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
- 1973-02-21 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 | $9.93 | $11.07 | 317,678 | — | — |
| 1989-12-28 | $9.98 | $11.12 | 159,537 | — | — |
| 1989-12-27 | $9.66 | $10.77 | 110,642 | — | — |
| 1989-12-26 | $9.57 | $10.67 | 125,730 | — | — |
| 1989-12-22 | $9.66 | $10.77 | 67,335 | — | — |
| 1989-12-21 | $9.71 | $10.82 | 219,329 | — | — |
| 1989-12-20 | $9.48 | $10.57 | 87,452 | — | — |
| 1989-12-19 | $9.31 | $10.37 | 190,830 | — | — |
| 1989-12-18 | $9.26 | $10.32 | 80,188 | — | — |
| 1989-12-15 | $9.53 | $10.62 | 132,715 | — | — |
| 1989-12-14 | $9.53 | $10.62 | 52,807 | — | — |
| 1989-12-13 | $9.62 | $10.72 | 98,908 | — | — |
| 1989-12-12 | $9.62 | $10.72 | 144,450 | — | — |
| 1989-12-11 | $9.53 | $10.62 | 127,686 | — | — |
| 1989-12-08 | $9.75 | $10.87 | 69,291 | — | — |
| 1989-12-07 | $9.75 | $10.87 | 204,800 | — | — |
| 1989-12-06 | $9.71 | $10.82 | 87,173 | — | — |
| 1989-12-05 | $9.89 | $11.02 | 188,595 | — | — |
| 1989-12-04 | $9.80 | $10.92 | 189,713 | — | — |
| 1989-12-01 | $9.62 | $10.72 | 247,548 | — | — |
| 1989-11-30 | $9.13 | $10.17 | 257,048 | — | — |
| 1989-11-29 | $9.66 | $10.77 | 190,551 | — | — |
| 1989-11-28 | $9.89 | $11.02 | 66,777 | — | — |
| 1989-11-27 | $9.71 | $10.82 | 104,496 | — | — |
| 1989-11-24 | $9.66 | $10.77 | 38,837 | — | — |
| 1989-11-22 | $9.57 | $10.67 | 168,199 | — | — |
| 1989-11-21 | $9.62 | $10.72 | 97,511 | — | — |
| 1989-11-20 | $10.02 | $11.17 | 56,718 | — | — |
| 1989-11-17 | $10.02 | $11.17 | 193,624 | — | — |
| 1989-11-16 | $10.11 | $11.27 | 86,614 | — | — |
| 1989-11-15 | $10.11 | $11.27 | 154,508 | — | — |
| 1989-11-14 | $10.11 | $11.27 | 166,522 | — | — |
| 1989-11-13 | $10.38 | $11.48 | 97,511 | — | — |
| 1989-11-10 | $10.38 | $11.48 | 111,481 | — | — |
| 1989-11-09 | $10.33 | $11.43 | 164,008 | — | — |
| 1989-11-08 | $10.51 | $11.62 | 92,481 | — | — |
| 1989-11-07 | $10.47 | $11.57 | 169,037 | — | — |
| 1989-11-06 | $10.20 | $11.28 | 132,436 | — | — |
| 1989-11-03 | $10.29 | $11.38 | 217,094 | — | — |
| 1989-11-02 | $10.38 | $11.48 | 179,654 | — | — |
| 1989-11-01 | $10.51 | $11.62 | 119,024 | — | — |
| 1989-10-31 | $10.69 | $11.82 | 141,935 | — | — |
| 1989-10-30 | $10.69 | $11.82 | 377,190 | — | — |
| 1989-10-27 | $10.25 | $11.33 | 168,478 | — | — |
| 1989-10-26 | $10.29 | $11.38 | 497,611 | — | — |
| 1989-10-25 | $10.47 | $11.57 | 673,075 | — | — |
| 1989-10-24 | $10.92 | $12.07 | 220,167 | — | — |
| 1989-10-23 | $11.23 | $12.42 | 127,965 | — | — |
| 1989-10-20 | $11.36 | $12.56 | 259,004 | — | — |
| 1989-10-19 | $11.45 | $12.66 | 414,071 | — | — |
| 1989-10-18 | $11.14 | $12.32 | 147,803 | — | — |
| 1989-10-17 | $11.23 | $12.42 | 50,013 | — | — |
| 1989-10-16 | $11.50 | $12.71 | 258,445 | — | — |
| 1989-10-13 | $11.18 | $12.37 | 605,180 | — | — |
| 1989-10-12 | $12.03 | $13.31 | 257,607 | — | — |
| 1989-10-11 | $12.12 | $13.40 | 75,717 | — | — |
| 1989-10-10 | $12.26 | $13.55 | 23,749 | — | — |
| 1989-10-09 | $12.21 | $13.50 | 37,160 | — | — |
| 1989-10-06 | $12.12 | $13.40 | 141,656 | — | — |
| 1989-10-05 | $12.39 | $13.70 | 60,630 | — | — |
| 1989-10-04 | $12.48 | $13.80 | 210,947 | — | — |
| 1989-10-03 | $12.48 | $13.80 | 189,433 | — | — |
| 1989-10-02 | $11.90 | $13.16 | 99,466 | — | — |
| 1989-09-29 | $11.90 | $13.16 | 302,590 | — | — |
| 1989-09-28 | $12.03 | $13.31 | 202,006 | — | — |
| 1989-09-27 | $11.86 | $13.11 | 390,042 | — | — |
| 1989-09-26 | $12.12 | $13.40 | 282,194 | — | — |
| 1989-09-25 | $12.26 | $13.55 | 267,386 | — | — |
| 1989-09-22 | $12.53 | $13.85 | 134,671 | — | — |
| 1989-09-21 | $12.66 | $14.00 | 143,332 | — | — |
| 1989-09-20 | $12.88 | $14.25 | 47,498 | — | — |
| 1989-09-19 | $12.88 | $14.25 | 52,527 | — | — |
| 1989-09-18 | $12.93 | $14.29 | 60,071 | — | — |
| 1989-09-15 | $12.88 | $14.25 | 163,449 | — | — |
| 1989-09-14 | $12.93 | $14.29 | 281,356 | — | — |
| 1989-09-13 | $12.88 | $14.25 | 85,496 | — | — |
| 1989-09-12 | $13.11 | $14.49 | 56,159 | — | — |
| 1989-09-11 | $13.02 | $14.39 | 126,009 | — | — |
| 1989-09-08 | $13.24 | $14.64 | 151,994 | — | — |
| 1989-09-07 | $13.69 | $15.14 | 410,718 | — | — |
| 1989-09-06 | $13.06 | $14.44 | 271,577 | — | — |
| 1989-09-05 | $13.20 | $14.59 | 64,262 | — | — |
| 1989-09-01 | $13.24 | $14.64 | 66,777 | — | — |
| 1989-08-31 | $13.24 | $14.64 | 85,496 | — | — |
| 1989-08-30 | $13.38 | $14.79 | 155,346 | — | — |
| 1989-08-29 | $13.24 | $14.64 | 153,111 | — | — |
| 1989-08-28 | $13.38 | $14.79 | 211,506 | — | — |
| 1989-08-25 | $13.29 | $14.69 | 185,801 | — | — |
| 1989-08-24 | $13.42 | $14.84 | 236,093 | — | — |
| 1989-08-23 | $13.42 | $14.84 | 74,600 | — | — |
| 1989-08-22 | $13.38 | $14.79 | 201,727 | — | — |
| 1989-08-21 | $13.65 | $15.09 | 126,568 | — | — |
| 1989-08-18 | $13.78 | $15.23 | 103,378 | — | — |
| 1989-08-17 | $13.73 | $15.18 | 119,304 | — | — |
| 1989-08-16 | $13.91 | $15.38 | 196,139 | — | — |
| 1989-08-15 | $13.87 | $15.33 | 246,431 | — | — |
| 1989-08-14 | $13.69 | $15.04 | 86,893 | — | — |
| 1989-08-11 | $13.65 | $15.00 | 588,975 | — | — |
| 1989-08-10 | $13.73 | $15.09 | 113,436 | — | — |
| 1989-08-09 | $13.73 | $15.09 | 227,711 | — | — |
| 1989-08-08 | $13.78 | $15.14 | 263,474 | — | — |
| 1989-08-07 | $13.51 | $14.85 | 100,584 | — | — |
| 1989-08-04 | $13.29 | $14.60 | 143,332 | — | — |
| 1989-08-03 | $13.20 | $14.50 | 58,115 | — | — |
| 1989-08-02 | $13.15 | $14.45 | 98,349 | — | — |
| 1989-08-01 | $12.93 | $14.21 | 246,431 | — | — |
| 1989-07-31 | $12.84 | $14.11 | 141,097 | — | — |
| 1989-07-28 | $12.44 | $13.67 | 242,799 | — | — |
| 1989-07-27 | $12.48 | $13.72 | 279,121 | — | — |
| 1989-07-26 | $12.08 | $13.27 | 82,423 | — | — |
| 1989-07-25 | $12.12 | $13.32 | 141,935 | — | — |
| 1989-07-24 | $12.39 | $13.62 | 59,512 | — | — |
| 1989-07-21 | $12.53 | $13.77 | 44,983 | — | — |
| 1989-07-20 | $12.48 | $13.72 | 61,189 | — | — |
| 1989-07-19 | $12.57 | $13.82 | 158,420 | — | — |
| 1989-07-18 | $12.44 | $13.67 | 34,366 | — | — |
| 1989-07-17 | $12.57 | $13.82 | 46,380 | — | — |
| 1989-07-14 | $12.75 | $14.01 | 136,627 | — | — |
| 1989-07-13 | $12.30 | $13.52 | 906,374 | — | — |
| 1989-07-12 | $12.35 | $13.57 | 85,776 | — | — |
| 1989-07-11 | $12.35 | $13.57 | 156,464 | — | — |
| 1989-07-10 | $12.21 | $13.42 | 84,938 | — | — |
| 1989-07-07 | $12.21 | $13.42 | 123,774 | — | — |
| 1989-07-06 | $12.30 | $13.52 | 74,320 | — | — |
| 1989-07-05 | $12.53 | $13.77 | 165,684 | — | — |
| 1989-07-03 | $12.26 | $13.47 | 91,364 | — | — |
| 1989-06-30 | $12.26 | $13.47 | 209,271 | — | — |
| 1989-06-29 | $12.66 | $13.91 | 157,861 | — | — |
| 1989-06-28 | $12.93 | $14.21 | 144,170 | — | — |
| 1989-06-27 | $13.11 | $14.41 | 168,199 | — | — |
| 1989-06-26 | $13.29 | $14.60 | 24,308 | — | — |
| 1989-06-23 | $13.33 | $14.65 | 350,088 | — | — |
| 1989-06-22 | $13.11 | $14.41 | 295,326 | — | — |
| 1989-06-21 | $12.75 | $14.01 | 121,539 | — | — |
| 1989-06-20 | $13.02 | $14.31 | 81,864 | — | — |
| 1989-06-19 | $12.97 | $14.26 | 15,926 | — | — |
| 1989-06-16 | $12.93 | $14.21 | 187,757 | — | — |
| 1989-06-15 | $12.75 | $14.01 | 263,474 | — | — |
| 1989-06-14 | $13.02 | $14.31 | 132,436 | — | — |
| 1989-06-13 | $13.20 | $14.50 | 393,954 | — | — |
| 1989-06-12 | $13.24 | $14.55 | 144,450 | — | — |
| 1989-06-09 | $13.20 | $14.50 | 343,103 | — | — |
| 1989-06-08 | $12.88 | $14.16 | 408,762 | — | — |
| 1989-06-07 | $12.97 | $14.26 | 345,618 | — | — |
| 1989-06-06 | $13.20 | $14.50 | 211,785 | — | — |
| 1989-06-05 | $13.15 | $14.45 | 615,798 | — | — |
| 1989-06-02 | $13.33 | $14.65 | 255,930 | — | — |
| 1989-06-01 | $13.42 | $14.75 | 47,498 | — | — |
| 1989-05-31 | $13.42 | $14.75 | 65,380 | — | — |
| 1989-05-30 | $13.38 | $14.70 | 67,056 | — | — |
| 1989-05-26 | $13.33 | $14.65 | 70,688 | — | — |
| 1989-05-25 | $13.15 | $14.45 | 96,952 | — | — |
| 1989-05-24 | $13.15 | $14.45 | 46,939 | — | — |
| 1989-05-23 | $13.24 | $14.55 | 90,246 | — | — |
| 1989-05-22 | $13.38 | $14.70 | 185,801 | — | — |
| 1989-05-19 | $13.51 | $14.85 | 93,040 | — | — |
| 1989-05-18 | $13.56 | $14.90 | 45,542 | — | — |
| 1989-05-17 | $13.65 | $15.00 | 302,590 | — | — |
| 1989-05-16 | $13.33 | $14.65 | 117,348 | — | — |
| 1989-05-15 | $13.20 | $14.50 | 145,288 | — | — |
| 1989-05-12 | $13.06 | $14.27 | 126,848 | — | — |
| 1989-05-11 | $12.75 | $13.92 | 48,336 | — | — |
| 1989-05-10 | $12.80 | $13.97 | 22,352 | — | — |
| 1989-05-09 | $12.75 | $13.92 | 25,705 | — | — |
| 1989-05-08 | $12.97 | $14.17 | 111,481 | — | — |
| 1989-05-05 | $13.11 | $14.31 | 141,656 | — | — |
| 1989-05-04 | $12.80 | $13.97 | 98,628 | — | — |
| 1989-05-03 | $13.15 | $14.36 | 83,820 | — | — |
| 1989-05-02 | $13.20 | $14.41 | 263,195 | — | — |
| 1989-05-01 | $12.80 | $13.97 | 69,850 | — | — |
| 1989-04-28 | $12.88 | $14.07 | 18,999 | — | — |
| 1989-04-27 | $12.88 | $14.07 | 24,867 | — | — |
| 1989-04-26 | $12.80 | $13.97 | 16,205 | — | — |
| 1989-04-25 | $12.80 | $13.97 | 136,627 | — | — |
| 1989-04-24 | $12.80 | $13.97 | 41,351 | — | — |
| 1989-04-21 | $12.80 | $13.97 | 446,761 | — | — |
| 1989-04-20 | $12.57 | $13.73 | 68,453 | — | — |
| 1989-04-19 | $12.84 | $14.02 | 272,415 | — | — |
| 1989-04-18 | $12.88 | $14.07 | 259,283 | — | — |
| 1989-04-17 | $12.71 | $13.87 | 113,157 | — | — |
| 1989-04-14 | $12.48 | $13.63 | 55,601 | — | — |
| 1989-04-13 | $12.39 | $13.53 | 111,481 | — | — |
| 1989-04-12 | $12.35 | $13.48 | 22,352 | — | — |
| 1989-04-11 | $12.39 | $13.53 | 53,645 | — | — |
| 1989-04-10 | $12.30 | $13.44 | 184,125 | — | — |
| 1989-04-07 | $12.35 | $13.48 | 56,718 | — | — |
| 1989-04-06 | $12.48 | $13.63 | 57,556 | — | — |
| 1989-04-05 | $12.71 | $13.87 | 33,807 | — | — |
| 1989-04-04 | $12.71 | $13.87 | 90,805 | — | — |
| 1989-04-03 | $12.80 | $13.97 | 68,453 | — | — |
| 1989-03-31 | $12.53 | $13.68 | 27,381 | — | — |
| 1989-03-30 | $12.48 | $13.63 | 89,408 | — | — |
| 1989-03-29 | $12.44 | $13.58 | 135,509 | — | — |
| 1989-03-28 | $12.39 | $13.53 | 46,101 | — | — |
| 1989-03-27 | $12.35 | $13.48 | 29,337 | — | — |
| 1989-03-23 | $12.21 | $13.34 | 42,748 | — | — |
| 1989-03-22 | $12.26 | $13.39 | 80,747 | — | — |
| 1989-03-21 | $12.26 | $13.39 | 68,732 | — | — |
| 1989-03-20 | $12.53 | $13.68 | 102,540 | — | — |
| 1989-03-17 | $12.35 | $13.48 | 177,140 | — | — |
| 1989-03-16 | $12.62 | $13.78 | 111,201 | — | — |
| 1989-03-15 | $12.30 | $13.44 | 179,095 | — | — |
| 1989-03-14 | $12.53 | $13.68 | 28,778 | — | — |
| 1989-03-13 | $12.71 | $13.87 | 84,658 | — | — |
| 1989-03-10 | $12.53 | $13.68 | 80,467 | — | — |
| 1989-03-09 | $12.44 | $13.58 | 96,114 | — | — |
| 1989-03-08 | $12.26 | $13.39 | 438,099 | — | — |
| 1989-03-07 | $12.39 | $13.53 | 178,816 | — | — |
| 1989-03-06 | $12.66 | $13.83 | 12,014 | — | — |
| 1989-03-03 | $12.75 | $13.92 | 141,935 | — | — |
| 1989-03-02 | $12.75 | $13.92 | 16,205 | — | — |
| 1989-03-01 | $12.62 | $13.78 | 160,655 | — | — |
| 1989-02-28 | $12.84 | $14.02 | 52,248 | — | — |
| 1989-02-27 | $12.57 | $13.73 | 125,451 | — | — |
| 1989-02-24 | $12.57 | $13.73 | 57,277 | — | — |
| 1989-02-23 | $12.71 | $13.87 | 176,301 | — | — |
| 1989-02-22 | $12.66 | $13.83 | 139,979 | — | — |
| 1989-02-21 | $12.97 | $14.17 | 82,982 | — | — |
| 1989-02-17 | $12.93 | $14.12 | 122,936 | — | — |
| 1989-02-16 | $12.80 | $13.97 | 80,188 | — | — |
| 1989-02-15 | $12.66 | $13.83 | 110,363 | — | — |
| 1989-02-14 | $12.84 | $14.02 | 47,498 | — | — |
| 1989-02-13 | $12.93 | $14.12 | 89,687 | — | — |
| 1989-02-10 | $13.02 | $14.13 | 43,307 | — | — |
| 1989-02-09 | $13.15 | $14.27 | 121,539 | — | — |
| 1989-02-08 | $13.24 | $14.37 | 77,953 | — | — |
| 1989-02-07 | $13.38 | $14.52 | 106,172 | — | — |
| 1989-02-06 | $13.38 | $14.52 | 95,555 | — | — |
| 1989-02-03 | $13.38 | $14.52 | 45,822 | — | — |
| 1989-02-02 | $13.51 | $14.66 | 89,687 | — | — |
| 1989-02-01 | $13.60 | $14.76 | 105,613 | — | — |
| 1989-01-31 | $13.69 | $14.86 | 306,781 | — | — |
| 1989-01-30 | $13.65 | $14.81 | 293,091 | — | — |
| 1989-01-27 | $13.56 | $14.71 | 414,350 | — | — |
| 1989-01-26 | $12.93 | $14.03 | 54,204 | — | — |
| 1989-01-25 | $12.93 | $14.03 | 165,125 | — | — |
| 1989-01-24 | $12.80 | $13.88 | 93,040 | — | — |
| 1989-01-23 | $12.71 | $13.79 | 343,941 | — | — |
| 1989-01-20 | $12.80 | $13.88 | 41,351 | — | — |
| 1989-01-19 | $12.80 | $13.88 | 238,049 | — | — |
| 1989-01-18 | $12.93 | $14.03 | 207,594 | — | — |
| 1989-01-17 | $12.97 | $14.08 | 51,130 | — | — |
| 1989-01-16 | $13.11 | $14.22 | 221,844 | — | — |
| 1989-01-13 | $13.06 | $14.18 | 109,245 | — | — |
| 1989-01-12 | $12.97 | $14.08 | 141,097 | — | — |
| 1989-01-11 | $13.24 | $14.37 | 183,845 | — | — |
| 1989-01-10 | $13.06 | $14.18 | 91,084 | — | — |
| 1989-01-09 | $12.75 | $13.84 | 443,687 | — | — |
| 1989-01-06 | $12.57 | $13.64 | 96,393 | — | — |
| 1989-01-05 | $12.66 | $13.74 | 165,964 | — | — |
| 1989-01-04 | $12.84 | $13.93 | 51,130 | — | — |
| 1989-01-03 | $12.57 | $13.64 | 123,495 | — | — |