Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $10.46 | $10.86 | 19,500 | — | — |
| 1989-12-28 | $10.46 | $10.86 | 30,600 | — | — |
| 1989-12-27 | $10.88 | $11.30 | 92,400 | — | — |
| 1989-12-26 | $9.92 | $10.30 | 5,700 | — | — |
| 1989-12-22 | $9.92 | $10.30 | 54,000 | — | — |
| 1989-12-21 | $10.13 | $10.52 | 49,200 | — | — |
| 1989-12-20 | $9.96 | $10.34 | 47,700 | — | — |
| 1989-12-19 | $9.83 | $10.21 | 44,700 | — | — |
| 1989-12-18 | $10.00 | $10.39 | 42,900 | — | — |
| 1989-12-15 | $10.21 | $10.60 | 26,700 | — | — |
| 1989-12-14 | $10.13 | $10.52 | 14,400 | — | — |
| 1989-12-13 | $10.21 | $10.60 | 34,800 | — | — |
| 1989-12-12 | $10.13 | $10.52 | 3,900 | — | — |
| 1989-12-11 | $10.29 | $10.69 | 7,500 | — | — |
| 1989-12-08 | $10.38 | $10.78 | 160,500 | — | — |
| 1989-12-07 | $10.46 | $10.86 | 38,700 | — | — |
| 1989-12-06 | $10.50 | $10.91 | 62,700 | — | — |
| 1989-12-05 | $10.04 | $10.43 | 19,500 | — | — |
| 1989-12-04 | $10.00 | $10.39 | 25,800 | — | — |
| 1989-12-01 | $9.83 | $10.21 | 193,800 | — | — |
| 1989-11-30 | $9.71 | $10.08 | 21,000 | — | — |
| 1989-11-29 | $9.92 | $10.30 | 57,000 | — | — |
| 1989-11-28 | $10.08 | $10.47 | 107,700 | — | — |
| 1989-11-27 | $10.33 | $10.73 | 27,600 | — | — |
| 1989-11-24 | $10.17 | $10.56 | 4,800 | — | — |
| 1989-11-22 | $10.08 | $10.47 | 7,500 | — | — |
| 1989-11-21 | $10.04 | $10.43 | 70,500 | — | — |
| 1989-11-20 | $10.08 | $10.47 | 27,000 | — | — |
| 1989-11-17 | $10.50 | $10.91 | 15,000 | — | — |
| 1989-11-16 | $10.42 | $10.78 | 56,400 | — | — |
| 1989-11-15 | $10.13 | $10.48 | 96,000 | — | — |
| 1989-11-14 | $10.42 | $10.78 | 44,100 | — | — |
| 1989-11-13 | $10.58 | $10.95 | 10,800 | — | — |
| 1989-11-10 | $10.63 | $10.99 | 3,600 | — | — |
| 1989-11-09 | $10.71 | $11.08 | 4,800 | — | — |
| 1989-11-08 | $10.75 | $11.12 | 13,200 | — | — |
| 1989-11-07 | $10.42 | $10.78 | 78,600 | — | — |
| 1989-11-06 | $10.50 | $10.86 | 96,000 | — | — |
| 1989-11-03 | $10.75 | $11.12 | 28,200 | — | — |
| 1989-11-02 | $10.79 | $11.17 | 6,600 | — | — |
| 1989-11-01 | $10.83 | $11.21 | 121,200 | — | — |
| 1989-10-31 | $10.92 | $11.29 | 24,000 | — | — |
| 1989-10-30 | $10.79 | $11.17 | 41,100 | — | — |
| 1989-10-27 | $10.75 | $11.12 | 136,200 | — | — |
| 1989-10-26 | $10.83 | $11.21 | 9,900 | — | — |
| 1989-10-25 | $11.00 | $11.38 | 112,500 | — | — |
| 1989-10-24 | $11.17 | $11.55 | 19,500 | — | — |
| 1989-10-23 | $11.29 | $11.68 | 18,600 | — | — |
| 1989-10-20 | $11.42 | $11.81 | 21,600 | — | — |
| 1989-10-19 | $11.58 | $11.98 | 202,800 | — | — |
| 1989-10-18 | $11.04 | $11.42 | 48,300 | — | — |
| 1989-10-17 | $11.00 | $11.38 | 88,500 | — | — |
| 1989-10-16 | $11.04 | $11.42 | 338,700 | — | — |
| 1989-10-13 | $11.13 | $11.51 | 575,100 | — | — |
| 1989-10-12 | $11.75 | $12.16 | 99,600 | — | — |
| 1989-10-11 | $12.29 | $12.72 | 17,400 | — | — |
| 1989-10-10 | $12.42 | $12.85 | 24,600 | — | — |
| 1989-10-09 | $12.33 | $12.76 | 56,400 | — | — |
| 1989-10-06 | $12.42 | $12.85 | 14,100 | — | — |
| 1989-10-05 | $12.58 | $13.02 | 30,000 | — | — |
| 1989-10-04 | $12.75 | $13.19 | 54,000 | — | — |
| 1989-10-03 | $12.83 | $13.28 | 19,200 | — | — |
| 1989-10-02 | $12.83 | $13.28 | 18,900 | — | — |
| 1989-09-29 | $12.79 | $13.23 | 42,900 | — | — |
| 1989-09-28 | $12.63 | $13.06 | 31,800 | — | — |
| 1989-09-27 | $12.38 | $12.80 | 20,400 | — | — |
| 1989-09-26 | $12.42 | $12.85 | 54,600 | — | — |
| 1989-09-25 | $12.38 | $12.80 | 69,300 | — | — |
| 1989-09-22 | $12.33 | $12.76 | 75,300 | — | — |
| 1989-09-21 | $12.33 | $12.76 | 20,100 | — | — |
| 1989-09-20 | $12.29 | $12.72 | 120,900 | — | — |
| 1989-09-19 | $11.96 | $12.37 | 8,700 | — | — |
| 1989-09-18 | $12.04 | $12.46 | 8,700 | — | — |
| 1989-09-15 | $11.88 | $12.29 | 9,900 | — | — |
| 1989-09-14 | $12.00 | $12.42 | 27,300 | — | — |
| 1989-09-13 | $12.17 | $12.59 | 12,000 | — | — |
| 1989-09-12 | $12.25 | $12.67 | 8,100 | — | — |
| 1989-09-11 | $12.13 | $12.55 | 18,600 | — | — |
| 1989-09-08 | $12.25 | $12.67 | 23,400 | — | — |
| 1989-09-07 | $12.38 | $12.80 | 22,500 | — | — |
| 1989-09-06 | $12.54 | $12.98 | 57,300 | — | — |
| 1989-09-05 | $12.67 | $13.11 | 6,900 | — | — |
| 1989-09-01 | $12.63 | $13.06 | 7,800 | — | — |
| 1989-08-31 | $12.58 | $13.02 | 213,300 | — | — |
| 1989-08-30 | $12.42 | $12.85 | 22,500 | — | — |
| 1989-08-29 | $12.54 | $12.98 | 3,600 | — | — |
| 1989-08-28 | $12.63 | $13.06 | 41,100 | — | — |
| 1989-08-25 | $12.29 | $12.72 | 26,700 | — | — |
| 1989-08-24 | $12.33 | $12.76 | 13,200 | — | — |
| 1989-08-23 | $12.25 | $12.67 | 13,500 | — | — |
| 1989-08-22 | $12.21 | $12.63 | 18,000 | — | — |
| 1989-08-21 | $12.13 | $12.55 | 10,500 | — | — |
| 1989-08-18 | $12.21 | $12.59 | 194,400 | — | — |
| 1989-08-17 | $12.21 | $12.59 | 18,900 | — | — |
| 1989-08-16 | $12.08 | $12.46 | 17,400 | — | — |
| 1989-08-15 | $12.08 | $12.46 | 14,400 | — | — |
| 1989-08-14 | $12.04 | $12.42 | 23,100 | — | — |
| 1989-08-11 | $12.17 | $12.55 | 38,100 | — | — |
| 1989-08-10 | $12.38 | $12.76 | 63,600 | — | — |
| 1989-08-09 | $11.83 | $12.20 | 31,500 | — | — |
| 1989-08-08 | $11.54 | $11.90 | 27,300 | — | — |
| 1989-08-07 | $11.67 | $12.03 | 103,200 | — | — |
| 1989-08-04 | $11.63 | $11.99 | 45,600 | — | — |
| 1989-08-03 | $11.71 | $12.07 | 33,600 | — | — |
| 1989-08-02 | $11.54 | $11.90 | 8,100 | — | — |
| 1989-08-01 | $11.50 | $11.86 | 25,800 | — | — |
| 1989-07-31 | $11.46 | $11.82 | 65,100 | — | — |
| 1989-07-28 | $11.29 | $11.64 | 40,200 | — | — |
| 1989-07-27 | $11.33 | $11.69 | 20,700 | — | — |
| 1989-07-26 | $11.13 | $11.47 | 26,100 | — | — |
| 1989-07-25 | $10.92 | $11.26 | 66,600 | — | — |
| 1989-07-24 | $10.88 | $11.21 | 21,900 | — | — |
| 1989-07-21 | $10.79 | $11.13 | 61,200 | — | — |
| 1989-07-20 | $10.83 | $11.17 | 68,400 | — | — |
| 1989-07-19 | $11.04 | $11.39 | 39,600 | — | — |
| 1989-07-18 | $11.25 | $11.60 | 20,700 | — | — |
| 1989-07-17 | $11.13 | $11.47 | 531,300 | — | — |
| 1989-07-14 | $11.38 | $11.73 | 56,400 | — | — |
| 1989-07-13 | $11.58 | $11.95 | 35,700 | — | — |
| 1989-07-12 | $11.58 | $11.95 | 65,400 | — | — |
| 1989-07-11 | $11.63 | $11.99 | 102,600 | — | — |
| 1989-07-10 | $11.33 | $11.69 | 12,000 | — | — |
| 1989-07-07 | $11.25 | $11.60 | 124,800 | — | — |
| 1989-07-06 | $11.04 | $11.39 | 39,600 | — | — |
| 1989-07-05 | $10.88 | $11.21 | 25,200 | — | — |
| 1989-07-03 | $11.00 | $11.34 | 38,100 | — | — |
| 1989-06-30 | $11.04 | $11.39 | 55,500 | — | — |
| 1989-06-29 | $11.50 | $11.86 | 97,800 | — | — |
| 1989-06-28 | $11.83 | $12.20 | 41,100 | — | — |
| 1989-06-27 | $11.67 | $12.03 | 66,600 | — | — |
| 1989-06-26 | $11.50 | $11.86 | 22,500 | — | — |
| 1989-06-23 | $11.50 | $11.86 | 22,800 | — | — |
| 1989-06-22 | $11.21 | $11.56 | 44,700 | — | — |
| 1989-06-21 | $11.21 | $11.56 | 19,200 | — | — |
| 1989-06-20 | $11.25 | $11.60 | 16,800 | — | — |
| 1989-06-19 | $11.25 | $11.60 | 18,900 | — | — |
| 1989-06-16 | $11.42 | $11.77 | 49,800 | — | — |
| 1989-06-15 | $11.29 | $11.64 | 14,400 | — | — |
| 1989-06-14 | $11.46 | $11.82 | 6,900 | — | — |
| 1989-06-13 | $11.46 | $11.82 | 37,500 | — | — |
| 1989-06-12 | $11.50 | $11.86 | 23,700 | — | — |
| 1989-06-09 | $11.67 | $12.03 | 10,500 | — | — |
| 1989-06-08 | $11.83 | $12.20 | 16,500 | — | — |
| 1989-06-07 | $11.75 | $12.12 | 53,100 | — | — |
| 1989-06-06 | $11.71 | $12.07 | 7,800 | — | — |
| 1989-06-05 | $11.63 | $11.99 | 29,700 | — | — |
| 1989-06-02 | $11.50 | $11.86 | 27,000 | — | — |
| 1989-06-01 | $11.33 | $11.69 | 4,500 | — | — |
| 1989-05-31 | $11.29 | $11.64 | 900 | — | — |
| 1989-05-30 | $11.33 | $11.69 | 12,600 | — | — |
| 1989-05-26 | $11.33 | $11.69 | 30,600 | — | — |
| 1989-05-25 | $11.17 | $11.52 | 30,000 | — | — |
| 1989-05-24 | $11.25 | $11.60 | 24,600 | — | — |
| 1989-05-23 | $11.25 | $11.60 | 8,100 | — | — |
| 1989-05-22 | $11.33 | $11.69 | 25,800 | — | — |
| 1989-05-19 | $11.29 | $11.60 | 11,400 | — | — |
| 1989-05-18 | $11.08 | $11.39 | 6,600 | — | — |
| 1989-05-17 | $11.13 | $11.43 | 52,200 | — | — |
| 1989-05-16 | $11.13 | $11.43 | 36,300 | — | — |
| 1989-05-15 | $11.08 | $11.39 | 51,900 | — | — |
| 1989-05-12 | $11.38 | $11.69 | 14,100 | — | — |
| 1989-05-11 | $11.25 | $11.56 | 7,200 | — | — |
| 1989-05-10 | $11.25 | $11.56 | 11,400 | — | — |
| 1989-05-09 | $11.33 | $11.65 | 5,400 | — | — |
| 1989-05-08 | $11.42 | $11.73 | 32,700 | — | — |
| 1989-05-05 | $11.54 | $11.86 | 21,000 | — | — |
| 1989-05-04 | $11.42 | $11.73 | 42,000 | — | — |
| 1989-05-03 | $11.08 | $11.39 | 29,700 | — | — |
| 1989-05-02 | $10.79 | $11.09 | 290,100 | — | — |
| 1989-05-01 | $10.46 | $10.75 | 19,800 | — | — |
| 1989-04-28 | $10.42 | $10.70 | 67,200 | — | — |
| 1989-04-27 | $10.54 | $10.83 | 23,100 | — | — |
| 1989-04-26 | $10.42 | $10.70 | 27,000 | — | — |
| 1989-04-25 | $10.33 | $10.62 | 57,000 | — | — |
| 1989-04-24 | $10.54 | $10.83 | 19,500 | — | — |
| 1989-04-21 | $10.75 | $11.05 | 4,800 | — | — |
| 1989-04-20 | $10.54 | $10.83 | 68,700 | — | — |
| 1989-04-19 | $10.50 | $10.79 | 24,300 | — | — |
| 1989-04-18 | $10.54 | $10.83 | 16,800 | — | — |
| 1989-04-17 | $10.50 | $10.79 | 266,100 | — | — |
| 1989-04-14 | $10.71 | $11.00 | 156,900 | — | — |
| 1989-04-13 | $10.71 | $11.00 | 61,200 | — | — |
| 1989-04-12 | $10.75 | $11.05 | 18,900 | — | — |
| 1989-04-11 | $10.63 | $10.92 | 9,600 | — | — |
| 1989-04-10 | $10.63 | $10.92 | 9,000 | — | — |
| 1989-04-07 | $10.50 | $10.79 | 9,000 | — | — |
| 1989-04-06 | $10.50 | $10.79 | 16,500 | — | — |
| 1989-04-05 | $10.54 | $10.83 | 37,800 | — | — |
| 1989-04-04 | $10.33 | $10.62 | 150,300 | — | — |
| 1989-04-03 | $10.46 | $10.75 | 126,000 | — | — |
| 1989-03-31 | $10.50 | $10.79 | 4,800 | — | — |
| 1989-03-30 | $10.58 | $10.88 | 20,400 | — | — |
| 1989-03-29 | $10.58 | $10.88 | 9,000 | — | — |
| 1989-03-28 | $10.54 | $10.83 | 8,400 | — | — |
| 1989-03-27 | $10.38 | $10.66 | 5,100 | — | — |
| 1989-03-23 | $10.25 | $10.53 | 11,100 | — | — |
| 1989-03-22 | $10.25 | $10.53 | 16,200 | — | — |
| 1989-03-21 | $10.50 | $10.79 | 18,000 | — | — |
| 1989-03-20 | $10.46 | $10.75 | 28,200 | — | — |
| 1989-03-17 | $10.50 | $10.79 | 6,000 | — | — |
| 1989-03-16 | $10.58 | $10.88 | 34,800 | — | — |
| 1989-03-15 | $10.50 | $10.79 | 42,000 | — | — |
| 1989-03-14 | $10.67 | $10.96 | 15,000 | — | — |
| 1989-03-13 | $10.67 | $10.96 | 7,800 | — | — |
| 1989-03-10 | $10.63 | $10.92 | 39,600 | — | — |
| 1989-03-09 | $10.67 | $10.96 | 6,900 | — | — |
| 1989-03-08 | $10.63 | $10.92 | 23,700 | — | — |
| 1989-03-07 | $10.50 | $10.79 | 20,400 | — | — |
| 1989-03-06 | $10.54 | $10.83 | 14,400 | — | — |
| 1989-03-03 | $10.63 | $10.92 | 6,000 | — | — |
| 1989-03-02 | $10.63 | $10.92 | 30,300 | — | — |
| 1989-03-01 | $10.50 | $10.79 | 15,000 | — | — |
| 1989-02-28 | $10.54 | $10.83 | 7,200 | — | — |
| 1989-02-27 | $10.67 | $10.96 | 14,400 | — | — |
| 1989-02-24 | $10.71 | $11.00 | 51,000 | — | — |
| 1989-02-23 | $10.88 | $11.18 | 9,300 | — | — |
| 1989-02-22 | $10.92 | $11.22 | 43,500 | — | — |
| 1989-02-21 | $10.83 | $11.13 | 13,800 | — | — |
| 1989-02-17 | $10.67 | $10.96 | 18,900 | — | — |
| 1989-02-16 | $10.67 | $10.93 | 45,600 | — | — |
| 1989-02-15 | $10.50 | $10.76 | 20,400 | — | — |
| 1989-02-14 | $10.42 | $10.67 | 17,700 | — | — |
| 1989-02-13 | $10.42 | $10.67 | 31,200 | — | — |
| 1989-02-10 | $10.42 | $10.67 | 95,100 | — | — |
| 1989-02-09 | $10.25 | $10.50 | 119,400 | — | — |
| 1989-02-08 | $10.08 | $10.33 | 15,600 | — | — |
| 1989-02-07 | $10.00 | $10.24 | 10,200 | — | — |
| 1989-02-06 | $10.00 | $10.24 | 4,200 | — | — |
| 1989-02-03 | $10.00 | $10.24 | 7,500 | — | — |
| 1989-02-02 | $10.04 | $10.29 | 87,300 | — | — |
| 1989-02-01 | $9.96 | $10.20 | 23,700 | — | — |
| 1989-01-31 | $9.92 | $10.16 | 21,300 | — | — |
| 1989-01-30 | $9.92 | $10.16 | 87,600 | — | — |
| 1989-01-27 | $9.92 | $10.16 | 14,700 | — | — |
| 1989-01-26 | $10.04 | $10.29 | 9,000 | — | — |
| 1989-01-25 | $10.04 | $10.29 | 10,800 | — | — |
| 1989-01-24 | $10.13 | $10.37 | 45,000 | — | — |
| 1989-01-23 | $9.96 | $10.20 | 10,500 | — | — |
| 1989-01-20 | $9.79 | $10.03 | 8,400 | — | — |
| 1989-01-19 | $9.71 | $9.95 | 92,700 | — | — |
| 1989-01-18 | $9.54 | $9.77 | 13,500 | — | — |
| 1989-01-17 | $9.46 | $9.69 | 22,500 | — | — |
| 1989-01-16 | $9.46 | $9.69 | 3,600 | — | — |
| 1989-01-13 | $9.46 | $9.69 | 12,900 | — | — |
| 1989-01-12 | $9.63 | $9.86 | 50,100 | — | — |
| 1989-01-11 | $9.63 | $9.86 | 9,900 | — | — |
| 1989-01-10 | $9.79 | $10.03 | 105,900 | — | — |
| 1989-01-09 | $9.75 | $9.99 | 21,600 | — | — |
| 1989-01-06 | $9.88 | $10.12 | 30,600 | — | — |
| 1989-01-05 | $9.83 | $10.07 | 9,900 | — | — |
| 1989-01-04 | $9.88 | $10.12 | 16,800 | — | — |
| 1989-01-03 | $9.83 | $10.07 | 32,400 | — | — |