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
- 1970-01-02 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 | $7.23 | $8.73 | 3,080,800 | — | — |
| 1989-12-28 | $7.13 | $8.60 | 1,425,600 | — | — |
| 1989-12-27 | $7.06 | $8.52 | 2,595,200 | — | — |
| 1989-12-26 | $7.02 | $8.46 | 2,673,600 | — | — |
| 1989-12-22 | $6.95 | $8.39 | 6,285,600 | — | — |
| 1989-12-21 | $7.20 | $8.69 | 8,433,600 | — | — |
| 1989-12-20 | $7.44 | $8.97 | 1,408,800 | — | — |
| 1989-12-19 | $7.41 | $8.93 | 1,060,000 | — | — |
| 1989-12-18 | $7.44 | $8.97 | 2,098,400 | — | — |
| 1989-12-15 | $7.50 | $9.05 | 3,173,600 | — | — |
| 1989-12-14 | $7.53 | $9.09 | 1,057,600 | — | — |
| 1989-12-13 | $7.56 | $9.12 | 1,734,400 | — | — |
| 1989-12-12 | $7.52 | $9.07 | 901,600 | — | — |
| 1989-12-11 | $7.48 | $9.03 | 1,284,800 | — | — |
| 1989-12-08 | $7.50 | $9.05 | 1,516,800 | — | — |
| 1989-12-07 | $7.42 | $8.95 | 830,400 | — | — |
| 1989-12-06 | $7.42 | $8.95 | 775,200 | — | — |
| 1989-12-05 | $7.45 | $8.99 | 2,499,200 | — | — |
| 1989-12-04 | $7.56 | $9.12 | 1,874,400 | — | — |
| 1989-12-01 | $7.47 | $9.01 | 3,648,000 | — | — |
| 1989-11-30 | $7.33 | $8.84 | 2,356,000 | — | — |
| 1989-11-29 | $7.39 | $8.92 | 1,289,600 | — | — |
| 1989-11-28 | $7.38 | $8.90 | 3,493,600 | — | — |
| 1989-11-27 | $7.38 | $8.90 | 2,600,000 | — | — |
| 1989-11-24 | $7.27 | $8.76 | 984,000 | — | — |
| 1989-11-22 | $7.28 | $8.78 | 2,781,600 | — | — |
| 1989-11-21 | $7.19 | $8.67 | 1,446,400 | — | — |
| 1989-11-20 | $7.17 | $8.65 | 3,631,200 | — | — |
| 1989-11-17 | $7.19 | $8.67 | 2,532,800 | — | — |
| 1989-11-16 | $7.00 | $8.44 | 1,400,800 | — | — |
| 1989-11-15 | $7.00 | $8.44 | 1,621,600 | — | — |
| 1989-11-14 | $6.94 | $8.37 | 1,743,200 | — | — |
| 1989-11-13 | $7.02 | $8.46 | 4,553,600 | — | — |
| 1989-11-10 | $6.88 | $8.29 | 1,876,000 | — | — |
| 1989-11-09 | $6.83 | $8.24 | 4,929,600 | — | — |
| 1989-11-08 | $6.86 | $8.27 | 3,429,600 | — | — |
| 1989-11-07 | $6.66 | $8.03 | 3,984,800 | — | — |
| 1989-11-06 | $6.70 | $8.09 | 2,137,600 | — | — |
| 1989-11-03 | $6.81 | $8.22 | 2,157,600 | — | — |
| 1989-11-02 | $6.92 | $8.35 | 1,595,200 | — | — |
| 1989-11-01 | $7.08 | $8.54 | 2,590,400 | — | — |
| 1989-10-31 | $7.16 | $8.63 | 2,508,800 | — | — |
| 1989-10-30 | $6.98 | $8.43 | 3,102,400 | — | — |
| 1989-10-27 | $6.92 | $8.35 | 3,139,200 | — | — |
| 1989-10-26 | $7.00 | $8.44 | 2,584,000 | — | — |
| 1989-10-25 | $7.13 | $8.60 | 1,139,200 | — | — |
| 1989-10-24 | $7.17 | $8.65 | 3,709,600 | — | — |
| 1989-10-23 | $7.16 | $8.63 | 2,283,200 | — | — |
| 1989-10-20 | $7.25 | $8.75 | 4,017,600 | — | — |
| 1989-10-19 | $7.33 | $8.84 | 9,140,000 | — | — |
| 1989-10-18 | $7.27 | $8.76 | 3,825,600 | — | — |
| 1989-10-17 | $7.34 | $8.86 | 4,766,400 | — | — |
| 1989-10-16 | $7.36 | $8.83 | 9,060,800 | — | — |
| 1989-10-13 | $7.30 | $8.76 | 3,264,000 | — | — |
| 1989-10-12 | $7.58 | $9.10 | 1,204,000 | — | — |
| 1989-10-11 | $7.56 | $9.08 | 1,780,000 | — | — |
| 1989-10-10 | $7.63 | $9.15 | 1,584,000 | — | — |
| 1989-10-09 | $7.69 | $9.23 | 456,800 | — | — |
| 1989-10-06 | $7.70 | $9.25 | 1,313,600 | — | — |
| 1989-10-05 | $7.72 | $9.26 | 1,750,400 | — | — |
| 1989-10-04 | $7.67 | $9.21 | 2,158,400 | — | — |
| 1989-10-03 | $7.69 | $9.23 | 1,296,800 | — | — |
| 1989-10-02 | $7.67 | $9.21 | 1,104,000 | — | — |
| 1989-09-29 | $7.63 | $9.15 | 1,261,600 | — | — |
| 1989-09-28 | $7.67 | $9.21 | 1,207,200 | — | — |
| 1989-09-27 | $7.63 | $9.15 | 1,028,800 | — | — |
| 1989-09-26 | $7.61 | $9.13 | 1,882,400 | — | — |
| 1989-09-25 | $7.67 | $9.21 | 980,800 | — | — |
| 1989-09-22 | $7.73 | $9.28 | 1,440,800 | — | — |
| 1989-09-21 | $7.75 | $9.30 | 2,685,600 | — | — |
| 1989-09-20 | $7.72 | $9.26 | 2,251,200 | — | — |
| 1989-09-19 | $7.75 | $9.30 | 1,521,600 | — | — |
| 1989-09-18 | $7.72 | $9.26 | 3,357,600 | — | — |
| 1989-09-15 | $7.80 | $9.36 | 3,269,600 | — | — |
| 1989-09-14 | $7.80 | $9.36 | 1,532,000 | — | — |
| 1989-09-13 | $7.84 | $9.41 | 1,969,600 | — | — |
| 1989-09-12 | $7.91 | $9.49 | 1,112,000 | — | — |
| 1989-09-11 | $7.94 | $9.53 | 1,318,400 | — | — |
| 1989-09-08 | $7.95 | $9.55 | 2,983,200 | — | — |
| 1989-09-07 | $8.05 | $9.66 | 2,568,000 | — | — |
| 1989-09-06 | $8.06 | $9.68 | 2,575,200 | — | — |
| 1989-09-05 | $8.17 | $9.81 | 2,355,200 | — | — |
| 1989-09-01 | $8.17 | $9.81 | 2,156,000 | — | — |
| 1989-08-31 | $8.03 | $9.64 | 1,097,600 | — | — |
| 1989-08-30 | $8.06 | $9.68 | 2,728,000 | — | — |
| 1989-08-29 | $8.09 | $9.71 | 1,692,800 | — | — |
| 1989-08-28 | $8.14 | $9.77 | 3,653,600 | — | — |
| 1989-08-25 | $8.06 | $9.68 | 4,057,600 | — | — |
| 1989-08-24 | $8.23 | $9.88 | 7,480,800 | — | — |
| 1989-08-23 | $7.88 | $9.45 | 2,188,800 | — | — |
| 1989-08-22 | $7.81 | $9.38 | 2,736,800 | — | — |
| 1989-08-21 | $7.81 | $9.38 | 2,123,200 | — | — |
| 1989-08-18 | $7.83 | $9.40 | 1,720,800 | — | — |
| 1989-08-17 | $7.86 | $9.43 | 1,647,200 | — | — |
| 1989-08-16 | $7.88 | $9.45 | 2,332,000 | — | — |
| 1989-08-15 | $7.88 | $9.45 | 2,100,800 | — | — |
| 1989-08-14 | $7.91 | $9.49 | 1,452,000 | — | — |
| 1989-08-11 | $7.97 | $9.56 | 2,563,200 | — | — |
| 1989-08-10 | $8.00 | $9.60 | 3,076,000 | — | — |
| 1989-08-09 | $7.97 | $9.56 | 4,984,000 | — | — |
| 1989-08-08 | $7.95 | $9.55 | 4,412,000 | — | — |
| 1989-08-07 | $7.88 | $9.45 | 6,588,800 | — | — |
| 1989-08-04 | $7.59 | $9.11 | 3,570,400 | — | — |
| 1989-08-03 | $7.58 | $9.10 | 2,176,000 | — | — |
| 1989-08-02 | $7.55 | $9.06 | 2,148,800 | — | — |
| 1989-08-01 | $7.52 | $9.02 | 5,068,800 | — | — |
| 1989-07-31 | $7.42 | $8.91 | 1,253,600 | — | — |
| 1989-07-28 | $7.41 | $8.89 | 2,165,600 | — | — |
| 1989-07-27 | $7.34 | $8.81 | 2,802,400 | — | — |
| 1989-07-26 | $7.23 | $8.68 | 1,881,600 | — | — |
| 1989-07-25 | $7.13 | $8.55 | 4,611,200 | — | — |
| 1989-07-24 | $7.19 | $8.63 | 5,313,600 | — | — |
| 1989-07-21 | $7.36 | $8.83 | 6,871,200 | — | — |
| 1989-07-20 | $7.53 | $9.04 | 1,931,200 | — | — |
| 1989-07-19 | $7.50 | $9.00 | 3,421,600 | — | — |
| 1989-07-18 | $7.42 | $8.91 | 3,735,200 | — | — |
| 1989-07-17 | $7.47 | $8.96 | 2,058,400 | — | — |
| 1989-07-14 | $7.44 | $8.93 | 2,125,600 | — | — |
| 1989-07-13 | $7.45 | $8.90 | 2,258,400 | — | — |
| 1989-07-12 | $7.45 | $8.90 | 1,360,800 | — | — |
| 1989-07-11 | $7.48 | $8.94 | 2,724,000 | — | — |
| 1989-07-10 | $7.41 | $8.84 | 3,748,800 | — | — |
| 1989-07-07 | $7.30 | $8.71 | 2,343,200 | — | — |
| 1989-07-06 | $7.30 | $8.71 | 1,269,600 | — | — |
| 1989-07-05 | $7.25 | $8.66 | 1,884,000 | — | — |
| 1989-07-03 | $7.27 | $8.68 | 597,600 | — | — |
| 1989-06-30 | $7.25 | $8.66 | 3,036,000 | — | — |
| 1989-06-29 | $7.28 | $8.69 | 2,861,600 | — | — |
| 1989-06-28 | $7.38 | $8.81 | 2,381,600 | — | — |
| 1989-06-27 | $7.45 | $8.90 | 2,274,400 | — | — |
| 1989-06-26 | $7.44 | $8.88 | 1,349,600 | — | — |
| 1989-06-23 | $7.44 | $8.88 | 4,938,400 | — | — |
| 1989-06-22 | $7.36 | $8.79 | 2,085,600 | — | — |
| 1989-06-21 | $7.33 | $8.75 | 4,503,200 | — | — |
| 1989-06-20 | $7.30 | $8.71 | 4,579,200 | — | — |
| 1989-06-19 | $7.38 | $8.81 | 1,331,200 | — | — |
| 1989-06-16 | $7.41 | $8.84 | 5,057,600 | — | — |
| 1989-06-15 | $7.38 | $8.81 | 3,292,800 | — | — |
| 1989-06-14 | $7.38 | $8.81 | 3,826,400 | — | — |
| 1989-06-13 | $7.48 | $8.94 | 2,126,400 | — | — |
| 1989-06-12 | $7.50 | $8.96 | 7,396,800 | — | — |
| 1989-06-09 | $7.59 | $9.07 | 2,803,200 | — | — |
| 1989-06-08 | $7.70 | $9.20 | 4,207,200 | — | — |
| 1989-06-07 | $7.75 | $9.25 | 6,171,200 | — | — |
| 1989-06-06 | $7.75 | $9.25 | 3,655,200 | — | — |
| 1989-06-05 | $7.67 | $9.16 | 3,736,800 | — | — |
| 1989-06-02 | $7.77 | $9.27 | 11,521,600 | — | — |
| 1989-06-01 | $7.83 | $9.35 | 5,345,600 | — | — |
| 1989-05-31 | $7.98 | $9.53 | 2,910,400 | — | — |
| 1989-05-30 | $7.92 | $9.46 | 3,349,600 | — | — |
| 1989-05-26 | $7.86 | $9.39 | 1,850,400 | — | — |
| 1989-05-25 | $7.78 | $9.29 | 1,288,800 | — | — |
| 1989-05-24 | $7.77 | $9.27 | 2,633,600 | — | — |
| 1989-05-23 | $7.83 | $9.35 | 3,237,600 | — | — |
| 1989-05-22 | $7.98 | $9.53 | 3,796,000 | — | — |
| 1989-05-19 | $8.03 | $9.59 | 3,980,800 | — | — |
| 1989-05-18 | $7.89 | $9.42 | 2,962,400 | — | — |
| 1989-05-17 | $7.92 | $9.46 | 3,710,400 | — | — |
| 1989-05-16 | $7.78 | $9.29 | 3,840,000 | — | — |
| 1989-05-15 | $7.81 | $9.33 | 3,233,600 | — | — |
| 1989-05-12 | $7.63 | $9.11 | 5,445,600 | — | — |
| 1989-05-11 | $7.41 | $8.84 | 1,834,400 | — | — |
| 1989-05-10 | $7.33 | $8.75 | 1,672,000 | — | — |
| 1989-05-09 | $7.31 | $8.73 | 5,921,600 | — | — |
| 1989-05-08 | $7.34 | $8.77 | 2,220,800 | — | — |
| 1989-05-05 | $7.38 | $8.81 | 3,569,600 | — | — |
| 1989-05-04 | $7.47 | $8.92 | 2,750,400 | — | — |
| 1989-05-03 | $7.64 | $9.12 | 1,407,200 | — | — |
| 1989-05-02 | $7.56 | $9.03 | 1,602,400 | — | — |
| 1989-05-01 | $7.53 | $8.99 | 1,039,200 | — | — |
| 1989-04-28 | $7.56 | $9.03 | 2,466,400 | — | — |
| 1989-04-27 | $7.56 | $9.03 | 2,906,400 | — | — |
| 1989-04-26 | $7.53 | $8.99 | 1,972,800 | — | — |
| 1989-04-25 | $7.48 | $8.94 | 2,118,400 | — | — |
| 1989-04-24 | $7.58 | $9.05 | 1,894,400 | — | — |
| 1989-04-21 | $7.56 | $9.03 | 2,960,000 | — | — |
| 1989-04-20 | $7.56 | $9.03 | 8,949,600 | — | — |
| 1989-04-19 | $7.41 | $8.84 | 3,564,000 | — | — |
| 1989-04-18 | $7.36 | $8.79 | 2,946,400 | — | — |
| 1989-04-17 | $7.34 | $8.72 | 2,368,000 | — | — |
| 1989-04-14 | $7.38 | $8.76 | 2,572,000 | — | — |
| 1989-04-13 | $7.38 | $8.76 | 2,209,600 | — | — |
| 1989-04-12 | $7.45 | $8.85 | 3,844,800 | — | — |
| 1989-04-11 | $7.44 | $8.84 | 2,444,800 | — | — |
| 1989-04-10 | $7.30 | $8.67 | 3,428,800 | — | — |
| 1989-04-07 | $7.22 | $8.58 | 5,447,200 | — | — |
| 1989-04-06 | $7.19 | $8.54 | 1,738,400 | — | — |
| 1989-04-05 | $7.23 | $8.59 | 1,775,200 | — | — |
| 1989-04-04 | $7.30 | $8.67 | 1,689,600 | — | — |
| 1989-04-03 | $7.27 | $8.63 | 1,682,400 | — | — |
| 1989-03-31 | $7.14 | $8.48 | 2,356,000 | — | — |
| 1989-03-30 | $7.09 | $8.43 | 1,903,200 | — | — |
| 1989-03-29 | $7.13 | $8.46 | 1,945,600 | — | — |
| 1989-03-28 | $7.13 | $8.46 | 2,204,000 | — | — |
| 1989-03-27 | $7.16 | $8.50 | 3,261,600 | — | — |
| 1989-03-23 | $7.11 | $8.45 | 4,400,800 | — | — |
| 1989-03-22 | $7.09 | $8.43 | 3,163,200 | — | — |
| 1989-03-21 | $7.14 | $8.48 | 3,601,600 | — | — |
| 1989-03-20 | $7.14 | $8.48 | 2,340,000 | — | — |
| 1989-03-17 | $7.17 | $8.52 | 5,661,600 | — | — |
| 1989-03-16 | $7.31 | $8.69 | 3,244,800 | — | — |
| 1989-03-15 | $7.31 | $8.69 | 4,424,800 | — | — |
| 1989-03-14 | $7.28 | $8.65 | 3,084,000 | — | — |
| 1989-03-13 | $7.28 | $8.65 | 3,366,400 | — | — |
| 1989-03-10 | $7.28 | $8.65 | 2,271,200 | — | — |
| 1989-03-09 | $7.34 | $8.72 | 2,336,000 | — | — |
| 1989-03-08 | $7.27 | $8.63 | 3,380,800 | — | — |
| 1989-03-07 | $7.25 | $8.61 | 2,887,200 | — | — |
| 1989-03-06 | $7.19 | $8.54 | 4,720,000 | — | — |
| 1989-03-03 | $7.20 | $8.56 | 3,860,000 | — | — |
| 1989-03-02 | $7.31 | $8.69 | 2,790,400 | — | — |
| 1989-03-01 | $7.33 | $8.71 | 2,257,600 | — | — |
| 1989-02-28 | $7.34 | $8.72 | 4,524,800 | — | — |
| 1989-02-27 | $7.36 | $8.74 | 2,836,800 | — | — |
| 1989-02-24 | $7.38 | $8.76 | 2,315,200 | — | — |
| 1989-02-23 | $7.47 | $8.87 | 2,829,600 | — | — |
| 1989-02-22 | $7.45 | $8.85 | 4,297,600 | — | — |
| 1989-02-21 | $7.50 | $8.91 | 4,663,200 | — | — |
| 1989-02-17 | $7.42 | $8.82 | 3,760,800 | — | — |
| 1989-02-16 | $7.41 | $8.80 | 3,679,200 | — | — |
| 1989-02-15 | $7.36 | $8.74 | 3,964,000 | — | — |
| 1989-02-14 | $7.42 | $8.82 | 3,391,200 | — | — |
| 1989-02-13 | $7.47 | $8.87 | 4,748,000 | — | — |
| 1989-02-10 | $7.47 | $8.87 | 5,139,200 | — | — |
| 1989-02-09 | $7.63 | $9.06 | 3,313,600 | — | — |
| 1989-02-08 | $7.69 | $9.13 | 3,676,800 | — | — |
| 1989-02-07 | $7.69 | $9.13 | 4,568,000 | — | — |
| 1989-02-06 | $7.66 | $9.10 | 2,664,000 | — | — |
| 1989-02-03 | $7.69 | $9.13 | 2,808,000 | — | — |
| 1989-02-02 | $7.70 | $9.15 | 3,164,000 | — | — |
| 1989-02-01 | $7.67 | $9.11 | 2,952,800 | — | — |
| 1989-01-31 | $7.73 | $9.19 | 5,461,600 | — | — |
| 1989-01-30 | $7.59 | $9.02 | 5,336,800 | — | — |
| 1989-01-27 | $7.58 | $9.00 | 9,501,600 | — | — |
| 1989-01-26 | $7.50 | $8.91 | 8,960,800 | — | — |
| 1989-01-25 | $7.48 | $8.89 | 5,034,400 | — | — |
| 1989-01-24 | $7.52 | $8.93 | 10,424,000 | — | — |
| 1989-01-23 | $7.44 | $8.84 | 12,180,000 | — | — |
| 1989-01-20 | $7.48 | $8.89 | 30,322,400 | — | — |
| 1989-01-19 | $7.64 | $9.08 | 33,908,000 | — | — |
| 1989-01-18 | $8.47 | $10.06 | 2,478,400 | — | — |
| 1989-01-17 | $8.36 | $9.93 | 2,636,800 | — | — |
| 1989-01-16 | $8.42 | $10.01 | 2,618,400 | — | — |
| 1989-01-13 | $8.44 | $10.02 | 3,982,400 | — | — |
| 1989-01-12 | $8.42 | $9.96 | 4,320,000 | — | — |
| 1989-01-11 | $8.42 | $9.96 | 2,368,800 | — | — |
| 1989-01-10 | $8.38 | $9.91 | 3,888,000 | — | — |
| 1989-01-09 | $8.33 | $9.85 | 2,604,000 | — | — |
| 1989-01-06 | $8.31 | $9.83 | 3,068,800 | — | — |
| 1989-01-05 | $8.23 | $9.74 | 4,021,600 | — | — |
| 1989-01-04 | $8.11 | $9.59 | 5,031,200 | — | — |
| 1989-01-03 | $7.95 | $9.41 | 2,290,400 | — | — |