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
- 1986-06-02 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 | $11.08 | $11.47 | 2,595 | — | — |
| 1989-12-28 | $10.77 | $11.14 | 599 | — | — |
| 1989-12-27 | $11.08 | $11.47 | 399 | — | — |
| 1989-12-26 | $10.77 | $11.14 | 0 | — | — |
| 1989-12-22 | $10.77 | $11.14 | 0 | — | — |
| 1989-12-21 | $10.77 | $11.14 | 0 | — | — |
| 1989-12-20 | $10.77 | $11.14 | 0 | — | — |
| 1989-12-19 | $10.77 | $11.14 | 799 | — | — |
| 1989-12-18 | $11.27 | $11.66 | 200 | — | — |
| 1989-12-15 | $11.02 | $11.40 | 3,394 | — | — |
| 1989-12-14 | $10.64 | $11.01 | 0 | — | — |
| 1989-12-13 | $10.64 | $11.01 | 6,588 | — | — |
| 1989-12-12 | $10.64 | $11.01 | 799 | — | — |
| 1989-12-11 | $10.64 | $11.01 | 0 | — | — |
| 1989-12-08 | $10.64 | $11.01 | 0 | — | — |
| 1989-12-07 | $10.64 | $11.01 | 0 | — | — |
| 1989-12-06 | $10.64 | $11.01 | 200 | — | — |
| 1989-12-05 | $10.77 | $11.14 | 4,792 | — | — |
| 1989-12-04 | $11.02 | $11.40 | 599 | — | — |
| 1989-12-01 | $11.77 | $12.18 | 200 | — | — |
| 1989-11-30 | $11.27 | $11.66 | 1,597 | — | — |
| 1989-11-29 | $11.27 | $11.66 | 0 | — | — |
| 1989-11-28 | $11.27 | $11.66 | 0 | — | — |
| 1989-11-27 | $11.27 | $11.66 | 0 | — | — |
| 1989-11-24 | $11.27 | $11.66 | 1,198 | — | — |
| 1989-11-22 | $11.08 | $11.47 | 0 | — | — |
| 1989-11-21 | $11.08 | $11.47 | 0 | — | — |
| 1989-11-20 | $11.08 | $11.47 | 0 | — | — |
| 1989-11-17 | $11.08 | $11.47 | 799 | — | — |
| 1989-11-16 | $11.90 | $12.31 | 0 | — | — |
| 1989-11-15 | $11.90 | $12.31 | 5,990 | — | — |
| 1989-11-14 | $11.39 | $11.79 | 799 | — | — |
| 1989-11-13 | $11.39 | $11.79 | 200 | — | — |
| 1989-11-10 | $10.52 | $10.88 | 998 | — | — |
| 1989-11-09 | $10.27 | $10.62 | 998 | — | — |
| 1989-11-08 | $11.21 | $11.60 | 399 | — | — |
| 1989-11-07 | $11.52 | $11.92 | 0 | — | — |
| 1989-11-06 | $11.52 | $11.92 | 0 | — | — |
| 1989-11-03 | $11.52 | $11.92 | 998 | — | — |
| 1989-11-02 | $11.39 | $11.79 | 399 | — | — |
| 1989-11-01 | $12.02 | $12.44 | 399 | — | — |
| 1989-10-31 | $12.15 | $12.57 | 0 | — | — |
| 1989-10-30 | $12.15 | $12.57 | 1,597 | — | — |
| 1989-10-27 | $11.39 | $11.79 | 200 | — | — |
| 1989-10-26 | $12.15 | $12.57 | 3,793 | — | — |
| 1989-10-25 | $11.02 | $11.40 | 200 | — | — |
| 1989-10-24 | $11.65 | $12.05 | 0 | — | — |
| 1989-10-23 | $11.65 | $12.05 | 0 | — | — |
| 1989-10-20 | $11.65 | $12.05 | 0 | — | — |
| 1989-10-19 | $11.65 | $12.05 | 799 | — | — |
| 1989-10-18 | $12.52 | $12.96 | 1,597 | — | — |
| 1989-10-17 | $12.52 | $12.96 | 200 | — | — |
| 1989-10-16 | $12.52 | $12.96 | 200 | — | — |
| 1989-10-13 | $12.77 | $13.22 | 0 | — | — |
| 1989-10-12 | $12.77 | $13.22 | 0 | — | — |
| 1989-10-11 | $12.77 | $13.22 | 1,398 | — | — |
| 1989-10-10 | $12.27 | $12.70 | 799 | — | — |
| 1989-10-09 | $12.27 | $12.70 | 0 | — | — |
| 1989-10-06 | $12.27 | $12.70 | 0 | — | — |
| 1989-10-05 | $12.27 | $12.70 | 0 | — | — |
| 1989-10-04 | $12.27 | $12.70 | 799 | — | — |
| 1989-10-03 | $12.52 | $12.96 | 0 | — | — |
| 1989-10-02 | $12.52 | $12.96 | 0 | — | — |
| 1989-09-29 | $12.52 | $12.96 | 1,398 | — | — |
| 1989-09-28 | $12.52 | $12.96 | 0 | — | — |
| 1989-09-27 | $12.52 | $12.96 | 200 | — | — |
| 1989-09-26 | $13.27 | $13.73 | 0 | — | — |
| 1989-09-25 | $13.27 | $13.73 | 200 | — | — |
| 1989-09-22 | $12.52 | $12.96 | 399 | — | — |
| 1989-09-21 | $12.52 | $12.96 | 599 | — | — |
| 1989-09-20 | $13.27 | $13.73 | 200 | — | — |
| 1989-09-19 | $13.27 | $13.73 | 599 | — | — |
| 1989-09-18 | $13.27 | $13.73 | 1,198 | — | — |
| 1989-09-15 | $13.27 | $13.73 | 2,595 | — | — |
| 1989-09-14 | $13.02 | $13.47 | 799 | — | — |
| 1989-09-13 | $12.52 | $12.96 | 599 | — | — |
| 1989-09-12 | $12.65 | $13.09 | 599 | — | — |
| 1989-09-11 | $12.52 | $12.96 | 1,198 | — | — |
| 1989-09-08 | $12.52 | $12.96 | 0 | — | — |
| 1989-09-07 | $12.52 | $12.96 | 0 | — | — |
| 1989-09-06 | $12.52 | $12.96 | 599 | — | — |
| 1989-09-05 | $13.15 | $13.60 | 0 | — | — |
| 1989-09-01 | $13.15 | $13.60 | 799 | — | — |
| 1989-08-31 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-30 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-29 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-28 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-25 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-24 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-23 | $13.27 | $13.73 | 2,396 | — | — |
| 1989-08-22 | $13.27 | $13.73 | 1,797 | — | — |
| 1989-08-21 | $13.27 | $13.73 | 399 | — | — |
| 1989-08-18 | $13.40 | $13.86 | 0 | — | — |
| 1989-08-17 | $13.40 | $13.86 | 0 | — | — |
| 1989-08-16 | $13.40 | $13.86 | 5,990 | — | — |
| 1989-08-15 | $14.02 | $14.51 | 200 | — | — |
| 1989-08-14 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-11 | $13.27 | $13.73 | 399 | — | — |
| 1989-08-10 | $14.02 | $14.51 | 399 | — | — |
| 1989-08-09 | $13.27 | $13.73 | 9,384 | — | — |
| 1989-08-08 | $13.27 | $13.73 | 5,990 | — | — |
| 1989-08-07 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-04 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-03 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-02 | $13.27 | $13.73 | 0 | — | — |
| 1989-08-01 | $13.27 | $13.73 | 0 | — | — |
| 1989-07-31 | $13.27 | $13.73 | 0 | — | — |
| 1989-07-28 | $13.27 | $13.73 | 0 | — | — |
| 1989-07-27 | $13.27 | $13.73 | 998 | — | — |
| 1989-07-26 | $14.02 | $14.51 | 0 | — | — |
| 1989-07-25 | $14.02 | $14.51 | 1,198 | — | — |
| 1989-07-24 | $13.34 | $13.80 | 3,594 | — | — |
| 1989-07-21 | $13.27 | $13.73 | 200 | — | — |
| 1989-07-20 | $13.96 | $14.45 | 0 | — | — |
| 1989-07-19 | $13.96 | $14.45 | 799 | — | — |
| 1989-07-18 | $13.27 | $13.73 | 0 | — | — |
| 1989-07-17 | $13.27 | $13.73 | 200 | — | — |
| 1989-07-14 | $13.65 | $14.12 | 0 | — | — |
| 1989-07-13 | $13.65 | $14.12 | 0 | — | — |
| 1989-07-12 | $13.65 | $14.12 | 1,198 | — | — |
| 1989-07-11 | $14.02 | $14.51 | 200 | — | — |
| 1989-07-10 | $13.65 | $14.12 | 0 | — | — |
| 1989-07-07 | $13.65 | $14.12 | 399 | — | — |
| 1989-07-06 | $13.27 | $13.73 | 0 | — | — |
| 1989-07-05 | $13.27 | $13.73 | 0 | — | — |
| 1989-07-03 | $13.27 | $13.73 | 0 | — | — |
| 1989-06-30 | $13.27 | $13.73 | 399 | — | — |
| 1989-06-29 | $13.90 | $14.38 | 998 | — | — |
| 1989-06-28 | $13.65 | $14.12 | 0 | — | — |
| 1989-06-27 | $13.65 | $14.12 | 399 | — | — |
| 1989-06-26 | $14.02 | $14.51 | 0 | — | — |
| 1989-06-23 | $14.02 | $14.51 | 200 | — | — |
| 1989-06-22 | $14.02 | $14.51 | 599 | — | — |
| 1989-06-21 | $13.77 | $14.25 | 599 | — | — |
| 1989-06-20 | $13.27 | $13.73 | 0 | — | — |
| 1989-06-19 | $13.27 | $13.73 | 1,997 | — | — |
| 1989-06-16 | $14.27 | $14.77 | 5,990 | — | — |
| 1989-06-15 | $13.65 | $14.12 | 599 | — | — |
| 1989-06-14 | $13.27 | $13.73 | 0 | — | — |
| 1989-06-13 | $13.27 | $13.73 | 0 | — | — |
| 1989-06-12 | $13.27 | $13.73 | 1,797 | — | — |
| 1989-06-09 | $13.02 | $13.47 | 0 | — | — |
| 1989-06-08 | $13.02 | $13.47 | 1,997 | — | — |
| 1989-06-07 | $13.21 | $13.67 | 998 | — | — |
| 1989-06-06 | $13.27 | $13.73 | 4,392 | — | — |
| 1989-06-05 | $14.02 | $14.51 | 200 | — | — |
| 1989-06-02 | $19.91 | $20.60 | 0 | — | — |
| 1989-06-01 | $13.27 | $13.73 | 1,497 | — | — |
| 1989-05-31 | $13.27 | $13.73 | 0 | — | — |
| 1989-05-30 | $13.27 | $13.73 | 0 | — | — |
| 1989-05-26 | $13.27 | $13.73 | 0 | — | — |
| 1989-05-25 | $13.27 | $13.73 | 1,797 | — | — |
| 1989-05-24 | $12.86 | $13.30 | 1,497 | — | — |
| 1989-05-23 | $13.19 | $13.65 | 1,797 | — | — |
| 1989-05-22 | $12.86 | $13.30 | 0 | — | — |
| 1989-05-19 | $12.86 | $13.30 | 0 | — | — |
| 1989-05-18 | $12.86 | $13.30 | 0 | — | — |
| 1989-05-17 | $12.86 | $13.30 | 0 | — | — |
| 1989-05-16 | $12.86 | $13.30 | 0 | — | — |
| 1989-05-15 | $12.86 | $13.30 | 898 | — | — |
| 1989-05-12 | $13.19 | $13.65 | 1,797 | — | — |
| 1989-05-11 | $12.86 | $13.30 | 1,797 | — | — |
| 1989-05-10 | $13.69 | $14.17 | 299 | — | — |
| 1989-05-09 | $13.19 | $13.65 | 5,690 | — | — |
| 1989-05-08 | $13.19 | $13.65 | 2,695 | — | — |
| 1989-05-05 | $13.27 | $13.73 | 599 | — | — |
| 1989-05-04 | $12.86 | $13.30 | 0 | — | — |
| 1989-05-03 | $12.86 | $13.30 | 3,294 | — | — |
| 1989-05-02 | $13.69 | $14.17 | 0 | — | — |
| 1989-05-01 | $13.69 | $14.17 | 299 | — | — |
| 1989-04-28 | $13.36 | $13.82 | 0 | — | — |
| 1989-04-27 | $13.36 | $13.82 | 0 | — | — |
| 1989-04-26 | $13.36 | $13.82 | 0 | — | — |
| 1989-04-25 | $13.36 | $13.82 | 0 | — | — |
| 1989-04-24 | $13.36 | $13.82 | 599 | — | — |
| 1989-04-21 | $13.23 | $13.69 | 5,091 | — | — |
| 1989-04-20 | $13.69 | $14.17 | 0 | — | — |
| 1989-04-19 | $13.69 | $14.17 | 0 | — | — |
| 1989-04-18 | $13.69 | $14.17 | 0 | — | — |
| 1989-04-17 | $13.69 | $14.17 | 2,096 | — | — |
| 1989-04-14 | $14.19 | $14.68 | 599 | — | — |
| 1989-04-13 | $14.19 | $14.68 | 0 | — | — |
| 1989-04-12 | $14.19 | $14.68 | 299 | — | — |
| 1989-04-11 | $13.15 | $13.60 | 0 | — | — |
| 1989-04-10 | $13.15 | $13.60 | 2,396 | — | — |
| 1989-04-07 | $13.15 | $13.60 | 3,594 | — | — |
| 1989-04-06 | $14.19 | $14.68 | 599 | — | — |
| 1989-04-05 | $13.02 | $13.47 | 299 | — | — |
| 1989-04-04 | $13.69 | $14.17 | 1,198 | — | — |
| 1989-04-03 | $13.77 | $14.25 | 599 | — | — |
| 1989-03-31 | $13.61 | $14.08 | 1,198 | — | — |
| 1989-03-30 | $13.86 | $14.34 | 2,096 | — | — |
| 1989-03-29 | $13.02 | $13.47 | 299 | — | — |
| 1989-03-28 | $14.02 | $14.51 | 0 | — | — |
| 1989-03-27 | $14.02 | $14.51 | 0 | — | — |
| 1989-03-23 | $14.02 | $14.51 | 299 | — | — |
| 1989-03-22 | $14.02 | $14.51 | 299 | — | — |
| 1989-03-21 | $14.02 | $14.51 | 599 | — | — |
| 1989-03-20 | $13.69 | $14.17 | 5,690 | — | — |
| 1989-03-17 | $13.69 | $14.17 | 0 | — | — |
| 1989-03-16 | $13.69 | $14.17 | 599 | — | — |
| 1989-03-15 | $13.02 | $13.47 | 8,984 | — | — |
| 1989-03-14 | $12.86 | $13.30 | 0 | — | — |
| 1989-03-13 | $12.86 | $13.30 | 2,096 | — | — |
| 1989-03-10 | $13.69 | $14.17 | 299 | — | — |
| 1989-03-09 | $13.69 | $14.17 | 0 | — | — |
| 1989-03-08 | $13.69 | $14.17 | 0 | — | — |
| 1989-03-07 | $13.69 | $14.17 | 0 | — | — |
| 1989-03-06 | $13.69 | $14.17 | 0 | — | — |
| 1989-03-03 | $13.69 | $14.17 | 299 | — | — |
| 1989-03-02 | $13.02 | $13.47 | 5,990 | — | — |
| 1989-03-01 | $13.69 | $14.17 | 299 | — | — |
| 1989-02-28 | $12.86 | $13.30 | 0 | — | — |
| 1989-02-27 | $12.86 | $13.30 | 0 | — | — |
| 1989-02-24 | $12.86 | $13.30 | 0 | — | — |
| 1989-02-23 | $12.86 | $13.30 | 0 | — | — |
| 1989-02-22 | $12.86 | $13.30 | 0 | — | — |
| 1989-02-21 | $12.86 | $13.30 | 1,497 | — | — |
| 1989-02-17 | $13.52 | $13.99 | 0 | — | — |
| 1989-02-16 | $13.52 | $13.99 | 1,497 | — | — |
| 1989-02-15 | $13.69 | $14.17 | 0 | — | — |
| 1989-02-14 | $13.69 | $14.17 | 0 | — | — |
| 1989-02-13 | $13.69 | $14.17 | 599 | — | — |
| 1989-02-10 | $13.11 | $13.56 | 9,883 | — | — |
| 1989-02-09 | $13.69 | $14.17 | 14,674 | — | — |
| 1989-02-08 | $13.02 | $13.47 | 1,497 | — | — |
| 1989-02-07 | $13.69 | $14.17 | 7,786 | — | — |
| 1989-02-06 | $13.69 | $14.17 | 0 | — | — |
| 1989-02-03 | $13.69 | $14.17 | 6,588 | — | — |
| 1989-02-02 | $13.02 | $13.47 | 7,786 | — | — |
| 1989-02-01 | $13.02 | $13.47 | 898 | — | — |
| 1989-01-31 | $13.36 | $13.82 | 1,797 | — | — |
| 1989-01-30 | $13.94 | $14.42 | 0 | — | — |
| 1989-01-27 | $13.94 | $14.42 | 3,893 | — | — |
| 1989-01-26 | $14.19 | $14.68 | 599 | — | — |
| 1989-01-25 | $13.36 | $13.82 | 898 | — | — |
| 1989-01-24 | $13.94 | $14.42 | 599 | — | — |
| 1989-01-23 | $13.36 | $13.82 | 599 | — | — |
| 1989-01-20 | $14.19 | $14.68 | 0 | — | — |
| 1989-01-19 | $14.19 | $14.68 | 0 | — | — |
| 1989-01-18 | $14.19 | $14.68 | 16,172 | — | — |
| 1989-01-17 | $13.69 | $14.17 | 599 | — | — |
| 1989-01-16 | $13.86 | $14.34 | 299 | — | — |
| 1989-01-13 | $13.69 | $14.17 | 0 | — | — |
| 1989-01-12 | $13.69 | $14.17 | 1,497 | — | — |
| 1989-01-11 | $13.69 | $14.17 | 5,391 | — | — |
| 1989-01-10 | $14.19 | $14.68 | 0 | — | — |
| 1989-01-09 | $14.19 | $14.68 | 1,497 | — | — |
| 1989-01-06 | $13.19 | $13.65 | 299 | — | — |
| 1989-01-05 | $14.02 | $14.51 | 0 | — | — |
| 1989-01-04 | $14.02 | $14.51 | 2,695 | — | — |
| 1989-01-03 | $13.86 | $14.34 | 1,198 | — | — |