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
- 1972-06-01 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 | $8.98 | $14.75 | 3,569,541 | — | — |
| 1989-12-28 | $8.75 | $14.28 | 2,134,501 | — | — |
| 1989-12-27 | $8.53 | $13.92 | 1,579,127 | — | — |
| 1989-12-26 | $8.40 | $13.71 | 2,541,905 | — | — |
| 1989-12-22 | $8.21 | $13.39 | 2,887,169 | — | — |
| 1989-12-21 | $8.14 | $13.29 | 5,226,731 | — | — |
| 1989-12-20 | $8.05 | $13.13 | 4,182,783 | — | — |
| 1989-12-19 | $7.98 | $13.02 | 3,936,942 | — | — |
| 1989-12-18 | $8.21 | $13.39 | 5,406,936 | — | — |
| 1989-12-15 | $8.56 | $13.97 | 7,999,329 | — | — |
| 1989-12-14 | $8.69 | $14.18 | 2,590,451 | — | — |
| 1989-12-13 | $8.69 | $14.18 | 3,430,892 | — | — |
| 1989-12-12 | $8.63 | $14.07 | 5,032,156 | — | — |
| 1989-12-11 | $8.75 | $14.28 | 2,971,834 | — | — |
| 1989-12-08 | $8.75 | $14.28 | 2,419,567 | — | — |
| 1989-12-07 | $8.88 | $14.49 | 4,756,799 | — | — |
| 1989-12-06 | $9.01 | $14.70 | 3,404,871 | — | — |
| 1989-12-05 | $8.95 | $14.60 | 2,355,097 | — | — |
| 1989-12-04 | $9.11 | $14.86 | 3,636,730 | — | — |
| 1989-12-01 | $9.24 | $15.07 | 3,929,563 | — | — |
| 1989-11-30 | $9.14 | $14.91 | 2,765,608 | — | — |
| 1989-11-29 | $9.08 | $14.81 | 4,063,552 | — | — |
| 1989-11-28 | $9.11 | $14.86 | 4,782,432 | — | — |
| 1989-11-27 | $8.95 | $14.60 | 4,444,158 | — | — |
| 1989-11-24 | $8.98 | $14.65 | 2,951,250 | — | — |
| 1989-11-22 | $9.04 | $14.76 | 2,126,733 | — | — |
| 1989-11-21 | $8.98 | $14.65 | 2,284,025 | — | — |
| 1989-11-20 | $8.92 | $14.55 | 2,831,631 | — | — |
| 1989-11-17 | $8.92 | $14.55 | 7,270,352 | — | — |
| 1989-11-16 | $8.92 | $14.55 | 4,639,122 | — | — |
| 1989-11-15 | $8.63 | $14.07 | 9,085,222 | — | — |
| 1989-11-14 | $8.66 | $14.13 | 7,466,093 | — | — |
| 1989-11-13 | $8.85 | $14.44 | 6,208,151 | — | — |
| 1989-11-10 | $8.92 | $14.55 | 1,905,360 | — | — |
| 1989-11-09 | $9.01 | $14.70 | 2,174,115 | — | — |
| 1989-11-08 | $9.04 | $14.76 | 2,927,171 | — | — |
| 1989-11-07 | $8.82 | $14.39 | 3,322,924 | — | — |
| 1989-11-06 | $8.95 | $14.60 | 2,842,506 | — | — |
| 1989-11-03 | $9.01 | $14.70 | 4,642,617 | — | — |
| 1989-11-02 | $9.08 | $14.81 | 5,224,789 | — | — |
| 1989-11-01 | $9.24 | $15.07 | 4,514,842 | — | — |
| 1989-10-31 | $9.37 | $15.28 | 4,417,360 | — | — |
| 1989-10-30 | $9.46 | $15.44 | 2,594,723 | — | — |
| 1989-10-27 | $9.56 | $15.60 | 3,191,654 | — | — |
| 1989-10-26 | $9.53 | $15.54 | 2,632,007 | — | — |
| 1989-10-25 | $9.46 | $15.44 | 3,301,952 | — | — |
| 1989-10-24 | $9.62 | $15.70 | 5,241,101 | — | — |
| 1989-10-23 | $9.56 | $15.60 | 2,978,048 | — | — |
| 1989-10-20 | $9.78 | $15.96 | 4,004,131 | — | — |
| 1989-10-19 | $9.66 | $15.75 | 4,423,186 | — | — |
| 1989-10-18 | $9.49 | $15.49 | 2,662,300 | — | — |
| 1989-10-17 | $9.46 | $15.44 | 6,430,300 | — | — |
| 1989-10-16 | $9.62 | $15.70 | 11,872,967 | — | — |
| 1989-10-13 | $9.01 | $14.70 | 4,141,615 | — | — |
| 1989-10-12 | $9.95 | $16.23 | 2,212,952 | — | — |
| 1989-10-11 | $10.01 | $16.33 | 3,119,416 | — | — |
| 1989-10-10 | $10.07 | $16.44 | 2,489,086 | — | — |
| 1989-10-09 | $10.11 | $16.49 | 2,374,127 | — | — |
| 1989-10-06 | $9.88 | $16.12 | 2,785,027 | — | — |
| 1989-10-05 | $9.78 | $15.96 | 3,839,072 | — | — |
| 1989-10-04 | $9.91 | $16.17 | 3,849,947 | — | — |
| 1989-10-03 | $9.85 | $16.07 | 7,809,803 | — | — |
| 1989-10-02 | $9.27 | $15.12 | 2,382,283 | — | — |
| 1989-09-29 | $9.30 | $15.09 | 3,570,318 | — | — |
| 1989-09-28 | $9.27 | $15.04 | 3,498,857 | — | — |
| 1989-09-27 | $9.27 | $15.04 | 3,038,634 | — | — |
| 1989-09-26 | $9.30 | $15.09 | 2,060,322 | — | — |
| 1989-09-25 | $9.30 | $15.09 | 1,785,741 | — | — |
| 1989-09-22 | $9.46 | $15.35 | 1,431,545 | — | — |
| 1989-09-21 | $9.46 | $15.35 | 2,448,695 | — | — |
| 1989-09-20 | $9.46 | $15.35 | 1,823,802 | — | — |
| 1989-09-19 | $9.40 | $15.24 | 2,357,039 | — | — |
| 1989-09-18 | $9.49 | $15.40 | 1,584,564 | — | — |
| 1989-09-15 | $9.49 | $15.40 | 5,956,485 | — | — |
| 1989-09-14 | $9.24 | $14.98 | 2,954,357 | — | — |
| 1989-09-13 | $9.24 | $14.98 | 2,946,202 | — | — |
| 1989-09-12 | $9.40 | $15.24 | 1,556,601 | — | — |
| 1989-09-11 | $9.40 | $15.24 | 2,826,582 | — | — |
| 1989-09-08 | $9.43 | $15.30 | 3,342,343 | — | — |
| 1989-09-07 | $9.46 | $15.35 | 3,152,816 | — | — |
| 1989-09-06 | $9.59 | $15.56 | 2,810,659 | — | — |
| 1989-09-05 | $9.66 | $15.66 | 2,677,059 | — | — |
| 1989-09-01 | $9.59 | $15.56 | 3,006,011 | — | — |
| 1989-08-31 | $9.56 | $15.51 | 2,872,411 | — | — |
| 1989-08-30 | $9.59 | $15.56 | 2,482,872 | — | — |
| 1989-08-29 | $9.53 | $15.45 | 2,046,340 | — | — |
| 1989-08-28 | $9.75 | $15.82 | 1,666,511 | — | — |
| 1989-08-25 | $9.62 | $15.61 | 1,880,893 | — | — |
| 1989-08-24 | $9.62 | $15.61 | 3,955,973 | — | — |
| 1989-08-23 | $9.49 | $15.40 | 2,009,056 | — | — |
| 1989-08-22 | $9.43 | $15.30 | 2,602,103 | — | — |
| 1989-08-21 | $9.49 | $15.40 | 2,691,428 | — | — |
| 1989-08-18 | $9.56 | $15.51 | 3,475,166 | — | — |
| 1989-08-17 | $9.46 | $15.35 | 2,607,540 | — | — |
| 1989-08-16 | $9.46 | $15.35 | 2,115,471 | — | — |
| 1989-08-15 | $9.53 | $15.45 | 3,051,451 | — | — |
| 1989-08-14 | $9.46 | $15.35 | 3,272,435 | — | — |
| 1989-08-11 | $9.53 | $15.45 | 3,166,798 | — | — |
| 1989-08-10 | $9.53 | $15.45 | 3,145,049 | — | — |
| 1989-08-09 | $9.53 | $15.45 | 5,406,159 | — | — |
| 1989-08-08 | $9.66 | $15.66 | 3,141,165 | — | — |
| 1989-08-07 | $9.85 | $15.98 | 2,637,833 | — | — |
| 1989-08-04 | $9.78 | $15.87 | 4,500,084 | — | — |
| 1989-08-03 | $9.85 | $15.98 | 4,917,974 | — | — |
| 1989-08-02 | $9.72 | $15.77 | 3,133,398 | — | — |
| 1989-08-01 | $9.53 | $15.45 | 5,110,996 | — | — |
| 1989-07-31 | $9.59 | $15.56 | 3,181,168 | — | — |
| 1989-07-28 | $9.62 | $15.61 | 4,786,704 | — | — |
| 1989-07-27 | $9.33 | $15.14 | 3,460,796 | — | — |
| 1989-07-26 | $9.14 | $14.83 | 2,731,043 | — | — |
| 1989-07-25 | $9.08 | $14.72 | 3,677,120 | — | — |
| 1989-07-24 | $9.11 | $14.77 | 2,165,182 | — | — |
| 1989-07-21 | $9.08 | $14.72 | 5,090,800 | — | — |
| 1989-07-20 | $9.01 | $14.62 | 4,431,730 | — | — |
| 1989-07-19 | $8.98 | $14.57 | 2,783,085 | — | — |
| 1989-07-18 | $8.85 | $14.36 | 1,573,301 | — | — |
| 1989-07-17 | $8.95 | $14.51 | 1,676,220 | — | — |
| 1989-07-14 | $8.98 | $14.57 | 3,722,172 | — | — |
| 1989-07-13 | $8.98 | $14.57 | 2,384,225 | — | — |
| 1989-07-12 | $8.92 | $14.46 | 1,843,997 | — | — |
| 1989-07-11 | $8.95 | $14.51 | 3,489,536 | — | — |
| 1989-07-10 | $8.85 | $14.36 | 1,856,037 | — | — |
| 1989-07-07 | $8.75 | $14.20 | 2,880,566 | — | — |
| 1989-07-06 | $8.59 | $13.94 | 2,045,175 | — | — |
| 1989-07-05 | $8.59 | $13.94 | 3,516,334 | — | — |
| 1989-07-03 | $8.63 | $13.99 | 1,448,633 | — | — |
| 1989-06-30 | $8.56 | $13.89 | 3,823,926 | — | — |
| 1989-06-29 | $8.75 | $14.11 | 3,109,707 | — | — |
| 1989-06-28 | $9.08 | $14.63 | 2,600,161 | — | — |
| 1989-06-27 | $9.01 | $14.53 | 2,468,890 | — | — |
| 1989-06-26 | $8.98 | $14.48 | 2,033,135 | — | — |
| 1989-06-23 | $8.98 | $14.48 | 4,128,022 | — | — |
| 1989-06-22 | $8.82 | $14.22 | 2,011,386 | — | — |
| 1989-06-21 | $8.79 | $14.16 | 2,468,890 | — | — |
| 1989-06-20 | $8.85 | $14.27 | 2,330,241 | — | — |
| 1989-06-19 | $8.88 | $14.32 | 2,209,845 | — | — |
| 1989-06-16 | $8.92 | $14.37 | 6,496,712 | — | — |
| 1989-06-15 | $8.72 | $14.06 | 2,781,143 | — | — |
| 1989-06-14 | $8.85 | $14.27 | 3,781,593 | — | — |
| 1989-06-13 | $8.69 | $14.01 | 2,926,006 | — | — |
| 1989-06-12 | $8.79 | $14.16 | 2,632,784 | — | — |
| 1989-06-09 | $8.82 | $14.22 | 3,893,056 | — | — |
| 1989-06-08 | $8.88 | $14.32 | 4,189,385 | — | — |
| 1989-06-07 | $8.98 | $14.48 | 5,084,586 | — | — |
| 1989-06-06 | $8.92 | $14.37 | 5,549,081 | — | — |
| 1989-06-05 | $8.66 | $13.96 | 3,609,544 | — | — |
| 1989-06-02 | $8.79 | $14.16 | 4,172,297 | — | — |
| 1989-06-01 | $8.40 | $13.54 | 3,585,076 | — | — |
| 1989-05-31 | $8.34 | $13.44 | 3,991,703 | — | — |
| 1989-05-30 | $8.59 | $13.85 | 2,364,418 | — | — |
| 1989-05-26 | $8.75 | $14.11 | 1,980,317 | — | — |
| 1989-05-25 | $8.75 | $14.11 | 2,762,501 | — | — |
| 1989-05-24 | $8.75 | $14.11 | 3,259,619 | — | — |
| 1989-05-23 | $8.79 | $14.16 | 3,695,762 | — | — |
| 1989-05-22 | $8.79 | $14.16 | 5,349,845 | — | — |
| 1989-05-19 | $8.63 | $13.91 | 8,918,610 | — | — |
| 1989-05-18 | $8.56 | $13.80 | 5,830,652 | — | — |
| 1989-05-17 | $8.72 | $14.06 | 3,552,064 | — | — |
| 1989-05-16 | $8.59 | $13.85 | 2,851,050 | — | — |
| 1989-05-15 | $8.66 | $13.96 | 5,117,598 | — | — |
| 1989-05-12 | $8.75 | $14.11 | 6,724,299 | — | — |
| 1989-05-11 | $8.18 | $13.18 | 2,311,599 | — | — |
| 1989-05-10 | $8.21 | $13.23 | 2,468,114 | — | — |
| 1989-05-09 | $8.11 | $13.08 | 2,158,968 | — | — |
| 1989-05-08 | $8.18 | $13.18 | 2,327,911 | — | — |
| 1989-05-05 | $8.18 | $13.18 | 3,186,605 | — | — |
| 1989-05-04 | $8.21 | $13.23 | 3,338,847 | — | — |
| 1989-05-03 | $8.30 | $13.39 | 2,412,576 | — | — |
| 1989-05-02 | $8.30 | $13.39 | 3,222,723 | — | — |
| 1989-05-01 | $8.37 | $13.49 | 2,495,688 | — | — |
| 1989-04-28 | $8.37 | $13.49 | 3,777,321 | — | — |
| 1989-04-27 | $8.37 | $13.49 | 4,722,622 | — | — |
| 1989-04-26 | $8.27 | $13.33 | 2,436,267 | — | — |
| 1989-04-25 | $8.24 | $13.28 | 2,039,738 | — | — |
| 1989-04-24 | $8.43 | $13.59 | 2,746,578 | — | — |
| 1989-04-21 | $8.59 | $13.85 | 4,761,459 | — | — |
| 1989-04-20 | $8.46 | $13.65 | 3,202,140 | — | — |
| 1989-04-19 | $8.69 | $14.01 | 3,347,003 | — | — |
| 1989-04-18 | $8.66 | $13.96 | 4,886,127 | — | — |
| 1989-04-17 | $8.50 | $13.70 | 3,908,591 | — | — |
| 1989-04-14 | $8.46 | $13.65 | 2,647,931 | — | — |
| 1989-04-13 | $8.30 | $13.39 | 2,059,933 | — | — |
| 1989-04-12 | $8.43 | $13.59 | 3,123,688 | — | — |
| 1989-04-11 | $8.27 | $13.33 | 2,400,925 | — | — |
| 1989-04-10 | $8.27 | $13.33 | 2,417,237 | — | — |
| 1989-04-07 | $8.40 | $13.54 | 3,189,712 | — | — |
| 1989-04-06 | $8.37 | $13.49 | 4,197,153 | — | — |
| 1989-04-05 | $8.46 | $13.65 | 6,990,723 | — | — |
| 1989-04-04 | $8.24 | $13.28 | 4,223,950 | — | — |
| 1989-04-03 | $8.14 | $13.13 | 4,975,842 | — | — |
| 1989-03-31 | $8.14 | $13.04 | 5,081,479 | — | — |
| 1989-03-30 | $8.08 | $12.94 | 5,897,064 | — | — |
| 1989-03-29 | $8.01 | $12.83 | 3,155,146 | — | — |
| 1989-03-28 | $7.95 | $12.73 | 2,607,928 | — | — |
| 1989-03-27 | $7.98 | $12.78 | 2,501,514 | — | — |
| 1989-03-23 | $7.72 | $12.37 | 2,206,738 | — | — |
| 1989-03-22 | $7.72 | $12.37 | 2,903,092 | — | — |
| 1989-03-21 | $7.69 | $12.32 | 3,149,709 | — | — |
| 1989-03-20 | $7.66 | $12.27 | 3,181,944 | — | — |
| 1989-03-17 | $7.76 | $12.42 | 9,169,887 | — | — |
| 1989-03-16 | $7.92 | $12.68 | 6,410,493 | — | — |
| 1989-03-15 | $7.85 | $12.58 | 4,185,113 | — | — |
| 1989-03-14 | $7.82 | $12.52 | 2,432,383 | — | — |
| 1989-03-13 | $7.76 | $12.42 | 5,054,293 | — | — |
| 1989-03-10 | $7.72 | $12.37 | 9,322,906 | — | — |
| 1989-03-09 | $7.89 | $12.63 | 6,605,068 | — | — |
| 1989-03-08 | $7.85 | $12.58 | 6,292,816 | — | — |
| 1989-03-07 | $7.82 | $12.52 | 6,494,382 | — | — |
| 1989-03-06 | $7.82 | $12.52 | 4,663,978 | — | — |
| 1989-03-03 | $7.76 | $12.42 | 3,676,344 | — | — |
| 1989-03-02 | $7.72 | $12.37 | 3,882,570 | — | — |
| 1989-03-01 | $7.60 | $12.16 | 3,900,824 | — | — |
| 1989-02-28 | $7.60 | $12.16 | 4,174,239 | — | — |
| 1989-02-27 | $7.56 | $12.11 | 6,217,472 | — | — |
| 1989-02-24 | $7.53 | $12.06 | 3,307,777 | — | — |
| 1989-02-23 | $7.76 | $12.42 | 2,687,545 | — | — |
| 1989-02-22 | $7.76 | $12.42 | 3,289,912 | — | — |
| 1989-02-21 | $7.92 | $12.68 | 2,412,576 | — | — |
| 1989-02-17 | $8.08 | $12.94 | 4,012,287 | — | — |
| 1989-02-16 | $8.05 | $12.89 | 3,310,108 | — | — |
| 1989-02-15 | $7.95 | $12.73 | 3,737,707 | — | — |
| 1989-02-14 | $7.76 | $12.42 | 3,533,422 | — | — |
| 1989-02-13 | $7.82 | $12.52 | 3,168,740 | — | — |
| 1989-02-10 | $7.72 | $12.37 | 3,363,315 | — | — |
| 1989-02-09 | $8.05 | $12.89 | 3,505,459 | — | — |
| 1989-02-08 | $8.08 | $12.94 | 3,417,687 | — | — |
| 1989-02-07 | $8.08 | $12.94 | 4,807,287 | — | — |
| 1989-02-06 | $7.85 | $12.58 | 2,579,189 | — | — |
| 1989-02-03 | $7.85 | $12.58 | 2,668,514 | — | — |
| 1989-02-02 | $7.92 | $12.68 | 4,201,036 | — | — |
| 1989-02-01 | $8.01 | $12.83 | 5,490,825 | — | — |
| 1989-01-31 | $7.92 | $12.68 | 5,264,791 | — | — |
| 1989-01-30 | $7.79 | $12.47 | 5,140,124 | — | — |
| 1989-01-27 | $7.69 | $12.32 | 10,502,785 | — | — |
| 1989-01-26 | $7.50 | $12.01 | 5,596,074 | — | — |
| 1989-01-25 | $7.53 | $12.06 | 5,560,344 | — | — |
| 1989-01-24 | $7.43 | $11.91 | 4,293,469 | — | — |
| 1989-01-23 | $7.15 | $11.44 | 3,733,823 | — | — |
| 1989-01-20 | $7.18 | $11.49 | 4,840,299 | — | — |
| 1989-01-19 | $7.15 | $11.44 | 2,681,719 | — | — |
| 1989-01-18 | $7.24 | $11.60 | 3,640,613 | — | — |
| 1989-01-17 | $7.15 | $11.44 | 1,876,232 | — | — |
| 1989-01-16 | $7.18 | $11.49 | 2,063,817 | — | — |
| 1989-01-13 | $7.21 | $11.55 | 2,558,216 | — | — |
| 1989-01-12 | $7.15 | $11.44 | 2,697,642 | — | — |
| 1989-01-11 | $7.18 | $11.49 | 2,582,296 | — | — |
| 1989-01-10 | $7.18 | $11.49 | 3,109,318 | — | — |
| 1989-01-09 | $7.27 | $11.65 | 2,233,924 | — | — |
| 1989-01-06 | $7.15 | $11.44 | 2,712,789 | — | — |
| 1989-01-05 | $7.15 | $11.44 | 3,396,326 | — | — |
| 1989-01-04 | $7.08 | $11.34 | 3,440,989 | — | — |
| 1989-01-03 | $6.86 | $10.98 | 3,482,157 | — | — |