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
- 1988-12-02 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 | $5.59 | $5.72 | 3,277,200 |
| 1989-12-28 | $5.63 | $5.75 | 3,633,600 |
| 1989-12-27 | $5.60 | $5.73 | 4,586,400 |
| 1989-12-26 | $5.63 | $5.75 | 3,825,600 |
| 1989-12-22 | $5.67 | $5.80 | 4,177,200 |
| 1989-12-21 | $5.57 | $5.70 | 3,900,000 |
| 1989-12-20 | $5.53 | $5.66 | 7,698,000 |
| 1989-12-19 | $5.25 | $5.37 | 11,498,400 |
| 1989-12-18 | $5.16 | $5.27 | 14,193,600 |
| 1989-12-15 | $5.65 | $5.77 | 9,032,400 |
| 1989-12-14 | $5.72 | $5.85 | 4,003,200 |
| 1989-12-13 | $5.82 | $5.96 | 5,660,400 |
| 1989-12-12 | $5.76 | $5.89 | 8,772,000 |
| 1989-12-11 | $5.85 | $5.99 | 26,217,600 |
| 1989-12-08 | $6.05 | $6.16 | 15,853,200 |
| 1989-12-07 | $6.34 | $6.45 | 15,411,600 |
| 1989-12-06 | $6.52 | $6.63 | 8,030,400 |
| 1989-12-05 | $6.54 | $6.65 | 10,628,400 |
| 1989-12-04 | $6.81 | $6.93 | 4,132,800 |
| 1989-12-01 | $6.92 | $7.04 | 3,799,200 |
| 1989-11-30 | $6.94 | $7.06 | 4,120,800 |
| 1989-11-29 | $6.79 | $6.91 | 2,899,200 |
| 1989-11-28 | $7.00 | $7.12 | 2,395,200 |
| 1989-11-27 | $7.03 | $7.15 | 5,030,400 |
| 1989-11-24 | $6.98 | $7.10 | 1,856,400 |
| 1989-11-22 | $6.83 | $6.95 | 1,758,000 |
| 1989-11-21 | $6.83 | $6.95 | 2,994,000 |
| 1989-11-20 | $6.93 | $7.05 | 930,000 |
| 1989-11-17 | $6.92 | $7.04 | 3,199,200 |
| 1989-11-16 | $6.99 | $7.11 | 2,517,600 |
| 1989-11-15 | $6.98 | $7.10 | 1,876,800 |
| 1989-11-14 | $6.93 | $7.05 | 2,461,200 |
| 1989-11-13 | $7.02 | $7.14 | 2,985,600 |
| 1989-11-10 | $6.91 | $7.02 | 1,738,800 |
| 1989-11-09 | $6.88 | $6.99 | 3,945,600 |
| 1989-11-08 | $6.89 | $7.00 | 5,180,400 |
| 1989-11-07 | $6.66 | $6.77 | 5,200,800 |
| 1989-11-06 | $6.61 | $6.73 | 5,328,000 |
| 1989-11-03 | $6.79 | $6.91 | 7,518,000 |
| 1989-11-02 | $6.94 | $7.06 | 3,444,000 |
| 1989-11-01 | $7.15 | $7.27 | 2,809,200 |
| 1989-10-31 | $7.15 | $7.27 | 3,631,200 |
| 1989-10-30 | $6.96 | $7.08 | 10,155,600 |
| 1989-10-27 | $6.98 | $7.10 | 9,552,000 |
| 1989-10-26 | $7.25 | $7.37 | 5,964,000 |
| 1989-10-25 | $7.48 | $7.61 | 2,728,800 |
| 1989-10-24 | $7.61 | $7.75 | 6,744,000 |
| 1989-10-23 | $7.73 | $7.86 | 1,623,600 |
| 1989-10-20 | $7.78 | $7.91 | 1,963,200 |
| 1989-10-19 | $7.90 | $8.03 | 4,207,200 |
| 1989-10-18 | $7.63 | $7.76 | 3,969,600 |
| 1989-10-17 | $7.58 | $7.71 | 9,732,000 |
| 1989-10-16 | $7.71 | $7.84 | 14,776,800 |
| 1989-10-13 | $7.29 | $7.42 | 8,659,200 |
| 1989-10-12 | $8.15 | $8.29 | 6,000,000 |
| 1989-10-11 | $8.28 | $8.42 | 4,188,000 |
| 1989-10-10 | $8.50 | $8.65 | 7,153,200 |
| 1989-10-09 | $8.60 | $8.75 | 1,098,000 |
| 1989-10-06 | $8.56 | $8.71 | 8,874,000 |
| 1989-10-05 | $8.33 | $8.48 | 14,019,600 |
| 1989-10-04 | $8.20 | $8.34 | 11,953,200 |
| 1989-10-03 | $7.92 | $8.05 | 16,832,400 |
| 1989-10-02 | $7.91 | $8.04 | 5,982,000 |
| 1989-09-29 | $7.83 | $7.97 | 5,121,600 |
| 1989-09-28 | $7.80 | $7.94 | 9,028,800 |
| 1989-09-27 | $7.76 | $7.89 | 5,355,600 |
| 1989-09-26 | $7.70 | $7.83 | 4,410,000 |
| 1989-09-25 | $7.74 | $7.87 | 8,104,800 |
| 1989-09-22 | $7.67 | $7.80 | 6,756,000 |
| 1989-09-21 | $7.59 | $7.72 | 6,002,400 |
| 1989-09-20 | $7.60 | $7.73 | 3,312,000 |
| 1989-09-19 | $7.76 | $7.89 | 5,583,600 |
| 1989-09-18 | $7.89 | $8.02 | 6,474,000 |
| 1989-09-15 | $7.75 | $7.88 | 3,189,600 |
| 1989-09-14 | $7.65 | $7.78 | 3,417,600 |
| 1989-09-13 | $7.74 | $7.87 | 4,789,200 |
| 1989-09-12 | $7.85 | $7.99 | 6,880,800 |
| 1989-09-11 | $7.65 | $7.78 | 4,544,400 |
| 1989-09-08 | $7.52 | $7.65 | 5,131,200 |
| 1989-09-07 | $7.43 | $7.52 | 9,072,000 |
| 1989-09-06 | $7.20 | $7.29 | 4,258,800 |
| 1989-09-05 | $7.09 | $7.18 | 3,362,400 |
| 1989-09-01 | $6.99 | $7.08 | 2,067,600 |
| 1989-08-31 | $6.95 | $7.04 | 818,400 |
| 1989-08-30 | $6.95 | $7.04 | 1,581,600 |
| 1989-08-29 | $6.94 | $7.02 | 1,551,600 |
| 1989-08-28 | $6.98 | $7.07 | 2,263,200 |
| 1989-08-25 | $6.99 | $7.08 | 3,253,200 |
| 1989-08-24 | $6.95 | $7.04 | 5,214,000 |
| 1989-08-23 | $6.79 | $6.88 | 3,837,600 |
| 1989-08-22 | $6.70 | $6.78 | 12,380,400 |
| 1989-08-21 | $6.74 | $6.82 | 4,334,400 |
| 1989-08-18 | $6.71 | $6.79 | 1,693,200 |
| 1989-08-17 | $6.69 | $6.77 | 2,361,600 |
| 1989-08-16 | $6.76 | $6.85 | 4,366,800 |
| 1989-08-15 | $6.64 | $6.72 | 4,072,800 |
| 1989-08-14 | $6.64 | $6.72 | 5,305,200 |
| 1989-08-11 | $6.63 | $6.71 | 3,988,800 |
| 1989-08-10 | $6.67 | $6.75 | 6,216,000 |
| 1989-08-09 | $6.63 | $6.71 | 6,950,400 |
| 1989-08-08 | $6.73 | $6.81 | 5,840,400 |
| 1989-08-07 | $6.83 | $6.92 | 3,658,800 |
| 1989-08-04 | $6.73 | $6.81 | 1,926,000 |
| 1989-08-03 | $6.81 | $6.90 | 4,747,200 |
| 1989-08-02 | $6.75 | $6.84 | 5,190,000 |
| 1989-08-01 | $6.64 | $6.72 | 8,586,000 |
| 1989-07-31 | $6.57 | $6.66 | 4,584,000 |
| 1989-07-28 | $6.46 | $6.54 | 3,321,600 |
| 1989-07-27 | $6.48 | $6.56 | 6,355,200 |
| 1989-07-26 | $6.42 | $6.50 | 2,812,800 |
| 1989-07-25 | $6.22 | $6.30 | 3,063,600 |
| 1989-07-24 | $6.25 | $6.33 | 1,402,800 |
| 1989-07-21 | $6.23 | $6.31 | 1,212,000 |
| 1989-07-20 | $6.31 | $6.39 | 2,702,400 |
| 1989-07-19 | $6.28 | $6.36 | 3,100,800 |
| 1989-07-18 | $6.25 | $6.33 | 1,510,800 |
| 1989-07-17 | $6.31 | $6.39 | 1,678,800 |
| 1989-07-14 | $6.28 | $6.36 | 2,445,600 |
| 1989-07-13 | $6.38 | $6.46 | 2,384,400 |
| 1989-07-12 | $6.46 | $6.54 | 7,760,400 |
| 1989-07-11 | $6.44 | $6.52 | 8,654,400 |
| 1989-07-10 | $6.23 | $6.31 | 3,447,600 |
| 1989-07-07 | $6.20 | $6.28 | 6,525,600 |
| 1989-07-06 | $6.24 | $6.32 | 4,638,000 |
| 1989-07-05 | $6.18 | $6.25 | 8,365,200 |
| 1989-07-03 | $5.98 | $6.05 | 969,600 |
| 1989-06-30 | $5.88 | $5.95 | 12,650,400 |
| 1989-06-29 | $5.96 | $6.03 | 4,120,800 |
| 1989-06-28 | $6.18 | $6.25 | 4,263,600 |
| 1989-06-27 | $6.23 | $6.31 | 2,106,000 |
| 1989-06-26 | $6.22 | $6.30 | 5,289,600 |
| 1989-06-23 | $6.14 | $6.21 | 6,409,200 |
| 1989-06-22 | $5.99 | $6.07 | 6,350,400 |
| 1989-06-21 | $6.05 | $6.13 | 3,462,000 |
| 1989-06-20 | $6.23 | $6.31 | 8,326,800 |
| 1989-06-19 | $6.10 | $6.18 | 6,673,200 |
| 1989-06-16 | $5.97 | $6.04 | 3,027,600 |
| 1989-06-15 | $5.98 | $6.05 | 4,420,800 |
| 1989-06-14 | $6.13 | $6.20 | 4,922,400 |
| 1989-06-13 | $5.96 | $6.03 | 5,149,200 |
| 1989-06-12 | $6.13 | $6.20 | 4,537,200 |
| 1989-06-09 | $6.08 | $6.16 | 8,040,000 |
| 1989-06-08 | $6.11 | $6.19 | 6,774,000 |
| 1989-06-07 | $6.16 | $6.20 | 6,898,800 |
| 1989-06-06 | $6.23 | $6.27 | 9,375,600 |
| 1989-06-05 | $6.39 | $6.43 | 5,203,200 |
| 1989-06-02 | $6.52 | $6.57 | 11,197,200 |
| 1989-06-01 | $6.45 | $6.49 | 18,021,600 |
| 1989-05-31 | $6.24 | $6.28 | 7,497,600 |
| 1989-05-30 | $6.03 | $6.07 | 4,929,600 |
| 1989-05-26 | $6.02 | $6.06 | 6,194,400 |
| 1989-05-25 | $5.96 | $6.00 | 3,940,800 |
| 1989-05-24 | $6.02 | $6.06 | 2,076,000 |
| 1989-05-23 | $6.02 | $6.06 | 7,053,600 |
| 1989-05-22 | $5.96 | $6.00 | 8,920,800 |
| 1989-05-19 | $5.95 | $5.99 | 11,196,000 |
| 1989-05-18 | $5.80 | $5.84 | 14,218,800 |
| 1989-05-17 | $5.77 | $5.81 | 8,198,400 |
| 1989-05-16 | $5.71 | $5.75 | 4,759,200 |
| 1989-05-15 | $5.80 | $5.84 | 6,061,200 |
| 1989-05-12 | $5.73 | $5.77 | 13,602,000 |
| 1989-05-11 | $5.57 | $5.61 | 3,200,400 |
| 1989-05-10 | $5.50 | $5.54 | 7,185,600 |
| 1989-05-09 | $5.42 | $5.46 | 1,600,800 |
| 1989-05-08 | $5.40 | $5.43 | 7,374,000 |
| 1989-05-05 | $5.54 | $5.58 | 4,782,000 |
| 1989-05-04 | $5.50 | $5.54 | 2,065,200 |
| 1989-05-03 | $5.48 | $5.52 | 1,824,000 |
| 1989-05-02 | $5.49 | $5.53 | 6,476,400 |
| 1989-05-01 | $5.38 | $5.41 | 3,240,000 |
| 1989-04-28 | $5.35 | $5.39 | 1,896,000 |
| 1989-04-27 | $5.36 | $5.40 | 2,580,000 |
| 1989-04-26 | $5.32 | $5.36 | 2,887,200 |
| 1989-04-25 | $5.29 | $5.33 | 2,911,200 |
| 1989-04-24 | $5.27 | $5.31 | 1,933,200 |
| 1989-04-21 | $5.35 | $5.39 | 2,288,400 |
| 1989-04-20 | $5.33 | $5.37 | 2,215,200 |
| 1989-04-19 | $5.41 | $5.44 | 5,420,400 |
| 1989-04-18 | $5.44 | $5.48 | 6,578,400 |
| 1989-04-17 | $5.38 | $5.41 | 3,495,600 |
| 1989-04-14 | $5.32 | $5.36 | 7,476,000 |
| 1989-04-13 | $5.17 | $5.20 | 3,098,400 |
| 1989-04-12 | $5.19 | $5.22 | 10,300,800 |
| 1989-04-11 | $5.04 | $5.08 | 5,114,400 |
| 1989-04-10 | $5.05 | $5.09 | 3,566,400 |
| 1989-04-07 | $5.05 | $5.09 | 3,315,600 |
| 1989-04-06 | $5.00 | $5.04 | 2,881,200 |
| 1989-04-05 | $5.09 | $5.13 | 4,959,600 |
| 1989-04-04 | $5.08 | $5.12 | 3,129,600 |
| 1989-04-03 | $5.10 | $5.14 | 6,882,000 |
| 1989-03-31 | $5.01 | $5.05 | 5,478,000 |
| 1989-03-30 | $4.99 | $5.03 | 5,936,400 |
| 1989-03-29 | $4.90 | $4.93 | 7,998,000 |
| 1989-03-28 | $4.82 | $4.86 | 3,571,200 |
| 1989-03-27 | $4.78 | $4.82 | 18,181,200 |
| 1989-03-23 | $4.82 | $4.86 | 5,762,400 |
| 1989-03-22 | $4.86 | $4.90 | 3,376,800 |
| 1989-03-21 | $4.89 | $4.92 | 6,067,200 |
| 1989-03-20 | $4.85 | $4.89 | 5,470,800 |
| 1989-03-17 | $4.90 | $4.93 | 9,112,800 |
| 1989-03-16 | $5.00 | $5.04 | 11,365,200 |
| 1989-03-15 | $4.95 | $4.98 | 12,853,200 |
| 1989-03-14 | $4.84 | $4.88 | 7,879,200 |
| 1989-03-13 | $4.84 | $4.88 | 5,119,200 |
| 1989-03-10 | $4.77 | $4.80 | 5,550,000 |
| 1989-03-09 | $4.74 | $4.77 | 5,395,200 |
| 1989-03-08 | $4.72 | $4.72 | 12,178,800 |
| 1989-03-07 | $4.57 | $4.57 | 7,164,000 |
| 1989-03-06 | $4.63 | $4.62 | 18,841,200 |
| 1989-03-03 | $4.45 | $4.45 | 12,774,000 |
| 1989-03-02 | $4.34 | $4.34 | 18,352,800 |
| 1989-03-01 | $4.27 | $4.27 | 3,158,400 |
| 1989-02-28 | $4.23 | $4.23 | 4,095,600 |
| 1989-02-27 | $4.25 | $4.25 | 5,745,600 |
| 1989-02-24 | $4.29 | $4.29 | 5,810,400 |
| 1989-02-23 | $4.32 | $4.32 | 8,905,200 |
| 1989-02-22 | $4.29 | $4.29 | 2,742,000 |
| 1989-02-21 | $4.39 | $4.39 | 5,415,600 |
| 1989-02-17 | $4.36 | $4.36 | 10,225,200 |
| 1989-02-16 | $4.36 | $4.36 | 6,240,000 |
| 1989-02-15 | $4.45 | $4.45 | 11,241,600 |
| 1989-02-14 | $4.21 | $4.21 | 5,970,000 |
| 1989-02-13 | $4.22 | $4.22 | 3,027,600 |
| 1989-02-10 | $4.25 | $4.25 | 3,331,200 |
| 1989-02-09 | $4.31 | $4.31 | 4,642,800 |
| 1989-02-08 | $4.41 | $4.41 | 6,061,200 |
| 1989-02-07 | $4.40 | $4.40 | 9,901,200 |
| 1989-02-06 | $4.32 | $4.32 | 5,664,000 |
| 1989-02-03 | $4.40 | $4.40 | 8,157,600 |
| 1989-02-02 | $4.42 | $4.42 | 14,161,200 |
| 1989-02-01 | $4.33 | $4.33 | 7,740,000 |
| 1989-01-31 | $4.30 | $4.30 | 3,957,600 |
| 1989-01-30 | $4.36 | $4.36 | 8,258,400 |
| 1989-01-27 | $4.40 | $4.40 | 23,971,200 |
| 1989-01-26 | $4.25 | $4.25 | 16,783,200 |
| 1989-01-25 | $4.17 | $4.17 | 12,597,600 |
| 1989-01-24 | $4.14 | $4.14 | 4,069,200 |
| 1989-01-23 | $4.14 | $4.14 | 2,590,800 |
| 1989-01-20 | $4.17 | $4.17 | 2,835,600 |
| 1989-01-19 | $4.18 | $4.18 | 7,167,600 |
| 1989-01-18 | $4.17 | $4.17 | 17,588,400 |
| 1989-01-17 | $4.13 | $4.12 | 2,550,000 |
| 1989-01-16 | $4.13 | $4.12 | 2,329,200 |
| 1989-01-13 | $4.11 | $4.11 | 4,621,200 |
| 1989-01-12 | $4.10 | $4.10 | 8,287,200 |
| 1989-01-11 | $4.09 | $4.09 | 1,658,400 |
| 1989-01-10 | $4.09 | $4.09 | 4,420,800 |
| 1989-01-09 | $4.11 | $4.11 | 2,974,800 |
| 1989-01-06 | $4.11 | $4.11 | 7,494,000 |
| 1989-01-05 | $4.07 | $4.07 | 5,431,200 |
| 1989-01-04 | $4.06 | $4.06 | 3,402,000 |
| 1989-01-03 | $4.11 | $4.11 | 2,980,800 |