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
- 1977-01-03 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 | $8.47 | $9.11 | 3,531,600 |
| 1989-12-28 | $8.16 | $8.77 | 2,549,600 |
| 1989-12-27 | $8.25 | $8.87 | 2,418,400 |
| 1989-12-26 | $8.56 | $9.21 | 1,521,200 |
| 1989-12-22 | $8.69 | $9.34 | 3,636,800 |
| 1989-12-21 | $8.63 | $9.27 | 4,491,200 |
| 1989-12-20 | $8.59 | $9.24 | 7,856,000 |
| 1989-12-19 | $8.13 | $8.74 | 9,967,600 |
| 1989-12-18 | $7.78 | $8.37 | 13,549,200 |
| 1989-12-15 | $8.44 | $9.07 | 9,880,400 |
| 1989-12-14 | $8.63 | $9.27 | 6,338,400 |
| 1989-12-13 | $8.88 | $9.54 | 9,595,200 |
| 1989-12-12 | $8.88 | $9.54 | 8,023,600 |
| 1989-12-11 | $8.84 | $9.51 | 11,885,600 |
| 1989-12-08 | $8.66 | $9.31 | 29,266,000 |
| 1989-12-07 | $9.16 | $9.85 | 16,032,400 |
| 1989-12-06 | $9.53 | $10.25 | 6,444,000 |
| 1989-12-05 | $9.72 | $10.45 | 5,784,000 |
| 1989-12-04 | $9.97 | $10.72 | 3,207,200 |
| 1989-12-01 | $10.16 | $10.92 | 3,959,600 |
| 1989-11-30 | $10.25 | $11.02 | 4,109,600 |
| 1989-11-29 | $9.97 | $10.72 | 4,989,600 |
| 1989-11-28 | $10.47 | $11.26 | 3,146,400 |
| 1989-11-27 | $10.66 | $11.46 | 3,624,400 |
| 1989-11-24 | $10.56 | $11.36 | 2,798,800 |
| 1989-11-22 | $10.28 | $11.06 | 2,488,400 |
| 1989-11-21 | $10.19 | $10.95 | 2,204,400 |
| 1989-11-20 | $10.09 | $10.85 | 3,862,000 |
| 1989-11-17 | $10.06 | $10.82 | 3,566,000 |
| 1989-11-16 | $10.28 | $11.06 | 4,270,800 |
| 1989-11-15 | $10.19 | $10.95 | 2,914,000 |
| 1989-11-14 | $9.97 | $10.72 | 4,129,200 |
| 1989-11-13 | $10.09 | $10.85 | 3,824,400 |
| 1989-11-10 | $9.88 | $10.62 | 2,505,200 |
| 1989-11-09 | $9.88 | $10.62 | 6,478,400 |
| 1989-11-08 | $9.72 | $10.45 | 4,855,600 |
| 1989-11-07 | $9.41 | $10.11 | 6,590,400 |
| 1989-11-06 | $9.25 | $9.95 | 4,820,000 |
| 1989-11-03 | $9.66 | $10.38 | 4,754,400 |
| 1989-11-02 | $10.03 | $10.79 | 3,541,200 |
| 1989-11-01 | $10.13 | $10.89 | 5,279,200 |
| 1989-10-31 | $10.06 | $10.82 | 5,021,200 |
| 1989-10-30 | $9.53 | $10.25 | 9,070,000 |
| 1989-10-27 | $9.31 | $10.01 | 14,960,400 |
| 1989-10-26 | $10.06 | $10.82 | 5,320,400 |
| 1989-10-25 | $10.31 | $11.09 | 2,706,800 |
| 1989-10-24 | $10.50 | $11.25 | 6,463,200 |
| 1989-10-23 | $10.59 | $11.35 | 2,764,800 |
| 1989-10-20 | $10.75 | $11.52 | 3,993,600 |
| 1989-10-19 | $10.72 | $11.49 | 6,292,000 |
| 1989-10-18 | $10.38 | $11.12 | 5,365,200 |
| 1989-10-17 | $10.44 | $11.19 | 7,912,400 |
| 1989-10-16 | $10.33 | $11.07 | 19,086,000 |
| 1989-10-13 | $10.00 | $10.72 | 13,587,600 |
| 1989-10-12 | $10.65 | $11.41 | 7,906,800 |
| 1989-10-11 | $10.69 | $11.45 | 7,472,400 |
| 1989-10-10 | $11.00 | $11.79 | 10,264,800 |
| 1989-10-09 | $11.25 | $12.06 | 3,843,600 |
| 1989-10-06 | $11.33 | $12.15 | 8,650,800 |
| 1989-10-05 | $11.29 | $12.10 | 8,383,200 |
| 1989-10-04 | $11.13 | $11.92 | 8,052,000 |
| 1989-10-03 | $11.02 | $11.81 | 13,722,000 |
| 1989-10-02 | $10.92 | $11.70 | 8,632,800 |
| 1989-09-29 | $10.50 | $11.25 | 6,522,000 |
| 1989-09-28 | $10.39 | $11.13 | 9,176,400 |
| 1989-09-27 | $10.30 | $11.04 | 6,822,000 |
| 1989-09-26 | $10.03 | $10.75 | 9,142,800 |
| 1989-09-25 | $10.06 | $10.78 | 8,505,600 |
| 1989-09-22 | $9.85 | $10.56 | 6,267,600 |
| 1989-09-21 | $9.52 | $10.20 | 4,444,800 |
| 1989-09-20 | $9.43 | $10.10 | 4,916,400 |
| 1989-09-19 | $9.49 | $10.17 | 8,163,600 |
| 1989-09-18 | $9.63 | $10.32 | 7,929,600 |
| 1989-09-15 | $9.24 | $9.90 | 10,370,400 |
| 1989-09-14 | $9.10 | $9.76 | 8,889,600 |
| 1989-09-13 | $9.24 | $9.90 | 13,207,200 |
| 1989-09-12 | $9.31 | $9.98 | 10,207,200 |
| 1989-09-11 | $9.16 | $9.81 | 7,404,000 |
| 1989-09-08 | $9.23 | $9.89 | 6,709,200 |
| 1989-09-07 | $8.98 | $9.62 | 15,136,800 |
| 1989-09-06 | $8.65 | $9.27 | 6,531,600 |
| 1989-09-05 | $8.42 | $9.02 | 5,784,000 |
| 1989-09-01 | $8.30 | $8.90 | 2,288,400 |
| 1989-08-31 | $8.18 | $8.76 | 1,395,600 |
| 1989-08-30 | $8.16 | $8.74 | 4,219,200 |
| 1989-08-29 | $8.13 | $8.71 | 3,678,000 |
| 1989-08-28 | $8.19 | $8.77 | 2,300,400 |
| 1989-08-25 | $8.27 | $8.86 | 4,238,400 |
| 1989-08-24 | $8.38 | $8.98 | 6,007,200 |
| 1989-08-23 | $8.22 | $8.81 | 2,274,000 |
| 1989-08-22 | $8.15 | $8.73 | 2,133,600 |
| 1989-08-21 | $8.15 | $8.73 | 4,186,800 |
| 1989-08-18 | $8.17 | $8.75 | 3,130,800 |
| 1989-08-17 | $8.24 | $8.83 | 5,200,800 |
| 1989-08-16 | $8.19 | $8.77 | 3,859,200 |
| 1989-08-15 | $8.02 | $8.60 | 5,740,800 |
| 1989-08-14 | $7.92 | $8.48 | 3,760,800 |
| 1989-08-11 | $8.04 | $8.62 | 4,858,800 |
| 1989-08-10 | $8.06 | $8.64 | 4,876,800 |
| 1989-08-09 | $8.02 | $8.60 | 3,081,600 |
| 1989-08-08 | $8.10 | $8.69 | 5,973,600 |
| 1989-08-07 | $8.03 | $8.61 | 4,160,400 |
| 1989-08-04 | $8.04 | $8.62 | 3,970,800 |
| 1989-08-03 | $8.22 | $8.81 | 4,021,200 |
| 1989-08-02 | $8.32 | $8.92 | 3,256,800 |
| 1989-08-01 | $8.26 | $8.85 | 8,146,800 |
| 1989-07-31 | $8.26 | $8.85 | 5,124,000 |
| 1989-07-28 | $8.06 | $8.64 | 3,812,400 |
| 1989-07-27 | $8.13 | $8.71 | 6,711,600 |
| 1989-07-26 | $8.13 | $8.71 | 4,830,000 |
| 1989-07-25 | $7.81 | $8.37 | 3,606,000 |
| 1989-07-24 | $7.79 | $8.32 | 2,990,400 |
| 1989-07-21 | $7.72 | $8.24 | 3,136,800 |
| 1989-07-20 | $7.75 | $8.28 | 5,330,400 |
| 1989-07-19 | $7.82 | $8.36 | 4,233,600 |
| 1989-07-18 | $7.75 | $8.28 | 2,919,600 |
| 1989-07-17 | $7.83 | $8.37 | 3,073,200 |
| 1989-07-14 | $7.77 | $8.30 | 7,806,000 |
| 1989-07-13 | $7.89 | $8.42 | 4,642,800 |
| 1989-07-12 | $8.03 | $8.58 | 8,458,800 |
| 1989-07-11 | $7.99 | $8.53 | 6,987,600 |
| 1989-07-10 | $7.90 | $8.43 | 3,504,000 |
| 1989-07-07 | $7.92 | $8.46 | 9,006,000 |
| 1989-07-06 | $7.85 | $8.39 | 6,056,400 |
| 1989-07-05 | $7.66 | $8.18 | 5,362,800 |
| 1989-07-03 | $7.46 | $7.97 | 2,428,800 |
| 1989-06-30 | $7.43 | $7.93 | 6,194,400 |
| 1989-06-29 | $7.39 | $7.89 | 6,433,200 |
| 1989-06-28 | $7.55 | $8.07 | 4,627,200 |
| 1989-06-27 | $7.63 | $8.14 | 4,963,200 |
| 1989-06-26 | $7.58 | $8.10 | 8,259,600 |
| 1989-06-23 | $7.65 | $8.17 | 4,454,400 |
| 1989-06-22 | $7.40 | $7.90 | 3,819,600 |
| 1989-06-21 | $7.39 | $7.89 | 3,201,600 |
| 1989-06-20 | $7.48 | $7.99 | 7,928,400 |
| 1989-06-19 | $7.41 | $7.91 | 6,036,000 |
| 1989-06-16 | $7.07 | $7.55 | 5,661,600 |
| 1989-06-15 | $7.03 | $7.51 | 7,669,200 |
| 1989-06-14 | $7.18 | $7.67 | 7,683,600 |
| 1989-06-13 | $6.98 | $7.45 | 6,823,200 |
| 1989-06-12 | $7.09 | $7.58 | 6,937,200 |
| 1989-06-09 | $7.15 | $7.63 | 5,997,600 |
| 1989-06-08 | $7.23 | $7.72 | 3,342,000 |
| 1989-06-07 | $7.32 | $7.82 | 4,183,200 |
| 1989-06-06 | $7.33 | $7.83 | 6,602,400 |
| 1989-06-05 | $7.47 | $7.98 | 8,707,200 |
| 1989-06-02 | $7.60 | $8.12 | 8,449,200 |
| 1989-06-01 | $7.47 | $7.98 | 9,207,600 |
| 1989-05-31 | $7.34 | $7.84 | 6,093,600 |
| 1989-05-30 | $7.05 | $7.53 | 3,232,800 |
| 1989-05-26 | $6.93 | $7.40 | 4,086,000 |
| 1989-05-25 | $6.72 | $7.18 | 5,030,400 |
| 1989-05-24 | $6.82 | $7.29 | 6,409,200 |
| 1989-05-23 | $6.96 | $7.43 | 6,697,200 |
| 1989-05-22 | $7.00 | $7.48 | 7,914,000 |
| 1989-05-19 | $6.75 | $7.21 | 18,357,600 |
| 1989-05-18 | $6.68 | $7.13 | 16,108,800 |
| 1989-05-17 | $6.45 | $6.89 | 14,758,800 |
| 1989-05-16 | $6.22 | $6.64 | 4,027,200 |
| 1989-05-15 | $6.24 | $6.66 | 8,764,800 |
| 1989-05-12 | $6.10 | $6.52 | 12,770,400 |
| 1989-05-11 | $5.82 | $6.22 | 2,151,600 |
| 1989-05-10 | $5.80 | $6.20 | 1,975,200 |
| 1989-05-09 | $5.80 | $6.20 | 2,397,600 |
| 1989-05-08 | $5.83 | $6.23 | 4,069,200 |
| 1989-05-05 | $5.90 | $6.30 | 5,414,400 |
| 1989-05-04 | $5.79 | $6.19 | 3,649,200 |
| 1989-05-03 | $5.76 | $6.15 | 3,730,800 |
| 1989-05-02 | $5.72 | $6.11 | 1,848,000 |
| 1989-05-01 | $5.64 | $6.02 | 1,536,000 |
| 1989-04-28 | $5.71 | $6.10 | 1,641,600 |
| 1989-04-27 | $5.74 | $6.13 | 3,762,000 |
| 1989-04-26 | $5.65 | $6.03 | 1,896,000 |
| 1989-04-25 | $5.65 | $6.03 | 3,259,200 |
| 1989-04-24 | $5.65 | $6.03 | 2,084,400 |
| 1989-04-21 | $5.67 | $6.02 | 1,665,600 |
| 1989-04-20 | $5.71 | $6.07 | 4,050,000 |
| 1989-04-19 | $5.74 | $6.10 | 5,106,000 |
| 1989-04-18 | $5.71 | $6.07 | 7,188,000 |
| 1989-04-17 | $5.60 | $5.96 | 3,229,200 |
| 1989-04-14 | $5.69 | $6.05 | 3,266,400 |
| 1989-04-13 | $5.66 | $6.01 | 4,646,400 |
| 1989-04-12 | $5.71 | $6.07 | 14,665,200 |
| 1989-04-11 | $5.53 | $5.88 | 3,271,200 |
| 1989-04-10 | $5.49 | $5.84 | 2,972,400 |
| 1989-04-07 | $5.52 | $5.87 | 3,212,400 |
| 1989-04-06 | $5.49 | $5.84 | 1,314,000 |
| 1989-04-05 | $5.52 | $5.87 | 5,350,800 |
| 1989-04-04 | $5.45 | $5.79 | 4,527,600 |
| 1989-04-03 | $5.43 | $5.77 | 8,631,600 |
| 1989-03-31 | $5.31 | $5.65 | 3,852,000 |
| 1989-03-30 | $5.25 | $5.58 | 6,619,200 |
| 1989-03-29 | $5.28 | $5.61 | 3,781,200 |
| 1989-03-28 | $5.28 | $5.61 | 3,733,200 |
| 1989-03-27 | $5.26 | $5.59 | 1,496,400 |
| 1989-03-23 | $5.27 | $5.60 | 5,452,800 |
| 1989-03-22 | $5.31 | $5.65 | 9,361,200 |
| 1989-03-21 | $5.39 | $5.72 | 4,926,000 |
| 1989-03-20 | $5.34 | $5.68 | 5,764,800 |
| 1989-03-17 | $5.31 | $5.65 | 26,836,800 |
| 1989-03-16 | $5.61 | $5.97 | 3,639,600 |
| 1989-03-15 | $5.64 | $5.99 | 8,353,200 |
| 1989-03-14 | $5.60 | $5.96 | 5,235,600 |
| 1989-03-13 | $5.59 | $5.95 | 3,484,800 |
| 1989-03-10 | $5.50 | $5.85 | 5,548,800 |
| 1989-03-09 | $5.43 | $5.77 | 1,285,200 |
| 1989-03-08 | $5.40 | $5.74 | 7,850,400 |
| 1989-03-07 | $5.39 | $5.72 | 3,170,400 |
| 1989-03-06 | $5.45 | $5.79 | 6,302,400 |
| 1989-03-03 | $5.28 | $5.61 | 5,493,600 |
| 1989-03-02 | $5.11 | $5.44 | 3,998,400 |
| 1989-03-01 | $4.99 | $5.30 | 4,890,000 |
| 1989-02-28 | $5.06 | $5.38 | 3,202,800 |
| 1989-02-27 | $4.96 | $5.27 | 1,414,800 |
| 1989-02-24 | $4.92 | $5.23 | 7,458,000 |
| 1989-02-23 | $4.95 | $5.26 | 2,821,200 |
| 1989-02-22 | $4.89 | $5.19 | 4,443,600 |
| 1989-02-21 | $4.93 | $5.24 | 1,893,600 |
| 1989-02-17 | $4.95 | $5.26 | 2,298,000 |
| 1989-02-16 | $4.89 | $5.19 | 2,600,400 |
| 1989-02-15 | $4.90 | $5.20 | 5,949,600 |
| 1989-02-14 | $4.80 | $5.10 | 3,100,800 |
| 1989-02-13 | $4.92 | $5.23 | 2,208,000 |
| 1989-02-10 | $4.94 | $5.25 | 3,270,000 |
| 1989-02-09 | $5.05 | $5.37 | 3,360,000 |
| 1989-02-08 | $5.10 | $5.43 | 4,305,600 |
| 1989-02-07 | $5.05 | $5.37 | 4,210,800 |
| 1989-02-06 | $4.95 | $5.26 | 3,667,200 |
| 1989-02-03 | $5.04 | $5.36 | 3,189,600 |
| 1989-02-02 | $5.05 | $5.37 | 10,836,000 |
| 1989-02-01 | $4.99 | $5.30 | 4,041,600 |
| 1989-01-31 | $4.98 | $5.29 | 3,560,400 |
| 1989-01-30 | $5.01 | $5.33 | 3,277,200 |
| 1989-01-27 | $5.04 | $5.36 | 12,244,800 |
| 1989-01-26 | $4.96 | $5.27 | 4,905,600 |
| 1989-01-25 | $4.89 | $5.19 | 3,154,800 |
| 1989-01-24 | $4.89 | $5.17 | 10,272,000 |
| 1989-01-23 | $4.73 | $5.01 | 2,743,200 |
| 1989-01-20 | $4.72 | $5.00 | 6,976,800 |
| 1989-01-19 | $4.78 | $5.06 | 5,427,600 |
| 1989-01-18 | $4.85 | $5.14 | 14,162,400 |
| 1989-01-17 | $4.75 | $5.03 | 13,336,800 |
| 1989-01-16 | $4.59 | $4.86 | 3,613,200 |
| 1989-01-13 | $4.50 | $4.76 | 2,594,400 |
| 1989-01-12 | $4.48 | $4.74 | 5,958,000 |
| 1989-01-11 | $4.38 | $4.63 | 4,438,800 |
| 1989-01-10 | $4.31 | $4.57 | 2,401,200 |
| 1989-01-09 | $4.33 | $4.59 | 2,961,600 |
| 1989-01-06 | $4.33 | $4.59 | 2,942,400 |
| 1989-01-05 | $4.33 | $4.59 | 6,710,400 |
| 1989-01-04 | $4.28 | $4.53 | 2,654,400 |
| 1989-01-03 | $4.21 | $4.46 | 936,000 |