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 | $10.67 | $12.84 | 102,600 | — | — |
| 1989-12-28 | $10.58 | $12.74 | 427,200 | — | — |
| 1989-12-27 | $10.71 | $12.89 | 282,900 | — | — |
| 1989-12-26 | $10.58 | $12.74 | 100,500 | — | — |
| 1989-12-22 | $10.54 | $12.69 | 558,600 | — | — |
| 1989-12-21 | $10.42 | $12.53 | 458,100 | — | — |
| 1989-12-20 | $10.17 | $12.23 | 177,000 | — | — |
| 1989-12-19 | $10.25 | $12.33 | 115,800 | — | — |
| 1989-12-18 | $10.17 | $12.23 | 309,600 | — | — |
| 1989-12-15 | $10.13 | $12.18 | 140,100 | — | — |
| 1989-12-14 | $10.21 | $12.28 | 437,100 | — | — |
| 1989-12-13 | $10.21 | $12.28 | 341,100 | — | — |
| 1989-12-12 | $10.00 | $12.03 | 158,100 | — | — |
| 1989-12-11 | $10.04 | $12.08 | 85,500 | — | — |
| 1989-12-08 | $10.04 | $12.08 | 130,200 | — | — |
| 1989-12-07 | $10.00 | $12.03 | 164,400 | — | — |
| 1989-12-06 | $10.17 | $12.23 | 211,200 | — | — |
| 1989-12-05 | $10.04 | $12.08 | 504,000 | — | — |
| 1989-12-04 | $10.17 | $12.23 | 493,500 | — | — |
| 1989-12-01 | $10.08 | $12.13 | 356,400 | — | — |
| 1989-11-30 | $9.92 | $11.93 | 96,600 | — | — |
| 1989-11-29 | $9.96 | $11.98 | 73,200 | — | — |
| 1989-11-28 | $10.00 | $12.03 | 329,700 | — | — |
| 1989-11-27 | $9.96 | $11.98 | 89,400 | — | — |
| 1989-11-24 | $9.96 | $11.98 | 99,900 | — | — |
| 1989-11-22 | $9.92 | $11.93 | 178,200 | — | — |
| 1989-11-21 | $9.96 | $11.98 | 111,900 | — | — |
| 1989-11-20 | $9.92 | $11.93 | 284,100 | — | — |
| 1989-11-17 | $9.96 | $11.98 | 293,400 | — | — |
| 1989-11-16 | $9.92 | $11.93 | 118,200 | — | — |
| 1989-11-15 | $9.88 | $11.88 | 172,500 | — | — |
| 1989-11-14 | $9.79 | $11.78 | 487,500 | — | — |
| 1989-11-13 | $9.75 | $11.73 | 143,700 | — | — |
| 1989-11-10 | $9.71 | $11.68 | 59,700 | — | — |
| 1989-11-09 | $9.63 | $11.58 | 765,600 | — | — |
| 1989-11-08 | $9.83 | $11.83 | 395,100 | — | — |
| 1989-11-07 | $9.75 | $11.73 | 206,400 | — | — |
| 1989-11-06 | $9.67 | $11.63 | 87,900 | — | — |
| 1989-11-03 | $9.75 | $11.73 | 624,000 | — | — |
| 1989-11-02 | $9.71 | $11.68 | 668,400 | — | — |
| 1989-11-01 | $9.71 | $11.68 | 382,800 | — | — |
| 1989-10-31 | $9.71 | $11.52 | 736,800 | — | — |
| 1989-10-30 | $9.58 | $11.37 | 260,400 | — | — |
| 1989-10-27 | $9.58 | $11.37 | 156,900 | — | — |
| 1989-10-26 | $9.58 | $11.37 | 54,900 | — | — |
| 1989-10-25 | $9.63 | $11.42 | 149,700 | — | — |
| 1989-10-24 | $9.58 | $11.37 | 262,200 | — | — |
| 1989-10-23 | $9.67 | $11.47 | 472,800 | — | — |
| 1989-10-20 | $9.50 | $11.27 | 176,700 | — | — |
| 1989-10-19 | $9.46 | $11.22 | 201,300 | — | — |
| 1989-10-18 | $9.50 | $11.27 | 299,100 | — | — |
| 1989-10-17 | $9.50 | $11.27 | 130,500 | — | — |
| 1989-10-16 | $9.54 | $11.32 | 200,100 | — | — |
| 1989-10-13 | $9.42 | $11.17 | 576,300 | — | — |
| 1989-10-12 | $9.54 | $11.32 | 410,400 | — | — |
| 1989-10-11 | $9.63 | $11.42 | 343,500 | — | — |
| 1989-10-10 | $9.71 | $11.52 | 170,100 | — | — |
| 1989-10-09 | $9.67 | $11.47 | 31,500 | — | — |
| 1989-10-06 | $9.71 | $11.52 | 72,300 | — | — |
| 1989-10-05 | $9.75 | $11.57 | 64,500 | — | — |
| 1989-10-04 | $9.79 | $11.61 | 375,000 | — | — |
| 1989-10-03 | $9.75 | $11.57 | 121,500 | — | — |
| 1989-10-02 | $9.63 | $11.42 | 126,000 | — | — |
| 1989-09-29 | $9.67 | $11.47 | 190,200 | — | — |
| 1989-09-28 | $9.58 | $11.37 | 105,900 | — | — |
| 1989-09-27 | $9.67 | $11.47 | 105,000 | — | — |
| 1989-09-26 | $9.63 | $11.42 | 215,400 | — | — |
| 1989-09-25 | $9.54 | $11.32 | 207,000 | — | — |
| 1989-09-22 | $9.54 | $11.32 | 272,100 | — | — |
| 1989-09-21 | $9.58 | $11.37 | 137,400 | — | — |
| 1989-09-20 | $9.63 | $11.42 | 381,900 | — | — |
| 1989-09-19 | $9.54 | $11.32 | 453,000 | — | — |
| 1989-09-18 | $9.58 | $11.37 | 283,500 | — | — |
| 1989-09-15 | $9.63 | $11.42 | 406,200 | — | — |
| 1989-09-14 | $9.67 | $11.47 | 49,500 | — | — |
| 1989-09-13 | $9.67 | $11.47 | 459,600 | — | — |
| 1989-09-12 | $9.75 | $11.57 | 230,100 | — | — |
| 1989-09-11 | $9.79 | $11.61 | 102,900 | — | — |
| 1989-09-08 | $9.71 | $11.52 | 117,000 | — | — |
| 1989-09-07 | $9.67 | $11.47 | 124,500 | — | — |
| 1989-09-06 | $9.67 | $11.47 | 291,600 | — | — |
| 1989-09-05 | $9.79 | $11.61 | 276,300 | — | — |
| 1989-09-01 | $9.71 | $11.52 | 285,600 | — | — |
| 1989-08-31 | $9.67 | $11.47 | 79,500 | — | — |
| 1989-08-30 | $9.58 | $11.37 | 147,000 | — | — |
| 1989-08-29 | $9.58 | $11.37 | 669,300 | — | — |
| 1989-08-28 | $9.71 | $11.52 | 174,900 | — | — |
| 1989-08-25 | $9.79 | $11.61 | 179,700 | — | — |
| 1989-08-24 | $9.88 | $11.71 | 412,500 | — | — |
| 1989-08-23 | $9.92 | $11.76 | 169,800 | — | — |
| 1989-08-22 | $9.79 | $11.61 | 171,000 | — | — |
| 1989-08-21 | $9.92 | $11.76 | 117,600 | — | — |
| 1989-08-18 | $10.00 | $11.86 | 66,300 | — | — |
| 1989-08-17 | $10.00 | $11.86 | 318,900 | — | — |
| 1989-08-16 | $10.00 | $11.86 | 106,200 | — | — |
| 1989-08-15 | $9.96 | $11.81 | 231,300 | — | — |
| 1989-08-14 | $10.04 | $11.91 | 239,400 | — | — |
| 1989-08-11 | $10.13 | $12.01 | 120,600 | — | — |
| 1989-08-10 | $10.08 | $11.96 | 573,000 | — | — |
| 1989-08-09 | $10.08 | $11.96 | 300,000 | — | — |
| 1989-08-08 | $10.08 | $11.96 | 153,600 | — | — |
| 1989-08-07 | $10.08 | $11.96 | 191,700 | — | — |
| 1989-08-04 | $10.04 | $11.91 | 216,300 | — | — |
| 1989-08-03 | $10.13 | $12.01 | 572,700 | — | — |
| 1989-08-02 | $10.00 | $11.86 | 1,431,600 | — | — |
| 1989-08-01 | $9.92 | $11.76 | 1,147,800 | — | — |
| 1989-07-31 | $10.00 | $11.70 | 619,800 | — | — |
| 1989-07-28 | $10.04 | $11.75 | 553,500 | — | — |
| 1989-07-27 | $9.92 | $11.60 | 425,400 | — | — |
| 1989-07-26 | $10.04 | $11.75 | 216,600 | — | — |
| 1989-07-25 | $9.96 | $11.65 | 322,200 | — | — |
| 1989-07-24 | $9.88 | $11.55 | 354,300 | — | — |
| 1989-07-21 | $9.88 | $11.55 | 465,000 | — | — |
| 1989-07-20 | $9.79 | $11.45 | 162,300 | — | — |
| 1989-07-19 | $9.79 | $11.45 | 194,100 | — | — |
| 1989-07-18 | $9.83 | $11.50 | 62,700 | — | — |
| 1989-07-17 | $9.92 | $11.60 | 139,800 | — | — |
| 1989-07-14 | $9.96 | $11.65 | 114,900 | — | — |
| 1989-07-13 | $9.92 | $11.60 | 435,000 | — | — |
| 1989-07-12 | $9.92 | $11.60 | 91,500 | — | — |
| 1989-07-11 | $9.83 | $11.50 | 184,800 | — | — |
| 1989-07-10 | $9.88 | $11.55 | 225,900 | — | — |
| 1989-07-07 | $9.83 | $11.50 | 262,800 | — | — |
| 1989-07-06 | $9.75 | $11.41 | 402,600 | — | — |
| 1989-07-05 | $9.67 | $11.31 | 470,400 | — | — |
| 1989-07-03 | $9.54 | $11.16 | 274,500 | — | — |
| 1989-06-30 | $9.50 | $11.11 | 788,400 | — | — |
| 1989-06-29 | $9.63 | $11.26 | 99,600 | — | — |
| 1989-06-28 | $9.54 | $11.16 | 420,900 | — | — |
| 1989-06-27 | $9.63 | $11.26 | 207,000 | — | — |
| 1989-06-26 | $9.50 | $11.11 | 95,100 | — | — |
| 1989-06-23 | $9.38 | $10.97 | 754,200 | — | — |
| 1989-06-22 | $9.33 | $10.92 | 236,100 | — | — |
| 1989-06-21 | $9.29 | $10.87 | 317,400 | — | — |
| 1989-06-20 | $9.38 | $10.97 | 202,500 | — | — |
| 1989-06-19 | $9.50 | $11.11 | 278,700 | — | — |
| 1989-06-16 | $9.42 | $11.02 | 281,100 | — | — |
| 1989-06-15 | $9.54 | $11.16 | 150,900 | — | — |
| 1989-06-14 | $9.67 | $11.31 | 106,800 | — | — |
| 1989-06-13 | $9.71 | $11.36 | 70,200 | — | — |
| 1989-06-12 | $9.83 | $11.50 | 285,300 | — | — |
| 1989-06-09 | $9.88 | $11.55 | 575,400 | — | — |
| 1989-06-08 | $9.92 | $11.60 | 447,600 | — | — |
| 1989-06-07 | $9.88 | $11.55 | 437,700 | — | — |
| 1989-06-06 | $9.71 | $11.36 | 166,200 | — | — |
| 1989-06-05 | $9.63 | $11.26 | 744,300 | — | — |
| 1989-06-02 | $9.79 | $11.45 | 297,900 | — | — |
| 1989-06-01 | $9.58 | $11.21 | 766,800 | — | — |
| 1989-05-31 | $9.50 | $11.11 | 150,300 | — | — |
| 1989-05-30 | $9.50 | $11.11 | 316,500 | — | — |
| 1989-05-26 | $9.50 | $11.11 | 124,800 | — | — |
| 1989-05-25 | $9.46 | $11.06 | 129,900 | — | — |
| 1989-05-24 | $9.50 | $11.11 | 111,000 | — | — |
| 1989-05-23 | $9.50 | $11.11 | 184,200 | — | — |
| 1989-05-22 | $9.58 | $11.21 | 167,400 | — | — |
| 1989-05-19 | $9.42 | $11.02 | 270,900 | — | — |
| 1989-05-18 | $9.29 | $10.87 | 191,100 | — | — |
| 1989-05-17 | $9.29 | $10.87 | 300,900 | — | — |
| 1989-05-16 | $9.17 | $10.72 | 151,500 | — | — |
| 1989-05-15 | $9.21 | $10.77 | 512,100 | — | — |
| 1989-05-12 | $9.13 | $10.67 | 246,600 | — | — |
| 1989-05-11 | $9.04 | $10.58 | 75,300 | — | — |
| 1989-05-10 | $9.08 | $10.63 | 78,300 | — | — |
| 1989-05-09 | $9.04 | $10.58 | 129,300 | — | — |
| 1989-05-08 | $9.04 | $10.58 | 346,800 | — | — |
| 1989-05-05 | $9.08 | $10.63 | 381,900 | — | — |
| 1989-05-04 | $8.88 | $10.38 | 546,000 | — | — |
| 1989-05-03 | $8.92 | $10.43 | 251,100 | — | — |
| 1989-05-02 | $8.92 | $10.43 | 3,893,700 | — | — |
| 1989-05-01 | $8.92 | $10.43 | 3,739,200 | — | — |
| 1989-04-28 | $9.04 | $10.41 | 455,700 | — | — |
| 1989-04-27 | $8.96 | $10.32 | 202,500 | — | — |
| 1989-04-26 | $8.92 | $10.27 | 279,300 | — | — |
| 1989-04-25 | $8.88 | $10.22 | 185,100 | — | — |
| 1989-04-24 | $8.79 | $10.13 | 237,300 | — | — |
| 1989-04-21 | $8.92 | $10.27 | 778,800 | — | — |
| 1989-04-20 | $8.75 | $10.08 | 126,000 | — | — |
| 1989-04-19 | $8.75 | $10.08 | 210,000 | — | — |
| 1989-04-18 | $8.71 | $10.03 | 171,600 | — | — |
| 1989-04-17 | $8.63 | $9.94 | 252,000 | — | — |
| 1989-04-14 | $8.75 | $10.08 | 183,600 | — | — |
| 1989-04-13 | $8.63 | $9.94 | 77,400 | — | — |
| 1989-04-12 | $8.63 | $9.94 | 583,200 | — | — |
| 1989-04-11 | $8.58 | $9.89 | 156,000 | — | — |
| 1989-04-10 | $8.63 | $9.94 | 218,400 | — | — |
| 1989-04-07 | $8.63 | $9.94 | 182,700 | — | — |
| 1989-04-06 | $8.58 | $9.89 | 445,800 | — | — |
| 1989-04-05 | $8.71 | $10.03 | 161,100 | — | — |
| 1989-04-04 | $8.71 | $10.03 | 225,600 | — | — |
| 1989-04-03 | $8.67 | $9.98 | 178,800 | — | — |
| 1989-03-31 | $8.50 | $9.79 | 329,700 | — | — |
| 1989-03-30 | $8.54 | $9.84 | 69,300 | — | — |
| 1989-03-29 | $8.50 | $9.79 | 224,400 | — | — |
| 1989-03-28 | $8.50 | $9.79 | 495,900 | — | — |
| 1989-03-27 | $8.50 | $9.79 | 93,600 | — | — |
| 1989-03-23 | $8.50 | $9.79 | 298,200 | — | — |
| 1989-03-22 | $8.58 | $9.89 | 173,100 | — | — |
| 1989-03-21 | $8.58 | $9.89 | 93,000 | — | — |
| 1989-03-20 | $8.50 | $9.79 | 148,800 | — | — |
| 1989-03-17 | $8.58 | $9.89 | 125,100 | — | — |
| 1989-03-16 | $8.63 | $9.94 | 340,800 | — | — |
| 1989-03-15 | $8.71 | $10.03 | 269,100 | — | — |
| 1989-03-14 | $8.67 | $9.98 | 416,700 | — | — |
| 1989-03-13 | $8.71 | $10.03 | 133,500 | — | — |
| 1989-03-10 | $8.71 | $10.03 | 195,600 | — | — |
| 1989-03-09 | $8.67 | $9.98 | 302,400 | — | — |
| 1989-03-08 | $8.75 | $10.08 | 168,000 | — | — |
| 1989-03-07 | $8.75 | $10.08 | 136,800 | — | — |
| 1989-03-06 | $8.71 | $10.03 | 574,200 | — | — |
| 1989-03-03 | $8.71 | $10.03 | 143,400 | — | — |
| 1989-03-02 | $8.71 | $10.03 | 113,400 | — | — |
| 1989-03-01 | $8.75 | $10.08 | 1,031,700 | — | — |
| 1989-02-28 | $8.79 | $10.13 | 332,100 | — | — |
| 1989-02-27 | $8.75 | $10.08 | 398,700 | — | — |
| 1989-02-24 | $8.75 | $10.08 | 297,000 | — | — |
| 1989-02-23 | $8.75 | $10.08 | 544,500 | — | — |
| 1989-02-22 | $8.79 | $10.13 | 383,400 | — | — |
| 1989-02-21 | $8.79 | $10.13 | 200,400 | — | — |
| 1989-02-17 | $8.75 | $10.08 | 189,000 | — | — |
| 1989-02-16 | $8.79 | $10.13 | 408,300 | — | — |
| 1989-02-15 | $8.79 | $10.13 | 252,600 | — | — |
| 1989-02-14 | $8.54 | $9.84 | 368,700 | — | — |
| 1989-02-13 | $8.50 | $9.79 | 327,300 | — | — |
| 1989-02-10 | $8.50 | $9.79 | 184,200 | — | — |
| 1989-02-09 | $8.58 | $9.89 | 1,612,200 | — | — |
| 1989-02-08 | $8.54 | $9.84 | 875,700 | — | — |
| 1989-02-07 | $8.46 | $9.74 | 795,300 | — | — |
| 1989-02-06 | $8.54 | $9.84 | 477,300 | — | — |
| 1989-02-03 | $8.58 | $9.89 | 6,111,600 | — | — |
| 1989-02-02 | $8.58 | $9.89 | 5,903,100 | — | — |
| 1989-02-01 | $8.67 | $9.98 | 369,000 | — | — |
| 1989-01-31 | $8.75 | $9.93 | 237,000 | — | — |
| 1989-01-30 | $8.79 | $9.98 | 217,800 | — | — |
| 1989-01-27 | $8.83 | $10.03 | 107,700 | — | — |
| 1989-01-26 | $8.88 | $10.07 | 611,100 | — | — |
| 1989-01-25 | $8.83 | $10.03 | 170,400 | — | — |
| 1989-01-24 | $8.83 | $10.03 | 256,200 | — | — |
| 1989-01-23 | $8.79 | $9.98 | 1,030,500 | — | — |
| 1989-01-20 | $8.79 | $9.98 | 249,900 | — | — |
| 1989-01-19 | $8.75 | $9.93 | 536,400 | — | — |
| 1989-01-18 | $8.83 | $10.03 | 306,600 | — | — |
| 1989-01-17 | $8.79 | $9.98 | 208,800 | — | — |
| 1989-01-16 | $8.88 | $10.07 | 276,000 | — | — |
| 1989-01-13 | $8.92 | $10.12 | 122,400 | — | — |
| 1989-01-12 | $8.96 | $10.17 | 420,300 | — | — |
| 1989-01-11 | $8.96 | $10.17 | 237,900 | — | — |
| 1989-01-10 | $9.04 | $10.26 | 46,800 | — | — |
| 1989-01-09 | $9.04 | $10.26 | 106,200 | — | — |
| 1989-01-06 | $9.08 | $10.31 | 51,000 | — | — |
| 1989-01-05 | $9.13 | $10.36 | 181,800 | — | — |
| 1989-01-04 | $9.13 | $10.36 | 441,900 | — | — |
| 1989-01-03 | $9.04 | $10.26 | 317,100 | — | — |