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 | $1.55 | $1.55 | 2,272,800 | — | — |
| 1989-12-28 | $1.50 | $1.50 | 1,522,800 | — | — |
| 1989-12-27 | $1.48 | $1.48 | 639,600 | — | — |
| 1989-12-26 | $1.48 | $1.48 | 226,800 | — | — |
| 1989-12-22 | $1.48 | $1.48 | 105,600 | — | — |
| 1989-12-21 | $1.48 | $1.48 | 820,800 | — | — |
| 1989-12-20 | $1.49 | $1.49 | 729,600 | — | — |
| 1989-12-19 | $1.49 | $1.49 | 1,759,200 | — | — |
| 1989-12-18 | $1.50 | $1.50 | 3,234,000 | — | — |
| 1989-12-15 | $1.49 | $1.49 | 1,814,400 | — | — |
| 1989-12-14 | $1.47 | $1.47 | 999,600 | — | — |
| 1989-12-13 | $1.48 | $1.48 | 1,182,000 | — | — |
| 1989-12-12 | $1.49 | $1.49 | 2,942,400 | — | — |
| 1989-12-11 | $1.48 | $1.48 | 1,627,200 | — | — |
| 1989-12-08 | $1.49 | $1.49 | 597,600 | — | — |
| 1989-12-07 | $1.48 | $1.48 | 1,597,200 | — | — |
| 1989-12-06 | $1.51 | $1.51 | 3,382,800 | — | — |
| 1989-12-05 | $1.49 | $1.49 | 7,986,000 | — | — |
| 1989-12-04 | $1.50 | $1.50 | 2,130,000 | — | — |
| 1989-12-01 | $1.47 | $1.47 | 931,200 | — | — |
| 1989-11-30 | $1.46 | $1.46 | 776,400 | — | — |
| 1989-11-29 | $1.46 | $1.46 | 2,322,000 | — | — |
| 1989-11-28 | $1.48 | $1.48 | 1,017,600 | — | — |
| 1989-11-27 | $1.40 | $1.40 | 826,800 | — | — |
| 1989-11-24 | $1.39 | $1.39 | 636,000 | — | — |
| 1989-11-22 | $1.38 | $1.37 | 2,012,400 | — | — |
| 1989-11-21 | $1.38 | $1.37 | 550,800 | — | — |
| 1989-11-20 | $1.39 | $1.39 | 1,310,400 | — | — |
| 1989-11-17 | $1.38 | $1.37 | 2,653,200 | — | — |
| 1989-11-16 | $1.38 | $1.37 | 207,600 | — | — |
| 1989-11-15 | $1.35 | $1.35 | 1,278,000 | — | — |
| 1989-11-14 | $1.36 | $1.36 | 1,224,000 | — | — |
| 1989-11-13 | $1.40 | $1.40 | 1,458,000 | — | — |
| 1989-11-10 | $1.38 | $1.37 | 508,800 | — | — |
| 1989-11-09 | $1.34 | $1.34 | 2,174,400 | — | — |
| 1989-11-08 | $1.30 | $1.30 | 842,400 | — | — |
| 1989-11-07 | $1.30 | $1.30 | 609,600 | — | — |
| 1989-11-06 | $1.30 | $1.30 | 817,200 | — | — |
| 1989-11-03 | $1.32 | $1.32 | 1,224,000 | — | — |
| 1989-11-02 | $1.32 | $1.32 | 1,264,800 | — | — |
| 1989-11-01 | $1.30 | $1.30 | 1,605,600 | — | — |
| 1989-10-31 | $1.32 | $1.32 | 1,569,600 | — | — |
| 1989-10-30 | $1.33 | $1.33 | 386,400 | — | — |
| 1989-10-27 | $1.30 | $1.30 | 1,136,400 | — | — |
| 1989-10-26 | $1.33 | $1.33 | 2,398,800 | — | — |
| 1989-10-25 | $1.28 | $1.28 | 471,600 | — | — |
| 1989-10-24 | $1.28 | $1.28 | 951,600 | — | — |
| 1989-10-23 | $1.33 | $1.33 | 498,000 | — | — |
| 1989-10-20 | $1.39 | $1.39 | 369,600 | — | — |
| 1989-10-19 | $1.38 | $1.37 | 778,800 | — | — |
| 1989-10-18 | $1.35 | $1.35 | 1,918,800 | — | — |
| 1989-10-17 | $1.28 | $1.28 | 1,308,000 | — | — |
| 1989-10-16 | $1.30 | $1.30 | 1,375,200 | — | — |
| 1989-10-13 | $1.32 | $1.32 | 1,806,000 | — | — |
| 1989-10-12 | $1.41 | $1.41 | 1,582,800 | — | — |
| 1989-10-11 | $1.40 | $1.40 | 806,400 | — | — |
| 1989-10-10 | $1.36 | $1.36 | 776,400 | — | — |
| 1989-10-09 | $1.41 | $1.41 | 595,200 | — | — |
| 1989-10-06 | $1.41 | $1.41 | 1,968,000 | — | — |
| 1989-10-05 | $1.42 | $1.42 | 2,410,800 | — | — |
| 1989-10-04 | $1.39 | $1.39 | 1,706,400 | — | — |
| 1989-10-03 | $1.35 | $1.35 | 5,479,200 | — | — |
| 1989-10-02 | $1.30 | $1.30 | 2,326,800 | — | — |
| 1989-09-29 | $1.28 | $1.28 | 2,037,600 | — | — |
| 1989-09-28 | $1.27 | $1.27 | 3,150,000 | — | — |
| 1989-09-27 | $1.26 | $1.26 | 1,902,000 | — | — |
| 1989-09-26 | $1.25 | $1.25 | 2,449,200 | — | — |
| 1989-09-25 | $1.21 | $1.21 | 682,800 | — | — |
| 1989-09-22 | $1.19 | $1.19 | 240,000 | — | — |
| 1989-09-21 | $1.20 | $1.20 | 235,200 | — | — |
| 1989-09-20 | $1.19 | $1.19 | 1,341,600 | — | — |
| 1989-09-19 | $1.16 | $1.16 | 793,200 | — | — |
| 1989-09-18 | $1.14 | $1.14 | 304,800 | — | — |
| 1989-09-15 | $1.14 | $1.14 | 762,000 | — | — |
| 1989-09-14 | $1.16 | $1.16 | 661,200 | — | — |
| 1989-09-13 | $1.19 | $1.19 | 410,400 | — | — |
| 1989-09-12 | $1.22 | $1.22 | 144,000 | — | — |
| 1989-09-11 | $1.22 | $1.22 | 837,600 | — | — |
| 1989-09-08 | $1.25 | $1.25 | 1,327,200 | — | — |
| 1989-09-07 | $1.26 | $1.26 | 506,400 | — | — |
| 1989-09-06 | $1.26 | $1.26 | 583,200 | — | — |
| 1989-09-05 | $1.26 | $1.26 | 919,200 | — | — |
| 1989-09-01 | $1.24 | $1.24 | 438,000 | — | — |
| 1989-08-31 | $1.22 | $1.22 | 158,400 | — | — |
| 1989-08-30 | $1.23 | $1.23 | 676,800 | — | — |
| 1989-08-29 | $1.22 | $1.22 | 946,800 | — | — |
| 1989-08-28 | $1.24 | $1.24 | 580,800 | — | — |
| 1989-08-25 | $1.26 | $1.26 | 568,800 | — | — |
| 1989-08-24 | $1.25 | $1.25 | 456,000 | — | — |
| 1989-08-23 | $1.25 | $1.25 | 1,520,400 | — | — |
| 1989-08-22 | $1.26 | $1.26 | 2,329,200 | — | — |
| 1989-08-21 | $1.26 | $1.26 | 1,784,400 | — | — |
| 1989-08-18 | $1.27 | $1.27 | 1,006,800 | — | — |
| 1989-08-17 | $1.27 | $1.27 | 1,886,400 | — | — |
| 1989-08-16 | $1.29 | $1.29 | 7,237,200 | — | — |
| 1989-08-15 | $1.24 | $1.24 | 1,471,200 | — | — |
| 1989-08-14 | $1.22 | $1.22 | 1,458,000 | — | — |
| 1989-08-11 | $1.23 | $1.23 | 1,362,000 | — | — |
| 1989-08-10 | $1.22 | $1.22 | 768,000 | — | — |
| 1989-08-09 | $1.23 | $1.23 | 2,156,400 | — | — |
| 1989-08-08 | $1.23 | $1.23 | 3,008,400 | — | — |
| 1989-08-07 | $1.20 | $1.20 | 2,151,600 | — | — |
| 1989-08-04 | $1.17 | $1.17 | 865,200 | — | — |
| 1989-08-03 | $1.20 | $1.20 | 3,676,800 | — | — |
| 1989-08-02 | $1.19 | $1.19 | 2,618,400 | — | — |
| 1989-08-01 | $1.10 | $1.10 | 1,734,000 | — | — |
| 1989-07-31 | $1.05 | $1.05 | 1,300,800 | — | — |
| 1989-07-28 | $1.09 | $1.09 | 460,800 | — | — |
| 1989-07-27 | $1.09 | $1.09 | 1,461,600 | — | — |
| 1989-07-26 | $1.09 | $1.09 | 110,400 | — | — |
| 1989-07-25 | $1.09 | $1.09 | 508,800 | — | — |
| 1989-07-24 | $1.08 | $1.08 | 333,600 | — | — |
| 1989-07-21 | $1.07 | $1.07 | 1,092,000 | — | — |
| 1989-07-20 | $1.04 | $1.04 | 247,200 | — | — |
| 1989-07-19 | $1.04 | $1.04 | 312,000 | — | — |
| 1989-07-18 | $1.04 | $1.04 | 832,800 | — | — |
| 1989-07-17 | $1.07 | $1.07 | 885,600 | — | — |
| 1989-07-14 | $1.02 | $1.02 | 174,000 | — | — |
| 1989-07-13 | $1.02 | $1.02 | 691,200 | — | — |
| 1989-07-12 | $1.02 | $1.02 | 1,058,400 | — | — |
| 1989-07-11 | $1.02 | $1.02 | 666,000 | — | — |
| 1989-07-10 | $1.01 | $1.01 | 264,000 | — | — |
| 1989-07-07 | $1.04 | $1.04 | 1,900,800 | — | — |
| 1989-07-06 | $1.04 | $1.04 | 289,200 | — | — |
| 1989-07-05 | $1.05 | $1.05 | 176,400 | — | — |
| 1989-07-03 | $1.07 | $1.07 | 132,000 | — | — |
| 1989-06-30 | $1.04 | $1.04 | 800,400 | — | — |
| 1989-06-29 | $1.02 | $1.02 | 313,200 | — | — |
| 1989-06-28 | $1.05 | $1.05 | 134,400 | — | — |
| 1989-06-27 | $1.07 | $1.07 | 920,400 | — | — |
| 1989-06-26 | $1.04 | $1.04 | 2,830,800 | — | — |
| 1989-06-23 | $1.05 | $1.05 | 1,063,200 | — | — |
| 1989-06-22 | $1.09 | $1.09 | 1,706,400 | — | — |
| 1989-06-21 | $1.11 | $1.11 | 909,600 | — | — |
| 1989-06-20 | $1.13 | $1.12 | 1,291,200 | — | — |
| 1989-06-19 | $1.14 | $1.14 | 477,600 | — | — |
| 1989-06-16 | $1.11 | $1.11 | 384,000 | — | — |
| 1989-06-15 | $1.11 | $1.11 | 3,018,000 | — | — |
| 1989-06-14 | $1.13 | $1.12 | 1,512,000 | — | — |
| 1989-06-13 | $1.11 | $1.11 | 366,000 | — | — |
| 1989-06-12 | $1.16 | $1.16 | 1,737,600 | — | — |
| 1989-06-09 | $1.14 | $1.14 | 2,508,000 | — | — |
| 1989-06-08 | $1.11 | $1.11 | 2,318,400 | — | — |
| 1989-06-07 | $1.03 | $1.03 | 211,200 | — | — |
| 1989-06-06 | $1.02 | $1.02 | 1,975,200 | — | — |
| 1989-06-05 | $1.01 | $1.01 | 1,356,000 | — | — |
| 1989-06-02 | $1.01 | $1.01 | 878,400 | — | — |
| 1989-06-01 | $1.02 | $1.02 | 762,000 | — | — |
| 1989-05-31 | $0.99 | $0.99 | 1,177,200 | — | — |
| 1989-05-30 | $1.00 | $1.00 | 1,239,600 | — | — |
| 1989-05-26 | $1.04 | $1.04 | 1,414,800 | — | — |
| 1989-05-25 | $1.04 | $1.04 | 2,899,200 | — | — |
| 1989-05-24 | $1.07 | $1.07 | 733,200 | — | — |
| 1989-05-23 | $1.07 | $1.07 | 376,800 | — | — |
| 1989-05-22 | $1.09 | $1.09 | 295,200 | — | — |
| 1989-05-19 | $1.11 | $1.11 | 502,800 | — | — |
| 1989-05-18 | $1.11 | $1.11 | 430,800 | — | — |
| 1989-05-17 | $1.13 | $1.12 | 168,000 | — | — |
| 1989-05-16 | $1.14 | $1.14 | 241,200 | — | — |
| 1989-05-15 | $1.15 | $1.15 | 770,400 | — | — |
| 1989-05-12 | $1.14 | $1.14 | 381,600 | — | — |
| 1989-05-11 | $1.11 | $1.11 | 816,000 | — | — |
| 1989-05-10 | $1.10 | $1.10 | 684,000 | — | — |
| 1989-05-09 | $1.08 | $1.08 | 432,000 | — | — |
| 1989-05-08 | $1.08 | $1.08 | 268,800 | — | — |
| 1989-05-05 | $1.08 | $1.08 | 1,089,600 | — | — |
| 1989-05-04 | $1.07 | $1.07 | 1,174,800 | — | — |
| 1989-05-03 | $1.08 | $1.08 | 1,722,000 | — | — |
| 1989-05-02 | $1.11 | $1.11 | 1,236,000 | — | — |
| 1989-05-01 | $1.08 | $1.08 | 788,400 | — | — |
| 1989-04-28 | $1.13 | $1.12 | 261,600 | — | — |
| 1989-04-27 | $1.13 | $1.12 | 1,050,000 | — | — |
| 1989-04-26 | $1.14 | $1.14 | 399,600 | — | — |
| 1989-04-25 | $1.13 | $1.12 | 428,400 | — | — |
| 1989-04-24 | $1.15 | $1.15 | 583,200 | — | — |
| 1989-04-21 | $1.15 | $1.15 | 470,400 | — | — |
| 1989-04-20 | $1.15 | $1.15 | 768,000 | — | — |
| 1989-04-19 | $1.17 | $1.17 | 1,552,800 | — | — |
| 1989-04-18 | $1.16 | $1.16 | 579,600 | — | — |
| 1989-04-17 | $1.16 | $1.16 | 2,391,600 | — | — |
| 1989-04-14 | $1.19 | $1.19 | 3,303,600 | — | — |
| 1989-04-13 | $1.19 | $1.19 | 9,867,600 | — | — |
| 1989-04-12 | $1.13 | $1.12 | 1,284,000 | — | — |
| 1989-04-11 | $1.14 | $1.14 | 2,798,400 | — | — |
| 1989-04-10 | $1.13 | $1.12 | 3,444,000 | — | — |
| 1989-04-07 | $1.07 | $1.07 | 2,157,600 | — | — |
| 1989-04-06 | $1.07 | $1.07 | 826,800 | — | — |
| 1989-04-05 | $1.08 | $1.08 | 2,245,200 | — | — |
| 1989-04-04 | $1.05 | $1.05 | 2,062,800 | — | — |
| 1989-04-03 | $1.02 | $1.02 | 3,736,800 | — | — |
| 1989-03-31 | $1.01 | $1.01 | 7,453,200 | — | — |
| 1989-03-30 | $0.99 | $0.99 | 1,808,400 | — | — |
| 1989-03-29 | $0.94 | $0.94 | 735,600 | — | — |
| 1989-03-28 | $0.94 | $0.94 | 6,438,000 | — | — |
| 1989-03-27 | $0.95 | $0.95 | 2,005,200 | — | — |
| 1989-03-23 | $0.98 | $0.98 | 1,003,200 | — | — |
| 1989-03-22 | $0.99 | $0.99 | 792,000 | — | — |
| 1989-03-21 | $1.00 | $1.00 | 450,000 | — | — |
| 1989-03-20 | $1.00 | $1.00 | 1,684,800 | — | — |
| 1989-03-17 | $1.00 | $1.00 | 842,400 | — | — |
| 1989-03-16 | $1.01 | $1.01 | 943,200 | — | — |
| 1989-03-15 | $0.99 | $0.99 | 1,476,000 | — | — |
| 1989-03-14 | $0.98 | $0.98 | 2,913,600 | — | — |
| 1989-03-13 | $0.99 | $0.99 | 828,000 | — | — |
| 1989-03-10 | $0.96 | $0.96 | 1,888,800 | — | — |
| 1989-03-09 | $0.95 | $0.95 | 1,670,400 | — | — |
| 1989-03-08 | $0.96 | $0.96 | 4,634,400 | — | — |
| 1989-03-07 | $0.91 | $0.91 | 1,654,800 | — | — |
| 1989-03-06 | $0.92 | $0.92 | 636,000 | — | — |
| 1989-03-03 | $0.91 | $0.91 | 291,600 | — | — |
| 1989-03-02 | $0.89 | $0.89 | 3,213,600 | — | — |
| 1989-03-01 | $0.89 | $0.89 | 1,447,200 | — | — |
| 1989-02-28 | $0.88 | $0.87 | 507,600 | — | — |
| 1989-02-27 | $0.90 | $0.90 | 1,606,800 | — | — |
| 1989-02-24 | $0.89 | $0.89 | 1,237,200 | — | — |
| 1989-02-23 | $0.89 | $0.89 | 339,600 | — | — |
| 1989-02-22 | $0.89 | $0.89 | 229,200 | — | — |
| 1989-02-21 | $0.90 | $0.90 | 213,600 | — | — |
| 1989-02-17 | $0.90 | $0.90 | 594,000 | — | — |
| 1989-02-16 | $0.91 | $0.91 | 595,200 | — | — |
| 1989-02-15 | $0.91 | $0.91 | 300,000 | — | — |
| 1989-02-14 | $0.91 | $0.91 | 248,400 | — | — |
| 1989-02-13 | $0.90 | $0.90 | 447,600 | — | — |
| 1989-02-10 | $0.90 | $0.90 | 526,800 | — | — |
| 1989-02-09 | $0.91 | $0.91 | 97,200 | — | — |
| 1989-02-08 | $0.92 | $0.92 | 3,643,200 | — | — |
| 1989-02-07 | $0.92 | $0.92 | 1,068,000 | — | — |
| 1989-02-06 | $0.92 | $0.92 | 202,800 | — | — |
| 1989-02-03 | $0.95 | $0.95 | 1,588,800 | — | — |
| 1989-02-02 | $0.95 | $0.95 | 223,200 | — | — |
| 1989-02-01 | $0.92 | $0.92 | 322,800 | — | — |
| 1989-01-31 | $0.92 | $0.92 | 679,200 | — | — |
| 1989-01-30 | $0.91 | $0.91 | 699,600 | — | — |
| 1989-01-27 | $0.89 | $0.89 | 549,600 | — | — |
| 1989-01-26 | $0.88 | $0.87 | 781,200 | — | — |
| 1989-01-25 | $0.84 | $0.84 | 2,097,600 | — | — |
| 1989-01-24 | $0.84 | $0.84 | 3,324,000 | — | — |
| 1989-01-23 | $0.84 | $0.84 | 550,800 | — | — |
| 1989-01-20 | $0.89 | $0.89 | 576,000 | — | — |
| 1989-01-19 | $0.89 | $0.89 | 5,344,800 | — | — |
| 1989-01-18 | $0.85 | $0.85 | 609,600 | — | — |
| 1989-01-17 | $0.88 | $0.87 | 501,600 | — | — |
| 1989-01-16 | $0.90 | $0.90 | 832,800 | — | — |
| 1989-01-13 | $0.90 | $0.90 | 711,600 | — | — |
| 1989-01-12 | $0.95 | $0.95 | 136,800 | — | — |
| 1989-01-11 | $0.96 | $0.96 | 145,200 | — | — |
| 1989-01-10 | $0.96 | $0.96 | 150,000 | — | — |
| 1989-01-09 | $0.96 | $0.96 | 26,400 | — | — |
| 1989-01-06 | $0.97 | $0.97 | 208,800 | — | — |
| 1989-01-05 | $0.98 | $0.98 | 315,600 | — | — |
| 1989-01-04 | $0.99 | $0.99 | 112,800 | — | — |
| 1989-01-03 | $0.96 | $0.96 | 76,800 | — | — |