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 | $7.42 | $10.75 | 2,624,000 | — | — |
| 1989-12-28 | $7.39 | $10.70 | 3,786,400 | — | — |
| 1989-12-27 | $7.31 | $10.59 | 3,164,800 | — | — |
| 1989-12-26 | $7.13 | $10.32 | 1,801,600 | — | — |
| 1989-12-22 | $7.11 | $10.30 | 2,773,600 | — | — |
| 1989-12-21 | $7.08 | $10.25 | 4,144,800 | — | — |
| 1989-12-20 | $7.05 | $10.20 | 3,734,400 | — | — |
| 1989-12-19 | $7.02 | $10.16 | 7,297,600 | — | — |
| 1989-12-18 | $7.02 | $10.16 | 6,929,600 | — | — |
| 1989-12-15 | $7.17 | $10.39 | 9,624,800 | — | — |
| 1989-12-14 | $7.25 | $10.50 | 4,371,200 | — | — |
| 1989-12-13 | $7.31 | $10.59 | 6,928,000 | — | — |
| 1989-12-12 | $7.25 | $10.50 | 3,591,200 | — | — |
| 1989-12-11 | $7.28 | $10.54 | 5,212,800 | — | — |
| 1989-12-08 | $7.27 | $10.52 | 4,267,200 | — | — |
| 1989-12-07 | $7.23 | $10.48 | 3,772,800 | — | — |
| 1989-12-06 | $7.23 | $10.48 | 3,629,600 | — | — |
| 1989-12-05 | $7.19 | $10.41 | 4,049,600 | — | — |
| 1989-12-04 | $7.25 | $10.50 | 6,565,600 | — | — |
| 1989-12-01 | $7.17 | $10.39 | 5,876,800 | — | — |
| 1989-11-30 | $7.06 | $10.23 | 4,047,200 | — | — |
| 1989-11-29 | $6.98 | $10.11 | 3,186,400 | — | — |
| 1989-11-28 | $7.02 | $10.16 | 4,844,800 | — | — |
| 1989-11-27 | $7.05 | $10.20 | 5,193,600 | — | — |
| 1989-11-24 | $7.09 | $10.27 | 2,596,800 | — | — |
| 1989-11-22 | $7.05 | $10.20 | 4,038,400 | — | — |
| 1989-11-21 | $6.91 | $10.00 | 4,076,800 | — | — |
| 1989-11-20 | $6.88 | $9.96 | 3,201,600 | — | — |
| 1989-11-17 | $6.91 | $10.00 | 5,161,600 | — | — |
| 1989-11-16 | $6.92 | $10.02 | 3,942,400 | — | — |
| 1989-11-15 | $7.02 | $10.16 | 5,020,000 | — | — |
| 1989-11-14 | $6.92 | $9.97 | 5,160,000 | — | — |
| 1989-11-13 | $7.00 | $10.08 | 3,504,000 | — | — |
| 1989-11-10 | $7.00 | $10.08 | 5,875,200 | — | — |
| 1989-11-09 | $6.88 | $9.90 | 7,496,800 | — | — |
| 1989-11-08 | $6.91 | $9.95 | 5,172,800 | — | — |
| 1989-11-07 | $6.77 | $9.75 | 5,752,800 | — | — |
| 1989-11-06 | $6.67 | $9.61 | 3,258,400 | — | — |
| 1989-11-03 | $6.80 | $9.79 | 2,679,200 | — | — |
| 1989-11-02 | $6.84 | $9.86 | 4,381,600 | — | — |
| 1989-11-01 | $6.95 | $10.02 | 5,469,600 | — | — |
| 1989-10-31 | $6.92 | $9.97 | 6,441,600 | — | — |
| 1989-10-30 | $6.72 | $9.68 | 3,190,400 | — | — |
| 1989-10-27 | $6.69 | $9.63 | 3,504,800 | — | — |
| 1989-10-26 | $6.78 | $9.77 | 3,846,400 | — | — |
| 1989-10-25 | $6.81 | $9.81 | 3,152,000 | — | — |
| 1989-10-24 | $6.83 | $9.84 | 7,975,200 | — | — |
| 1989-10-23 | $6.88 | $9.90 | 3,104,000 | — | — |
| 1989-10-20 | $6.92 | $9.97 | 7,108,000 | — | — |
| 1989-10-19 | $6.88 | $9.90 | 5,290,400 | — | — |
| 1989-10-18 | $6.81 | $9.81 | 6,816,000 | — | — |
| 1989-10-17 | $6.84 | $9.86 | 6,827,200 | — | — |
| 1989-10-16 | $6.78 | $9.77 | 15,759,200 | — | — |
| 1989-10-13 | $6.33 | $9.12 | 8,244,800 | — | — |
| 1989-10-12 | $6.89 | $9.93 | 4,667,200 | — | — |
| 1989-10-11 | $6.98 | $10.06 | 5,370,400 | — | — |
| 1989-10-10 | $7.03 | $10.13 | 3,581,600 | — | — |
| 1989-10-09 | $7.03 | $10.13 | 2,371,200 | — | — |
| 1989-10-06 | $7.00 | $10.08 | 6,124,800 | — | — |
| 1989-10-05 | $6.92 | $9.97 | 7,298,400 | — | — |
| 1989-10-04 | $6.97 | $10.04 | 9,560,000 | — | — |
| 1989-10-03 | $6.88 | $9.90 | 7,664,800 | — | — |
| 1989-10-02 | $6.84 | $9.86 | 4,856,000 | — | — |
| 1989-09-29 | $6.84 | $9.86 | 8,434,400 | — | — |
| 1989-09-28 | $6.75 | $9.72 | 6,336,000 | — | — |
| 1989-09-27 | $6.63 | $9.54 | 5,527,200 | — | — |
| 1989-09-26 | $6.53 | $9.41 | 3,979,200 | — | — |
| 1989-09-25 | $6.53 | $9.41 | 3,904,800 | — | — |
| 1989-09-22 | $6.52 | $9.39 | 4,378,400 | — | — |
| 1989-09-21 | $6.52 | $9.39 | 3,511,200 | — | — |
| 1989-09-20 | $6.59 | $9.50 | 5,125,600 | — | — |
| 1989-09-19 | $6.53 | $9.41 | 3,314,400 | — | — |
| 1989-09-18 | $6.56 | $9.45 | 4,076,000 | — | — |
| 1989-09-15 | $6.33 | $9.12 | 10,883,200 | — | — |
| 1989-09-14 | $6.33 | $9.12 | 3,759,200 | — | — |
| 1989-09-13 | $6.33 | $9.12 | 4,191,200 | — | — |
| 1989-09-12 | $6.38 | $9.18 | 3,864,800 | — | — |
| 1989-09-11 | $6.41 | $9.23 | 3,605,600 | — | — |
| 1989-09-08 | $6.50 | $9.36 | 4,269,600 | — | — |
| 1989-09-07 | $6.52 | $9.39 | 3,668,800 | — | — |
| 1989-09-06 | $6.59 | $9.50 | 4,816,800 | — | — |
| 1989-09-05 | $6.64 | $9.57 | 7,795,200 | — | — |
| 1989-09-01 | $6.69 | $9.63 | 10,724,800 | — | — |
| 1989-08-31 | $6.55 | $9.43 | 9,376,800 | — | — |
| 1989-08-30 | $6.42 | $9.25 | 7,228,800 | — | — |
| 1989-08-29 | $6.34 | $9.14 | 4,883,200 | — | — |
| 1989-08-28 | $6.41 | $9.23 | 7,490,400 | — | — |
| 1989-08-25 | $6.33 | $9.12 | 4,456,000 | — | — |
| 1989-08-24 | $6.34 | $9.14 | 10,242,400 | — | — |
| 1989-08-23 | $6.28 | $9.05 | 8,128,000 | — | — |
| 1989-08-22 | $6.25 | $9.00 | 5,636,800 | — | — |
| 1989-08-21 | $6.17 | $8.89 | 7,453,600 | — | — |
| 1989-08-18 | $6.45 | $9.30 | 6,204,000 | — | — |
| 1989-08-17 | $6.44 | $9.27 | 4,261,600 | — | — |
| 1989-08-16 | $6.38 | $9.18 | 8,540,000 | — | — |
| 1989-08-15 | $6.48 | $9.29 | 3,900,800 | — | — |
| 1989-08-14 | $6.50 | $9.31 | 4,938,400 | — | — |
| 1989-08-11 | $6.44 | $9.22 | 5,699,200 | — | — |
| 1989-08-10 | $6.47 | $9.27 | 5,048,800 | — | — |
| 1989-08-09 | $6.42 | $9.20 | 5,761,600 | — | — |
| 1989-08-08 | $6.50 | $9.31 | 4,353,600 | — | — |
| 1989-08-07 | $6.63 | $9.49 | 4,133,600 | — | — |
| 1989-08-04 | $6.59 | $9.45 | 5,114,400 | — | — |
| 1989-08-03 | $6.61 | $9.47 | 4,109,600 | — | — |
| 1989-08-02 | $6.58 | $9.42 | 4,044,800 | — | — |
| 1989-08-01 | $6.55 | $9.38 | 6,709,600 | — | — |
| 1989-07-31 | $6.67 | $9.56 | 5,021,600 | — | — |
| 1989-07-28 | $6.70 | $9.60 | 6,041,600 | — | — |
| 1989-07-27 | $6.67 | $9.56 | 8,591,200 | — | — |
| 1989-07-26 | $6.55 | $9.38 | 6,969,600 | — | — |
| 1989-07-25 | $6.23 | $8.93 | 4,724,800 | — | — |
| 1989-07-24 | $6.27 | $8.98 | 3,661,600 | — | — |
| 1989-07-21 | $6.31 | $9.04 | 8,996,000 | — | — |
| 1989-07-20 | $6.27 | $8.98 | 6,317,600 | — | — |
| 1989-07-19 | $6.27 | $8.98 | 7,051,200 | — | — |
| 1989-07-18 | $6.09 | $8.73 | 6,322,400 | — | — |
| 1989-07-17 | $6.11 | $8.75 | 4,661,600 | — | — |
| 1989-07-14 | $6.20 | $8.89 | 7,812,800 | — | — |
| 1989-07-13 | $6.20 | $8.89 | 3,880,800 | — | — |
| 1989-07-12 | $6.28 | $9.00 | 5,118,400 | — | — |
| 1989-07-11 | $6.34 | $9.09 | 4,776,000 | — | — |
| 1989-07-10 | $6.30 | $9.02 | 3,429,600 | — | — |
| 1989-07-07 | $6.23 | $8.93 | 4,323,200 | — | — |
| 1989-07-06 | $6.13 | $8.77 | 3,336,000 | — | — |
| 1989-07-05 | $6.13 | $8.77 | 3,024,000 | — | — |
| 1989-07-03 | $6.08 | $8.71 | 2,086,400 | — | — |
| 1989-06-30 | $5.98 | $8.57 | 5,100,000 | — | — |
| 1989-06-29 | $6.08 | $8.71 | 4,516,000 | — | — |
| 1989-06-28 | $6.23 | $8.93 | 3,590,400 | — | — |
| 1989-06-27 | $6.34 | $9.09 | 3,476,800 | — | — |
| 1989-06-26 | $6.28 | $9.00 | 5,313,600 | — | — |
| 1989-06-23 | $6.36 | $9.11 | 6,834,400 | — | — |
| 1989-06-22 | $6.13 | $8.77 | 5,874,400 | — | — |
| 1989-06-21 | $6.08 | $8.71 | 4,800,800 | — | — |
| 1989-06-20 | $6.13 | $8.77 | 4,968,800 | — | — |
| 1989-06-19 | $6.19 | $8.86 | 4,958,400 | — | — |
| 1989-06-16 | $6.23 | $8.93 | 10,709,600 | — | — |
| 1989-06-15 | $6.17 | $8.84 | 8,834,400 | — | — |
| 1989-06-14 | $6.27 | $8.98 | 7,150,400 | — | — |
| 1989-06-13 | $6.31 | $9.04 | 9,998,400 | — | — |
| 1989-06-12 | $6.58 | $9.42 | 7,648,000 | — | — |
| 1989-06-09 | $6.72 | $9.62 | 10,360,800 | — | — |
| 1989-06-08 | $6.44 | $9.22 | 4,108,000 | — | — |
| 1989-06-07 | $6.48 | $9.29 | 3,215,200 | — | — |
| 1989-06-06 | $6.50 | $9.31 | 6,831,200 | — | — |
| 1989-06-05 | $6.39 | $9.15 | 4,276,000 | — | — |
| 1989-06-02 | $6.45 | $9.24 | 3,852,000 | — | — |
| 1989-06-01 | $6.28 | $9.00 | 4,941,600 | — | — |
| 1989-05-31 | $6.17 | $8.84 | 3,588,800 | — | — |
| 1989-05-30 | $6.14 | $8.80 | 3,892,800 | — | — |
| 1989-05-26 | $6.22 | $8.91 | 6,959,200 | — | — |
| 1989-05-25 | $6.23 | $8.93 | 4,795,200 | — | — |
| 1989-05-24 | $6.14 | $8.80 | 7,496,000 | — | — |
| 1989-05-23 | $6.27 | $8.98 | 6,540,000 | — | — |
| 1989-05-22 | $6.44 | $9.22 | 8,036,800 | — | — |
| 1989-05-19 | $6.31 | $8.99 | 15,133,600 | — | — |
| 1989-05-18 | $6.23 | $8.88 | 6,698,400 | — | — |
| 1989-05-17 | $6.23 | $8.88 | 6,053,600 | — | — |
| 1989-05-16 | $6.27 | $8.92 | 6,339,200 | — | — |
| 1989-05-15 | $6.23 | $8.88 | 5,268,000 | — | — |
| 1989-05-12 | $6.14 | $8.75 | 9,712,800 | — | — |
| 1989-05-11 | $5.94 | $8.46 | 9,872,000 | — | — |
| 1989-05-10 | $5.98 | $8.52 | 5,392,000 | — | — |
| 1989-05-09 | $5.95 | $8.47 | 5,856,000 | — | — |
| 1989-05-08 | $5.95 | $8.48 | 4,467,200 | — | — |
| 1989-05-05 | $5.93 | $8.45 | 6,115,200 | — | — |
| 1989-05-04 | $6.00 | $8.55 | 2,323,200 | — | — |
| 1989-05-03 | $5.98 | $8.51 | 3,691,200 | — | — |
| 1989-05-02 | $5.98 | $8.52 | 4,612,800 | — | — |
| 1989-05-01 | $5.97 | $8.50 | 4,636,800 | — | — |
| 1989-04-28 | $6.01 | $8.56 | 3,700,800 | — | — |
| 1989-04-27 | $6.02 | $8.57 | 6,232,000 | — | — |
| 1989-04-26 | $5.96 | $8.49 | 4,504,000 | — | — |
| 1989-04-25 | $5.94 | $8.46 | 5,580,800 | — | — |
| 1989-04-24 | $5.97 | $8.50 | 4,342,400 | — | — |
| 1989-04-21 | $6.00 | $8.55 | 12,953,600 | — | — |
| 1989-04-20 | $5.95 | $8.47 | 9,064,000 | — | — |
| 1989-04-19 | $5.98 | $8.51 | 6,649,600 | — | — |
| 1989-04-18 | $5.93 | $8.45 | 7,361,600 | — | — |
| 1989-04-17 | $5.82 | $8.29 | 6,252,800 | — | — |
| 1989-04-14 | $5.81 | $8.28 | 5,937,600 | — | — |
| 1989-04-13 | $5.73 | $8.16 | 3,593,600 | — | — |
| 1989-04-12 | $5.80 | $8.26 | 4,664,000 | — | — |
| 1989-04-11 | $5.78 | $8.23 | 4,934,400 | — | — |
| 1989-04-10 | $5.70 | $8.11 | 2,872,000 | — | — |
| 1989-04-07 | $5.69 | $8.10 | 3,433,600 | — | — |
| 1989-04-06 | $5.66 | $8.06 | 3,870,400 | — | — |
| 1989-04-05 | $5.66 | $8.07 | 4,406,400 | — | — |
| 1989-04-04 | $5.64 | $8.03 | 3,652,800 | — | — |
| 1989-04-03 | $5.67 | $8.08 | 4,460,800 | — | — |
| 1989-03-31 | $5.67 | $8.08 | 2,675,200 | — | — |
| 1989-03-30 | $5.66 | $8.06 | 4,640,000 | — | — |
| 1989-03-29 | $5.67 | $8.08 | 4,632,000 | — | — |
| 1989-03-28 | $5.64 | $8.03 | 5,601,600 | — | — |
| 1989-03-27 | $5.55 | $7.91 | 3,027,200 | — | — |
| 1989-03-23 | $5.48 | $7.80 | 5,129,600 | — | — |
| 1989-03-22 | $5.49 | $7.82 | 8,006,400 | — | — |
| 1989-03-21 | $5.55 | $7.90 | 5,904,000 | — | — |
| 1989-03-20 | $5.53 | $7.88 | 9,131,200 | — | — |
| 1989-03-17 | $5.66 | $8.06 | 18,296,000 | — | — |
| 1989-03-16 | $5.81 | $8.28 | 10,136,000 | — | — |
| 1989-03-15 | $5.71 | $8.13 | 7,694,400 | — | — |
| 1989-03-14 | $5.61 | $7.99 | 7,969,600 | — | — |
| 1989-03-13 | $5.53 | $7.88 | 6,124,800 | — | — |
| 1989-03-10 | $5.47 | $7.79 | 5,961,600 | — | — |
| 1989-03-09 | $5.48 | $7.81 | 5,132,800 | — | — |
| 1989-03-08 | $5.45 | $7.76 | 6,822,400 | — | — |
| 1989-03-07 | $5.45 | $7.76 | 5,208,000 | — | — |
| 1989-03-06 | $5.46 | $7.78 | 5,262,400 | — | — |
| 1989-03-03 | $5.45 | $7.76 | 4,638,400 | — | — |
| 1989-03-02 | $5.41 | $7.71 | 5,321,600 | — | — |
| 1989-03-01 | $5.35 | $7.62 | 7,316,800 | — | — |
| 1989-02-28 | $5.38 | $7.67 | 7,169,600 | — | — |
| 1989-02-27 | $5.43 | $7.73 | 3,464,000 | — | — |
| 1989-02-24 | $5.39 | $7.68 | 6,515,200 | — | — |
| 1989-02-23 | $5.46 | $7.78 | 5,904,000 | — | — |
| 1989-02-22 | $5.45 | $7.77 | 5,777,600 | — | — |
| 1989-02-21 | $5.59 | $7.96 | 4,305,600 | — | — |
| 1989-02-17 | $5.65 | $8.04 | 6,332,800 | — | — |
| 1989-02-16 | $5.59 | $7.97 | 5,000,000 | — | — |
| 1989-02-15 | $5.61 | $7.99 | 7,184,000 | — | — |
| 1989-02-14 | $5.53 | $7.88 | 7,017,600 | — | — |
| 1989-02-13 | $5.56 | $7.88 | 8,187,200 | — | — |
| 1989-02-10 | $5.53 | $7.83 | 5,888,000 | — | — |
| 1989-02-09 | $5.63 | $7.97 | 6,822,400 | — | — |
| 1989-02-08 | $5.72 | $8.10 | 6,353,600 | — | — |
| 1989-02-07 | $5.71 | $8.09 | 7,123,200 | — | — |
| 1989-02-06 | $5.65 | $8.00 | 2,987,200 | — | — |
| 1989-02-03 | $5.66 | $8.01 | 4,564,800 | — | — |
| 1989-02-02 | $5.63 | $7.98 | 4,292,800 | — | — |
| 1989-02-01 | $5.66 | $8.02 | 6,150,400 | — | — |
| 1989-01-31 | $5.73 | $8.11 | 6,457,600 | — | — |
| 1989-01-30 | $5.65 | $8.00 | 6,636,800 | — | — |
| 1989-01-27 | $5.67 | $8.03 | 17,003,200 | — | — |
| 1989-01-26 | $5.49 | $7.78 | 7,428,800 | — | — |
| 1989-01-25 | $5.41 | $7.67 | 6,200,000 | — | — |
| 1989-01-24 | $5.44 | $7.70 | 6,958,400 | — | — |
| 1989-01-23 | $5.34 | $7.57 | 4,635,200 | — | — |
| 1989-01-20 | $5.38 | $7.62 | 6,660,800 | — | — |
| 1989-01-19 | $5.38 | $7.61 | 3,844,800 | — | — |
| 1989-01-18 | $5.41 | $7.67 | 8,432,000 | — | — |
| 1989-01-17 | $5.36 | $7.59 | 4,537,600 | — | — |
| 1989-01-16 | $5.34 | $7.56 | 3,200,000 | — | — |
| 1989-01-13 | $5.28 | $7.48 | 4,846,400 | — | — |
| 1989-01-12 | $5.28 | $7.48 | 7,190,400 | — | — |
| 1989-01-11 | $5.32 | $7.54 | 5,059,200 | — | — |
| 1989-01-10 | $5.30 | $7.50 | 5,238,400 | — | — |
| 1989-01-09 | $5.34 | $7.57 | 6,744,000 | — | — |
| 1989-01-06 | $5.35 | $7.58 | 3,964,800 | — | — |
| 1989-01-05 | $5.36 | $7.59 | 4,182,400 | — | — |
| 1989-01-04 | $5.33 | $7.55 | 5,505,600 | — | — |
| 1989-01-03 | $5.23 | $7.40 | 6,417,600 | — | — |