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 | $10.19 | $16.92 | 1,471,128 | — | — |
| 1989-12-28 | $10.19 | $16.92 | 1,048,048 | — | — |
| 1989-12-27 | $10.10 | $16.77 | 970,399 | — | — |
| 1989-12-26 | $10.04 | $16.67 | 520,876 | — | — |
| 1989-12-22 | $10.10 | $16.77 | 1,391,381 | — | — |
| 1989-12-21 | $9.98 | $16.58 | 1,301,560 | — | — |
| 1989-12-20 | $9.98 | $16.58 | 1,662,102 | — | — |
| 1989-12-19 | $9.71 | $16.13 | 1,828,312 | — | — |
| 1989-12-18 | $9.86 | $16.38 | 1,031,259 | — | — |
| 1989-12-15 | $10.19 | $16.92 | 2,190,533 | — | — |
| 1989-12-14 | $10.36 | $17.22 | 2,101,132 | — | — |
| 1989-12-13 | $10.36 | $17.22 | 3,987,786 | — | — |
| 1989-12-12 | $10.33 | $17.17 | 3,358,202 | — | — |
| 1989-12-11 | $9.92 | $16.48 | 717,306 | — | — |
| 1989-12-08 | $9.83 | $16.33 | 598,944 | — | — |
| 1989-12-07 | $9.77 | $16.23 | 1,706,593 | — | — |
| 1989-12-06 | $9.92 | $16.48 | 1,069,454 | — | — |
| 1989-12-05 | $9.92 | $16.48 | 1,372,074 | — | — |
| 1989-12-04 | $9.83 | $16.33 | 1,474,066 | — | — |
| 1989-12-01 | $9.71 | $16.13 | 1,879,519 | — | — |
| 1989-11-30 | $9.59 | $15.93 | 787,400 | — | — |
| 1989-11-29 | $9.41 | $15.64 | 807,547 | — | — |
| 1989-11-28 | $9.59 | $15.93 | 2,070,912 | — | — |
| 1989-11-27 | $9.59 | $15.93 | 1,483,300 | — | — |
| 1989-11-24 | $9.50 | $15.68 | 1,161,793 | — | — |
| 1989-11-22 | $9.41 | $15.54 | 936,821 | — | — |
| 1989-11-21 | $9.41 | $15.54 | 1,178,582 | — | — |
| 1989-11-20 | $9.44 | $15.59 | 988,447 | — | — |
| 1989-11-17 | $9.41 | $15.54 | 1,912,677 | — | — |
| 1989-11-16 | $9.29 | $15.34 | 1,457,277 | — | — |
| 1989-11-15 | $9.26 | $15.29 | 1,940,798 | — | — |
| 1989-11-14 | $8.90 | $14.70 | 1,351,507 | — | — |
| 1989-11-13 | $8.93 | $14.75 | 1,739,751 | — | — |
| 1989-11-10 | $8.82 | $14.55 | 435,253 | — | — |
| 1989-11-09 | $8.73 | $14.41 | 349,629 | — | — |
| 1989-11-08 | $8.76 | $14.46 | 1,009,433 | — | — |
| 1989-11-07 | $8.73 | $14.41 | 1,027,062 | — | — |
| 1989-11-06 | $8.70 | $14.36 | 478,484 | — | — |
| 1989-11-03 | $8.82 | $14.55 | 782,363 | — | — |
| 1989-11-02 | $8.79 | $14.50 | 677,013 | — | — |
| 1989-11-01 | $8.85 | $14.60 | 826,434 | — | — |
| 1989-10-31 | $8.79 | $14.50 | 1,364,938 | — | — |
| 1989-10-30 | $8.52 | $14.06 | 603,142 | — | — |
| 1989-10-27 | $8.40 | $13.87 | 1,601,662 | — | — |
| 1989-10-26 | $8.37 | $13.82 | 1,603,341 | — | — |
| 1989-10-25 | $8.64 | $14.26 | 997,681 | — | — |
| 1989-10-24 | $8.82 | $14.55 | 1,596,625 | — | — |
| 1989-10-23 | $8.96 | $14.80 | 598,944 | — | — |
| 1989-10-20 | $9.05 | $14.95 | 2,043,210 | — | — |
| 1989-10-19 | $9.23 | $15.24 | 1,438,390 | — | — |
| 1989-10-18 | $9.05 | $14.95 | 450,782 | — | — |
| 1989-10-17 | $9.05 | $14.95 | 2,072,171 | — | — |
| 1989-10-16 | $9.05 | $14.95 | 2,723,161 | — | — |
| 1989-10-13 | $8.28 | $13.67 | 1,279,735 | — | — |
| 1989-10-12 | $9.38 | $15.49 | 701,776 | — | — |
| 1989-10-11 | $9.47 | $15.64 | 867,987 | — | — |
| 1989-10-10 | $9.71 | $16.03 | 1,506,385 | — | — |
| 1989-10-09 | $9.77 | $16.13 | 1,620,550 | — | — |
| 1989-10-06 | $9.53 | $15.73 | 2,058,320 | — | — |
| 1989-10-05 | $9.29 | $15.34 | 1,112,265 | — | — |
| 1989-10-04 | $9.38 | $15.49 | 1,544,580 | — | — |
| 1989-10-03 | $9.20 | $15.19 | 593,488 | — | — |
| 1989-10-02 | $9.23 | $15.24 | 793,276 | — | — |
| 1989-09-29 | $8.96 | $14.80 | 1,244,478 | — | — |
| 1989-09-28 | $9.08 | $15.00 | 2,078,047 | — | — |
| 1989-09-27 | $8.96 | $14.80 | 590,550 | — | — |
| 1989-09-26 | $8.99 | $14.85 | 870,085 | — | — |
| 1989-09-25 | $9.05 | $14.95 | 858,333 | — | — |
| 1989-09-22 | $9.08 | $15.00 | 283,313 | — | — |
| 1989-09-21 | $9.11 | $15.05 | 606,499 | — | — |
| 1989-09-20 | $9.23 | $15.24 | 780,265 | — | — |
| 1989-09-19 | $9.17 | $15.14 | 629,584 | — | — |
| 1989-09-18 | $9.08 | $15.00 | 415,945 | — | — |
| 1989-09-15 | $8.96 | $14.80 | 1,790,537 | — | — |
| 1989-09-14 | $8.87 | $14.65 | 1,519,396 | — | — |
| 1989-09-13 | $9.11 | $15.05 | 1,555,493 | — | — |
| 1989-09-12 | $9.32 | $15.39 | 1,149,621 | — | — |
| 1989-09-11 | $9.29 | $15.34 | 663,162 | — | — |
| 1989-09-08 | $9.35 | $15.44 | 838,186 | — | — |
| 1989-09-07 | $9.35 | $15.44 | 1,163,891 | — | — |
| 1989-09-06 | $9.29 | $15.34 | 1,162,632 | — | — |
| 1989-09-05 | $9.50 | $15.68 | 2,119,600 | — | — |
| 1989-09-01 | $9.38 | $15.49 | 967,461 | — | — |
| 1989-08-31 | $9.35 | $15.44 | 1,032,518 | — | — |
| 1989-08-30 | $9.38 | $15.49 | 849,099 | — | — |
| 1989-08-29 | $9.41 | $15.54 | 1,379,209 | — | — |
| 1989-08-28 | $9.53 | $15.73 | 867,147 | — | — |
| 1989-08-25 | $9.50 | $15.59 | 2,064,616 | — | — |
| 1989-08-24 | $9.47 | $15.54 | 3,355,264 | — | — |
| 1989-08-23 | $9.08 | $14.90 | 2,124,217 | — | — |
| 1989-08-22 | $8.67 | $14.22 | 807,127 | — | — |
| 1989-08-21 | $8.58 | $14.07 | 1,290,648 | — | — |
| 1989-08-18 | $8.70 | $14.27 | 1,192,432 | — | — |
| 1989-08-17 | $8.79 | $14.41 | 1,114,364 | — | — |
| 1989-08-16 | $8.90 | $14.61 | 1,790,957 | — | — |
| 1989-08-15 | $8.79 | $14.41 | 708,492 | — | — |
| 1989-08-14 | $8.73 | $14.32 | 930,106 | — | — |
| 1989-08-11 | $8.79 | $14.41 | 2,866,287 | — | — |
| 1989-08-10 | $8.73 | $14.32 | 1,691,902 | — | — |
| 1989-08-09 | $8.87 | $14.56 | 1,135,770 | — | — |
| 1989-08-08 | $8.85 | $14.51 | 2,412,986 | — | — |
| 1989-08-07 | $8.82 | $14.46 | 2,233,765 | — | — |
| 1989-08-04 | $8.70 | $14.27 | 2,596,825 | — | — |
| 1989-08-03 | $8.73 | $14.32 | 3,461,873 | — | — |
| 1989-08-02 | $8.76 | $14.36 | 4,960,284 | — | — |
| 1989-08-01 | $8.55 | $14.02 | 5,286,408 | — | — |
| 1989-07-31 | $8.34 | $13.68 | 1,578,577 | — | — |
| 1989-07-28 | $8.19 | $13.44 | 950,252 | — | — |
| 1989-07-27 | $8.22 | $13.49 | 2,496,931 | — | — |
| 1989-07-26 | $8.19 | $13.44 | 1,652,868 | — | — |
| 1989-07-25 | $8.31 | $13.63 | 1,838,805 | — | — |
| 1989-07-24 | $8.43 | $13.83 | 1,761,576 | — | — |
| 1989-07-21 | $8.37 | $13.73 | 1,453,920 | — | — |
| 1989-07-20 | $8.28 | $13.58 | 1,418,663 | — | — |
| 1989-07-19 | $8.28 | $13.58 | 1,962,204 | — | — |
| 1989-07-18 | $8.37 | $13.73 | 1,986,968 | — | — |
| 1989-07-17 | $8.34 | $13.68 | 2,561,988 | — | — |
| 1989-07-14 | $8.31 | $13.63 | 1,911,418 | — | — |
| 1989-07-13 | $8.28 | $13.58 | 1,097,155 | — | — |
| 1989-07-12 | $8.25 | $13.53 | 1,408,590 | — | — |
| 1989-07-11 | $8.34 | $13.68 | 2,570,382 | — | — |
| 1989-07-10 | $8.31 | $13.63 | 3,114,763 | — | — |
| 1989-07-07 | $8.04 | $13.19 | 1,919,812 | — | — |
| 1989-07-06 | $8.01 | $13.14 | 1,673,854 | — | — |
| 1989-07-05 | $7.98 | $13.09 | 1,581,935 | — | — |
| 1989-07-03 | $7.92 | $13.00 | 543,121 | — | — |
| 1989-06-30 | $7.89 | $12.95 | 1,724,221 | — | — |
| 1989-06-29 | $7.89 | $12.95 | 3,217,175 | — | — |
| 1989-06-28 | $8.10 | $13.29 | 4,721,042 | — | — |
| 1989-06-27 | $7.71 | $12.65 | 3,433,332 | — | — |
| 1989-06-26 | $7.33 | $12.02 | 3,039,213 | — | — |
| 1989-06-23 | $7.27 | $11.92 | 1,623,068 | — | — |
| 1989-06-22 | $7.15 | $11.73 | 1,449,303 | — | — |
| 1989-06-21 | $7.12 | $11.68 | 1,958,846 | — | — |
| 1989-06-20 | $7.15 | $11.73 | 1,115,623 | — | — |
| 1989-06-19 | $7.18 | $11.78 | 1,751,083 | — | — |
| 1989-06-16 | $7.30 | $11.97 | 1,716,246 | — | — |
| 1989-06-15 | $7.24 | $11.87 | 1,765,354 | — | — |
| 1989-06-14 | $7.24 | $11.87 | 716,467 | — | — |
| 1989-06-13 | $7.18 | $11.78 | 859,173 | — | — |
| 1989-06-12 | $7.12 | $11.68 | 2,103,231 | — | — |
| 1989-06-09 | $7.21 | $11.82 | 872,604 | — | — |
| 1989-06-08 | $7.24 | $11.87 | 2,148,141 | — | — |
| 1989-06-07 | $7.48 | $12.26 | 1,979,413 | — | — |
| 1989-06-06 | $7.36 | $12.07 | 921,711 | — | — |
| 1989-06-05 | $7.30 | $11.97 | 935,982 | — | — |
| 1989-06-02 | $7.27 | $11.92 | 1,814,881 | — | — |
| 1989-06-01 | $7.27 | $11.92 | 1,164,731 | — | — |
| 1989-05-31 | $7.21 | $11.82 | 1,421,601 | — | — |
| 1989-05-30 | $7.15 | $11.73 | 847,840 | — | — |
| 1989-05-26 | $7.24 | $11.87 | 573,341 | — | — |
| 1989-05-25 | $7.18 | $11.78 | 2,013,830 | — | — |
| 1989-05-24 | $7.21 | $11.73 | 3,442,146 | — | — |
| 1989-05-23 | $6.97 | $11.34 | 3,144,143 | — | — |
| 1989-05-22 | $7.00 | $11.39 | 1,733,035 | — | — |
| 1989-05-19 | $7.00 | $11.39 | 2,772,269 | — | — |
| 1989-05-18 | $6.88 | $11.19 | 1,623,488 | — | — |
| 1989-05-17 | $6.94 | $11.29 | 3,870,264 | — | — |
| 1989-05-16 | $7.06 | $11.48 | 1,469,449 | — | — |
| 1989-05-15 | $7.09 | $11.53 | 1,206,283 | — | — |
| 1989-05-12 | $7.09 | $11.53 | 2,526,731 | — | — |
| 1989-05-11 | $6.91 | $11.24 | 905,762 | — | — |
| 1989-05-10 | $6.88 | $11.19 | 1,660,423 | — | — |
| 1989-05-09 | $6.97 | $11.34 | 1,233,985 | — | — |
| 1989-05-08 | $7.06 | $11.48 | 1,635,660 | — | — |
| 1989-05-05 | $7.27 | $11.82 | 847,420 | — | — |
| 1989-05-04 | $7.30 | $11.87 | 1,479,942 | — | — |
| 1989-05-03 | $7.27 | $11.82 | 2,077,208 | — | — |
| 1989-05-02 | $7.48 | $12.16 | 1,171,027 | — | — |
| 1989-05-01 | $7.45 | $12.11 | 823,076 | — | — |
| 1989-04-28 | $7.45 | $12.11 | 1,794,735 | — | — |
| 1989-04-27 | $7.36 | $11.97 | 1,108,068 | — | — |
| 1989-04-26 | $7.36 | $11.97 | 1,164,731 | — | — |
| 1989-04-25 | $7.36 | $11.97 | 2,372,693 | — | — |
| 1989-04-24 | $7.48 | $12.16 | 2,431,034 | — | — |
| 1989-04-21 | $7.48 | $12.16 | 2,320,647 | — | — |
| 1989-04-20 | $7.24 | $11.77 | 750,045 | — | — |
| 1989-04-19 | $7.27 | $11.82 | 2,163,251 | — | — |
| 1989-04-18 | $7.27 | $11.82 | 2,015,509 | — | — |
| 1989-04-17 | $7.15 | $11.63 | 928,007 | — | — |
| 1989-04-14 | $7.12 | $11.58 | 1,625,586 | — | — |
| 1989-04-13 | $6.94 | $11.29 | 1,599,144 | — | — |
| 1989-04-12 | $7.18 | $11.68 | 529,270 | — | — |
| 1989-04-11 | $7.21 | $11.73 | 815,102 | — | — |
| 1989-04-10 | $7.15 | $11.63 | 362,640 | — | — |
| 1989-04-07 | $7.15 | $11.63 | 911,638 | — | — |
| 1989-04-06 | $7.18 | $11.68 | 2,371,853 | — | — |
| 1989-04-05 | $7.30 | $11.87 | 1,604,180 | — | — |
| 1989-04-04 | $7.36 | $11.97 | 917,514 | — | — |
| 1989-04-03 | $7.30 | $11.87 | 991,385 | — | — |
| 1989-03-31 | $7.18 | $11.68 | 1,006,495 | — | — |
| 1989-03-30 | $7.21 | $11.73 | 990,126 | — | — |
| 1989-03-29 | $7.21 | $11.73 | 653,508 | — | — |
| 1989-03-28 | $7.30 | $11.87 | 1,784,242 | — | — |
| 1989-03-27 | $7.21 | $11.73 | 802,930 | — | — |
| 1989-03-23 | $7.18 | $11.68 | 793,696 | — | — |
| 1989-03-22 | $7.21 | $11.73 | 1,788,439 | — | — |
| 1989-03-21 | $7.18 | $11.68 | 1,271,760 | — | — |
| 1989-03-20 | $7.06 | $11.48 | 1,133,671 | — | — |
| 1989-03-17 | $7.18 | $11.68 | 1,908,899 | — | — |
| 1989-03-16 | $7.33 | $11.92 | 2,084,343 | — | — |
| 1989-03-15 | $7.33 | $11.92 | 1,704,914 | — | — |
| 1989-03-14 | $7.30 | $11.87 | 1,437,131 | — | — |
| 1989-03-13 | $7.33 | $11.92 | 1,089,181 | — | — |
| 1989-03-10 | $7.24 | $11.77 | 1,281,833 | — | — |
| 1989-03-09 | $7.36 | $11.97 | 1,529,470 | — | — |
| 1989-03-08 | $7.36 | $11.97 | 3,082,024 | — | — |
| 1989-03-07 | $7.56 | $12.31 | 3,803,108 | — | — |
| 1989-03-06 | $7.30 | $11.87 | 2,812,143 | — | — |
| 1989-03-03 | $6.88 | $11.19 | 2,550,236 | — | — |
| 1989-03-02 | $6.73 | $10.95 | 4,827,651 | — | — |
| 1989-03-01 | $6.61 | $10.76 | 982,151 | — | — |
| 1989-02-28 | $6.76 | $11.00 | 1,450,982 | — | — |
| 1989-02-27 | $6.82 | $11.10 | 737,453 | — | — |
| 1989-02-24 | $6.82 | $11.10 | 587,612 | — | — |
| 1989-02-23 | $6.94 | $11.19 | 1,785,920 | — | — |
| 1989-02-22 | $6.85 | $11.05 | 712,689 | — | — |
| 1989-02-21 | $6.97 | $11.24 | 1,269,242 | — | — |
| 1989-02-17 | $7.00 | $11.29 | 869,246 | — | — |
| 1989-02-16 | $6.94 | $11.19 | 1,830,411 | — | — |
| 1989-02-15 | $6.91 | $11.15 | 504,507 | — | — |
| 1989-02-14 | $6.79 | $10.95 | 624,967 | — | — |
| 1989-02-13 | $6.94 | $11.19 | 398,737 | — | — |
| 1989-02-10 | $6.94 | $11.19 | 1,061,059 | — | — |
| 1989-02-09 | $6.91 | $11.15 | 1,542,481 | — | — |
| 1989-02-08 | $7.09 | $11.43 | 908,280 | — | — |
| 1989-02-07 | $7.21 | $11.63 | 890,232 | — | — |
| 1989-02-06 | $7.03 | $11.34 | 1,370,395 | — | — |
| 1989-02-03 | $7.12 | $11.48 | 1,576,059 | — | — |
| 1989-02-02 | $7.18 | $11.58 | 2,017,188 | — | — |
| 1989-02-01 | $7.21 | $11.63 | 3,405,211 | — | — |
| 1989-01-31 | $7.03 | $11.34 | 1,514,360 | — | — |
| 1989-01-30 | $6.94 | $11.19 | 1,129,054 | — | — |
| 1989-01-27 | $6.88 | $11.10 | 1,217,196 | — | — |
| 1989-01-26 | $6.85 | $11.05 | 2,615,293 | — | — |
| 1989-01-25 | $6.82 | $11.00 | 1,124,857 | — | — |
| 1989-01-24 | $6.91 | $11.15 | 862,530 | — | — |
| 1989-01-23 | $6.85 | $11.05 | 712,270 | — | — |
| 1989-01-20 | $7.06 | $11.39 | 2,163,251 | — | — |
| 1989-01-19 | $7.12 | $11.48 | 1,334,718 | — | — |
| 1989-01-18 | $7.24 | $11.67 | 2,329,042 | — | — |
| 1989-01-17 | $7.00 | $11.29 | 1,689,384 | — | — |
| 1989-01-16 | $6.97 | $11.24 | 853,716 | — | — |
| 1989-01-13 | $6.97 | $11.24 | 1,463,154 | — | — |
| 1989-01-12 | $6.94 | $11.19 | 2,365,977 | — | — |
| 1989-01-11 | $6.94 | $11.19 | 1,406,071 | — | — |
| 1989-01-10 | $6.82 | $11.00 | 961,585 | — | — |
| 1989-01-09 | $6.82 | $11.00 | 1,004,816 | — | — |
| 1989-01-06 | $6.82 | $11.00 | 3,044,249 | — | — |
| 1989-01-05 | $6.70 | $10.81 | 1,318,349 | — | — |
| 1989-01-04 | $6.73 | $10.86 | 955,709 | — | — |
| 1989-01-03 | $6.55 | $10.57 | 753,822 | — | — |