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 | $11.88 | $12.94 | 5,348 | — | — |
| 1989-12-28 | $11.58 | $12.62 | 764 | — | — |
| 1989-12-27 | $11.49 | $12.52 | 0 | — | — |
| 1989-12-26 | $11.49 | $12.52 | 764 | — | — |
| 1989-12-22 | $11.88 | $12.94 | 0 | — | — |
| 1989-12-21 | $11.88 | $12.94 | 255 | — | — |
| 1989-12-20 | $11.73 | $12.78 | 9,678 | — | — |
| 1989-12-19 | $11.68 | $12.73 | 3,311 | — | — |
| 1989-12-18 | $11.49 | $12.52 | 2,547 | — | — |
| 1989-12-15 | $11.78 | $12.84 | 3,056 | — | — |
| 1989-12-14 | $11.98 | $13.05 | 509 | — | — |
| 1989-12-13 | $12.07 | $13.16 | 1,273 | — | — |
| 1989-12-12 | $12.07 | $13.16 | 1,019 | — | — |
| 1989-12-11 | $12.07 | $13.16 | 2,037 | — | — |
| 1989-12-08 | $12.07 | $13.16 | 0 | — | — |
| 1989-12-07 | $12.07 | $13.03 | 0 | — | — |
| 1989-12-06 | $12.07 | $13.03 | 0 | — | — |
| 1989-12-05 | $12.07 | $13.03 | 2,037 | — | — |
| 1989-12-04 | $12.07 | $13.03 | 1,783 | — | — |
| 1989-12-01 | $12.27 | $13.24 | 509 | — | — |
| 1989-11-30 | $12.07 | $13.03 | 3,311 | — | — |
| 1989-11-29 | $12.37 | $13.35 | 0 | — | — |
| 1989-11-28 | $12.37 | $13.35 | 1,528 | — | — |
| 1989-11-27 | $12.37 | $13.35 | 255 | — | — |
| 1989-11-24 | $12.07 | $13.03 | 1,019 | — | — |
| 1989-11-22 | $12.22 | $13.19 | 23,176 | — | — |
| 1989-11-21 | $12.17 | $13.14 | 255 | — | — |
| 1989-11-20 | $11.88 | $12.82 | 0 | — | — |
| 1989-11-17 | $11.88 | $12.82 | 0 | — | — |
| 1989-11-16 | $11.88 | $12.82 | 17,573 | — | — |
| 1989-11-15 | $11.78 | $12.71 | 0 | — | — |
| 1989-11-14 | $11.78 | $12.71 | 7,131 | — | — |
| 1989-11-13 | $11.78 | $12.71 | 5,603 | — | — |
| 1989-11-10 | $12.03 | $12.98 | 0 | — | — |
| 1989-11-09 | $12.03 | $12.98 | 6,112 | — | — |
| 1989-11-08 | $11.78 | $12.71 | 2,037 | — | — |
| 1989-11-07 | $11.78 | $12.71 | 0 | — | — |
| 1989-11-06 | $11.78 | $12.71 | 255 | — | — |
| 1989-11-03 | $11.88 | $12.82 | 37,438 | — | — |
| 1989-11-02 | $11.98 | $12.92 | 3,311 | — | — |
| 1989-11-01 | $12.37 | $13.35 | 0 | — | — |
| 1989-10-31 | $12.37 | $13.35 | 2,547 | — | — |
| 1989-10-30 | $12.37 | $13.35 | 0 | — | — |
| 1989-10-27 | $12.37 | $13.35 | 1,528 | — | — |
| 1989-10-26 | $12.07 | $13.03 | 9,168 | — | — |
| 1989-10-25 | $12.17 | $13.14 | 7,895 | — | — |
| 1989-10-24 | $12.17 | $13.14 | 5,348 | — | — |
| 1989-10-23 | $12.17 | $13.14 | 21,138 | — | — |
| 1989-10-20 | $12.17 | $13.14 | 1,783 | — | — |
| 1989-10-19 | $12.17 | $13.14 | 0 | — | — |
| 1989-10-18 | $12.17 | $13.14 | 5,858 | — | — |
| 1989-10-17 | $12.17 | $13.14 | 2,801 | — | — |
| 1989-10-16 | $11.88 | $12.82 | 764 | — | — |
| 1989-10-13 | $12.27 | $13.24 | 9,678 | — | — |
| 1989-10-12 | $12.56 | $13.56 | 23,176 | — | — |
| 1989-10-11 | $12.47 | $13.45 | 1,528 | — | — |
| 1989-10-10 | $12.47 | $13.45 | 255 | — | — |
| 1989-10-09 | $12.47 | $13.45 | 255 | — | — |
| 1989-10-06 | $12.66 | $13.67 | 1,528 | — | — |
| 1989-10-05 | $12.66 | $13.67 | 255 | — | — |
| 1989-10-04 | $12.47 | $13.45 | 509 | — | — |
| 1989-10-03 | $12.47 | $13.45 | 1,019 | — | — |
| 1989-10-02 | $12.47 | $13.45 | 255 | — | — |
| 1989-09-29 | $12.47 | $13.45 | 3,311 | — | — |
| 1989-09-28 | $12.47 | $13.45 | 1,783 | — | — |
| 1989-09-27 | $12.47 | $13.45 | 4,330 | — | — |
| 1989-09-26 | $12.66 | $13.67 | 509 | — | — |
| 1989-09-25 | $12.66 | $13.67 | 2,547 | — | — |
| 1989-09-22 | $12.61 | $13.61 | 0 | — | — |
| 1989-09-21 | $12.61 | $13.61 | 1,273 | — | — |
| 1989-09-20 | $12.56 | $13.56 | 11,970 | — | — |
| 1989-09-19 | $12.56 | $13.56 | 2,547 | — | — |
| 1989-09-18 | $12.42 | $13.40 | 32,089 | — | — |
| 1989-09-15 | $12.27 | $13.24 | 7,895 | — | — |
| 1989-09-14 | $12.27 | $13.24 | 0 | — | — |
| 1989-09-13 | $12.27 | $13.24 | 255 | — | — |
| 1989-09-12 | $12.27 | $13.24 | 1,019 | — | — |
| 1989-09-11 | $12.37 | $13.35 | 12,734 | — | — |
| 1989-09-08 | $12.37 | $13.26 | 3,820 | — | — |
| 1989-09-07 | $12.27 | $13.16 | 509 | — | — |
| 1989-09-06 | $12.27 | $13.16 | 8,150 | — | — |
| 1989-09-05 | $12.27 | $13.16 | 6,367 | — | — |
| 1989-09-01 | $12.37 | $13.26 | 4,330 | — | — |
| 1989-08-31 | $12.56 | $13.47 | 16,299 | — | — |
| 1989-08-30 | $12.27 | $13.16 | 85,317 | — | — |
| 1989-08-29 | $12.37 | $13.26 | 51,954 | — | — |
| 1989-08-28 | $12.07 | $12.95 | 7,895 | — | — |
| 1989-08-25 | $11.68 | $12.53 | 15,790 | — | — |
| 1989-08-24 | $11.53 | $12.37 | 14,007 | — | — |
| 1989-08-23 | $11.49 | $12.32 | 1,528 | — | — |
| 1989-08-22 | $11.49 | $12.32 | 7,640 | — | — |
| 1989-08-21 | $11.53 | $12.37 | 20,374 | — | — |
| 1989-08-18 | $11.49 | $12.32 | 3,056 | — | — |
| 1989-08-17 | $11.58 | $12.42 | 2,547 | — | — |
| 1989-08-16 | $11.49 | $12.32 | 255 | — | — |
| 1989-08-15 | $11.78 | $12.63 | 1,783 | — | — |
| 1989-08-14 | $11.78 | $12.63 | 1,273 | — | — |
| 1989-08-11 | $11.68 | $12.53 | 21,902 | — | — |
| 1989-08-10 | $11.68 | $12.53 | 35,655 | — | — |
| 1989-08-09 | $11.39 | $12.21 | 26,486 | — | — |
| 1989-08-08 | $11.09 | $11.89 | 1,273 | — | — |
| 1989-08-07 | $11.09 | $11.89 | 25,977 | — | — |
| 1989-08-04 | $10.99 | $11.79 | 8,659 | — | — |
| 1989-08-03 | $11.14 | $11.95 | 5,094 | — | — |
| 1989-08-02 | $11.09 | $11.89 | 5,603 | — | — |
| 1989-08-01 | $11.09 | $11.89 | 9,168 | — | — |
| 1989-07-31 | $11.19 | $12.00 | 9,168 | — | — |
| 1989-07-28 | $11.14 | $11.95 | 17,827 | — | — |
| 1989-07-27 | $11.19 | $12.00 | 1,783 | — | — |
| 1989-07-26 | $11.09 | $11.89 | 509 | — | — |
| 1989-07-25 | $11.09 | $11.89 | 2,037 | — | — |
| 1989-07-24 | $11.19 | $12.00 | 19,355 | — | — |
| 1989-07-21 | $11.09 | $11.89 | 10,187 | — | — |
| 1989-07-20 | $11.19 | $12.00 | 4,075 | — | — |
| 1989-07-19 | $11.19 | $12.00 | 509 | — | — |
| 1989-07-18 | $11.19 | $12.00 | 5,348 | — | — |
| 1989-07-17 | $11.29 | $12.11 | 255 | — | — |
| 1989-07-14 | $11.19 | $12.00 | 2,292 | — | — |
| 1989-07-13 | $11.19 | $12.00 | 255 | — | — |
| 1989-07-12 | $11.39 | $12.21 | 2,801 | — | — |
| 1989-07-11 | $11.39 | $12.21 | 255 | — | — |
| 1989-07-10 | $11.19 | $12.00 | 0 | — | — |
| 1989-07-07 | $11.19 | $12.00 | 3,820 | — | — |
| 1989-07-06 | $11.19 | $12.00 | 5,094 | — | — |
| 1989-07-05 | $11.19 | $12.00 | 509 | — | — |
| 1989-07-03 | $11.29 | $12.11 | 255 | — | — |
| 1989-06-30 | $11.09 | $11.89 | 5,348 | — | — |
| 1989-06-29 | $11.68 | $12.53 | 0 | — | — |
| 1989-06-28 | $11.68 | $12.53 | 16,045 | — | — |
| 1989-06-27 | $11.58 | $12.42 | 6,367 | — | — |
| 1989-06-26 | $11.58 | $12.42 | 3,311 | — | — |
| 1989-06-23 | $11.58 | $12.42 | 7,131 | — | — |
| 1989-06-22 | $11.58 | $12.42 | 9,168 | — | — |
| 1989-06-21 | $11.53 | $12.37 | 37,692 | — | — |
| 1989-06-20 | $11.58 | $12.42 | 0 | — | — |
| 1989-06-19 | $11.58 | $12.42 | 0 | — | — |
| 1989-06-16 | $11.58 | $12.42 | 1,273 | — | — |
| 1989-06-15 | $11.78 | $12.63 | 17,063 | — | — |
| 1989-06-14 | $11.39 | $12.21 | 66,216 | — | — |
| 1989-06-13 | $11.29 | $12.11 | 14,007 | — | — |
| 1989-06-12 | $11.29 | $12.11 | 255 | — | — |
| 1989-06-09 | $11.09 | $11.89 | 19,355 | — | — |
| 1989-06-08 | $10.99 | $11.71 | 0 | — | — |
| 1989-06-07 | $10.99 | $11.71 | 6,112 | — | — |
| 1989-06-06 | $10.99 | $11.71 | 4,330 | — | — |
| 1989-06-05 | $11.09 | $11.81 | 1,783 | — | — |
| 1989-06-02 | $10.99 | $11.71 | 509 | — | — |
| 1989-06-01 | $10.99 | $11.71 | 6,112 | — | — |
| 1989-05-31 | $11.09 | $11.81 | 2,801 | — | — |
| 1989-05-30 | $10.99 | $11.71 | 5,094 | — | — |
| 1989-05-26 | $11.19 | $11.91 | 51,700 | — | — |
| 1989-05-25 | $10.60 | $11.29 | 48,643 | — | — |
| 1989-05-24 | $10.41 | $11.08 | 47,879 | — | — |
| 1989-05-23 | $10.31 | $10.97 | 4,330 | — | — |
| 1989-05-22 | $10.21 | $10.87 | 26,996 | — | — |
| 1989-05-19 | $10.01 | $10.66 | 255 | — | — |
| 1989-05-18 | $10.31 | $10.97 | 4,330 | — | — |
| 1989-05-17 | $10.11 | $10.76 | 17,827 | — | — |
| 1989-05-16 | $10.11 | $10.76 | 0 | — | — |
| 1989-05-15 | $10.11 | $10.76 | 4,075 | — | — |
| 1989-05-12 | $10.11 | $10.76 | 2,037 | — | — |
| 1989-05-11 | $10.01 | $10.66 | 255 | — | — |
| 1989-05-10 | $10.21 | $10.87 | 1,783 | — | — |
| 1989-05-09 | $10.21 | $10.87 | 2,037 | — | — |
| 1989-05-08 | $10.01 | $10.66 | 2,292 | — | — |
| 1989-05-05 | $10.21 | $10.87 | 19,610 | — | — |
| 1989-05-04 | $9.91 | $10.56 | 3,056 | — | — |
| 1989-05-03 | $10.01 | $10.66 | 4,330 | — | — |
| 1989-05-02 | $10.16 | $10.82 | 29,543 | — | — |
| 1989-05-01 | $10.11 | $10.76 | 5,094 | — | — |
| 1989-04-28 | $10.11 | $10.76 | 2,547 | — | — |
| 1989-04-27 | $10.21 | $10.87 | 764 | — | — |
| 1989-04-26 | $10.11 | $10.76 | 2,037 | — | — |
| 1989-04-25 | $10.21 | $10.87 | 255 | — | — |
| 1989-04-24 | $10.01 | $10.66 | 3,311 | — | — |
| 1989-04-21 | $10.11 | $10.76 | 65,452 | — | — |
| 1989-04-20 | $9.91 | $10.56 | 764 | — | — |
| 1989-04-19 | $10.11 | $10.76 | 1,273 | — | — |
| 1989-04-18 | $10.01 | $10.66 | 1,783 | — | — |
| 1989-04-17 | $9.82 | $10.45 | 2,292 | — | — |
| 1989-04-14 | $9.72 | $10.35 | 764 | — | — |
| 1989-04-13 | $9.87 | $10.50 | 4,075 | — | — |
| 1989-04-12 | $9.91 | $10.56 | 10,187 | — | — |
| 1989-04-11 | $9.82 | $10.45 | 0 | — | — |
| 1989-04-10 | $9.82 | $10.45 | 0 | — | — |
| 1989-04-07 | $9.82 | $10.45 | 17,318 | — | — |
| 1989-04-06 | $10.01 | $10.66 | 2,292 | — | — |
| 1989-04-05 | $9.72 | $10.35 | 18,082 | — | — |
| 1989-04-04 | $10.21 | $10.87 | 0 | — | — |
| 1989-04-03 | $10.21 | $10.87 | 1,528 | — | — |
| 1989-03-31 | $10.21 | $10.87 | 0 | — | — |
| 1989-03-30 | $10.21 | $10.87 | 1,019 | — | — |
| 1989-03-29 | $10.11 | $10.76 | 764 | — | — |
| 1989-03-28 | $10.21 | $10.87 | 2,292 | — | — |
| 1989-03-27 | $10.16 | $10.82 | 17,827 | — | — |
| 1989-03-23 | $10.31 | $10.97 | 0 | — | — |
| 1989-03-22 | $10.31 | $10.97 | 7,640 | — | — |
| 1989-03-21 | $10.31 | $10.97 | 3,311 | — | — |
| 1989-03-20 | $10.50 | $11.18 | 0 | — | — |
| 1989-03-17 | $10.50 | $11.18 | 3,056 | — | — |
| 1989-03-16 | $10.50 | $11.18 | 3,565 | — | — |
| 1989-03-15 | $10.31 | $10.97 | 17,318 | — | — |
| 1989-03-14 | $9.82 | $10.45 | 54,756 | — | — |
| 1989-03-13 | $9.91 | $10.56 | 1,528 | — | — |
| 1989-03-10 | $10.06 | $10.64 | 6,112 | — | — |
| 1989-03-09 | $9.91 | $10.49 | 0 | — | — |
| 1989-03-08 | $9.91 | $10.49 | 4,584 | — | — |
| 1989-03-07 | $9.96 | $10.54 | 3,565 | — | — |
| 1989-03-06 | $10.11 | $10.69 | 3,311 | — | — |
| 1989-03-03 | $10.01 | $10.59 | 5,603 | — | — |
| 1989-03-02 | $10.01 | $10.59 | 2,801 | — | — |
| 1989-03-01 | $10.11 | $10.69 | 255 | — | — |
| 1989-02-28 | $10.11 | $10.69 | 509 | — | — |
| 1989-02-27 | $10.01 | $10.59 | 255 | — | — |
| 1989-02-24 | $10.01 | $10.59 | 1,273 | — | — |
| 1989-02-23 | $10.21 | $10.80 | 255 | — | — |
| 1989-02-22 | $10.26 | $10.85 | 509 | — | — |
| 1989-02-21 | $10.11 | $10.69 | 1,273 | — | — |
| 1989-02-17 | $10.06 | $10.64 | 17,318 | — | — |
| 1989-02-16 | $10.11 | $10.69 | 1,019 | — | — |
| 1989-02-15 | $10.11 | $10.69 | 20,884 | — | — |
| 1989-02-14 | $10.11 | $10.69 | 0 | — | — |
| 1989-02-13 | $10.11 | $10.69 | 2,801 | — | — |
| 1989-02-10 | $10.11 | $10.69 | 16,809 | — | — |
| 1989-02-09 | $10.11 | $10.69 | 2,547 | — | — |
| 1989-02-08 | $10.11 | $10.69 | 1,273 | — | — |
| 1989-02-07 | $10.21 | $10.80 | 255 | — | — |
| 1989-02-06 | $10.11 | $10.69 | 1,783 | — | — |
| 1989-02-03 | $10.11 | $10.69 | 509 | — | — |
| 1989-02-02 | $10.26 | $10.85 | 7,895 | — | — |
| 1989-02-01 | $10.16 | $10.75 | 4,330 | — | — |
| 1989-01-31 | $10.11 | $10.69 | 3,056 | — | — |
| 1989-01-30 | $10.11 | $10.69 | 0 | — | — |
| 1989-01-27 | $10.11 | $10.69 | 255 | — | — |
| 1989-01-26 | $10.11 | $10.69 | 3,311 | — | — |
| 1989-01-25 | $10.31 | $10.90 | 41,512 | — | — |
| 1989-01-24 | $10.31 | $10.90 | 2,547 | — | — |
| 1989-01-23 | $10.11 | $10.69 | 1,783 | — | — |
| 1989-01-20 | $10.31 | $10.90 | 3,820 | — | — |
| 1989-01-19 | $10.11 | $10.69 | 6,112 | — | — |
| 1989-01-18 | $10.31 | $10.90 | 35,910 | — | — |
| 1989-01-17 | $10.11 | $10.69 | 0 | — | — |
| 1989-01-16 | $10.11 | $10.69 | 764 | — | — |
| 1989-01-13 | $10.21 | $10.80 | 2,292 | — | — |
| 1989-01-12 | $10.31 | $10.90 | 0 | — | — |
| 1989-01-11 | $10.31 | $10.90 | 21,138 | — | — |
| 1989-01-10 | $10.11 | $10.69 | 5,858 | — | — |
| 1989-01-09 | $10.31 | $10.90 | 28,269 | — | — |
| 1989-01-06 | $10.11 | $10.69 | 3,056 | — | — |
| 1989-01-05 | $10.11 | $10.69 | 13,753 | — | — |
| 1989-01-04 | $10.11 | $10.69 | 509 | — | — |
| 1989-01-03 | $10.16 | $10.75 | 9,678 | — | — |