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
- 1984-01-16 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 | $11.94 | $12.22 | 8,400 | — | — |
| 1989-12-28 | $11.88 | $12.15 | 1,000 | — | — |
| 1989-12-27 | $11.81 | $12.09 | 400 | — | — |
| 1989-12-26 | $11.88 | $12.15 | 6,600 | — | — |
| 1989-12-22 | $11.50 | $11.77 | 33,600 | — | — |
| 1989-12-21 | $11.25 | $11.51 | 0 | — | — |
| 1989-12-20 | $11.25 | $11.51 | 32,600 | — | — |
| 1989-12-19 | $11.25 | $11.51 | 8,000 | — | — |
| 1989-12-18 | $11.19 | $11.45 | 2,400 | — | — |
| 1989-12-15 | $11.31 | $11.58 | 1,200 | — | — |
| 1989-12-14 | $11.38 | $11.64 | 1,600 | — | — |
| 1989-12-13 | $11.38 | $11.64 | 5,400 | — | — |
| 1989-12-12 | $11.13 | $11.39 | 1,400 | — | — |
| 1989-12-11 | $11.13 | $11.39 | 3,000 | — | — |
| 1989-12-08 | $11.25 | $11.51 | 200 | — | — |
| 1989-12-07 | $11.19 | $11.45 | 3,600 | — | — |
| 1989-12-06 | $11.19 | $11.45 | 2,200 | — | — |
| 1989-12-05 | $11.19 | $11.45 | 200 | — | — |
| 1989-12-04 | $11.13 | $11.39 | 7,400 | — | — |
| 1989-12-01 | $10.84 | $11.10 | 2,400 | — | — |
| 1989-11-30 | $10.75 | $11.00 | 6,400 | — | — |
| 1989-11-29 | $10.69 | $10.94 | 800 | — | — |
| 1989-11-28 | $10.56 | $10.81 | 2,000 | — | — |
| 1989-11-27 | $10.44 | $10.68 | 1,600 | — | — |
| 1989-11-24 | $10.47 | $10.71 | 400 | — | — |
| 1989-11-22 | $10.44 | $10.68 | 6,000 | — | — |
| 1989-11-21 | $10.50 | $10.75 | 2,000 | — | — |
| 1989-11-20 | $10.50 | $10.75 | 4,400 | — | — |
| 1989-11-17 | $10.50 | $10.75 | 0 | — | — |
| 1989-11-16 | $10.50 | $10.75 | 400 | — | — |
| 1989-11-15 | $10.50 | $10.75 | 2,400 | — | — |
| 1989-11-14 | $10.31 | $10.55 | 1,200 | — | — |
| 1989-11-13 | $10.19 | $10.43 | 5,200 | — | — |
| 1989-11-10 | $10.13 | $10.36 | 7,600 | — | — |
| 1989-11-09 | $10.06 | $10.29 | 16,800 | — | — |
| 1989-11-08 | $9.91 | $10.13 | 14,400 | — | — |
| 1989-11-07 | $9.69 | $9.91 | 24,000 | — | — |
| 1989-11-06 | $9.81 | $10.04 | 0 | — | — |
| 1989-11-03 | $9.81 | $10.04 | 2,800 | — | — |
| 1989-11-02 | $9.75 | $9.97 | 5,600 | — | — |
| 1989-11-01 | $9.72 | $9.94 | 10,800 | — | — |
| 1989-10-31 | $9.56 | $9.78 | 25,600 | — | — |
| 1989-10-30 | $8.72 | $8.92 | 800 | — | — |
| 1989-10-27 | $8.75 | $8.95 | 53,600 | — | — |
| 1989-10-26 | $8.88 | $9.08 | 2,000 | — | — |
| 1989-10-25 | $8.88 | $9.08 | 1,200 | — | — |
| 1989-10-24 | $8.88 | $9.08 | 400 | — | — |
| 1989-10-23 | $8.97 | $9.17 | 4,400 | — | — |
| 1989-10-20 | $8.94 | $9.14 | 4,000 | — | — |
| 1989-10-19 | $8.97 | $9.17 | 400 | — | — |
| 1989-10-18 | $8.94 | $9.14 | 0 | — | — |
| 1989-10-17 | $8.94 | $9.14 | 4,000 | — | — |
| 1989-10-16 | $9.00 | $9.20 | 13,600 | — | — |
| 1989-10-13 | $9.13 | $9.33 | 9,600 | — | — |
| 1989-10-12 | $9.19 | $9.40 | 0 | — | — |
| 1989-10-11 | $9.19 | $9.40 | 0 | — | — |
| 1989-10-10 | $9.19 | $9.40 | 4,800 | — | — |
| 1989-10-09 | $9.25 | $9.46 | 800 | — | — |
| 1989-10-06 | $9.31 | $9.52 | 16,400 | — | — |
| 1989-10-05 | $9.25 | $9.46 | 4,000 | — | — |
| 1989-10-04 | $9.25 | $9.46 | 15,600 | — | — |
| 1989-10-03 | $9.16 | $9.36 | 4,800 | — | — |
| 1989-10-02 | $9.13 | $9.33 | 2,800 | — | — |
| 1989-09-29 | $9.13 | $9.33 | 0 | — | — |
| 1989-09-28 | $9.06 | $9.27 | 4,000 | — | — |
| 1989-09-27 | $9.13 | $9.33 | 0 | — | — |
| 1989-09-26 | $9.13 | $9.33 | 400 | — | — |
| 1989-09-25 | $9.13 | $9.33 | 0 | — | — |
| 1989-09-22 | $9.13 | $9.33 | 1,200 | — | — |
| 1989-09-21 | $9.19 | $9.40 | 4,000 | — | — |
| 1989-09-20 | $9.25 | $9.46 | 13,200 | — | — |
| 1989-09-19 | $9.25 | $9.46 | 37,600 | — | — |
| 1989-09-18 | $9.19 | $9.40 | 2,800 | — | — |
| 1989-09-15 | $9.19 | $9.40 | 1,200 | — | — |
| 1989-09-14 | $9.19 | $9.40 | 4,400 | — | — |
| 1989-09-13 | $9.09 | $9.30 | 2,800 | — | — |
| 1989-09-12 | $9.13 | $9.33 | 25,600 | — | — |
| 1989-09-11 | $9.00 | $9.20 | 400 | — | — |
| 1989-09-08 | $9.00 | $9.20 | 2,800 | — | — |
| 1989-09-07 | $9.00 | $9.20 | 11,200 | — | — |
| 1989-09-06 | $8.84 | $9.04 | 13,200 | — | — |
| 1989-09-05 | $8.72 | $8.90 | 4,400 | — | — |
| 1989-09-01 | $8.66 | $8.84 | 4,000 | — | — |
| 1989-08-31 | $8.75 | $8.94 | 0 | — | — |
| 1989-08-30 | $8.75 | $8.94 | 2,400 | — | — |
| 1989-08-29 | $8.81 | $9.00 | 0 | — | — |
| 1989-08-28 | $8.81 | $9.00 | 0 | — | — |
| 1989-08-25 | $8.81 | $9.00 | 6,800 | — | — |
| 1989-08-24 | $8.63 | $8.81 | 1,200 | — | — |
| 1989-08-23 | $8.66 | $8.84 | 400 | — | — |
| 1989-08-22 | $8.63 | $8.81 | 4,800 | — | — |
| 1989-08-21 | $8.72 | $8.90 | 0 | — | — |
| 1989-08-18 | $8.72 | $8.90 | 3,600 | — | — |
| 1989-08-17 | $8.72 | $8.90 | 4,000 | — | — |
| 1989-08-16 | $8.78 | $8.97 | 0 | — | — |
| 1989-08-15 | $8.78 | $8.97 | 7,600 | — | — |
| 1989-08-14 | $8.94 | $9.13 | 0 | — | — |
| 1989-08-11 | $8.94 | $9.13 | 30,000 | — | — |
| 1989-08-10 | $8.84 | $9.03 | 4,400 | — | — |
| 1989-08-09 | $8.81 | $9.00 | 19,600 | — | — |
| 1989-08-08 | $8.72 | $8.90 | 19,200 | — | — |
| 1989-08-07 | $8.66 | $8.84 | 10,000 | — | — |
| 1989-08-04 | $8.63 | $8.81 | 1,200 | — | — |
| 1989-08-03 | $8.66 | $8.84 | 6,000 | — | — |
| 1989-08-02 | $8.69 | $8.87 | 2,000 | — | — |
| 1989-08-01 | $8.69 | $8.87 | 8,000 | — | — |
| 1989-07-31 | $8.78 | $8.97 | 0 | — | — |
| 1989-07-28 | $8.78 | $8.97 | 14,800 | — | — |
| 1989-07-27 | $8.69 | $8.87 | 2,800 | — | — |
| 1989-07-26 | $8.81 | $9.00 | 7,600 | — | — |
| 1989-07-25 | $8.78 | $8.97 | 6,400 | — | — |
| 1989-07-24 | $8.81 | $9.00 | 8,000 | — | — |
| 1989-07-21 | $8.81 | $9.00 | 5,200 | — | — |
| 1989-07-20 | $8.81 | $9.00 | 10,000 | — | — |
| 1989-07-19 | $8.75 | $8.94 | 5,600 | — | — |
| 1989-07-18 | $8.63 | $8.81 | 4,400 | — | — |
| 1989-07-17 | $8.63 | $8.81 | 1,200 | — | — |
| 1989-07-14 | $8.56 | $8.74 | 1,600 | — | — |
| 1989-07-13 | $8.50 | $8.68 | 4,800 | — | — |
| 1989-07-12 | $8.50 | $8.68 | 400 | — | — |
| 1989-07-11 | $8.50 | $8.68 | 5,600 | — | — |
| 1989-07-10 | $8.34 | $8.52 | 400 | — | — |
| 1989-07-07 | $8.34 | $8.52 | 0 | — | — |
| 1989-07-06 | $8.34 | $8.52 | 1,200 | — | — |
| 1989-07-05 | $8.34 | $8.52 | 6,000 | — | — |
| 1989-07-03 | $8.44 | $8.62 | 400 | — | — |
| 1989-06-30 | $8.50 | $8.68 | 12,800 | — | — |
| 1989-06-29 | $8.50 | $8.68 | 4,800 | — | — |
| 1989-06-28 | $8.50 | $8.68 | 14,400 | — | — |
| 1989-06-27 | $8.69 | $8.87 | 0 | — | — |
| 1989-06-26 | $8.69 | $8.87 | 400 | — | — |
| 1989-06-23 | $8.66 | $8.84 | 2,000 | — | — |
| 1989-06-22 | $8.66 | $8.84 | 800 | — | — |
| 1989-06-21 | $8.59 | $8.78 | 5,200 | — | — |
| 1989-06-20 | $8.56 | $8.74 | 10,800 | — | — |
| 1989-06-19 | $8.69 | $8.87 | 2,400 | — | — |
| 1989-06-16 | $8.66 | $8.84 | 800 | — | — |
| 1989-06-15 | $8.63 | $8.81 | 400 | — | — |
| 1989-06-14 | $8.63 | $8.81 | 3,600 | — | — |
| 1989-06-13 | $8.63 | $8.81 | 400 | — | — |
| 1989-06-12 | $8.59 | $8.78 | 3,600 | — | — |
| 1989-06-09 | $8.59 | $8.76 | 4,000 | — | — |
| 1989-06-08 | $8.50 | $8.67 | 3,600 | — | — |
| 1989-06-07 | $8.50 | $8.67 | 4,000 | — | — |
| 1989-06-06 | $8.44 | $8.60 | 5,200 | — | — |
| 1989-06-05 | $8.44 | $8.60 | 4,000 | — | — |
| 1989-06-02 | $8.50 | $8.67 | 7,200 | — | — |
| 1989-06-01 | $8.47 | $8.64 | 5,600 | — | — |
| 1989-05-31 | $8.38 | $8.54 | 13,200 | — | — |
| 1989-05-30 | $8.13 | $8.29 | 4,400 | — | — |
| 1989-05-26 | $8.19 | $8.35 | 8,000 | — | — |
| 1989-05-25 | $8.25 | $8.41 | 1,200 | — | — |
| 1989-05-24 | $8.25 | $8.41 | 0 | — | — |
| 1989-05-23 | $8.25 | $8.41 | 0 | — | — |
| 1989-05-22 | $8.25 | $8.41 | 6,400 | — | — |
| 1989-05-19 | $8.25 | $8.41 | 10,000 | — | — |
| 1989-05-18 | $8.38 | $8.54 | 2,000 | — | — |
| 1989-05-17 | $8.44 | $8.60 | 400 | — | — |
| 1989-05-16 | $8.50 | $8.67 | 2,000 | — | — |
| 1989-05-15 | $8.50 | $8.67 | 0 | — | — |
| 1989-05-12 | $8.50 | $8.67 | 4,000 | — | — |
| 1989-05-11 | $8.44 | $8.60 | 2,000 | — | — |
| 1989-05-10 | $8.44 | $8.60 | 3,600 | — | — |
| 1989-05-09 | $8.38 | $8.54 | 10,800 | — | — |
| 1989-05-08 | $8.47 | $8.64 | 2,400 | — | — |
| 1989-05-05 | $8.47 | $8.64 | 1,200 | — | — |
| 1989-05-04 | $8.50 | $8.67 | 34,400 | — | — |
| 1989-05-03 | $8.41 | $8.57 | 11,600 | — | — |
| 1989-05-02 | $8.25 | $8.41 | 14,000 | — | — |
| 1989-05-01 | $8.25 | $8.41 | 2,000 | — | — |
| 1989-04-28 | $8.22 | $8.38 | 5,600 | — | — |
| 1989-04-27 | $8.13 | $8.29 | 8,000 | — | — |
| 1989-04-26 | $8.00 | $8.16 | 8,800 | — | — |
| 1989-04-25 | $8.00 | $8.16 | 25,200 | — | — |
| 1989-04-24 | $7.94 | $8.09 | 8,800 | — | — |
| 1989-04-21 | $7.94 | $8.09 | 46,000 | — | — |
| 1989-04-20 | $7.81 | $7.97 | 800 | — | — |
| 1989-04-19 | $7.78 | $7.93 | 44,400 | — | — |
| 1989-04-18 | $7.81 | $7.97 | 9,600 | — | — |
| 1989-04-17 | $7.84 | $8.00 | 6,400 | — | — |
| 1989-04-14 | $7.91 | $8.06 | 5,200 | — | — |
| 1989-04-13 | $7.75 | $7.90 | 2,000 | — | — |
| 1989-04-12 | $7.75 | $7.90 | 5,200 | — | — |
| 1989-04-11 | $7.81 | $7.97 | 1,200 | — | — |
| 1989-04-10 | $7.94 | $8.09 | 4,000 | — | — |
| 1989-04-07 | $8.06 | $8.22 | 1,600 | — | — |
| 1989-04-06 | $8.06 | $8.22 | 800 | — | — |
| 1989-04-05 | $8.09 | $8.25 | 6,400 | — | — |
| 1989-04-04 | $8.00 | $8.16 | 38,800 | — | — |
| 1989-04-03 | $7.84 | $8.00 | 3,200 | — | — |
| 1989-03-31 | $7.81 | $7.97 | 10,800 | — | — |
| 1989-03-30 | $7.81 | $7.97 | 800 | — | — |
| 1989-03-29 | $7.88 | $8.03 | 400 | — | — |
| 1989-03-28 | $7.88 | $8.03 | 2,800 | — | — |
| 1989-03-27 | $7.84 | $8.00 | 2,800 | — | — |
| 1989-03-23 | $7.97 | $8.13 | 1,600 | — | — |
| 1989-03-22 | $7.94 | $8.09 | 5,200 | — | — |
| 1989-03-21 | $7.94 | $8.09 | 2,800 | — | — |
| 1989-03-20 | $7.75 | $7.90 | 4,000 | — | — |
| 1989-03-17 | $7.81 | $7.97 | 6,800 | — | — |
| 1989-03-16 | $7.91 | $8.06 | 9,600 | — | — |
| 1989-03-15 | $7.75 | $7.90 | 1,600 | — | — |
| 1989-03-14 | $7.63 | $7.78 | 5,200 | — | — |
| 1989-03-13 | $7.66 | $7.81 | 1,200 | — | — |
| 1989-03-10 | $7.56 | $7.71 | 26,000 | — | — |
| 1989-03-09 | $7.63 | $7.78 | 6,800 | — | — |
| 1989-03-08 | $7.56 | $7.70 | 27,600 | — | — |
| 1989-03-07 | $7.34 | $7.48 | 0 | — | — |
| 1989-03-06 | $7.34 | $7.48 | 4,400 | — | — |
| 1989-03-03 | $7.34 | $7.48 | 0 | — | — |
| 1989-03-02 | $7.34 | $7.48 | 4,000 | — | — |
| 1989-03-01 | $7.25 | $7.38 | 58,800 | — | — |
| 1989-02-28 | $7.28 | $7.41 | 0 | — | — |
| 1989-02-27 | $7.28 | $7.41 | 0 | — | — |
| 1989-02-24 | $7.28 | $7.41 | 0 | — | — |
| 1989-02-23 | $7.28 | $7.41 | 0 | — | — |
| 1989-02-22 | $7.28 | $7.41 | 800 | — | — |
| 1989-02-21 | $7.31 | $7.44 | 2,400 | — | — |
| 1989-02-17 | $7.44 | $7.57 | 1,200 | — | — |
| 1989-02-16 | $7.38 | $7.51 | 800 | — | — |
| 1989-02-15 | $7.38 | $7.51 | 1,600 | — | — |
| 1989-02-14 | $7.41 | $7.54 | 0 | — | — |
| 1989-02-13 | $7.41 | $7.54 | 48,000 | — | — |
| 1989-02-10 | $7.53 | $7.67 | 2,400 | — | — |
| 1989-02-09 | $7.56 | $7.70 | 0 | — | — |
| 1989-02-08 | $7.56 | $7.70 | 2,000 | — | — |
| 1989-02-07 | $7.50 | $7.64 | 16,000 | — | — |
| 1989-02-06 | $7.56 | $7.70 | 6,800 | — | — |
| 1989-02-03 | $7.41 | $7.54 | 12,000 | — | — |
| 1989-02-02 | $7.41 | $7.54 | 26,000 | — | — |
| 1989-02-01 | $7.50 | $7.64 | 6,400 | — | — |
| 1989-01-31 | $7.38 | $7.51 | 2,000 | — | — |
| 1989-01-30 | $7.28 | $7.41 | 10,800 | — | — |
| 1989-01-27 | $7.38 | $7.51 | 23,600 | — | — |
| 1989-01-26 | $7.22 | $7.35 | 2,400 | — | — |
| 1989-01-25 | $7.19 | $7.32 | 3,600 | — | — |
| 1989-01-24 | $7.13 | $7.25 | 3,200 | — | — |
| 1989-01-23 | $7.19 | $7.32 | 3,200 | — | — |
| 1989-01-20 | $7.25 | $7.38 | 12,000 | — | — |
| 1989-01-19 | $7.19 | $7.32 | 6,400 | — | — |
| 1989-01-18 | $7.19 | $7.32 | 400 | — | — |
| 1989-01-17 | $7.25 | $7.38 | 1,600 | — | — |
| 1989-01-16 | $7.25 | $7.38 | 83,600 | — | — |
| 1989-01-13 | $7.00 | $7.13 | 4,000 | — | — |
| 1989-01-12 | $6.91 | $7.03 | 9,600 | — | — |
| 1989-01-11 | $6.81 | $6.94 | 4,400 | — | — |
| 1989-01-10 | $6.75 | $6.87 | 13,600 | — | — |
| 1989-01-09 | $6.53 | $6.65 | 400 | — | — |
| 1989-01-06 | $6.59 | $6.71 | 2,400 | — | — |
| 1989-01-05 | $6.59 | $6.71 | 4,400 | — | — |
| 1989-01-04 | $6.50 | $6.62 | 8,000 | — | — |
| 1989-01-03 | $6.41 | $6.52 | 800 | — | — |