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
- 1980-05-06 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 | $11.76 | $11.76 | 62,220 | — | — |
| 1989-12-28 | $12.25 | $12.25 | 103,836 | — | — |
| 1989-12-27 | $12.01 | $12.01 | 58,854 | — | — |
| 1989-12-26 | $12.25 | $12.25 | 145,656 | — | — |
| 1989-12-22 | $12.50 | $12.50 | 29,886 | — | — |
| 1989-12-21 | $11.89 | $11.89 | 44,982 | — | — |
| 1989-12-20 | $12.38 | $12.38 | 95,676 | — | — |
| 1989-12-19 | $12.25 | $12.25 | 52,428 | — | — |
| 1989-12-18 | $12.38 | $12.38 | 182,376 | — | — |
| 1989-12-15 | $12.75 | $12.75 | 65,892 | — | — |
| 1989-12-14 | $13.36 | $13.36 | 62,526 | — | — |
| 1989-12-13 | $12.99 | $12.99 | 48,144 | — | — |
| 1989-12-12 | $13.11 | $13.11 | 127,500 | — | — |
| 1989-12-11 | $13.60 | $13.60 | 34,884 | — | — |
| 1989-12-08 | $13.73 | $13.73 | 66,504 | — | — |
| 1989-12-07 | $13.85 | $13.85 | 116,790 | — | — |
| 1989-12-06 | $14.34 | $14.34 | 181,662 | — | — |
| 1989-12-05 | $13.60 | $13.60 | 41,820 | — | — |
| 1989-12-04 | $13.48 | $13.48 | 139,944 | — | — |
| 1989-12-01 | $13.97 | $13.97 | 356,286 | — | — |
| 1989-11-30 | $12.75 | $12.75 | 77,928 | — | — |
| 1989-11-29 | $12.50 | $12.50 | 48,756 | — | — |
| 1989-11-28 | $12.87 | $12.87 | 53,754 | — | — |
| 1989-11-27 | $13.11 | $13.11 | 88,230 | — | — |
| 1989-11-24 | $13.36 | $13.36 | 83,538 | — | — |
| 1989-11-22 | $13.24 | $13.24 | 274,788 | — | — |
| 1989-11-21 | $12.62 | $12.62 | 182,376 | — | — |
| 1989-11-20 | $12.50 | $12.50 | 183,192 | — | — |
| 1989-11-17 | $12.87 | $12.87 | 56,610 | — | — |
| 1989-11-16 | $12.99 | $12.99 | 121,074 | — | — |
| 1989-11-15 | $13.24 | $13.24 | 72,930 | — | — |
| 1989-11-14 | $13.24 | $13.24 | 74,358 | — | — |
| 1989-11-13 | $13.48 | $13.48 | 100,878 | — | — |
| 1989-11-10 | $13.48 | $13.48 | 199,716 | — | — |
| 1989-11-09 | $14.09 | $14.09 | 126,684 | — | — |
| 1989-11-08 | $13.97 | $13.97 | 166,668 | — | — |
| 1989-11-07 | $14.58 | $14.58 | 264,384 | — | — |
| 1989-11-06 | $14.34 | $14.34 | 139,740 | — | — |
| 1989-11-03 | $14.71 | $14.71 | 311,610 | — | — |
| 1989-11-02 | $15.07 | $15.07 | 335,580 | — | — |
| 1989-11-01 | $14.58 | $14.58 | 168,198 | — | — |
| 1989-10-31 | $13.24 | $13.24 | 149,634 | — | — |
| 1989-10-30 | $13.60 | $13.60 | 171,870 | — | — |
| 1989-10-27 | $14.46 | $14.46 | 187,986 | — | — |
| 1989-10-26 | $14.58 | $14.58 | 118,626 | — | — |
| 1989-10-25 | $14.71 | $14.71 | 125,970 | — | — |
| 1989-10-24 | $14.71 | $14.71 | 273,870 | — | — |
| 1989-10-23 | $14.83 | $14.83 | 103,734 | — | — |
| 1989-10-20 | $14.83 | $14.83 | 181,662 | — | — |
| 1989-10-19 | $15.20 | $15.20 | 262,956 | — | — |
| 1989-10-18 | $14.95 | $14.95 | 624,036 | — | — |
| 1989-10-17 | $14.71 | $14.71 | 463,182 | — | — |
| 1989-10-16 | $13.48 | $13.48 | 310,998 | — | — |
| 1989-10-13 | $12.62 | $12.62 | 497,964 | — | — |
| 1989-10-12 | $14.09 | $14.09 | 276,216 | — | — |
| 1989-10-11 | $14.71 | $14.71 | 144,330 | — | — |
| 1989-10-10 | $15.20 | $15.20 | 192,678 | — | — |
| 1989-10-09 | $15.32 | $15.32 | 167,076 | — | — |
| 1989-10-06 | $15.07 | $15.07 | 296,922 | — | — |
| 1989-10-05 | $14.95 | $14.95 | 628,422 | — | — |
| 1989-10-04 | $14.09 | $14.09 | 613,938 | — | — |
| 1989-10-03 | $13.97 | $13.97 | 532,746 | — | — |
| 1989-10-02 | $14.46 | $14.46 | 612,612 | — | — |
| 1989-09-29 | $13.73 | $13.73 | 987,564 | — | — |
| 1989-09-28 | $12.99 | $12.99 | 467,976 | — | — |
| 1989-09-27 | $11.89 | $11.89 | 172,278 | — | — |
| 1989-09-26 | $11.76 | $11.76 | 105,570 | — | — |
| 1989-09-25 | $11.64 | $11.64 | 101,592 | — | — |
| 1989-09-22 | $11.40 | $11.40 | 71,502 | — | — |
| 1989-09-21 | $11.03 | $11.03 | 53,448 | — | — |
| 1989-09-20 | $10.66 | $10.66 | 147,696 | — | — |
| 1989-09-19 | $11.03 | $11.03 | 83,436 | — | — |
| 1989-09-18 | $11.40 | $11.40 | 33,966 | — | — |
| 1989-09-15 | $11.40 | $11.40 | 71,604 | — | — |
| 1989-09-14 | $11.52 | $11.52 | 90,372 | — | — |
| 1989-09-13 | $11.89 | $11.89 | 238,272 | — | — |
| 1989-09-12 | $11.64 | $11.64 | 77,826 | — | — |
| 1989-09-11 | $11.52 | $11.52 | 44,982 | — | — |
| 1989-09-08 | $11.64 | $11.64 | 165,444 | — | — |
| 1989-09-07 | $11.52 | $11.52 | 36,618 | — | — |
| 1989-09-06 | $11.52 | $11.52 | 102,918 | — | — |
| 1989-09-05 | $11.76 | $11.76 | 64,566 | — | — |
| 1989-09-01 | $11.64 | $11.64 | 75,684 | — | — |
| 1989-08-31 | $11.76 | $11.76 | 131,580 | — | — |
| 1989-08-30 | $12.13 | $12.13 | 335,988 | — | — |
| 1989-08-29 | $11.15 | $11.15 | 34,884 | — | — |
| 1989-08-28 | $11.15 | $11.15 | 45,900 | — | — |
| 1989-08-25 | $11.15 | $11.15 | 58,038 | — | — |
| 1989-08-24 | $11.52 | $11.52 | 56,916 | — | — |
| 1989-08-23 | $11.64 | $11.64 | 242,250 | — | — |
| 1989-08-22 | $11.52 | $11.52 | 83,028 | — | — |
| 1989-08-21 | $11.76 | $11.76 | 41,922 | — | — |
| 1989-08-18 | $11.76 | $11.76 | 74,868 | — | — |
| 1989-08-17 | $11.76 | $11.76 | 142,188 | — | — |
| 1989-08-16 | $12.01 | $12.01 | 36,414 | — | — |
| 1989-08-15 | $12.25 | $12.25 | 62,628 | — | — |
| 1989-08-14 | $12.13 | $12.13 | 59,364 | — | — |
| 1989-08-11 | $12.50 | $12.50 | 48,960 | — | — |
| 1989-08-10 | $12.62 | $12.62 | 153,612 | — | — |
| 1989-08-09 | $12.50 | $12.50 | 100,062 | — | — |
| 1989-08-08 | $12.50 | $12.50 | 85,272 | — | — |
| 1989-08-07 | $12.87 | $12.87 | 112,710 | — | — |
| 1989-08-04 | $12.75 | $12.75 | 153,918 | — | — |
| 1989-08-03 | $12.62 | $12.62 | 197,574 | — | — |
| 1989-08-02 | $12.38 | $12.38 | 317,526 | — | — |
| 1989-08-01 | $11.76 | $11.76 | 54,774 | — | — |
| 1989-07-31 | $11.76 | $11.76 | 107,304 | — | — |
| 1989-07-28 | $11.76 | $11.76 | 86,190 | — | — |
| 1989-07-27 | $11.89 | $11.89 | 64,260 | — | — |
| 1989-07-26 | $12.01 | $12.01 | 121,890 | — | — |
| 1989-07-25 | $11.76 | $11.76 | 111,588 | — | — |
| 1989-07-24 | $12.38 | $12.38 | 264,180 | — | — |
| 1989-07-21 | $11.64 | $11.64 | 89,148 | — | — |
| 1989-07-20 | $12.01 | $12.01 | 49,470 | — | — |
| 1989-07-19 | $12.13 | $12.13 | 82,212 | — | — |
| 1989-07-18 | $12.38 | $12.38 | 56,304 | — | — |
| 1989-07-17 | $12.01 | $12.01 | 57,120 | — | — |
| 1989-07-14 | $12.01 | $12.01 | 39,372 | — | — |
| 1989-07-13 | $12.25 | $12.25 | 174,012 | — | — |
| 1989-07-12 | $12.75 | $12.75 | 205,020 | — | — |
| 1989-07-11 | $12.13 | $12.13 | 17,442 | — | — |
| 1989-07-10 | $12.50 | $12.50 | 49,776 | — | — |
| 1989-07-07 | $12.62 | $12.62 | 49,470 | — | — |
| 1989-07-06 | $12.87 | $12.87 | 126,684 | — | — |
| 1989-07-05 | $12.13 | $12.13 | 78,336 | — | — |
| 1989-07-03 | $11.52 | $11.52 | 28,662 | — | — |
| 1989-06-30 | $11.64 | $11.64 | 136,578 | — | — |
| 1989-06-29 | $12.01 | $12.01 | 60,792 | — | — |
| 1989-06-28 | $12.25 | $12.25 | 68,544 | — | — |
| 1989-06-27 | $12.25 | $12.25 | 48,654 | — | — |
| 1989-06-26 | $12.38 | $12.38 | 143,616 | — | — |
| 1989-06-23 | $12.75 | $12.75 | 85,374 | — | — |
| 1989-06-22 | $12.75 | $12.75 | 71,298 | — | — |
| 1989-06-21 | $12.99 | $12.99 | 94,350 | — | — |
| 1989-06-20 | $12.50 | $12.50 | 136,782 | — | — |
| 1989-06-19 | $12.75 | $12.75 | 94,248 | — | — |
| 1989-06-16 | $12.87 | $12.87 | 103,530 | — | — |
| 1989-06-15 | $12.99 | $12.99 | 248,064 | — | — |
| 1989-06-14 | $12.87 | $12.87 | 367,404 | — | — |
| 1989-06-13 | $13.24 | $13.24 | 102,714 | — | — |
| 1989-06-12 | $13.24 | $13.24 | 43,146 | — | — |
| 1989-06-09 | $13.24 | $13.24 | 62,934 | — | — |
| 1989-06-08 | $13.48 | $13.48 | 174,930 | — | — |
| 1989-06-07 | $13.24 | $13.24 | 151,980 | — | — |
| 1989-06-06 | $12.87 | $12.87 | 90,270 | — | — |
| 1989-06-05 | $12.75 | $12.75 | 67,218 | — | — |
| 1989-06-02 | $13.11 | $13.11 | 240,822 | — | — |
| 1989-06-01 | $13.24 | $13.24 | 87,924 | — | — |
| 1989-05-31 | $13.60 | $13.60 | 84,150 | — | — |
| 1989-05-30 | $13.73 | $13.73 | 115,260 | — | — |
| 1989-05-26 | $13.97 | $13.97 | 79,866 | — | — |
| 1989-05-25 | $13.97 | $13.97 | 121,482 | — | — |
| 1989-05-24 | $14.22 | $14.22 | 224,604 | — | — |
| 1989-05-23 | $13.73 | $13.73 | 314,160 | — | — |
| 1989-05-22 | $14.34 | $14.34 | 841,398 | — | — |
| 1989-05-19 | $13.24 | $13.24 | 251,736 | — | — |
| 1989-05-18 | $13.60 | $13.60 | 447,270 | — | — |
| 1989-05-17 | $13.11 | $13.11 | 916,368 | — | — |
| 1989-05-16 | $14.22 | $14.22 | 803,250 | — | — |
| 1989-05-15 | $12.75 | $12.75 | 291,924 | — | — |
| 1989-05-12 | $12.87 | $12.87 | 347,922 | — | — |
| 1989-05-11 | $12.62 | $12.62 | 236,028 | — | — |
| 1989-05-10 | $12.25 | $12.25 | 126,072 | — | — |
| 1989-05-09 | $12.38 | $12.38 | 115,158 | — | — |
| 1989-05-08 | $12.25 | $12.25 | 109,446 | — | — |
| 1989-05-05 | $12.01 | $12.01 | 165,852 | — | — |
| 1989-05-04 | $12.25 | $12.25 | 184,824 | — | — |
| 1989-05-03 | $12.62 | $12.62 | 102,102 | — | — |
| 1989-05-02 | $12.62 | $12.62 | 107,508 | — | — |
| 1989-05-01 | $12.87 | $12.87 | 412,692 | — | — |
| 1989-04-28 | $13.24 | $13.24 | 519,894 | — | — |
| 1989-04-27 | $12.25 | $12.25 | 102,306 | — | — |
| 1989-04-26 | $12.01 | $12.01 | 122,298 | — | — |
| 1989-04-25 | $12.25 | $12.25 | 103,938 | — | — |
| 1989-04-24 | $12.38 | $12.38 | 164,118 | — | — |
| 1989-04-21 | $11.89 | $11.89 | 147,390 | — | — |
| 1989-04-20 | $12.25 | $12.25 | 143,616 | — | — |
| 1989-04-19 | $12.25 | $12.25 | 211,242 | — | — |
| 1989-04-18 | $12.50 | $12.50 | 815,184 | — | — |
| 1989-04-17 | $11.76 | $11.76 | 356,796 | — | — |
| 1989-04-14 | $12.75 | $12.75 | 211,140 | — | — |
| 1989-04-13 | $12.75 | $12.75 | 409,020 | — | — |
| 1989-04-12 | $12.62 | $12.62 | 598,026 | — | — |
| 1989-04-11 | $12.01 | $12.01 | 197,472 | — | — |
| 1989-04-10 | $12.50 | $12.50 | 314,976 | — | — |
| 1989-04-07 | $11.76 | $11.76 | 265,506 | — | — |
| 1989-04-06 | $12.01 | $12.01 | 188,700 | — | — |
| 1989-04-05 | $12.25 | $12.25 | 161,772 | — | — |
| 1989-04-04 | $12.62 | $12.62 | 442,476 | — | — |
| 1989-04-03 | $12.38 | $12.38 | 192,882 | — | — |
| 1989-03-31 | $12.38 | $12.38 | 272,238 | — | — |
| 1989-03-30 | $12.50 | $12.50 | 365,364 | — | — |
| 1989-03-29 | $13.11 | $13.11 | 1,160,658 | — | — |
| 1989-03-28 | $12.50 | $12.50 | 403,410 | — | — |
| 1989-03-27 | $12.62 | $12.62 | 1,077,120 | — | — |
| 1989-03-23 | $11.76 | $11.76 | 814,164 | — | — |
| 1989-03-22 | $12.13 | $12.13 | 518,364 | — | — |
| 1989-03-21 | $12.50 | $12.50 | 992,460 | — | — |
| 1989-03-20 | $11.76 | $11.76 | 1,513,170 | — | — |
| 1989-03-17 | $13.97 | $13.97 | 3,009,102 | — | — |
| 1989-03-16 | $12.38 | $12.38 | 2,566,116 | — | — |
| 1989-03-15 | $10.91 | $10.91 | 2,345,184 | — | — |
| 1989-03-14 | $9.56 | $9.56 | 2,465,442 | — | — |
| 1989-03-13 | $10.66 | $10.66 | 3,001,860 | — | — |
| 1989-03-10 | $7.60 | $7.60 | 670,956 | — | — |
| 1989-03-09 | $8.09 | $8.09 | 1,211,862 | — | — |
| 1989-03-08 | $7.72 | $7.72 | 615,366 | — | — |
| 1989-03-07 | $7.11 | $7.11 | 371,586 | — | — |
| 1989-03-06 | $7.60 | $7.60 | 145,350 | — | — |
| 1989-03-03 | $7.35 | $7.35 | 230,520 | — | — |
| 1989-03-02 | $7.60 | $7.60 | 440,640 | — | — |
| 1989-03-01 | $7.35 | $7.35 | 81,294 | — | — |
| 1989-02-28 | $7.35 | $7.35 | 211,956 | — | — |
| 1989-02-27 | $7.35 | $7.35 | 144,840 | — | — |
| 1989-02-24 | $7.11 | $7.11 | 126,990 | — | — |
| 1989-02-23 | $7.48 | $7.48 | 139,842 | — | — |
| 1989-02-22 | $7.48 | $7.48 | 347,208 | — | — |
| 1989-02-21 | $7.72 | $7.72 | 1,234,098 | — | — |
| 1989-02-17 | $7.60 | $7.60 | 771,018 | — | — |
| 1989-02-16 | $7.84 | $7.84 | 931,362 | — | — |
| 1989-02-15 | $7.23 | $7.23 | 521,016 | — | — |
| 1989-02-14 | $6.00 | $6.00 | 45,492 | — | — |
| 1989-02-13 | $6.13 | $6.13 | 49,062 | — | — |
| 1989-02-10 | $6.25 | $6.25 | 56,916 | — | — |
| 1989-02-09 | $5.88 | $5.88 | 65,280 | — | — |
| 1989-02-08 | $6.25 | $6.25 | 73,644 | — | — |
| 1989-02-07 | $6.00 | $6.00 | 36,720 | — | — |
| 1989-02-06 | $6.13 | $6.13 | 164,526 | — | — |
| 1989-02-03 | $5.76 | $5.76 | 137,394 | — | — |
| 1989-02-02 | $5.64 | $5.64 | 125,970 | — | — |
| 1989-02-01 | $5.51 | $5.51 | 122,910 | — | — |
| 1989-01-31 | $5.76 | $5.76 | 9,894 | — | — |
| 1989-01-30 | $5.88 | $5.88 | 32,538 | — | — |
| 1989-01-27 | $6.00 | $6.00 | 42,432 | — | — |
| 1989-01-26 | $5.88 | $5.88 | 112,506 | — | — |
| 1989-01-25 | $6.25 | $6.25 | 22,746 | — | — |
| 1989-01-24 | $6.25 | $6.25 | 97,002 | — | — |
| 1989-01-23 | $6.25 | $6.25 | 37,944 | — | — |
| 1989-01-20 | $6.37 | $6.37 | 15,708 | — | — |
| 1989-01-19 | $6.50 | $6.50 | 15,300 | — | — |
| 1989-01-18 | $6.37 | $6.37 | 49,980 | — | — |
| 1989-01-17 | $6.37 | $6.37 | 102,000 | — | — |
| 1989-01-16 | $6.50 | $6.50 | 57,018 | — | — |
| 1989-01-13 | $6.62 | $6.62 | 331,398 | — | — |
| 1989-01-12 | $6.62 | $6.62 | 37,434 | — | — |
| 1989-01-11 | $6.62 | $6.62 | 382,092 | — | — |
| 1989-01-10 | $6.62 | $6.62 | 72,624 | — | — |
| 1989-01-09 | $6.62 | $6.62 | 43,044 | — | — |
| 1989-01-06 | $6.74 | $6.74 | 13,362 | — | — |
| 1989-01-05 | $6.74 | $6.74 | 92,718 | — | — |
| 1989-01-04 | $6.62 | $6.62 | 8,670 | — | — |
| 1989-01-03 | $6.74 | $6.74 | 44,472 | — | — |