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
- 1986-11-06 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 | $12.00 | $12.61 | 253,600 | — | — |
| 1989-12-28 | $11.91 | $12.51 | 225,600 | — | — |
| 1989-12-27 | $11.78 | $12.38 | 146,800 | — | — |
| 1989-12-26 | $11.69 | $12.28 | 78,000 | — | — |
| 1989-12-22 | $11.59 | $12.18 | 663,600 | — | — |
| 1989-12-21 | $11.66 | $12.25 | 411,600 | — | — |
| 1989-12-20 | $11.75 | $12.35 | 786,800 | — | — |
| 1989-12-19 | $11.41 | $11.99 | 729,600 | — | — |
| 1989-12-18 | $11.63 | $12.22 | 501,200 | — | — |
| 1989-12-15 | $11.81 | $12.41 | 762,800 | — | — |
| 1989-12-14 | $11.69 | $12.28 | 133,600 | — | — |
| 1989-12-13 | $11.81 | $12.41 | 518,400 | — | — |
| 1989-12-12 | $11.94 | $12.55 | 443,200 | — | — |
| 1989-12-11 | $12.06 | $12.68 | 346,400 | — | — |
| 1989-12-08 | $12.00 | $12.61 | 511,600 | — | — |
| 1989-12-07 | $11.75 | $12.35 | 896,800 | — | — |
| 1989-12-06 | $11.97 | $12.58 | 800,800 | — | — |
| 1989-12-05 | $11.94 | $12.55 | 622,000 | — | — |
| 1989-12-04 | $11.78 | $12.38 | 822,800 | — | — |
| 1989-12-01 | $11.75 | $12.35 | 531,600 | — | — |
| 1989-11-30 | $11.69 | $12.28 | 162,000 | — | — |
| 1989-11-29 | $11.81 | $12.41 | 501,200 | — | — |
| 1989-11-28 | $11.88 | $12.48 | 391,600 | — | — |
| 1989-11-27 | $11.69 | $12.28 | 215,200 | — | — |
| 1989-11-24 | $11.66 | $12.25 | 160,800 | — | — |
| 1989-11-22 | $11.50 | $12.09 | 287,200 | — | — |
| 1989-11-21 | $11.34 | $11.92 | 119,600 | — | — |
| 1989-11-20 | $11.19 | $11.76 | 274,000 | — | — |
| 1989-11-17 | $11.09 | $11.66 | 561,600 | — | — |
| 1989-11-16 | $10.81 | $11.36 | 84,800 | — | — |
| 1989-11-15 | $10.84 | $11.40 | 200,400 | — | — |
| 1989-11-14 | $10.75 | $11.30 | 214,800 | — | — |
| 1989-11-13 | $10.94 | $11.49 | 57,200 | — | — |
| 1989-11-10 | $11.03 | $11.59 | 199,600 | — | — |
| 1989-11-09 | $11.13 | $11.69 | 186,800 | — | — |
| 1989-11-08 | $11.16 | $11.72 | 262,800 | — | — |
| 1989-11-07 | $11.00 | $11.56 | 520,400 | — | — |
| 1989-11-06 | $10.94 | $11.49 | 217,200 | — | — |
| 1989-11-03 | $11.06 | $11.63 | 318,800 | — | — |
| 1989-11-02 | $11.25 | $11.82 | 542,000 | — | — |
| 1989-11-01 | $11.28 | $11.86 | 732,400 | — | — |
| 1989-10-31 | $10.97 | $11.53 | 310,000 | — | — |
| 1989-10-30 | $10.75 | $11.30 | 600,000 | — | — |
| 1989-10-27 | $10.25 | $10.77 | 186,400 | — | — |
| 1989-10-26 | $10.31 | $10.84 | 174,800 | — | — |
| 1989-10-25 | $10.25 | $10.77 | 146,000 | — | — |
| 1989-10-24 | $10.25 | $10.77 | 486,400 | — | — |
| 1989-10-23 | $10.28 | $10.77 | 190,000 | — | — |
| 1989-10-20 | $10.47 | $10.96 | 147,600 | — | — |
| 1989-10-19 | $10.41 | $10.90 | 357,600 | — | — |
| 1989-10-18 | $10.09 | $10.57 | 248,800 | — | — |
| 1989-10-17 | $10.00 | $10.47 | 442,400 | — | — |
| 1989-10-16 | $10.06 | $10.54 | 749,200 | — | — |
| 1989-10-13 | $10.38 | $10.86 | 881,600 | — | — |
| 1989-10-12 | $10.34 | $10.83 | 1,217,200 | — | — |
| 1989-10-11 | $10.09 | $10.57 | 505,200 | — | — |
| 1989-10-10 | $10.16 | $10.63 | 248,000 | — | — |
| 1989-10-09 | $10.31 | $10.80 | 293,600 | — | — |
| 1989-10-06 | $10.38 | $10.86 | 1,032,800 | — | — |
| 1989-10-05 | $10.41 | $10.90 | 2,438,400 | — | — |
| 1989-10-04 | $10.38 | $10.86 | 729,600 | — | — |
| 1989-10-03 | $10.38 | $10.86 | 510,400 | — | — |
| 1989-10-02 | $10.41 | $10.90 | 212,000 | — | — |
| 1989-09-29 | $10.31 | $10.80 | 327,600 | — | — |
| 1989-09-28 | $10.25 | $10.73 | 393,600 | — | — |
| 1989-09-27 | $10.16 | $10.63 | 362,000 | — | — |
| 1989-09-26 | $10.16 | $10.63 | 524,000 | — | — |
| 1989-09-25 | $10.13 | $10.60 | 71,600 | — | — |
| 1989-09-22 | $10.13 | $10.60 | 528,000 | — | — |
| 1989-09-21 | $10.16 | $10.63 | 308,400 | — | — |
| 1989-09-20 | $10.16 | $10.63 | 292,000 | — | — |
| 1989-09-19 | $10.09 | $10.57 | 868,000 | — | — |
| 1989-09-18 | $10.03 | $10.50 | 226,400 | — | — |
| 1989-09-15 | $9.97 | $10.44 | 590,800 | — | — |
| 1989-09-14 | $10.03 | $10.50 | 384,800 | — | — |
| 1989-09-13 | $10.03 | $10.50 | 901,600 | — | — |
| 1989-09-12 | $9.97 | $10.44 | 1,354,800 | — | — |
| 1989-09-11 | $9.94 | $10.41 | 935,200 | — | — |
| 1989-09-08 | $9.94 | $10.41 | 1,221,200 | — | — |
| 1989-09-07 | $9.25 | $9.69 | 247,600 | — | — |
| 1989-09-06 | $9.25 | $9.69 | 354,400 | — | — |
| 1989-09-05 | $9.31 | $9.75 | 95,200 | — | — |
| 1989-09-01 | $9.34 | $9.78 | 292,000 | — | — |
| 1989-08-31 | $9.34 | $9.78 | 286,400 | — | — |
| 1989-08-30 | $9.38 | $9.82 | 109,600 | — | — |
| 1989-08-29 | $9.38 | $9.82 | 82,000 | — | — |
| 1989-08-28 | $9.31 | $9.75 | 244,400 | — | — |
| 1989-08-25 | $9.38 | $9.82 | 274,800 | — | — |
| 1989-08-24 | $9.25 | $9.69 | 235,600 | — | — |
| 1989-08-23 | $9.28 | $9.72 | 227,600 | — | — |
| 1989-08-22 | $9.31 | $9.75 | 78,800 | — | — |
| 1989-08-21 | $9.31 | $9.75 | 117,200 | — | — |
| 1989-08-18 | $9.47 | $9.91 | 300,000 | — | — |
| 1989-08-17 | $9.47 | $9.91 | 140,400 | — | — |
| 1989-08-16 | $9.28 | $9.72 | 148,400 | — | — |
| 1989-08-15 | $9.19 | $9.62 | 427,600 | — | — |
| 1989-08-14 | $9.13 | $9.55 | 274,000 | — | — |
| 1989-08-11 | $9.31 | $9.75 | 1,018,400 | — | — |
| 1989-08-10 | $9.19 | $9.62 | 241,200 | — | — |
| 1989-08-09 | $9.38 | $9.82 | 227,200 | — | — |
| 1989-08-08 | $9.44 | $9.88 | 527,600 | — | — |
| 1989-08-07 | $9.38 | $9.82 | 594,800 | — | — |
| 1989-08-04 | $9.59 | $10.05 | 536,400 | — | — |
| 1989-08-03 | $9.59 | $10.05 | 1,106,400 | — | — |
| 1989-08-02 | $9.31 | $9.75 | 290,400 | — | — |
| 1989-08-01 | $9.03 | $9.46 | 168,400 | — | — |
| 1989-07-31 | $9.00 | $9.42 | 229,600 | — | — |
| 1989-07-28 | $8.94 | $9.36 | 178,000 | — | — |
| 1989-07-27 | $8.97 | $9.39 | 450,000 | — | — |
| 1989-07-26 | $9.03 | $9.46 | 200,000 | — | — |
| 1989-07-25 | $8.94 | $9.36 | 202,000 | — | — |
| 1989-07-24 | $8.94 | $9.32 | 238,000 | — | — |
| 1989-07-21 | $8.78 | $9.16 | 377,200 | — | — |
| 1989-07-20 | $8.84 | $9.22 | 305,200 | — | — |
| 1989-07-19 | $8.75 | $9.12 | 198,800 | — | — |
| 1989-07-18 | $8.69 | $9.06 | 352,800 | — | — |
| 1989-07-17 | $8.72 | $9.09 | 177,600 | — | — |
| 1989-07-14 | $8.63 | $8.99 | 201,600 | — | — |
| 1989-07-13 | $8.56 | $8.93 | 163,200 | — | — |
| 1989-07-12 | $8.56 | $8.93 | 451,200 | — | — |
| 1989-07-11 | $8.50 | $8.86 | 424,800 | — | — |
| 1989-07-10 | $8.38 | $8.73 | 132,400 | — | — |
| 1989-07-07 | $8.44 | $8.80 | 147,600 | — | — |
| 1989-07-06 | $8.44 | $8.80 | 44,000 | — | — |
| 1989-07-05 | $8.34 | $8.70 | 149,600 | — | — |
| 1989-07-03 | $8.38 | $8.73 | 56,000 | — | — |
| 1989-06-30 | $8.38 | $8.73 | 350,400 | — | — |
| 1989-06-29 | $8.41 | $8.77 | 278,400 | — | — |
| 1989-06-28 | $8.41 | $8.77 | 465,600 | — | — |
| 1989-06-27 | $8.41 | $8.77 | 244,400 | — | — |
| 1989-06-26 | $8.38 | $8.73 | 190,400 | — | — |
| 1989-06-23 | $8.31 | $8.67 | 286,800 | — | — |
| 1989-06-22 | $8.31 | $8.67 | 490,000 | — | — |
| 1989-06-21 | $8.53 | $8.90 | 284,000 | — | — |
| 1989-06-20 | $8.50 | $8.86 | 247,600 | — | — |
| 1989-06-19 | $8.44 | $8.80 | 110,400 | — | — |
| 1989-06-16 | $8.50 | $8.86 | 201,600 | — | — |
| 1989-06-15 | $8.56 | $8.93 | 221,600 | — | — |
| 1989-06-14 | $8.63 | $8.99 | 120,400 | — | — |
| 1989-06-13 | $8.63 | $8.99 | 382,000 | — | — |
| 1989-06-12 | $8.59 | $8.96 | 518,400 | — | — |
| 1989-06-09 | $8.59 | $8.96 | 243,600 | — | — |
| 1989-06-08 | $8.44 | $8.80 | 336,800 | — | — |
| 1989-06-07 | $8.41 | $8.77 | 383,200 | — | — |
| 1989-06-06 | $8.38 | $8.73 | 294,000 | — | — |
| 1989-06-05 | $8.25 | $8.60 | 455,600 | — | — |
| 1989-06-02 | $8.38 | $8.73 | 371,200 | — | — |
| 1989-06-01 | $8.16 | $8.50 | 147,600 | — | — |
| 1989-05-31 | $8.09 | $8.44 | 512,000 | — | — |
| 1989-05-30 | $8.06 | $8.41 | 181,600 | — | — |
| 1989-05-26 | $8.13 | $8.47 | 210,800 | — | — |
| 1989-05-25 | $8.19 | $8.54 | 384,000 | — | — |
| 1989-05-24 | $8.16 | $8.50 | 288,400 | — | — |
| 1989-05-23 | $8.22 | $8.57 | 142,800 | — | — |
| 1989-05-22 | $8.28 | $8.63 | 563,600 | — | — |
| 1989-05-19 | $8.41 | $8.77 | 648,000 | — | — |
| 1989-05-18 | $8.16 | $8.50 | 204,000 | — | — |
| 1989-05-17 | $8.16 | $8.50 | 192,000 | — | — |
| 1989-05-16 | $8.16 | $8.50 | 449,200 | — | — |
| 1989-05-15 | $8.16 | $8.50 | 290,800 | — | — |
| 1989-05-12 | $8.16 | $8.50 | 678,400 | — | — |
| 1989-05-11 | $8.03 | $8.37 | 613,600 | — | — |
| 1989-05-10 | $7.97 | $8.31 | 180,000 | — | — |
| 1989-05-09 | $7.97 | $8.31 | 294,400 | — | — |
| 1989-05-08 | $8.03 | $8.37 | 648,000 | — | — |
| 1989-05-05 | $8.06 | $8.41 | 164,400 | — | — |
| 1989-05-04 | $8.06 | $8.41 | 246,800 | — | — |
| 1989-05-03 | $7.97 | $8.31 | 286,000 | — | — |
| 1989-05-02 | $8.03 | $8.37 | 92,800 | — | — |
| 1989-05-01 | $7.94 | $8.28 | 174,000 | — | — |
| 1989-04-28 | $7.94 | $8.28 | 283,600 | — | — |
| 1989-04-27 | $7.97 | $8.31 | 301,200 | — | — |
| 1989-04-26 | $7.94 | $8.28 | 137,600 | — | — |
| 1989-04-25 | $7.88 | $8.21 | 225,200 | — | — |
| 1989-04-24 | $7.81 | $8.15 | 164,400 | — | — |
| 1989-04-21 | $7.81 | $8.15 | 305,600 | — | — |
| 1989-04-20 | $7.91 | $8.24 | 50,000 | — | — |
| 1989-04-19 | $7.91 | $8.24 | 446,000 | — | — |
| 1989-04-18 | $7.97 | $8.31 | 131,600 | — | — |
| 1989-04-17 | $8.00 | $8.30 | 226,800 | — | — |
| 1989-04-14 | $7.94 | $8.24 | 316,000 | — | — |
| 1989-04-13 | $7.91 | $8.21 | 260,000 | — | — |
| 1989-04-12 | $8.06 | $8.37 | 109,200 | — | — |
| 1989-04-11 | $8.03 | $8.33 | 423,600 | — | — |
| 1989-04-10 | $8.09 | $8.40 | 256,000 | — | — |
| 1989-04-07 | $8.03 | $8.33 | 246,800 | — | — |
| 1989-04-06 | $8.03 | $8.33 | 323,600 | — | — |
| 1989-04-05 | $8.09 | $8.40 | 594,400 | — | — |
| 1989-04-04 | $7.91 | $8.21 | 1,130,000 | — | — |
| 1989-04-03 | $8.06 | $8.37 | 708,000 | — | — |
| 1989-03-31 | $7.84 | $8.14 | 279,600 | — | — |
| 1989-03-30 | $7.69 | $7.98 | 202,000 | — | — |
| 1989-03-29 | $7.75 | $8.04 | 542,400 | — | — |
| 1989-03-28 | $7.50 | $7.78 | 246,000 | — | — |
| 1989-03-27 | $7.50 | $7.78 | 194,400 | — | — |
| 1989-03-23 | $7.50 | $7.78 | 314,000 | — | — |
| 1989-03-22 | $7.41 | $7.69 | 200,800 | — | — |
| 1989-03-21 | $7.44 | $7.72 | 294,800 | — | — |
| 1989-03-20 | $7.34 | $7.62 | 98,800 | — | — |
| 1989-03-17 | $7.41 | $7.69 | 82,400 | — | — |
| 1989-03-16 | $7.44 | $7.72 | 270,400 | — | — |
| 1989-03-15 | $7.47 | $7.75 | 298,000 | — | — |
| 1989-03-14 | $7.25 | $7.52 | 281,600 | — | — |
| 1989-03-13 | $7.22 | $7.49 | 171,200 | — | — |
| 1989-03-10 | $7.22 | $7.49 | 84,800 | — | — |
| 1989-03-09 | $7.22 | $7.49 | 321,600 | — | — |
| 1989-03-08 | $7.28 | $7.56 | 230,800 | — | — |
| 1989-03-07 | $7.28 | $7.56 | 470,800 | — | — |
| 1989-03-06 | $7.19 | $7.46 | 123,600 | — | — |
| 1989-03-03 | $7.19 | $7.46 | 155,200 | — | — |
| 1989-03-02 | $7.31 | $7.59 | 198,400 | — | — |
| 1989-03-01 | $7.19 | $7.46 | 116,000 | — | — |
| 1989-02-28 | $7.06 | $7.33 | 110,000 | — | — |
| 1989-02-27 | $7.09 | $7.36 | 192,800 | — | — |
| 1989-02-24 | $7.16 | $7.43 | 60,000 | — | — |
| 1989-02-23 | $7.19 | $7.46 | 174,400 | — | — |
| 1989-02-22 | $7.28 | $7.56 | 153,200 | — | — |
| 1989-02-21 | $7.28 | $7.56 | 248,800 | — | — |
| 1989-02-17 | $7.25 | $7.52 | 113,600 | — | — |
| 1989-02-16 | $7.19 | $7.46 | 75,200 | — | — |
| 1989-02-15 | $7.25 | $7.52 | 118,000 | — | — |
| 1989-02-14 | $7.22 | $7.49 | 136,800 | — | — |
| 1989-02-13 | $7.22 | $7.49 | 226,000 | — | — |
| 1989-02-10 | $7.31 | $7.59 | 362,800 | — | — |
| 1989-02-09 | $7.22 | $7.49 | 596,400 | — | — |
| 1989-02-08 | $7.03 | $7.30 | 491,200 | — | — |
| 1989-02-07 | $6.97 | $7.23 | 449,600 | — | — |
| 1989-02-06 | $7.00 | $7.26 | 260,800 | — | — |
| 1989-02-03 | $7.03 | $7.30 | 250,000 | — | — |
| 1989-02-02 | $7.06 | $7.33 | 712,800 | — | — |
| 1989-02-01 | $7.06 | $7.33 | 200,800 | — | — |
| 1989-01-31 | $6.91 | $7.17 | 63,200 | — | — |
| 1989-01-30 | $6.81 | $7.07 | 192,000 | — | — |
| 1989-01-27 | $6.84 | $7.10 | 234,400 | — | — |
| 1989-01-26 | $6.75 | $7.01 | 129,200 | — | — |
| 1989-01-25 | $6.75 | $7.01 | 121,600 | — | — |
| 1989-01-24 | $6.75 | $7.01 | 202,800 | — | — |
| 1989-01-23 | $6.72 | $6.94 | 464,000 | — | — |
| 1989-01-20 | $6.72 | $6.94 | 241,200 | — | — |
| 1989-01-19 | $6.72 | $6.94 | 112,000 | — | — |
| 1989-01-18 | $6.72 | $6.94 | 556,400 | — | — |
| 1989-01-17 | $6.69 | $6.91 | 417,200 | — | — |
| 1989-01-16 | $6.75 | $6.97 | 97,200 | — | — |
| 1989-01-13 | $6.75 | $6.97 | 264,400 | — | — |
| 1989-01-12 | $6.72 | $6.94 | 267,600 | — | — |
| 1989-01-11 | $6.69 | $6.91 | 247,600 | — | — |
| 1989-01-10 | $6.69 | $6.91 | 214,400 | — | — |
| 1989-01-09 | $6.69 | $6.91 | 162,800 | — | — |
| 1989-01-06 | $6.69 | $6.91 | 830,400 | — | — |
| 1989-01-05 | $6.72 | $6.94 | 249,600 | — | — |
| 1989-01-04 | $6.72 | $6.94 | 100,400 | — | — |
| 1989-01-03 | $6.69 | $6.91 | 104,800 | — | — |