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
- 1972-06-01 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 | $7.96 | $20.87 | 3,625,677 | — | — |
| 1989-12-28 | $7.96 | $20.87 | 3,619,101 | — | — |
| 1989-12-27 | $7.89 | $20.69 | 3,133,010 | — | — |
| 1989-12-26 | $7.85 | $20.57 | 2,156,993 | — | — |
| 1989-12-22 | $7.82 | $20.51 | 3,803,234 | — | — |
| 1989-12-21 | $7.82 | $20.51 | 4,561,141 | — | — |
| 1989-12-20 | $7.64 | $20.03 | 6,181,078 | — | — |
| 1989-12-19 | $7.60 | $19.91 | 6,310,410 | — | — |
| 1989-12-18 | $7.80 | $20.45 | 4,528,260 | — | — |
| 1989-12-15 | $7.96 | $20.87 | 8,404,929 | — | — |
| 1989-12-14 | $8.03 | $21.04 | 4,253,704 | — | — |
| 1989-12-13 | $8.17 | $21.40 | 2,754,331 | — | — |
| 1989-12-12 | $8.14 | $21.34 | 4,528,260 | — | — |
| 1989-12-11 | $8.07 | $21.16 | 3,100,129 | — | — |
| 1989-12-08 | $8.19 | $21.46 | 2,682,541 | — | — |
| 1989-12-07 | $8.23 | $21.58 | 2,477,583 | — | — |
| 1989-12-06 | $8.26 | $21.64 | 6,449,606 | — | — |
| 1989-12-05 | $8.26 | $21.64 | 5,032,983 | — | — |
| 1989-12-04 | $8.33 | $21.82 | 4,935,985 | — | — |
| 1989-12-01 | $8.30 | $21.76 | 5,555,243 | — | — |
| 1989-11-30 | $8.14 | $21.34 | 2,850,782 | — | — |
| 1989-11-29 | $8.19 | $21.46 | 3,568,135 | — | — |
| 1989-11-28 | $8.33 | $21.82 | 5,242,326 | — | — |
| 1989-11-27 | $8.28 | $21.70 | 4,415,369 | — | — |
| 1989-11-24 | $8.07 | $21.16 | 2,335,646 | — | — |
| 1989-11-22 | $8.01 | $20.98 | 3,126,434 | — | — |
| 1989-11-21 | $7.98 | $20.92 | 3,123,694 | — | — |
| 1989-11-20 | $8.03 | $21.04 | 2,632,671 | — | — |
| 1989-11-17 | $8.19 | $21.46 | 4,144,101 | — | — |
| 1989-11-16 | $8.14 | $21.34 | 2,974,086 | — | — |
| 1989-11-15 | $8.12 | $21.28 | 3,072,180 | — | — |
| 1989-11-14 | $8.07 | $21.16 | 3,095,745 | — | — |
| 1989-11-13 | $8.17 | $21.40 | 4,006,549 | — | — |
| 1989-11-10 | $8.21 | $21.52 | 3,482,097 | — | — |
| 1989-11-09 | $8.14 | $21.34 | 3,935,854 | — | — |
| 1989-11-08 | $8.21 | $21.52 | 5,458,792 | — | — |
| 1989-11-07 | $8.17 | $21.40 | 6,324,658 | — | — |
| 1989-11-06 | $8.01 | $20.98 | 11,840,992 | — | — |
| 1989-11-03 | $8.33 | $21.82 | 8,740,315 | — | — |
| 1989-11-02 | $8.49 | $22.24 | 5,071,893 | — | — |
| 1989-11-01 | $8.60 | $22.54 | 6,482,487 | — | — |
| 1989-10-31 | $8.64 | $22.66 | 6,088,463 | — | — |
| 1989-10-30 | $8.53 | $22.36 | 3,807,619 | — | — |
| 1989-10-27 | $8.60 | $22.54 | 5,072,989 | — | — |
| 1989-10-26 | $8.67 | $22.72 | 6,788,828 | — | — |
| 1989-10-25 | $8.87 | $22.90 | 4,497,571 | — | — |
| 1989-10-24 | $8.96 | $23.13 | 8,447,674 | — | — |
| 1989-10-23 | $9.10 | $23.49 | 3,536,350 | — | — |
| 1989-10-20 | $9.12 | $23.55 | 4,181,914 | — | — |
| 1989-10-19 | $9.12 | $23.55 | 5,320,144 | — | — |
| 1989-10-18 | $9.08 | $23.43 | 3,556,627 | — | — |
| 1989-10-17 | $9.10 | $23.49 | 11,507,798 | — | — |
| 1989-10-16 | $9.26 | $23.90 | 14,849,603 | — | — |
| 1989-10-13 | $8.94 | $23.07 | 8,258,609 | — | — |
| 1989-10-12 | $9.49 | $24.49 | 4,375,912 | — | — |
| 1989-10-11 | $9.58 | $24.72 | 2,721,998 | — | — |
| 1989-10-10 | $9.65 | $24.90 | 4,044,362 | — | — |
| 1989-10-09 | $9.72 | $25.08 | 3,031,079 | — | — |
| 1989-10-06 | $9.72 | $25.08 | 4,138,073 | — | — |
| 1989-10-05 | $9.69 | $25.02 | 4,505,244 | — | — |
| 1989-10-04 | $9.72 | $25.08 | 5,824,319 | — | — |
| 1989-10-03 | $9.60 | $24.78 | 6,332,331 | — | — |
| 1989-10-02 | $9.35 | $24.13 | 3,297,963 | — | — |
| 1989-09-29 | $9.28 | $23.96 | 2,819,545 | — | — |
| 1989-09-28 | $9.31 | $24.02 | 3,514,978 | — | — |
| 1989-09-27 | $9.31 | $24.02 | 3,822,415 | — | — |
| 1989-09-26 | $9.33 | $24.08 | 4,387,968 | — | — |
| 1989-09-25 | $9.28 | $23.96 | 3,667,326 | — | — |
| 1989-09-22 | $9.40 | $24.25 | 5,878,025 | — | — |
| 1989-09-21 | $9.26 | $23.90 | 5,043,396 | — | — |
| 1989-09-20 | $9.28 | $23.96 | 3,268,918 | — | — |
| 1989-09-19 | $9.42 | $24.31 | 3,118,762 | — | — |
| 1989-09-18 | $9.49 | $24.49 | 3,697,467 | — | — |
| 1989-09-15 | $9.49 | $24.49 | 9,719,621 | — | — |
| 1989-09-14 | $9.51 | $24.55 | 4,236,716 | — | — |
| 1989-09-13 | $9.51 | $24.55 | 6,346,579 | — | — |
| 1989-09-12 | $9.76 | $25.19 | 3,276,591 | — | — |
| 1989-09-11 | $9.81 | $25.31 | 2,605,270 | — | — |
| 1989-09-08 | $9.79 | $25.25 | 4,878,991 | — | — |
| 1989-09-07 | $9.65 | $24.90 | 3,405,923 | — | — |
| 1989-09-06 | $9.67 | $24.96 | 5,022,571 | — | — |
| 1989-09-05 | $9.79 | $25.25 | 4,959,001 | — | — |
| 1989-09-01 | $9.90 | $25.55 | 6,371,240 | — | — |
| 1989-08-31 | $9.83 | $25.37 | 7,325,336 | — | — |
| 1989-08-30 | $9.67 | $24.96 | 8,266,829 | — | — |
| 1989-08-29 | $9.53 | $24.60 | 9,950,883 | — | — |
| 1989-08-28 | $9.67 | $24.96 | 3,910,098 | — | — |
| 1989-08-25 | $9.63 | $24.84 | 7,040,368 | — | — |
| 1989-08-24 | $9.56 | $24.66 | 14,091,696 | — | — |
| 1989-08-23 | $9.47 | $24.43 | 6,929,669 | — | — |
| 1989-08-22 | $9.35 | $24.13 | 6,731,287 | — | — |
| 1989-08-21 | $9.35 | $24.13 | 5,324,528 | — | — |
| 1989-08-18 | $9.37 | $24.19 | 5,727,868 | — | — |
| 1989-08-17 | $9.31 | $24.02 | 6,177,790 | — | — |
| 1989-08-16 | $9.42 | $24.31 | 10,119,673 | — | — |
| 1989-08-15 | $9.31 | $24.02 | 10,062,131 | — | — |
| 1989-08-14 | $9.15 | $23.60 | 3,789,534 | — | — |
| 1989-08-11 | $9.12 | $23.55 | 8,749,083 | — | — |
| 1989-08-10 | $9.15 | $23.60 | 4,756,235 | — | — |
| 1989-08-09 | $9.10 | $23.49 | 7,269,439 | — | — |
| 1989-08-08 | $9.17 | $23.66 | 7,122,570 | — | — |
| 1989-08-07 | $9.17 | $23.66 | 6,191,490 | — | — |
| 1989-08-04 | $9.10 | $23.49 | 3,992,300 | — | — |
| 1989-08-03 | $9.12 | $23.55 | 8,416,985 | — | — |
| 1989-08-02 | $9.12 | $23.55 | 3,976,408 | — | — |
| 1989-08-01 | $9.03 | $23.31 | 9,796,891 | — | — |
| 1989-07-31 | $9.10 | $23.49 | 4,587,446 | — | — |
| 1989-07-28 | $9.06 | $23.37 | 7,638,254 | — | — |
| 1989-07-27 | $9.15 | $23.60 | 6,704,982 | — | — |
| 1989-07-26 | $9.22 | $23.43 | 16,595,035 | — | — |
| 1989-07-25 | $9.08 | $23.08 | 6,794,857 | — | — |
| 1989-07-24 | $9.03 | $22.96 | 3,451,408 | — | — |
| 1989-07-21 | $9.12 | $23.20 | 4,158,897 | — | — |
| 1989-07-20 | $8.96 | $22.79 | 7,146,135 | — | — |
| 1989-07-19 | $9.12 | $23.20 | 4,807,201 | — | — |
| 1989-07-18 | $8.90 | $22.62 | 2,980,662 | — | — |
| 1989-07-17 | $8.94 | $22.73 | 3,804,879 | — | — |
| 1989-07-14 | $8.92 | $22.67 | 8,362,184 | — | — |
| 1989-07-13 | $8.85 | $22.50 | 3,181,236 | — | — |
| 1989-07-12 | $8.85 | $22.50 | 2,740,630 | — | — |
| 1989-07-11 | $8.76 | $22.27 | 4,073,955 | — | — |
| 1989-07-10 | $8.69 | $22.09 | 3,589,508 | — | — |
| 1989-07-07 | $8.71 | $22.15 | 4,074,503 | — | — |
| 1989-07-06 | $8.78 | $22.33 | 3,929,826 | — | — |
| 1989-07-05 | $8.80 | $22.38 | 3,812,551 | — | — |
| 1989-07-03 | $8.87 | $22.56 | 2,222,207 | — | — |
| 1989-06-30 | $8.85 | $22.50 | 3,969,831 | — | — |
| 1989-06-29 | $8.80 | $22.38 | 4,081,627 | — | — |
| 1989-06-28 | $8.99 | $22.85 | 6,778,416 | — | — |
| 1989-06-27 | $8.90 | $22.62 | 4,215,343 | — | — |
| 1989-06-26 | $8.90 | $22.62 | 2,865,030 | — | — |
| 1989-06-23 | $8.99 | $22.85 | 3,078,209 | — | — |
| 1989-06-22 | $8.87 | $22.56 | 3,980,244 | — | — |
| 1989-06-21 | $8.90 | $22.62 | 6,085,175 | — | — |
| 1989-06-20 | $8.96 | $22.79 | 5,116,282 | — | — |
| 1989-06-19 | $8.90 | $22.62 | 3,305,635 | — | — |
| 1989-06-16 | $8.92 | $22.67 | 10,942,245 | — | — |
| 1989-06-15 | $8.94 | $22.73 | 10,327,919 | — | — |
| 1989-06-14 | $9.01 | $22.91 | 3,739,117 | — | — |
| 1989-06-13 | $8.92 | $22.67 | 6,991,046 | — | — |
| 1989-06-12 | $8.92 | $22.67 | 7,080,373 | — | — |
| 1989-06-09 | $8.85 | $22.50 | 5,422,623 | — | — |
| 1989-06-08 | $8.85 | $22.50 | 7,233,818 | — | — |
| 1989-06-07 | $8.94 | $22.73 | 6,179,434 | — | — |
| 1989-06-06 | $9.12 | $23.20 | 5,645,118 | — | — |
| 1989-06-05 | $9.03 | $22.96 | 4,111,768 | — | — |
| 1989-06-02 | $9.06 | $23.02 | 9,854,433 | — | — |
| 1989-06-01 | $9.01 | $22.91 | 6,662,237 | — | — |
| 1989-05-31 | $8.90 | $22.62 | 6,209,027 | — | — |
| 1989-05-30 | $8.85 | $22.50 | 4,850,494 | — | — |
| 1989-05-26 | $8.78 | $22.33 | 3,773,642 | — | — |
| 1989-05-25 | $8.58 | $21.80 | 3,920,510 | — | — |
| 1989-05-24 | $8.64 | $21.98 | 8,362,184 | — | — |
| 1989-05-23 | $8.78 | $22.33 | 5,090,525 | — | — |
| 1989-05-22 | $9.01 | $22.91 | 4,036,689 | — | — |
| 1989-05-19 | $9.12 | $23.20 | 7,822,387 | — | — |
| 1989-05-18 | $9.08 | $23.08 | 5,584,288 | — | — |
| 1989-05-17 | $9.08 | $23.08 | 5,736,637 | — | — |
| 1989-05-16 | $8.87 | $22.56 | 5,561,819 | — | — |
| 1989-05-15 | $8.85 | $22.50 | 4,384,132 | — | — |
| 1989-05-12 | $8.71 | $22.15 | 7,847,048 | — | — |
| 1989-05-11 | $8.53 | $21.69 | 3,169,179 | — | — |
| 1989-05-10 | $8.46 | $21.51 | 4,899,267 | — | — |
| 1989-05-09 | $8.46 | $21.51 | 4,813,777 | — | — |
| 1989-05-08 | $8.49 | $21.57 | 4,427,973 | — | — |
| 1989-05-05 | $8.53 | $21.69 | 5,082,853 | — | — |
| 1989-05-04 | $8.55 | $21.75 | 4,519,492 | — | — |
| 1989-05-03 | $8.58 | $21.80 | 6,906,104 | — | — |
| 1989-05-02 | $8.64 | $21.98 | 4,323,302 | — | — |
| 1989-05-01 | $8.69 | $22.09 | 4,724,998 | — | — |
| 1989-04-28 | $8.71 | $22.15 | 9,928,415 | — | — |
| 1989-04-27 | $8.74 | $22.21 | 10,969,646 | — | — |
| 1989-04-26 | $8.87 | $22.56 | 5,051,616 | — | — |
| 1989-04-25 | $8.90 | $22.27 | 13,257,067 | — | — |
| 1989-04-24 | $8.83 | $22.10 | 4,828,025 | — | — |
| 1989-04-21 | $8.94 | $22.38 | 7,444,256 | — | — |
| 1989-04-20 | $8.80 | $22.04 | 7,311,636 | — | — |
| 1989-04-19 | $8.87 | $22.21 | 6,570,718 | — | — |
| 1989-04-18 | $8.87 | $22.21 | 6,046,266 | — | — |
| 1989-04-17 | $8.74 | $21.87 | 3,264,534 | — | — |
| 1989-04-14 | $8.76 | $21.93 | 5,693,891 | — | — |
| 1989-04-13 | $8.58 | $21.47 | 6,082,435 | — | — |
| 1989-04-12 | $8.55 | $21.41 | 5,045,040 | — | — |
| 1989-04-11 | $8.62 | $21.58 | 3,730,896 | — | — |
| 1989-04-10 | $8.64 | $21.64 | 3,521,554 | — | — |
| 1989-04-07 | $8.71 | $21.81 | 6,214,507 | — | — |
| 1989-04-06 | $8.55 | $21.41 | 7,351,093 | — | — |
| 1989-04-05 | $8.67 | $21.70 | 7,478,781 | — | — |
| 1989-04-04 | $8.87 | $22.21 | 10,178,310 | — | — |
| 1989-04-03 | $9.01 | $22.55 | 3,952,295 | — | — |
| 1989-03-31 | $8.92 | $22.32 | 2,681,445 | — | — |
| 1989-03-30 | $8.90 | $22.27 | 4,173,146 | — | — |
| 1989-03-29 | $8.85 | $22.15 | 3,289,195 | — | — |
| 1989-03-28 | $8.92 | $22.32 | 5,274,111 | — | — |
| 1989-03-27 | $8.92 | $22.32 | 3,113,282 | — | — |
| 1989-03-23 | $8.85 | $22.15 | 5,498,249 | — | — |
| 1989-03-22 | $8.83 | $22.10 | 5,203,417 | — | — |
| 1989-03-21 | $8.92 | $22.32 | 4,858,714 | — | — |
| 1989-03-20 | $8.96 | $22.44 | 7,360,410 | — | — |
| 1989-03-17 | $9.10 | $22.78 | 10,617,820 | — | — |
| 1989-03-16 | $9.33 | $23.35 | 6,086,819 | — | — |
| 1989-03-15 | $9.17 | $22.95 | 11,894,698 | — | — |
| 1989-03-14 | $9.19 | $23.01 | 5,962,419 | — | — |
| 1989-03-13 | $9.33 | $23.35 | 4,834,053 | — | — |
| 1989-03-10 | $9.26 | $23.18 | 3,991,752 | — | — |
| 1989-03-09 | $9.33 | $23.35 | 3,377,974 | — | — |
| 1989-03-08 | $9.26 | $23.18 | 4,895,431 | — | — |
| 1989-03-07 | $9.31 | $23.30 | 5,876,381 | — | — |
| 1989-03-06 | $9.44 | $23.64 | 4,387,420 | — | — |
| 1989-03-03 | $9.53 | $23.87 | 4,139,169 | — | — |
| 1989-03-02 | $9.47 | $23.70 | 4,749,111 | — | — |
| 1989-03-01 | $9.40 | $23.52 | 6,284,653 | — | — |
| 1989-02-28 | $9.42 | $23.58 | 5,015,995 | — | — |
| 1989-02-27 | $9.47 | $23.70 | 6,227,659 | — | — |
| 1989-02-24 | $9.44 | $23.64 | 6,217,247 | — | — |
| 1989-02-23 | $9.69 | $24.27 | 3,144,519 | — | — |
| 1989-02-22 | $9.63 | $24.09 | 5,895,013 | — | — |
| 1989-02-21 | $9.81 | $24.55 | 3,636,637 | — | — |
| 1989-02-17 | $9.85 | $24.67 | 5,213,829 | — | — |
| 1989-02-16 | $9.79 | $24.49 | 4,004,905 | — | — |
| 1989-02-15 | $9.88 | $24.72 | 4,324,946 | — | — |
| 1989-02-14 | $9.76 | $24.44 | 6,236,976 | — | — |
| 1989-02-13 | $9.83 | $24.61 | 5,225,885 | — | — |
| 1989-02-10 | $9.81 | $24.55 | 6,554,825 | — | — |
| 1989-02-09 | $10.06 | $25.18 | 6,168,474 | — | — |
| 1989-02-08 | $10.24 | $25.64 | 9,098,170 | — | — |
| 1989-02-07 | $10.20 | $25.52 | 10,713,722 | — | — |
| 1989-02-06 | $9.99 | $25.01 | 4,290,421 | — | — |
| 1989-02-03 | $9.97 | $24.95 | 5,189,168 | — | — |
| 1989-02-02 | $10.06 | $25.18 | 7,726,485 | — | — |
| 1989-02-01 | $10.06 | $25.18 | 10,984,443 | — | — |
| 1989-01-31 | $9.97 | $24.95 | 13,196,237 | — | — |
| 1989-01-30 | $9.79 | $24.49 | 10,886,348 | — | — |
| 1989-01-27 | $9.58 | $23.98 | 13,702,056 | — | — |
| 1989-01-26 | $9.42 | $23.58 | 7,489,193 | — | — |
| 1989-01-25 | $9.47 | $23.70 | 6,360,827 | — | — |
| 1989-01-24 | $9.49 | $23.75 | 5,758,557 | — | — |
| 1989-01-23 | $9.53 | $23.52 | 15,231,570 | — | — |
| 1989-01-20 | $9.58 | $23.64 | 5,211,637 | — | — |
| 1989-01-19 | $9.65 | $23.81 | 4,077,791 | — | — |
| 1989-01-18 | $9.67 | $23.86 | 8,296,422 | — | — |
| 1989-01-17 | $9.51 | $23.47 | 4,116,700 | — | — |
| 1989-01-16 | $9.60 | $23.69 | 5,522,362 | — | — |
| 1989-01-13 | $9.65 | $23.81 | 8,346,291 | — | — |
| 1989-01-12 | $9.65 | $23.81 | 10,616,724 | — | — |
| 1989-01-11 | $9.60 | $23.69 | 10,159,130 | — | — |
| 1989-01-10 | $9.33 | $23.02 | 5,590,864 | — | — |
| 1989-01-09 | $9.33 | $23.02 | 6,360,827 | — | — |
| 1989-01-06 | $9.37 | $23.13 | 6,723,614 | — | — |
| 1989-01-05 | $9.40 | $23.19 | 5,767,326 | — | — |
| 1989-01-04 | $9.33 | $23.02 | 6,551,537 | — | — |
| 1989-01-03 | $9.19 | $22.68 | 5,807,879 | — | — |