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 | $9.21 | $10.15 | 7,616,016 | — | — |
| 1989-12-28 | $9.23 | $10.18 | 11,802,940 | — | — |
| 1989-12-27 | $8.98 | $9.90 | 17,885,048 | — | — |
| 1989-12-26 | $9.35 | $10.31 | 2,940,091 | — | — |
| 1989-12-22 | $9.41 | $10.38 | 8,427,369 | — | — |
| 1989-12-21 | $9.39 | $10.36 | 14,881,703 | — | — |
| 1989-12-20 | $9.21 | $10.15 | 29,919,108 | — | — |
| 1989-12-19 | $10.14 | $11.18 | 16,248,961 | — | — |
| 1989-12-18 | $10.36 | $11.42 | 6,782,767 | — | — |
| 1989-12-15 | $10.69 | $11.78 | 7,752,255 | — | — |
| 1989-12-14 | $10.75 | $11.85 | 5,179,524 | — | — |
| 1989-12-13 | $10.75 | $11.85 | 5,663,659 | — | — |
| 1989-12-12 | $10.66 | $11.75 | 3,020,375 | — | — |
| 1989-12-11 | $10.79 | $11.90 | 3,227,167 | — | — |
| 1989-12-08 | $10.66 | $11.75 | 4,045,819 | — | — |
| 1989-12-07 | $10.76 | $11.86 | 4,618,753 | — | — |
| 1989-12-06 | $10.90 | $12.02 | 6,355,803 | — | — |
| 1989-12-05 | $10.67 | $11.76 | 4,235,580 | — | — |
| 1989-12-04 | $10.59 | $11.68 | 3,774,557 | — | — |
| 1989-12-01 | $10.69 | $11.78 | 6,192,803 | — | — |
| 1989-11-30 | $10.60 | $11.69 | 2,820,882 | — | — |
| 1989-11-29 | $10.58 | $11.67 | 3,436,391 | — | — |
| 1989-11-28 | $10.69 | $11.78 | 2,833,046 | — | — |
| 1989-11-27 | $10.76 | $11.86 | 4,264,774 | — | — |
| 1989-11-24 | $10.67 | $11.76 | 2,050,887 | — | — |
| 1989-11-22 | $10.58 | $11.67 | 2,732,083 | — | — |
| 1989-11-21 | $10.52 | $11.60 | 3,843,893 | — | — |
| 1989-11-20 | $10.65 | $11.74 | 4,382,767 | — | — |
| 1989-11-17 | $10.69 | $11.78 | 6,191,586 | — | — |
| 1989-11-16 | $10.58 | $11.67 | 6,343,639 | — | — |
| 1989-11-15 | $10.51 | $11.59 | 4,734,313 | — | — |
| 1989-11-14 | $10.28 | $11.33 | 3,070,248 | — | — |
| 1989-11-13 | $10.42 | $11.49 | 3,500,862 | — | — |
| 1989-11-10 | $10.38 | $11.45 | 4,840,142 | — | — |
| 1989-11-09 | $10.23 | $11.29 | 7,169,589 | — | — |
| 1989-11-08 | $10.10 | $11.14 | 5,250,076 | — | — |
| 1989-11-07 | $9.94 | $10.96 | 8,660,922 | — | — |
| 1989-11-06 | $10.02 | $11.05 | 6,510,289 | — | — |
| 1989-11-03 | $10.09 | $11.13 | 3,440,041 | — | — |
| 1989-11-02 | $10.10 | $11.14 | 4,827,978 | — | — |
| 1989-11-01 | $10.12 | $11.16 | 3,385,302 | — | — |
| 1989-10-31 | $10.18 | $11.23 | 5,651,495 | — | — |
| 1989-10-30 | $10.12 | $11.16 | 5,612,570 | — | — |
| 1989-10-27 | $9.93 | $10.95 | 6,766,954 | — | — |
| 1989-10-26 | $10.03 | $11.06 | 8,025,950 | — | — |
| 1989-10-25 | $10.30 | $11.35 | 6,680,588 | — | — |
| 1989-10-24 | $10.17 | $11.22 | 13,707,856 | — | — |
| 1989-10-23 | $10.48 | $11.56 | 6,616,118 | — | — |
| 1989-10-20 | $10.22 | $11.28 | 7,067,410 | — | — |
| 1989-10-19 | $10.20 | $11.25 | 6,909,275 | — | — |
| 1989-10-18 | $9.88 | $10.89 | 7,277,851 | — | — |
| 1989-10-17 | $9.97 | $10.99 | 12,434,263 | — | — |
| 1989-10-16 | $10.14 | $11.18 | 21,040,446 | — | — |
| 1989-10-13 | $10.11 | $11.15 | 7,168,373 | — | — |
| 1989-10-12 | $10.71 | $11.81 | 5,290,218 | — | — |
| 1989-10-11 | $10.76 | $11.86 | 7,116,067 | — | — |
| 1989-10-10 | $10.79 | $11.90 | 10,817,638 | — | — |
| 1989-10-09 | $11.07 | $12.20 | 8,400,608 | — | — |
| 1989-10-06 | $10.51 | $11.59 | 5,039,635 | — | — |
| 1989-10-05 | $10.34 | $11.39 | 7,791,181 | — | — |
| 1989-10-04 | $10.40 | $11.46 | 9,742,321 | — | — |
| 1989-10-03 | $10.46 | $11.52 | 11,779,828 | — | — |
| 1989-10-02 | $10.27 | $11.31 | 7,456,665 | — | — |
| 1989-09-29 | $9.94 | $10.95 | 5,059,098 | — | — |
| 1989-09-28 | $9.89 | $10.89 | 3,915,661 | — | — |
| 1989-09-27 | $9.90 | $10.90 | 4,589,559 | — | — |
| 1989-09-26 | $9.89 | $10.89 | 6,001,825 | — | — |
| 1989-09-25 | $9.73 | $10.72 | 2,864,673 | — | — |
| 1989-09-22 | $9.69 | $10.68 | 2,067,917 | — | — |
| 1989-09-21 | $9.70 | $10.69 | 4,250,177 | — | — |
| 1989-09-20 | $9.64 | $10.62 | 3,390,167 | — | — |
| 1989-09-19 | $9.71 | $10.70 | 5,334,009 | — | — |
| 1989-09-18 | $9.59 | $10.56 | 4,660,112 | — | — |
| 1989-09-15 | $9.35 | $10.30 | 8,708,363 | — | — |
| 1989-09-14 | $9.29 | $10.23 | 7,151,343 | — | — |
| 1989-09-13 | $9.43 | $10.39 | 5,838,824 | — | — |
| 1989-09-12 | $9.67 | $10.65 | 3,100,659 | — | — |
| 1989-09-11 | $9.70 | $10.69 | 3,915,661 | — | — |
| 1989-09-08 | $9.87 | $10.87 | 4,628,485 | — | — |
| 1989-09-07 | $9.98 | $10.99 | 3,879,169 | — | — |
| 1989-09-06 | $10.00 | $11.02 | 7,609,934 | — | — |
| 1989-09-05 | $10.05 | $11.07 | 6,144,146 | — | — |
| 1989-09-01 | $9.75 | $10.74 | 4,354,790 | — | — |
| 1989-08-31 | $9.66 | $10.64 | 2,406,082 | — | — |
| 1989-08-30 | $9.67 | $10.65 | 4,398,581 | — | — |
| 1989-08-29 | $9.61 | $10.59 | 3,621,287 | — | — |
| 1989-08-28 | $9.60 | $10.57 | 2,615,307 | — | — |
| 1989-08-25 | $9.58 | $10.55 | 3,823,213 | — | — |
| 1989-08-24 | $9.64 | $10.62 | 6,925,089 | — | — |
| 1989-08-23 | $9.37 | $10.32 | 5,469,032 | — | — |
| 1989-08-22 | $9.39 | $10.35 | 7,321,642 | — | — |
| 1989-08-21 | $9.45 | $10.42 | 5,754,891 | — | — |
| 1989-08-18 | $9.17 | $10.10 | 7,755,905 | — | — |
| 1989-08-17 | $9.34 | $10.29 | 6,459,199 | — | — |
| 1989-08-16 | $9.48 | $10.45 | 3,016,726 | — | — |
| 1989-08-15 | $9.48 | $10.45 | 4,077,446 | — | — |
| 1989-08-14 | $9.52 | $10.48 | 5,478,763 | — | — |
| 1989-08-11 | $9.54 | $10.51 | 8,220,578 | — | — |
| 1989-08-10 | $9.69 | $10.68 | 6,178,206 | — | — |
| 1989-08-09 | $9.61 | $10.59 | 9,926,001 | — | — |
| 1989-08-08 | $9.81 | $10.81 | 12,358,844 | — | — |
| 1989-08-07 | $9.43 | $10.39 | 16,261,125 | — | — |
| 1989-08-04 | $9.55 | $10.52 | 16,742,828 | — | — |
| 1989-08-03 | $9.95 | $10.96 | 22,893,056 | — | — |
| 1989-08-02 | $9.42 | $10.38 | 9,786,113 | — | — |
| 1989-08-01 | $9.02 | $9.94 | 5,717,182 | — | — |
| 1989-07-31 | $8.84 | $9.74 | 2,791,688 | — | — |
| 1989-07-28 | $8.80 | $9.69 | 5,394,830 | — | — |
| 1989-07-27 | $8.94 | $9.85 | 7,729,143 | — | — |
| 1989-07-26 | $9.02 | $9.94 | 16,220,983 | — | — |
| 1989-07-25 | $8.58 | $9.45 | 7,038,216 | — | — |
| 1989-07-24 | $8.35 | $9.20 | 4,087,177 | — | — |
| 1989-07-21 | $8.35 | $9.20 | 3,847,542 | — | — |
| 1989-07-20 | $8.32 | $9.17 | 5,698,936 | — | — |
| 1989-07-19 | $8.39 | $9.24 | 14,421,896 | — | — |
| 1989-07-18 | $8.37 | $9.23 | 6,903,193 | — | — |
| 1989-07-17 | $8.43 | $9.28 | 7,109,985 | — | — |
| 1989-07-14 | $8.22 | $9.06 | 5,084,643 | — | — |
| 1989-07-13 | $8.20 | $9.03 | 4,224,633 | — | — |
| 1989-07-12 | $8.13 | $8.95 | 2,453,523 | — | — |
| 1989-07-11 | $8.11 | $8.93 | 2,942,524 | — | — |
| 1989-07-10 | $8.05 | $8.86 | 3,204,055 | — | — |
| 1989-07-07 | $8.02 | $8.82 | 4,353,573 | — | — |
| 1989-07-06 | $7.96 | $8.76 | 3,978,915 | — | — |
| 1989-07-05 | $7.81 | $8.59 | 4,823,112 | — | — |
| 1989-07-03 | $7.72 | $8.49 | 1,588,647 | — | — |
| 1989-06-30 | $7.78 | $8.56 | 4,910,694 | — | — |
| 1989-06-29 | $7.79 | $8.57 | 4,669,843 | — | — |
| 1989-06-28 | $7.99 | $8.80 | 3,626,153 | — | — |
| 1989-06-27 | $8.08 | $8.89 | 8,118,398 | — | — |
| 1989-06-26 | $7.85 | $8.64 | 4,157,729 | — | — |
| 1989-06-23 | $7.82 | $8.60 | 8,583,071 | — | — |
| 1989-06-22 | $7.72 | $8.49 | 4,735,530 | — | — |
| 1989-06-21 | $7.65 | $8.41 | 5,868,018 | — | — |
| 1989-06-20 | $7.54 | $8.30 | 6,712,215 | — | — |
| 1989-06-19 | $7.47 | $8.22 | 5,870,451 | — | — |
| 1989-06-16 | $7.43 | $8.17 | 12,774,861 | — | — |
| 1989-06-15 | $7.51 | $8.27 | 4,065,281 | — | — |
| 1989-06-14 | $7.56 | $8.32 | 3,171,211 | — | — |
| 1989-06-13 | $7.55 | $8.31 | 3,353,675 | — | — |
| 1989-06-12 | $7.68 | $8.45 | 2,459,605 | — | — |
| 1989-06-09 | $7.73 | $8.50 | 3,312,316 | — | — |
| 1989-06-08 | $7.75 | $8.53 | 3,643,183 | — | — |
| 1989-06-07 | $7.75 | $8.53 | 3,863,355 | — | — |
| 1989-06-06 | $7.67 | $8.43 | 3,710,086 | — | — |
| 1989-06-05 | $7.73 | $8.50 | 3,025,241 | — | — |
| 1989-06-02 | $7.76 | $8.54 | 4,778,104 | — | — |
| 1989-06-01 | $7.66 | $8.42 | 4,216,118 | — | — |
| 1989-05-31 | $7.65 | $8.41 | 5,591,891 | — | — |
| 1989-05-30 | $7.59 | $8.36 | 3,135,935 | — | — |
| 1989-05-26 | $7.73 | $8.50 | 3,308,667 | — | — |
| 1989-05-25 | $7.71 | $8.48 | 3,525,190 | — | — |
| 1989-05-24 | $7.65 | $8.41 | 3,488,697 | — | — |
| 1989-05-23 | $7.74 | $8.51 | 4,096,908 | — | — |
| 1989-05-22 | $7.83 | $8.62 | 4,837,709 | — | — |
| 1989-05-19 | $7.70 | $8.47 | 5,312,114 | — | — |
| 1989-05-18 | $7.66 | $8.42 | 5,174,658 | — | — |
| 1989-05-17 | $7.65 | $8.41 | 7,248,657 | — | — |
| 1989-05-16 | $7.61 | $8.38 | 8,792,296 | — | — |
| 1989-05-15 | $7.74 | $8.51 | 11,733,604 | — | — |
| 1989-05-12 | $7.57 | $8.33 | 11,023,213 | — | — |
| 1989-05-11 | $7.17 | $7.89 | 5,759,757 | — | — |
| 1989-05-10 | $7.07 | $7.78 | 2,930,360 | — | — |
| 1989-05-09 | $6.99 | $7.69 | 3,910,796 | — | — |
| 1989-05-08 | $6.94 | $7.63 | 3,495,996 | — | — |
| 1989-05-05 | $7.00 | $7.70 | 3,775,773 | — | — |
| 1989-05-04 | $7.01 | $7.71 | 1,926,812 | — | — |
| 1989-05-03 | $7.04 | $7.75 | 3,867,005 | — | — |
| 1989-05-02 | $7.02 | $7.72 | 3,830,512 | — | — |
| 1989-05-01 | $7.05 | $7.76 | 1,700,558 | — | — |
| 1989-04-28 | $7.00 | $7.70 | 3,027,674 | — | — |
| 1989-04-27 | $7.02 | $7.72 | 2,774,658 | — | — |
| 1989-04-26 | $6.94 | $7.63 | 2,348,910 | — | — |
| 1989-04-25 | $6.88 | $7.58 | 3,690,623 | — | — |
| 1989-04-24 | $6.95 | $7.64 | 5,136,949 | — | — |
| 1989-04-21 | $6.99 | $7.69 | 5,140,598 | — | — |
| 1989-04-20 | $6.95 | $7.64 | 8,050,279 | — | — |
| 1989-04-19 | $6.94 | $7.63 | 5,079,777 | — | — |
| 1989-04-18 | $6.77 | $7.45 | 5,368,069 | — | — |
| 1989-04-17 | $6.71 | $7.38 | 6,156,310 | — | — |
| 1989-04-14 | $6.62 | $7.28 | 4,421,693 | — | — |
| 1989-04-13 | $6.47 | $7.12 | 2,556,918 | — | — |
| 1989-04-12 | $6.57 | $7.23 | 1,938,976 | — | — |
| 1989-04-11 | $6.57 | $7.23 | 2,223,619 | — | — |
| 1989-04-10 | $6.57 | $7.23 | 2,835,479 | — | — |
| 1989-04-07 | $6.54 | $7.18 | 3,897,415 | — | — |
| 1989-04-06 | $6.44 | $7.08 | 3,305,018 | — | — |
| 1989-04-05 | $6.50 | $7.15 | 2,401,216 | — | — |
| 1989-04-04 | $6.58 | $7.23 | 3,154,181 | — | — |
| 1989-04-03 | $6.58 | $7.23 | 6,648,961 | — | — |
| 1989-03-31 | $6.45 | $7.09 | 2,144,551 | — | — |
| 1989-03-30 | $6.39 | $7.02 | 5,291,434 | — | — |
| 1989-03-29 | $6.34 | $6.97 | 3,813,482 | — | — |
| 1989-03-28 | $6.25 | $6.86 | 3,059,301 | — | — |
| 1989-03-27 | $6.25 | $6.86 | 2,212,671 | — | — |
| 1989-03-23 | $6.24 | $6.85 | 3,179,726 | — | — |
| 1989-03-22 | $6.30 | $6.92 | 3,605,474 | — | — |
| 1989-03-21 | $6.26 | $6.88 | 7,154,992 | — | — |
| 1989-03-20 | $6.21 | $6.82 | 5,046,934 | — | — |
| 1989-03-17 | $6.34 | $6.97 | 5,863,153 | — | — |
| 1989-03-16 | $6.45 | $7.09 | 5,470,248 | — | — |
| 1989-03-15 | $6.35 | $6.98 | 3,678,459 | — | — |
| 1989-03-14 | $6.28 | $6.90 | 5,296,300 | — | — |
| 1989-03-13 | $6.31 | $6.93 | 3,163,913 | — | — |
| 1989-03-10 | $6.28 | $6.90 | 2,404,866 | — | — |
| 1989-03-09 | $6.23 | $6.84 | 2,320,933 | — | — |
| 1989-03-08 | $6.26 | $6.88 | 5,557,831 | — | — |
| 1989-03-07 | $6.33 | $6.95 | 5,347,390 | — | — |
| 1989-03-06 | $6.38 | $7.01 | 7,039,432 | — | — |
| 1989-03-03 | $6.28 | $6.90 | 5,919,108 | — | — |
| 1989-03-02 | $6.17 | $6.77 | 3,757,527 | — | — |
| 1989-03-01 | $6.11 | $6.72 | 5,287,785 | — | — |
| 1989-02-28 | $6.08 | $6.68 | 3,314,749 | — | — |
| 1989-02-27 | $6.02 | $6.62 | 4,763,507 | — | — |
| 1989-02-24 | $5.98 | $6.57 | 4,778,104 | — | — |
| 1989-02-23 | $6.08 | $6.68 | 4,753,776 | — | — |
| 1989-02-22 | $6.08 | $6.68 | 3,677,243 | — | — |
| 1989-02-21 | $6.19 | $6.80 | 3,087,278 | — | — |
| 1989-02-17 | $6.18 | $6.79 | 3,281,906 | — | — |
| 1989-02-16 | $6.15 | $6.75 | 3,312,316 | — | — |
| 1989-02-15 | $6.09 | $6.69 | 3,528,839 | — | — |
| 1989-02-14 | $6.11 | $6.72 | 2,364,724 | — | — |
| 1989-02-13 | $6.09 | $6.69 | 3,615,205 | — | — |
| 1989-02-10 | $6.03 | $6.63 | 5,247,643 | — | — |
| 1989-02-09 | $6.16 | $6.76 | 4,494,678 | — | — |
| 1989-02-08 | $6.17 | $6.77 | 5,697,719 | — | — |
| 1989-02-07 | $6.21 | $6.82 | 6,638,013 | — | — |
| 1989-02-06 | $6.02 | $6.62 | 2,367,157 | — | — |
| 1989-02-03 | $6.09 | $6.69 | 2,425,545 | — | — |
| 1989-02-02 | $6.11 | $6.72 | 3,082,413 | — | — |
| 1989-02-01 | $6.15 | $6.75 | 4,205,170 | — | — |
| 1989-01-31 | $6.17 | $6.77 | 6,212,266 | — | — |
| 1989-01-30 | $6.15 | $6.75 | 9,191,282 | — | — |
| 1989-01-27 | $6.10 | $6.71 | 12,000,000 | — | — |
| 1989-01-26 | $5.98 | $6.57 | 8,514,952 | — | — |
| 1989-01-25 | $5.92 | $6.50 | 9,653,523 | — | — |
| 1989-01-24 | $5.88 | $6.46 | 9,699,747 | — | — |
| 1989-01-23 | $5.73 | $6.30 | 14,570,299 | — | — |
| 1989-01-20 | $5.64 | $6.20 | 5,758,540 | — | — |
| 1989-01-19 | $5.59 | $6.14 | 5,278,054 | — | — |
| 1989-01-18 | $5.67 | $6.23 | 3,526,406 | — | — |
| 1989-01-17 | $5.63 | $6.19 | 3,669,944 | — | — |
| 1989-01-16 | $5.65 | $6.21 | 6,133,198 | — | — |
| 1989-01-13 | $5.64 | $6.20 | 6,797,364 | — | — |
| 1989-01-12 | $5.66 | $6.22 | 4,679,574 | — | — |
| 1989-01-11 | $5.64 | $6.20 | 5,258,591 | — | — |
| 1989-01-10 | $5.63 | $6.19 | 5,342,524 | — | — |
| 1989-01-09 | $5.59 | $6.14 | 5,442,271 | — | — |
| 1989-01-06 | $5.57 | $6.11 | 4,801,216 | — | — |
| 1989-01-05 | $5.53 | $6.06 | 6,495,692 | — | — |
| 1989-01-04 | $5.54 | $6.08 | 10,317,689 | — | — |
| 1989-01-03 | $5.41 | $5.93 | 3,547,086 | — | — |