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
- 1981-12-31 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 | $9.62 | $15.29 | 685,280 | — | — |
| 1989-12-28 | $9.53 | $15.14 | 883,098 | — | — |
| 1989-12-27 | $9.48 | $15.06 | 929,535 | — | — |
| 1989-12-26 | $9.67 | $15.36 | 1,079,342 | — | — |
| 1989-12-22 | $9.48 | $15.06 | 1,197,403 | — | — |
| 1989-12-21 | $9.34 | $14.83 | 2,129,824 | — | — |
| 1989-12-20 | $9.39 | $14.91 | 1,481,012 | — | — |
| 1989-12-19 | $9.48 | $15.06 | 1,478,388 | — | — |
| 1989-12-18 | $9.62 | $15.29 | 1,624,260 | — | — |
| 1989-12-15 | $9.72 | $15.44 | 2,788,868 | — | — |
| 1989-12-14 | $9.72 | $15.44 | 2,180,459 | — | — |
| 1989-12-13 | $9.86 | $15.66 | 3,255,603 | — | — |
| 1989-12-12 | $9.86 | $15.66 | 7,504,494 | — | — |
| 1989-12-11 | $9.34 | $14.83 | 2,909,028 | — | — |
| 1989-12-08 | $9.10 | $14.45 | 833,250 | — | — |
| 1989-12-07 | $9.05 | $14.38 | 2,646,145 | — | — |
| 1989-12-06 | $9.15 | $14.53 | 1,671,222 | — | — |
| 1989-12-05 | $9.10 | $14.45 | 2,440,194 | — | — |
| 1989-12-04 | $9.24 | $14.68 | 2,085,223 | — | — |
| 1989-12-01 | $9.10 | $14.45 | 3,098,188 | — | — |
| 1989-11-30 | $8.96 | $14.23 | 1,604,320 | — | — |
| 1989-11-29 | $8.96 | $14.23 | 1,719,758 | — | — |
| 1989-11-28 | $8.91 | $14.15 | 3,024,203 | — | — |
| 1989-11-27 | $8.62 | $13.70 | 2,077,090 | — | — |
| 1989-11-24 | $8.39 | $13.32 | 589,257 | — | — |
| 1989-11-22 | $8.43 | $13.39 | 1,292,114 | — | — |
| 1989-11-21 | $8.43 | $13.39 | 1,319,399 | — | — |
| 1989-11-20 | $8.48 | $13.47 | 950,261 | — | — |
| 1989-11-17 | $8.62 | $13.70 | 589,257 | — | — |
| 1989-11-16 | $8.67 | $13.77 | 941,604 | — | — |
| 1989-11-15 | $8.72 | $13.85 | 724,633 | — | — |
| 1989-11-14 | $8.62 | $13.70 | 467,260 | — | — |
| 1989-11-13 | $8.77 | $13.92 | 1,419,620 | — | — |
| 1989-11-10 | $8.58 | $13.62 | 1,393,647 | — | — |
| 1989-11-09 | $8.72 | $13.85 | 726,207 | — | — |
| 1989-11-08 | $8.72 | $13.85 | 2,298,520 | — | — |
| 1989-11-07 | $8.67 | $13.77 | 1,535,583 | — | — |
| 1989-11-06 | $8.58 | $13.62 | 1,336,190 | — | — |
| 1989-11-03 | $8.62 | $13.70 | 1,697,458 | — | — |
| 1989-11-02 | $8.67 | $13.77 | 1,669,123 | — | — |
| 1989-11-01 | $8.91 | $14.15 | 1,291,327 | — | — |
| 1989-10-31 | $8.96 | $14.23 | 2,165,767 | — | — |
| 1989-10-30 | $8.77 | $13.92 | 1,530,598 | — | — |
| 1989-10-27 | $8.62 | $13.70 | 1,482,849 | — | — |
| 1989-10-26 | $8.62 | $13.70 | 4,564,508 | — | — |
| 1989-10-25 | $8.77 | $13.92 | 8,691,927 | — | — |
| 1989-10-24 | $9.00 | $14.15 | 7,663,221 | — | — |
| 1989-10-23 | $8.81 | $13.85 | 3,705,285 | — | — |
| 1989-10-20 | $9.24 | $14.53 | 2,460,395 | — | — |
| 1989-10-19 | $9.39 | $14.75 | 2,056,888 | — | — |
| 1989-10-18 | $9.10 | $14.30 | 2,320,296 | — | — |
| 1989-10-17 | $9.24 | $14.53 | 3,065,656 | — | — |
| 1989-10-16 | $9.48 | $14.90 | 5,713,112 | — | — |
| 1989-10-13 | $8.86 | $13.93 | 4,703,820 | — | — |
| 1989-10-12 | $10.01 | $15.72 | 2,053,215 | — | — |
| 1989-10-11 | $10.20 | $16.02 | 1,630,294 | — | — |
| 1989-10-10 | $10.34 | $16.25 | 1,886,355 | — | — |
| 1989-10-09 | $10.53 | $16.55 | 1,086,425 | — | — |
| 1989-10-06 | $10.39 | $16.32 | 2,992,195 | — | — |
| 1989-10-05 | $10.05 | $15.80 | 860,010 | — | — |
| 1989-10-04 | $10.10 | $15.87 | 1,933,055 | — | — |
| 1989-10-03 | $10.15 | $15.95 | 1,991,823 | — | — |
| 1989-10-02 | $9.96 | $15.65 | 1,140,996 | — | — |
| 1989-09-29 | $9.77 | $15.35 | 1,270,076 | — | — |
| 1989-09-28 | $9.77 | $15.35 | 3,509,828 | — | — |
| 1989-09-27 | $10.10 | $15.87 | 1,887,143 | — | — |
| 1989-09-26 | $9.86 | $15.50 | 1,555,522 | — | — |
| 1989-09-25 | $10.05 | $15.80 | 1,896,850 | — | — |
| 1989-09-22 | $10.29 | $16.17 | 4,359,869 | — | — |
| 1989-09-21 | $10.34 | $16.25 | 1,345,898 | — | — |
| 1989-09-20 | $10.24 | $16.10 | 2,341,547 | — | — |
| 1989-09-19 | $9.96 | $15.65 | 745,097 | — | — |
| 1989-09-18 | $10.39 | $16.32 | 1,623,210 | — | — |
| 1989-09-15 | $10.10 | $15.87 | 3,438,729 | — | — |
| 1989-09-14 | $10.15 | $15.95 | 3,286,824 | — | — |
| 1989-09-13 | $10.48 | $16.47 | 1,905,770 | — | — |
| 1989-09-12 | $10.67 | $16.77 | 2,583,179 | — | — |
| 1989-09-11 | $10.48 | $16.47 | 1,558,408 | — | — |
| 1989-09-08 | $10.53 | $16.55 | 2,629,616 | — | — |
| 1989-09-07 | $10.48 | $16.47 | 4,153,393 | — | — |
| 1989-09-06 | $10.53 | $16.55 | 2,464,855 | — | — |
| 1989-09-05 | $10.58 | $16.62 | 2,232,144 | — | — |
| 1989-09-01 | $10.72 | $16.85 | 1,886,093 | — | — |
| 1989-08-31 | $10.62 | $16.70 | 2,647,981 | — | — |
| 1989-08-30 | $10.62 | $16.70 | 2,315,836 | — | — |
| 1989-08-29 | $10.91 | $17.15 | 3,799,996 | — | — |
| 1989-08-28 | $10.67 | $16.77 | 5,574,062 | — | — |
| 1989-08-25 | $11.24 | $17.67 | 7,816,175 | — | — |
| 1989-08-24 | $10.72 | $16.85 | 9,343,100 | — | — |
| 1989-08-23 | $9.62 | $15.12 | 5,903,322 | — | — |
| 1989-08-22 | $8.91 | $14.00 | 2,840,552 | — | — |
| 1989-08-21 | $9.00 | $14.15 | 2,884,366 | — | — |
| 1989-08-18 | $9.00 | $14.15 | 4,273,815 | — | — |
| 1989-08-17 | $8.96 | $14.08 | 1,750,979 | — | — |
| 1989-08-16 | $9.05 | $14.23 | 1,691,948 | — | — |
| 1989-08-15 | $9.05 | $14.23 | 1,847,789 | — | — |
| 1989-08-14 | $9.10 | $14.30 | 1,619,275 | — | — |
| 1989-08-11 | $9.10 | $14.30 | 2,726,951 | — | — |
| 1989-08-10 | $9.00 | $14.15 | 1,566,541 | — | — |
| 1989-08-09 | $8.96 | $14.08 | 3,110,781 | — | — |
| 1989-08-08 | $8.81 | $13.85 | 2,912,176 | — | — |
| 1989-08-07 | $8.67 | $13.63 | 1,854,610 | — | — |
| 1989-08-04 | $8.58 | $13.48 | 1,957,192 | — | — |
| 1989-08-03 | $8.53 | $13.40 | 1,205,274 | — | — |
| 1989-08-02 | $8.53 | $13.40 | 3,005,576 | — | — |
| 1989-08-01 | $8.58 | $13.48 | 2,584,753 | — | — |
| 1989-07-31 | $8.72 | $13.70 | 1,242,266 | — | — |
| 1989-07-28 | $8.77 | $13.78 | 945,277 | — | — |
| 1989-07-27 | $8.81 | $13.85 | 1,912,067 | — | — |
| 1989-07-26 | $8.67 | $13.63 | 2,199,349 | — | — |
| 1989-07-25 | $8.62 | $13.55 | 2,812,742 | — | — |
| 1989-07-24 | $8.91 | $13.80 | 1,559,982 | — | — |
| 1989-07-21 | $8.96 | $13.88 | 1,262,468 | — | — |
| 1989-07-20 | $8.86 | $13.73 | 1,687,488 | — | — |
| 1989-07-19 | $8.91 | $13.80 | 4,732,942 | — | — |
| 1989-07-18 | $8.91 | $13.80 | 1,884,257 | — | — |
| 1989-07-17 | $8.96 | $13.88 | 1,015,589 | — | — |
| 1989-07-14 | $8.86 | $13.73 | 2,832,944 | — | — |
| 1989-07-13 | $8.96 | $13.88 | 1,099,806 | — | — |
| 1989-07-12 | $9.00 | $13.95 | 1,174,315 | — | — |
| 1989-07-11 | $8.91 | $13.80 | 2,267,037 | — | — |
| 1989-07-10 | $8.81 | $13.65 | 1,228,361 | — | — |
| 1989-07-07 | $8.77 | $13.58 | 1,734,450 | — | — |
| 1989-07-06 | $8.53 | $13.21 | 1,170,905 | — | — |
| 1989-07-05 | $8.48 | $13.14 | 1,702,442 | — | — |
| 1989-07-03 | $8.62 | $13.36 | 1,855,135 | — | — |
| 1989-06-30 | $8.29 | $12.84 | 2,977,503 | — | — |
| 1989-06-29 | $8.62 | $13.36 | 2,530,182 | — | — |
| 1989-06-28 | $8.81 | $13.65 | 2,493,977 | — | — |
| 1989-06-27 | $8.81 | $13.65 | 5,090,536 | — | — |
| 1989-06-26 | $8.67 | $13.43 | 1,915,477 | — | — |
| 1989-06-23 | $8.72 | $13.51 | 1,372,396 | — | — |
| 1989-06-22 | $8.77 | $13.58 | 1,746,519 | — | — |
| 1989-06-21 | $8.77 | $13.58 | 2,026,455 | — | — |
| 1989-06-20 | $8.77 | $13.58 | 1,800,302 | — | — |
| 1989-06-19 | $8.81 | $13.65 | 1,139,946 | — | — |
| 1989-06-16 | $8.67 | $13.43 | 2,743,480 | — | — |
| 1989-06-15 | $8.58 | $13.29 | 1,669,123 | — | — |
| 1989-06-14 | $8.81 | $13.65 | 1,256,696 | — | — |
| 1989-06-13 | $8.58 | $13.29 | 1,316,251 | — | — |
| 1989-06-12 | $8.72 | $13.51 | 1,002,995 | — | — |
| 1989-06-09 | $8.72 | $13.51 | 1,366,886 | — | — |
| 1989-06-08 | $8.72 | $13.51 | 2,640,373 | — | — |
| 1989-06-07 | $8.91 | $13.80 | 1,497,016 | — | — |
| 1989-06-06 | $8.86 | $13.73 | 1,411,225 | — | — |
| 1989-06-05 | $8.86 | $13.73 | 2,060,561 | — | — |
| 1989-06-02 | $9.10 | $14.10 | 1,603,009 | — | — |
| 1989-06-01 | $9.10 | $14.10 | 1,547,913 | — | — |
| 1989-05-31 | $8.96 | $13.88 | 877,326 | — | — |
| 1989-05-30 | $9.00 | $13.95 | 1,141,258 | — | — |
| 1989-05-26 | $9.10 | $14.10 | 1,183,760 | — | — |
| 1989-05-25 | $8.96 | $13.88 | 1,585,168 | — | — |
| 1989-05-24 | $8.81 | $13.65 | 1,001,946 | — | — |
| 1989-05-23 | $8.72 | $13.51 | 1,203,437 | — | — |
| 1989-05-22 | $8.81 | $13.65 | 1,364,000 | — | — |
| 1989-05-19 | $8.81 | $13.65 | 1,494,130 | — | — |
| 1989-05-18 | $8.86 | $13.73 | 1,708,739 | — | — |
| 1989-05-17 | $9.00 | $13.95 | 2,046,656 | — | — |
| 1989-05-16 | $8.77 | $13.58 | 1,421,981 | — | — |
| 1989-05-15 | $8.72 | $13.51 | 1,887,143 | — | — |
| 1989-05-12 | $8.62 | $13.36 | 1,910,755 | — | — |
| 1989-05-11 | $8.62 | $13.36 | 800,455 | — | — |
| 1989-05-10 | $8.58 | $13.29 | 883,622 | — | — |
| 1989-05-09 | $8.67 | $13.43 | 979,383 | — | — |
| 1989-05-08 | $8.62 | $13.36 | 1,547,126 | — | — |
| 1989-05-05 | $8.77 | $13.58 | 1,269,551 | — | — |
| 1989-05-04 | $8.81 | $13.65 | 2,211,942 | — | — |
| 1989-05-03 | $8.86 | $13.73 | 2,397,954 | — | — |
| 1989-05-02 | $8.96 | $13.88 | 2,119,067 | — | — |
| 1989-05-01 | $9.00 | $13.95 | 2,491,616 | — | — |
| 1989-04-28 | $8.96 | $13.75 | 1,962,439 | — | — |
| 1989-04-27 | $9.05 | $13.89 | 1,743,108 | — | — |
| 1989-04-26 | $9.15 | $14.04 | 2,090,208 | — | — |
| 1989-04-25 | $8.96 | $13.75 | 1,675,944 | — | — |
| 1989-04-24 | $9.05 | $13.89 | 2,362,536 | — | — |
| 1989-04-21 | $9.15 | $14.04 | 2,853,670 | — | — |
| 1989-04-20 | $9.15 | $14.04 | 3,794,487 | — | — |
| 1989-04-19 | $8.96 | $13.75 | 2,886,203 | — | — |
| 1989-04-18 | $8.86 | $13.60 | 2,289,862 | — | — |
| 1989-04-17 | $8.72 | $13.38 | 915,892 | — | — |
| 1989-04-14 | $8.77 | $13.45 | 1,734,712 | — | — |
| 1989-04-13 | $8.67 | $13.31 | 1,129,714 | — | — |
| 1989-04-12 | $8.86 | $13.60 | 2,896,959 | — | — |
| 1989-04-11 | $8.62 | $13.23 | 1,091,148 | — | — |
| 1989-04-10 | $8.53 | $13.09 | 1,377,643 | — | — |
| 1989-04-07 | $8.53 | $13.09 | 1,005,357 | — | — |
| 1989-04-06 | $8.58 | $13.16 | 3,869,521 | — | — |
| 1989-04-05 | $8.81 | $13.53 | 1,816,043 | — | — |
| 1989-04-04 | $8.67 | $13.31 | 1,186,384 | — | — |
| 1989-04-03 | $8.72 | $13.38 | 1,006,668 | — | — |
| 1989-03-31 | $8.72 | $13.38 | 1,616,389 | — | — |
| 1989-03-30 | $8.67 | $13.31 | 1,547,126 | — | — |
| 1989-03-29 | $8.72 | $13.38 | 1,696,933 | — | — |
| 1989-03-28 | $8.72 | $13.38 | 1,768,294 | — | — |
| 1989-03-27 | $8.67 | $13.31 | 1,115,809 | — | — |
| 1989-03-23 | $8.62 | $13.23 | 807,539 | — | — |
| 1989-03-22 | $8.62 | $13.23 | 1,288,703 | — | — |
| 1989-03-21 | $8.72 | $13.38 | 1,492,818 | — | — |
| 1989-03-20 | $8.58 | $13.16 | 1,521,678 | — | — |
| 1989-03-17 | $8.67 | $13.31 | 3,270,033 | — | — |
| 1989-03-16 | $9.05 | $13.89 | 3,471,524 | — | — |
| 1989-03-15 | $8.91 | $13.67 | 2,724,590 | — | — |
| 1989-03-14 | $8.77 | $13.45 | 1,270,338 | — | — |
| 1989-03-13 | $8.72 | $13.38 | 1,236,494 | — | — |
| 1989-03-10 | $8.62 | $13.23 | 1,559,457 | — | — |
| 1989-03-09 | $8.62 | $13.23 | 902,512 | — | — |
| 1989-03-08 | $8.67 | $13.31 | 1,708,739 | — | — |
| 1989-03-07 | $8.67 | $13.31 | 3,378,649 | — | — |
| 1989-03-06 | $8.86 | $13.60 | 4,353,834 | — | — |
| 1989-03-03 | $8.62 | $13.23 | 6,446,403 | — | — |
| 1989-03-02 | $8.19 | $12.58 | 2,558,780 | — | — |
| 1989-03-01 | $8.15 | $12.50 | 1,873,500 | — | — |
| 1989-02-28 | $8.15 | $12.50 | 1,468,419 | — | — |
| 1989-02-27 | $8.19 | $12.58 | 1,460,286 | — | — |
| 1989-02-24 | $8.15 | $12.50 | 1,411,749 | — | — |
| 1989-02-23 | $8.19 | $12.58 | 2,199,874 | — | — |
| 1989-02-22 | $8.15 | $12.50 | 3,687,445 | — | — |
| 1989-02-21 | $8.24 | $12.65 | 2,917,948 | — | — |
| 1989-02-17 | $8.19 | $12.58 | 2,364,634 | — | — |
| 1989-02-16 | $8.05 | $12.36 | 3,583,288 | — | — |
| 1989-02-15 | $8.00 | $12.28 | 1,720,020 | — | — |
| 1989-02-14 | $8.00 | $12.28 | 1,868,515 | — | — |
| 1989-02-13 | $8.05 | $12.36 | 2,337,612 | — | — |
| 1989-02-10 | $8.05 | $12.36 | 2,141,630 | — | — |
| 1989-02-09 | $7.96 | $12.21 | 2,672,905 | — | — |
| 1989-02-08 | $7.91 | $12.14 | 1,440,871 | — | — |
| 1989-02-07 | $7.96 | $12.21 | 2,444,129 | — | — |
| 1989-02-06 | $7.91 | $12.14 | 1,351,932 | — | — |
| 1989-02-03 | $8.10 | $12.43 | 1,896,587 | — | — |
| 1989-02-02 | $8.00 | $12.28 | 993,026 | — | — |
| 1989-02-01 | $7.96 | $12.21 | 2,650,867 | — | — |
| 1989-01-31 | $8.00 | $12.28 | 1,818,667 | — | — |
| 1989-01-30 | $7.81 | $11.99 | 5,037,802 | — | — |
| 1989-01-27 | $7.86 | $12.06 | 5,692,911 | — | — |
| 1989-01-26 | $8.19 | $12.58 | 2,374,342 | — | — |
| 1989-01-25 | $8.24 | $12.65 | 3,467,851 | — | — |
| 1989-01-24 | $8.15 | $12.37 | 2,342,596 | — | — |
| 1989-01-23 | $8.00 | $12.16 | 2,094,406 | — | — |
| 1989-01-20 | $8.34 | $12.66 | 2,045,082 | — | — |
| 1989-01-19 | $8.19 | $12.45 | 3,241,436 | — | — |
| 1989-01-18 | $8.15 | $12.37 | 1,615,864 | — | — |
| 1989-01-17 | $8.00 | $12.16 | 2,470,102 | — | — |
| 1989-01-16 | $8.00 | $12.16 | 1,266,141 | — | — |
| 1989-01-13 | $8.00 | $12.16 | 1,803,188 | — | — |
| 1989-01-12 | $7.96 | $12.08 | 3,193,949 | — | — |
| 1989-01-11 | $8.05 | $12.23 | 4,527,515 | — | — |
| 1989-01-10 | $7.81 | $11.87 | 2,964,123 | — | — |
| 1989-01-09 | $7.77 | $11.80 | 5,799,428 | — | — |
| 1989-01-06 | $7.86 | $11.94 | 3,857,190 | — | — |
| 1989-01-05 | $7.72 | $11.72 | 2,421,829 | — | — |
| 1989-01-04 | $7.53 | $11.43 | 1,035,790 | — | — |
| 1989-01-03 | $7.38 | $11.22 | 1,979,755 | — | — |