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 | $8.58 | $9.02 | 1,519,564 | — | — |
| 1989-12-28 | $8.49 | $8.92 | 741,868 | — | — |
| 1989-12-27 | $8.31 | $8.73 | 885,447 | — | — |
| 1989-12-26 | $8.31 | $8.73 | 681,258 | — | — |
| 1989-12-22 | $8.31 | $8.73 | 892,720 | — | — |
| 1989-12-21 | $8.31 | $8.73 | 1,254,226 | — | — |
| 1989-12-20 | $7.98 | $8.38 | 1,252,610 | — | — |
| 1989-12-19 | $8.03 | $8.43 | 966,799 | — | — |
| 1989-12-18 | $7.84 | $8.24 | 841,808 | — | — |
| 1989-12-15 | $8.07 | $8.48 | 1,653,176 | — | — |
| 1989-12-14 | $8.03 | $8.43 | 1,064,045 | — | — |
| 1989-12-13 | $7.98 | $8.38 | 1,577,480 | — | — |
| 1989-12-12 | $8.12 | $8.53 | 2,793,993 | — | — |
| 1989-12-11 | $8.45 | $8.87 | 1,468,113 | — | — |
| 1989-12-08 | $8.54 | $8.97 | 1,020,406 | — | — |
| 1989-12-07 | $8.45 | $8.87 | 1,134,353 | — | — |
| 1989-12-06 | $8.49 | $8.92 | 1,342,313 | — | — |
| 1989-12-05 | $8.58 | $9.02 | 2,176,039 | — | — |
| 1989-12-04 | $8.35 | $8.77 | 1,870,429 | — | — |
| 1989-12-01 | $8.17 | $8.58 | 2,306,822 | — | — |
| 1989-11-30 | $7.95 | $8.35 | 1,180,686 | — | — |
| 1989-11-29 | $7.98 | $8.38 | 993,198 | — | — |
| 1989-11-28 | $8.07 | $8.48 | 889,353 | — | — |
| 1989-11-27 | $8.14 | $8.55 | 1,322,513 | — | — |
| 1989-11-24 | $8.11 | $8.51 | 800,054 | — | — |
| 1989-11-22 | $8.04 | $8.45 | 1,758,907 | — | — |
| 1989-11-21 | $7.95 | $8.35 | 2,184,794 | — | — |
| 1989-11-20 | $7.89 | $8.29 | 882,484 | — | — |
| 1989-11-17 | $7.86 | $8.25 | 1,071,587 | — | — |
| 1989-11-16 | $7.89 | $8.29 | 1,196,040 | — | — |
| 1989-11-15 | $7.80 | $8.19 | 2,255,506 | — | — |
| 1989-11-14 | $7.76 | $8.16 | 960,065 | — | — |
| 1989-11-13 | $7.83 | $8.22 | 1,482,120 | — | — |
| 1989-11-10 | $7.67 | $8.06 | 1,335,040 | — | — |
| 1989-11-09 | $7.42 | $7.80 | 948,347 | — | — |
| 1989-11-08 | $7.55 | $7.93 | 1,591,623 | — | — |
| 1989-11-07 | $7.39 | $7.77 | 1,276,046 | — | — |
| 1989-11-06 | $7.36 | $7.73 | 1,399,286 | — | — |
| 1989-11-03 | $7.39 | $7.76 | 1,734,663 | — | — |
| 1989-11-02 | $7.36 | $7.73 | 1,349,182 | — | — |
| 1989-11-01 | $7.49 | $7.86 | 1,724,157 | — | — |
| 1989-10-31 | $7.42 | $7.79 | 1,353,223 | — | — |
| 1989-10-30 | $7.39 | $7.76 | 926,931 | — | — |
| 1989-10-27 | $7.39 | $7.76 | 1,669,608 | — | — |
| 1989-10-26 | $7.55 | $7.92 | 1,683,346 | — | — |
| 1989-10-25 | $7.70 | $8.09 | 2,774,733 | — | — |
| 1989-10-24 | $7.70 | $8.09 | 5,471,480 | — | — |
| 1989-10-23 | $7.49 | $7.86 | 2,096,707 | — | — |
| 1989-10-20 | $7.64 | $8.02 | 1,385,952 | — | — |
| 1989-10-19 | $7.67 | $8.05 | 1,446,966 | — | — |
| 1989-10-18 | $7.49 | $7.86 | 1,484,545 | — | — |
| 1989-10-17 | $7.42 | $7.79 | 2,468,853 | — | — |
| 1989-10-16 | $7.58 | $7.96 | 5,037,916 | — | — |
| 1989-10-13 | $7.02 | $7.37 | 3,024,447 | — | — |
| 1989-10-12 | $7.86 | $8.25 | 781,063 | — | — |
| 1989-10-11 | $7.92 | $8.31 | 749,950 | — | — |
| 1989-10-10 | $7.89 | $8.28 | 1,313,624 | — | — |
| 1989-10-09 | $8.04 | $8.44 | 785,508 | — | — |
| 1989-10-06 | $8.14 | $8.54 | 1,366,153 | — | — |
| 1989-10-05 | $8.11 | $8.51 | 1,595,259 | — | — |
| 1989-10-04 | $7.98 | $8.38 | 2,773,116 | — | — |
| 1989-10-03 | $7.80 | $8.18 | 1,300,290 | — | — |
| 1989-10-02 | $7.80 | $8.18 | 1,044,111 | — | — |
| 1989-09-29 | $7.83 | $8.22 | 1,248,165 | — | — |
| 1989-09-28 | $7.80 | $8.18 | 1,261,095 | — | — |
| 1989-09-27 | $7.73 | $8.12 | 1,473,635 | — | — |
| 1989-09-26 | $7.70 | $8.09 | 2,127,820 | — | — |
| 1989-09-25 | $7.67 | $8.05 | 763,688 | — | — |
| 1989-09-22 | $7.61 | $7.99 | 1,044,919 | — | — |
| 1989-09-21 | $7.67 | $8.05 | 2,127,820 | — | — |
| 1989-09-20 | $7.58 | $7.96 | 1,192,808 | — | — |
| 1989-09-19 | $7.46 | $7.83 | 2,353,694 | — | — |
| 1989-09-18 | $7.46 | $7.83 | 1,489,798 | — | — |
| 1989-09-15 | $7.39 | $7.76 | 3,645,499 | — | — |
| 1989-09-14 | $7.49 | $7.86 | 1,196,444 | — | — |
| 1989-09-13 | $7.55 | $7.92 | 1,261,499 | — | — |
| 1989-09-12 | $7.61 | $7.99 | 1,157,250 | — | — |
| 1989-09-11 | $7.64 | $8.02 | 920,466 | — | — |
| 1989-09-08 | $7.76 | $8.15 | 1,392,013 | — | — |
| 1989-09-07 | $7.92 | $8.31 | 2,014,681 | — | — |
| 1989-09-06 | $7.86 | $8.25 | 2,689,070 | — | — |
| 1989-09-05 | $7.98 | $8.38 | 3,352,145 | — | — |
| 1989-09-01 | $7.73 | $8.12 | 1,845,781 | — | — |
| 1989-08-31 | $7.64 | $8.02 | 1,986,801 | — | — |
| 1989-08-30 | $7.80 | $8.18 | 2,345,613 | — | — |
| 1989-08-29 | $7.70 | $8.09 | 2,372,685 | — | — |
| 1989-08-28 | $7.89 | $8.28 | 2,817,160 | — | — |
| 1989-08-25 | $7.70 | $8.09 | 4,363,123 | — | — |
| 1989-08-24 | $7.42 | $7.79 | 2,558,961 | — | — |
| 1989-08-23 | $7.27 | $7.63 | 1,992,054 | — | — |
| 1989-08-22 | $7.30 | $7.66 | 2,603,812 | — | — |
| 1989-08-21 | $7.10 | $7.45 | 2,730,609 | — | — |
| 1989-08-18 | $7.10 | $7.45 | 4,727,228 | — | — |
| 1989-08-17 | $7.01 | $7.36 | 4,455,270 | — | — |
| 1989-08-16 | $7.28 | $7.64 | 1,791,272 | — | — |
| 1989-08-15 | $7.25 | $7.61 | 2,614,783 | — | — |
| 1989-08-14 | $7.34 | $7.70 | 2,993,657 | — | — |
| 1989-08-11 | $7.54 | $7.92 | 1,522,709 | — | — |
| 1989-08-10 | $7.66 | $8.04 | 2,196,451 | — | — |
| 1989-08-09 | $7.75 | $8.13 | 3,170,153 | — | — |
| 1989-08-08 | $7.60 | $7.98 | 3,531,208 | — | — |
| 1989-08-07 | $7.66 | $8.04 | 1,806,970 | — | — |
| 1989-08-04 | $7.66 | $8.04 | 3,031,841 | — | — |
| 1989-08-03 | $7.45 | $7.82 | 1,902,856 | — | — |
| 1989-08-02 | $7.54 | $7.92 | 1,920,251 | — | — |
| 1989-08-01 | $7.66 | $8.04 | 2,504,896 | — | — |
| 1989-07-31 | $7.75 | $8.13 | 1,895,219 | — | — |
| 1989-07-28 | $7.72 | $8.10 | 1,687,750 | — | — |
| 1989-07-27 | $7.69 | $8.07 | 4,367,022 | — | — |
| 1989-07-26 | $7.78 | $8.16 | 3,393,320 | — | — |
| 1989-07-25 | $7.51 | $7.88 | 5,103,981 | — | — |
| 1989-07-24 | $7.54 | $7.91 | 2,365,735 | — | — |
| 1989-07-21 | $7.54 | $7.91 | 2,627,086 | — | — |
| 1989-07-20 | $7.45 | $7.82 | 6,247,391 | — | — |
| 1989-07-19 | $7.45 | $7.82 | 8,569,003 | — | — |
| 1989-07-18 | $7.22 | $7.57 | 4,376,356 | — | — |
| 1989-07-17 | $7.07 | $7.42 | 1,242,690 | — | — |
| 1989-07-14 | $7.07 | $7.42 | 2,625,814 | — | — |
| 1989-07-13 | $7.16 | $7.51 | 1,551,984 | — | — |
| 1989-07-12 | $7.19 | $7.54 | 1,636,838 | — | — |
| 1989-07-11 | $7.19 | $7.54 | 3,172,275 | — | — |
| 1989-07-10 | $6.98 | $7.32 | 716,594 | — | — |
| 1989-07-07 | $6.98 | $7.32 | 1,890,552 | — | — |
| 1989-07-06 | $7.01 | $7.35 | 1,832,002 | — | — |
| 1989-07-05 | $6.95 | $7.29 | 1,372,093 | — | — |
| 1989-07-03 | $6.81 | $7.14 | 394,148 | — | — |
| 1989-06-30 | $6.72 | $7.05 | 2,064,927 | — | — |
| 1989-06-29 | $6.86 | $7.20 | 2,154,873 | — | — |
| 1989-06-28 | $7.01 | $7.35 | 1,736,117 | — | — |
| 1989-06-27 | $6.98 | $7.32 | 1,509,132 | — | — |
| 1989-06-26 | $6.92 | $7.26 | 1,841,761 | — | — |
| 1989-06-23 | $7.01 | $7.35 | 3,817,591 | — | — |
| 1989-06-22 | $6.84 | $7.17 | 2,421,739 | — | — |
| 1989-06-21 | $6.86 | $7.20 | 1,973,709 | — | — |
| 1989-06-20 | $6.84 | $7.17 | 1,934,252 | — | — |
| 1989-06-19 | $6.92 | $7.26 | 2,593,569 | — | — |
| 1989-06-16 | $7.10 | $7.45 | 3,976,693 | — | — |
| 1989-06-15 | $6.98 | $7.32 | 2,446,347 | — | — |
| 1989-06-14 | $7.01 | $7.35 | 1,693,266 | — | — |
| 1989-06-13 | $6.89 | $7.23 | 2,252,031 | — | — |
| 1989-06-12 | $6.89 | $7.23 | 1,824,366 | — | — |
| 1989-06-09 | $6.92 | $7.26 | 1,596,532 | — | — |
| 1989-06-08 | $6.84 | $7.17 | 2,258,819 | — | — |
| 1989-06-07 | $6.69 | $7.01 | 2,782,370 | — | — |
| 1989-06-06 | $6.60 | $6.92 | 2,250,334 | — | — |
| 1989-06-05 | $6.54 | $6.86 | 1,432,339 | — | — |
| 1989-06-02 | $6.60 | $6.92 | 2,612,661 | — | — |
| 1989-06-01 | $6.69 | $7.01 | 1,964,375 | — | — |
| 1989-05-31 | $6.72 | $7.05 | 2,343,673 | — | — |
| 1989-05-30 | $6.51 | $6.83 | 1,061,102 | — | — |
| 1989-05-26 | $6.54 | $6.86 | 1,220,628 | — | — |
| 1989-05-25 | $6.48 | $6.80 | 2,061,109 | — | — |
| 1989-05-24 | $6.48 | $6.80 | 2,750,974 | — | — |
| 1989-05-23 | $6.48 | $6.80 | 4,341,566 | — | — |
| 1989-05-22 | $6.63 | $6.95 | 2,415,375 | — | — |
| 1989-05-19 | $6.72 | $7.05 | 2,392,040 | — | — |
| 1989-05-18 | $6.57 | $6.89 | 1,104,802 | — | — |
| 1989-05-17 | $6.51 | $6.83 | 1,743,754 | — | — |
| 1989-05-16 | $6.42 | $6.74 | 2,251,606 | — | — |
| 1989-05-15 | $6.42 | $6.74 | 1,919,827 | — | — |
| 1989-05-12 | $6.45 | $6.77 | 2,212,149 | — | — |
| 1989-05-11 | $6.39 | $6.71 | 810,782 | — | — |
| 1989-05-10 | $6.33 | $6.64 | 2,023,773 | — | — |
| 1989-05-09 | $6.45 | $6.77 | 1,949,526 | — | — |
| 1989-05-08 | $6.42 | $6.74 | 1,616,473 | — | — |
| 1989-05-05 | $6.48 | $6.80 | 2,150,630 | — | — |
| 1989-05-04 | $6.48 | $6.80 | 2,840,919 | — | — |
| 1989-05-03 | $6.33 | $6.64 | 1,691,144 | — | — |
| 1989-05-02 | $6.28 | $6.58 | 1,167,594 | — | — |
| 1989-05-01 | $6.30 | $6.61 | 1,070,012 | — | — |
| 1989-04-28 | $6.30 | $6.61 | 1,231,659 | — | — |
| 1989-04-27 | $6.25 | $6.55 | 2,900,741 | — | — |
| 1989-04-26 | $6.25 | $6.55 | 1,686,477 | — | — |
| 1989-04-25 | $6.30 | $6.61 | 2,286,821 | — | — |
| 1989-04-24 | $6.28 | $6.58 | 1,616,048 | — | — |
| 1989-04-21 | $6.25 | $6.55 | 1,603,320 | — | — |
| 1989-04-20 | $6.16 | $6.45 | 3,887,596 | — | — |
| 1989-04-19 | $6.28 | $6.58 | 3,983,905 | — | — |
| 1989-04-18 | $6.25 | $6.55 | 4,748,017 | — | — |
| 1989-04-17 | $6.07 | $6.36 | 4,352,173 | — | — |
| 1989-04-14 | $6.04 | $6.33 | 4,313,140 | — | — |
| 1989-04-13 | $5.77 | $6.05 | 1,827,335 | — | — |
| 1989-04-12 | $5.80 | $6.08 | 3,919,416 | — | — |
| 1989-04-11 | $5.77 | $6.05 | 3,033,962 | — | — |
| 1989-04-10 | $5.72 | $5.99 | 896,485 | — | — |
| 1989-04-07 | $5.77 | $6.05 | 1,302,088 | — | — |
| 1989-04-06 | $5.75 | $6.02 | 2,492,168 | — | — |
| 1989-04-05 | $5.83 | $6.11 | 2,564,294 | — | — |
| 1989-04-04 | $5.80 | $6.08 | 4,187,555 | — | — |
| 1989-04-03 | $5.63 | $5.90 | 1,661,021 | — | — |
| 1989-03-31 | $5.60 | $5.87 | 1,654,657 | — | — |
| 1989-03-30 | $5.54 | $5.80 | 1,607,987 | — | — |
| 1989-03-29 | $5.57 | $5.84 | 1,638,535 | — | — |
| 1989-03-28 | $5.51 | $5.77 | 2,086,141 | — | — |
| 1989-03-27 | $5.54 | $5.80 | 1,050,495 | — | — |
| 1989-03-23 | $5.54 | $5.80 | 1,532,467 | — | — |
| 1989-03-22 | $5.45 | $5.71 | 855,755 | — | — |
| 1989-03-21 | $5.42 | $5.68 | 2,449,317 | — | — |
| 1989-03-20 | $5.33 | $5.59 | 1,990,256 | — | — |
| 1989-03-17 | $5.39 | $5.65 | 2,619,874 | — | — |
| 1989-03-16 | $5.54 | $5.80 | 1,748,421 | — | — |
| 1989-03-15 | $5.48 | $5.74 | 1,441,673 | — | — |
| 1989-03-14 | $5.51 | $5.77 | 1,398,397 | — | — |
| 1989-03-13 | $5.54 | $5.80 | 1,127,712 | — | — |
| 1989-03-10 | $5.57 | $5.84 | 1,446,764 | — | — |
| 1989-03-09 | $5.54 | $5.80 | 809,509 | — | — |
| 1989-03-08 | $5.54 | $5.80 | 1,196,444 | — | — |
| 1989-03-07 | $5.48 | $5.74 | 1,860,853 | — | — |
| 1989-03-06 | $5.39 | $5.65 | 1,002,977 | — | — |
| 1989-03-03 | $5.33 | $5.59 | 912,607 | — | — |
| 1989-03-02 | $5.30 | $5.56 | 1,289,784 | — | — |
| 1989-03-01 | $5.36 | $5.62 | 1,218,082 | — | — |
| 1989-02-28 | $5.36 | $5.62 | 1,237,174 | — | — |
| 1989-02-27 | $5.27 | $5.53 | 891,393 | — | — |
| 1989-02-24 | $5.27 | $5.53 | 1,718,298 | — | — |
| 1989-02-23 | $5.33 | $5.59 | 2,904,984 | — | — |
| 1989-02-22 | $5.39 | $5.65 | 2,184,147 | — | — |
| 1989-02-21 | $5.48 | $5.74 | 1,413,247 | — | — |
| 1989-02-17 | $5.51 | $5.77 | 2,296,579 | — | — |
| 1989-02-16 | $5.45 | $5.71 | 1,285,541 | — | — |
| 1989-02-15 | $5.36 | $5.62 | 1,699,630 | — | — |
| 1989-02-14 | $5.36 | $5.62 | 1,239,720 | — | — |
| 1989-02-13 | $5.39 | $5.65 | 1,607,563 | — | — |
| 1989-02-10 | $5.39 | $5.65 | 1,700,054 | — | — |
| 1989-02-09 | $5.48 | $5.74 | 1,459,492 | — | — |
| 1989-02-08 | $5.57 | $5.84 | 1,231,659 | — | — |
| 1989-02-07 | $5.57 | $5.84 | 2,224,877 | — | — |
| 1989-02-06 | $5.54 | $5.80 | 1,665,688 | — | — |
| 1989-02-03 | $5.57 | $5.84 | 3,605,880 | — | — |
| 1989-02-02 | $5.66 | $5.93 | 4,938,939 | — | — |
| 1989-02-01 | $5.66 | $5.93 | 2,750,549 | — | — |
| 1989-01-31 | $5.54 | $5.80 | 1,435,733 | — | — |
| 1989-01-30 | $5.45 | $5.71 | 2,792,976 | — | — |
| 1989-01-27 | $5.54 | $5.80 | 4,374,659 | — | — |
| 1989-01-26 | $5.57 | $5.83 | 5,113,315 | — | — |
| 1989-01-25 | $5.42 | $5.67 | 3,848,563 | — | — |
| 1989-01-24 | $5.45 | $5.71 | 2,826,070 | — | — |
| 1989-01-23 | $5.30 | $5.55 | 1,949,101 | — | — |
| 1989-01-20 | $5.39 | $5.64 | 2,221,059 | — | — |
| 1989-01-19 | $5.33 | $5.58 | 2,215,968 | — | — |
| 1989-01-18 | $5.27 | $5.52 | 5,572,800 | — | — |
| 1989-01-17 | $5.13 | $5.37 | 6,030,589 | — | — |
| 1989-01-16 | $4.92 | $5.15 | 879,514 | — | — |
| 1989-01-13 | $4.95 | $5.18 | 1,941,464 | — | — |
| 1989-01-12 | $4.95 | $5.18 | 1,642,353 | — | — |
| 1989-01-11 | $4.95 | $5.18 | 822,662 | — | — |
| 1989-01-10 | $4.92 | $5.15 | 1,709,388 | — | — |
| 1989-01-09 | $4.95 | $5.18 | 5,131,134 | — | — |
| 1989-01-06 | $5.01 | $5.24 | 1,097,589 | — | — |
| 1989-01-05 | $5.10 | $5.34 | 1,791,697 | — | — |
| 1989-01-04 | $4.98 | $5.21 | 1,024,190 | — | — |
| 1989-01-03 | $4.86 | $5.09 | 1,068,739 | — | — |