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
- 1987-04-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $5.38 | $5.38 | 0 |
| 1989-12-28 | $5.38 | $5.38 | 61,000 |
| 1989-12-27 | $5.38 | $5.38 | 63,000 |
| 1989-12-26 | $5.50 | $5.50 | 0 |
| 1989-12-22 | $5.50 | $5.50 | 0 |
| 1989-12-21 | $5.50 | $5.50 | 0 |
| 1989-12-20 | $5.50 | $5.50 | 2,200 |
| 1989-12-19 | $5.50 | $5.50 | 19,200 |
| 1989-12-18 | $5.50 | $5.50 | 4,800 |
| 1989-12-15 | $5.75 | $5.75 | 66,600 |
| 1989-12-14 | $5.63 | $5.63 | 21,400 |
| 1989-12-13 | $5.63 | $5.63 | 35,400 |
| 1989-12-12 | $5.63 | $5.63 | 200 |
| 1989-12-11 | $5.69 | $5.69 | 0 |
| 1989-12-08 | $5.69 | $5.69 | 91,800 |
| 1989-12-07 | $5.75 | $5.75 | 2,000 |
| 1989-12-06 | $5.75 | $5.75 | 31,200 |
| 1989-12-05 | $5.81 | $5.81 | 0 |
| 1989-12-04 | $5.81 | $5.81 | 36,200 |
| 1989-12-01 | $5.88 | $5.88 | 0 |
| 1989-11-30 | $5.88 | $5.88 | 200 |
| 1989-11-29 | $5.63 | $5.63 | 0 |
| 1989-11-28 | $5.63 | $5.63 | 0 |
| 1989-11-27 | $5.63 | $5.63 | 9,400 |
| 1989-11-24 | $5.63 | $5.63 | 0 |
| 1989-11-22 | $5.63 | $5.63 | 0 |
| 1989-11-21 | $5.63 | $5.63 | 0 |
| 1989-11-20 | $5.63 | $5.63 | 54,600 |
| 1989-11-17 | $5.75 | $5.75 | 0 |
| 1989-11-16 | $5.75 | $5.75 | 0 |
| 1989-11-15 | $5.75 | $5.75 | 8,400 |
| 1989-11-14 | $5.75 | $5.75 | 200 |
| 1989-11-13 | $5.75 | $5.75 | 0 |
| 1989-11-10 | $5.75 | $5.75 | 1,400 |
| 1989-11-09 | $5.75 | $5.75 | 0 |
| 1989-11-08 | $5.75 | $5.75 | 0 |
| 1989-11-07 | $5.75 | $5.75 | 200 |
| 1989-11-06 | $5.75 | $5.75 | 1,600 |
| 1989-11-03 | $5.75 | $5.75 | 1,200 |
| 1989-11-02 | $5.75 | $5.75 | 0 |
| 1989-11-01 | $5.75 | $5.75 | 98,600 |
| 1989-10-31 | $5.75 | $5.75 | 1,000 |
| 1989-10-30 | $5.75 | $5.75 | 0 |
| 1989-10-27 | $5.75 | $5.75 | 400 |
| 1989-10-26 | $6.00 | $6.00 | 0 |
| 1989-10-25 | $6.00 | $6.00 | 2,000 |
| 1989-10-24 | $6.38 | $6.37 | 200 |
| 1989-10-23 | $6.00 | $6.00 | 24,200 |
| 1989-10-20 | $6.13 | $6.13 | 400 |
| 1989-10-19 | $6.38 | $6.37 | 4,800 |
| 1989-10-18 | $6.25 | $6.25 | 0 |
| 1989-10-17 | $6.25 | $6.25 | 0 |
| 1989-10-16 | $6.25 | $6.25 | 3,000 |
| 1989-10-13 | $6.44 | $6.44 | 20,400 |
| 1989-10-12 | $6.63 | $6.63 | 0 |
| 1989-10-11 | $6.63 | $6.63 | 85,000 |
| 1989-10-10 | $6.38 | $6.37 | 4,200 |
| 1989-10-09 | $6.38 | $6.37 | 7,200 |
| 1989-10-06 | $6.38 | $6.37 | 3,400 |
| 1989-10-05 | $6.44 | $6.44 | 6,400 |
| 1989-10-04 | $6.38 | $6.37 | 13,600 |
| 1989-10-03 | $6.63 | $6.63 | 66,000 |
| 1989-10-02 | $7.00 | $7.00 | 9,200 |
| 1989-09-29 | $6.88 | $6.88 | 400 |
| 1989-09-28 | $7.00 | $7.00 | 0 |
| 1989-09-27 | $7.00 | $7.00 | 0 |
| 1989-09-26 | $7.00 | $7.00 | 600 |
| 1989-09-25 | $6.63 | $6.63 | 400 |
| 1989-09-22 | $6.75 | $6.75 | 600 |
| 1989-09-21 | $6.81 | $6.81 | 0 |
| 1989-09-20 | $6.81 | $6.81 | 0 |
| 1989-09-19 | $6.81 | $6.81 | 45,800 |
| 1989-09-18 | $7.00 | $7.00 | 7,400 |
| 1989-09-15 | $6.75 | $6.75 | 1,600 |
| 1989-09-14 | $6.75 | $6.75 | 0 |
| 1989-09-13 | $6.75 | $6.75 | 67,800 |
| 1989-09-12 | $6.75 | $6.75 | 2,000 |
| 1989-09-11 | $7.13 | $7.13 | 48,200 |
| 1989-09-08 | $7.13 | $7.13 | 1,800 |
| 1989-09-07 | $7.00 | $7.00 | 0 |
| 1989-09-06 | $7.00 | $7.00 | 0 |
| 1989-09-05 | $7.00 | $7.00 | 60,800 |
| 1989-09-01 | $6.75 | $6.75 | 9,000 |
| 1989-08-31 | $6.88 | $6.88 | 58,600 |
| 1989-08-30 | $7.25 | $7.25 | 3,000 |
| 1989-08-29 | $6.88 | $6.88 | 2,200 |
| 1989-08-28 | $6.63 | $6.63 | 0 |
| 1989-08-25 | $6.63 | $6.63 | 4,200 |
| 1989-08-24 | $7.00 | $7.00 | 2,200 |
| 1989-08-23 | $6.75 | $6.75 | 6,000 |
| 1989-08-22 | $6.63 | $6.63 | 0 |
| 1989-08-21 | $6.63 | $6.63 | 5,000 |
| 1989-08-18 | $6.63 | $6.63 | 4,000 |
| 1989-08-17 | $6.50 | $6.50 | 7,000 |
| 1989-08-16 | $6.50 | $6.50 | 1,000 |
| 1989-08-15 | $6.50 | $6.50 | 800 |
| 1989-08-14 | $6.50 | $6.50 | 600 |
| 1989-08-11 | $6.63 | $6.63 | 2,000 |
| 1989-08-10 | $6.50 | $6.50 | 2,600 |
| 1989-08-09 | $6.75 | $6.75 | 0 |
| 1989-08-08 | $6.75 | $6.75 | 0 |
| 1989-08-07 | $6.75 | $6.75 | 200 |
| 1989-08-04 | $6.75 | $6.75 | 400 |
| 1989-08-03 | $6.63 | $6.63 | 20,000 |
| 1989-08-02 | $6.88 | $6.88 | 34,600 |
| 1989-08-01 | $6.63 | $6.63 | 0 |
| 1989-07-31 | $6.63 | $6.63 | 10,000 |
| 1989-07-28 | $6.88 | $6.88 | 9,200 |
| 1989-07-27 | $7.13 | $7.13 | 2,200 |
| 1989-07-26 | $7.25 | $7.25 | 22,200 |
| 1989-07-25 | $7.38 | $7.38 | 6,200 |
| 1989-07-24 | $7.50 | $7.50 | 0 |
| 1989-07-21 | $7.50 | $7.50 | 7,000 |
| 1989-07-20 | $7.75 | $7.75 | 1,000 |
| 1989-07-19 | $8.00 | $8.00 | 200 |
| 1989-07-18 | $7.75 | $7.75 | 200 |
| 1989-07-17 | $7.75 | $7.75 | 4,200 |
| 1989-07-14 | $7.81 | $7.81 | 20,000 |
| 1989-07-13 | $7.75 | $7.75 | 23,600 |
| 1989-07-12 | $7.75 | $7.75 | 22,400 |
| 1989-07-11 | $8.00 | $8.00 | 15,600 |
| 1989-07-10 | $8.19 | $8.19 | 4,000 |
| 1989-07-07 | $7.75 | $7.75 | 400 |
| 1989-07-06 | $8.13 | $8.13 | 400 |
| 1989-07-05 | $8.13 | $8.13 | 9,400 |
| 1989-07-03 | $7.13 | $7.13 | 0 |
| 1989-06-30 | $7.13 | $7.13 | 26,600 |
| 1989-06-29 | $6.88 | $6.88 | 3,600 |
| 1989-06-28 | $7.25 | $7.25 | 0 |
| 1989-06-27 | $7.25 | $7.25 | 0 |
| 1989-06-26 | $7.25 | $7.25 | 0 |
| 1989-06-23 | $7.25 | $7.25 | 2,200 |
| 1989-06-22 | $7.00 | $7.00 | 1,400 |
| 1989-06-21 | $7.00 | $7.00 | 81,600 |
| 1989-06-20 | $6.88 | $6.88 | 90,800 |
| 1989-06-19 | $7.25 | $7.25 | 19,800 |
| 1989-06-16 | $7.25 | $7.25 | 27,000 |
| 1989-06-15 | $6.88 | $6.88 | 2,400 |
| 1989-06-14 | $6.88 | $6.88 | 400 |
| 1989-06-13 | $7.25 | $7.25 | 0 |
| 1989-06-12 | $7.25 | $7.25 | 1,400 |
| 1989-06-09 | $6.81 | $6.81 | 104,000 |
| 1989-06-08 | $7.00 | $7.00 | 400 |
| 1989-06-07 | $6.81 | $6.81 | 17,000 |
| 1989-06-06 | $6.75 | $6.75 | 25,200 |
| 1989-06-05 | $6.75 | $6.75 | 400 |
| 1989-06-02 | $6.50 | $6.50 | 0 |
| 1989-06-01 | $6.50 | $6.50 | 2,400 |
| 1989-05-31 | $6.63 | $6.63 | 1,000 |
| 1989-05-30 | $6.50 | $6.50 | 13,400 |
| 1989-05-26 | $6.50 | $6.50 | 20,000 |
| 1989-05-25 | $6.50 | $6.50 | 6,200 |
| 1989-05-24 | $6.38 | $6.37 | 8,400 |
| 1989-05-23 | $6.75 | $6.75 | 11,600 |
| 1989-05-22 | $7.13 | $7.13 | 4,200 |
| 1989-05-19 | $7.13 | $7.13 | 3,000 |
| 1989-05-18 | $7.00 | $7.00 | 400 |
| 1989-05-17 | $7.13 | $7.13 | 46,400 |
| 1989-05-16 | $6.75 | $6.75 | 189,600 |
| 1989-05-15 | $6.38 | $6.37 | 495,600 |
| 1989-05-12 | $5.50 | $5.50 | 282,800 |
| 1989-05-11 | $5.50 | $5.50 | 4,600 |
| 1989-05-10 | $5.75 | $5.75 | 24,800 |
| 1989-05-09 | $6.00 | $6.00 | 4,800 |
| 1989-05-08 | $6.13 | $6.13 | 89,800 |
| 1989-05-05 | $6.00 | $6.00 | 216,800 |
| 1989-05-04 | $7.00 | $7.00 | 25,800 |
| 1989-05-03 | $7.38 | $7.38 | 32,600 |
| 1989-05-02 | $7.44 | $7.44 | 10,000 |
| 1989-05-01 | $7.75 | $7.75 | 3,000 |
| 1989-04-28 | $7.88 | $7.88 | 2,000 |
| 1989-04-27 | $7.50 | $7.50 | 400 |
| 1989-04-26 | $7.38 | $7.38 | 0 |
| 1989-04-25 | $7.38 | $7.38 | 0 |
| 1989-04-24 | $7.38 | $7.38 | 2,200 |
| 1989-04-21 | $7.50 | $7.50 | 7,400 |
| 1989-04-20 | $8.13 | $8.13 | 36,800 |
| 1989-04-19 | $8.13 | $8.13 | 5,400 |
| 1989-04-18 | $8.25 | $8.25 | 82,400 |
| 1989-04-17 | $8.25 | $8.25 | 8,800 |
| 1989-04-14 | $8.25 | $8.25 | 0 |
| 1989-04-13 | $8.25 | $8.25 | 20,000 |
| 1989-04-12 | $8.25 | $8.25 | 8,000 |
| 1989-04-11 | $8.25 | $8.25 | 20,600 |
| 1989-04-10 | $8.19 | $8.19 | 37,000 |
| 1989-04-07 | $8.13 | $8.13 | 13,800 |
| 1989-04-06 | $8.00 | $8.00 | 139,600 |
| 1989-04-05 | $8.25 | $8.25 | 30,200 |
| 1989-04-04 | $8.38 | $8.37 | 23,000 |
| 1989-04-03 | $8.88 | $8.88 | 50,400 |
| 1989-03-31 | $8.94 | $8.94 | 30,400 |
| 1989-03-30 | $8.88 | $8.88 | 322,200 |
| 1989-03-29 | $8.88 | $8.88 | 4,200 |
| 1989-03-28 | $8.88 | $8.88 | 2,600 |
| 1989-03-27 | $8.88 | $8.88 | 800 |
| 1989-03-23 | $8.75 | $8.75 | 1,200 |
| 1989-03-22 | $9.13 | $9.13 | 6,200 |
| 1989-03-21 | $8.88 | $8.88 | 4,400 |
| 1989-03-20 | $9.25 | $9.25 | 9,000 |
| 1989-03-17 | $9.50 | $9.50 | 2,200 |
| 1989-03-16 | $9.75 | $9.75 | 200 |
| 1989-03-15 | $9.50 | $9.50 | 1,600 |
| 1989-03-14 | $9.50 | $9.50 | 0 |
| 1989-03-13 | $9.50 | $9.50 | 0 |
| 1989-03-10 | $9.50 | $9.50 | 2,600 |
| 1989-03-09 | $9.63 | $9.63 | 10,800 |
| 1989-03-08 | $9.50 | $9.50 | 4,000 |
| 1989-03-07 | $9.50 | $9.50 | 6,200 |
| 1989-03-06 | $9.75 | $9.75 | 37,800 |
| 1989-03-03 | $9.50 | $9.50 | 800 |
| 1989-03-02 | $9.50 | $9.50 | 200 |
| 1989-03-01 | $9.63 | $9.63 | 51,800 |
| 1989-02-28 | $9.50 | $9.50 | 600 |
| 1989-02-27 | $9.50 | $9.50 | 400 |
| 1989-02-24 | $9.56 | $9.56 | 4,000 |
| 1989-02-23 | $9.50 | $9.50 | 2,200 |
| 1989-02-22 | $9.50 | $9.50 | 61,400 |
| 1989-02-21 | $9.50 | $9.50 | 1,000 |
| 1989-02-17 | $9.88 | $9.88 | 2,800 |
| 1989-02-16 | $9.50 | $9.50 | 1,000 |
| 1989-02-15 | $9.63 | $9.63 | 0 |
| 1989-02-14 | $9.63 | $9.63 | 10,000 |
| 1989-02-13 | $9.75 | $9.75 | 20,800 |
| 1989-02-10 | $9.88 | $9.88 | 137,400 |
| 1989-02-09 | $9.88 | $9.88 | 3,000 |
| 1989-02-08 | $9.88 | $9.88 | 9,600 |
| 1989-02-07 | $9.75 | $9.75 | 2,400 |
| 1989-02-06 | $9.63 | $9.63 | 1,400 |
| 1989-02-03 | $9.50 | $9.50 | 3,000 |
| 1989-02-02 | $9.38 | $9.38 | 2,000 |
| 1989-02-01 | $9.25 | $9.25 | 600 |
| 1989-01-31 | $9.38 | $9.38 | 217,800 |
| 1989-01-30 | $9.25 | $9.25 | 200,800 |
| 1989-01-27 | $9.31 | $9.31 | 5,600 |
| 1989-01-26 | $9.31 | $9.31 | 0 |
| 1989-01-25 | $9.31 | $9.31 | 8,600 |
| 1989-01-24 | $9.13 | $9.13 | 400 |
| 1989-01-23 | $9.13 | $9.13 | 2,800 |
| 1989-01-20 | $9.13 | $9.13 | 200 |
| 1989-01-19 | $9.13 | $9.13 | 1,600 |
| 1989-01-18 | $9.38 | $9.38 | 200 |
| 1989-01-17 | $9.13 | $9.13 | 6,400 |
| 1989-01-16 | $9.25 | $9.25 | 106,400 |
| 1989-01-13 | $9.13 | $9.13 | 0 |
| 1989-01-12 | $9.13 | $9.13 | 1,400 |
| 1989-01-11 | $9.38 | $9.38 | 400 |
| 1989-01-10 | $9.13 | $9.13 | 1,000 |
| 1989-01-09 | $9.38 | $9.38 | 3,400 |
| 1989-01-06 | $9.25 | $9.25 | 5,000 |
| 1989-01-05 | $9.13 | $9.13 | 3,200 |
| 1989-01-04 | $9.13 | $9.13 | 20,000 |
| 1989-01-03 | $8.63 | $8.63 | 5,600 |