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
- 1980-03-17 to 2026-09-03
- 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 | $8.23 | $8.89 | 1,934 | — | — |
| 1989-12-28 | $7.36 | $7.95 | 9,581 | — | — |
| 1989-12-27 | $8.23 | $8.89 | 808 | — | — |
| 1989-12-26 | $8.23 | $8.89 | 0 | — | — |
| 1989-12-22 | $8.23 | $8.89 | 2,886 | — | — |
| 1989-12-21 | $7.80 | $8.42 | 173 | — | — |
| 1989-12-20 | $7.80 | $8.42 | 548 | — | — |
| 1989-12-19 | $8.23 | $8.89 | 144 | — | — |
| 1989-12-18 | $8.66 | $9.35 | 952 | — | — |
| 1989-12-15 | $8.66 | $9.35 | 202 | — | — |
| 1989-12-14 | $8.66 | $9.35 | 0 | — | — |
| 1989-12-13 | $8.66 | $9.35 | 231 | — | — |
| 1989-12-12 | $8.66 | $9.35 | 29 | — | — |
| 1989-12-11 | $8.66 | $9.35 | 317 | — | — |
| 1989-12-08 | $8.66 | $9.35 | 3,405 | — | — |
| 1989-12-07 | $8.66 | $9.35 | 952 | — | — |
| 1989-12-06 | $8.66 | $9.35 | 0 | — | — |
| 1989-12-05 | $8.66 | $9.35 | 231 | — | — |
| 1989-12-04 | $8.66 | $9.35 | 2,453 | — | — |
| 1989-12-01 | $9.10 | $9.82 | 3,694 | — | — |
| 1989-11-30 | $9.10 | $9.82 | 866 | — | — |
| 1989-11-29 | $8.23 | $8.89 | 491 | — | — |
| 1989-11-28 | $8.23 | $8.89 | 2,540 | — | — |
| 1989-11-27 | $8.66 | $9.35 | 3,492 | — | — |
| 1989-11-24 | $8.66 | $9.35 | 4,040 | — | — |
| 1989-11-22 | $7.80 | $8.42 | 4,011 | — | — |
| 1989-11-21 | $8.66 | $9.35 | 837 | — | — |
| 1989-11-20 | $9.53 | $10.29 | 87 | — | — |
| 1989-11-17 | $9.96 | $10.76 | 693 | — | — |
| 1989-11-16 | $10.40 | $11.22 | 87 | — | — |
| 1989-11-15 | $10.40 | $11.22 | 0 | — | — |
| 1989-11-14 | $10.40 | $11.22 | 577 | — | — |
| 1989-11-13 | $10.83 | $11.69 | 0 | — | — |
| 1989-11-10 | $10.83 | $11.69 | 346 | — | — |
| 1989-11-09 | $10.83 | $11.69 | 144 | — | — |
| 1989-11-08 | $10.83 | $11.69 | 317 | — | — |
| 1989-11-07 | $10.40 | $11.22 | 375 | — | — |
| 1989-11-06 | $10.40 | $11.22 | 1,241 | — | — |
| 1989-11-03 | $10.83 | $11.69 | 1,154 | — | — |
| 1989-11-02 | $10.83 | $11.69 | 635 | — | — |
| 1989-11-01 | $10.83 | $11.69 | 2,222 | — | — |
| 1989-10-31 | $11.26 | $12.16 | 202 | — | — |
| 1989-10-30 | $11.26 | $12.16 | 58 | — | — |
| 1989-10-27 | $11.26 | $12.16 | 317 | — | — |
| 1989-10-26 | $11.69 | $12.63 | 2,049 | — | — |
| 1989-10-25 | $11.69 | $12.63 | 433 | — | — |
| 1989-10-24 | $11.69 | $12.63 | 952 | — | — |
| 1989-10-23 | $11.69 | $12.63 | 375 | — | — |
| 1989-10-20 | $11.26 | $12.16 | 1,212 | — | — |
| 1989-10-19 | $10.40 | $11.22 | 0 | — | — |
| 1989-10-18 | $10.40 | $11.22 | 289 | — | — |
| 1989-10-17 | $10.40 | $11.22 | 635 | — | — |
| 1989-10-16 | $10.83 | $11.69 | 952 | — | — |
| 1989-10-13 | $11.69 | $12.63 | 0 | — | — |
| 1989-10-12 | $11.69 | $12.63 | 0 | — | — |
| 1989-10-11 | $11.69 | $12.63 | 144 | — | — |
| 1989-10-10 | $11.69 | $12.63 | 115 | — | — |
| 1989-10-09 | $12.13 | $13.09 | 404 | — | — |
| 1989-10-06 | $12.13 | $13.09 | 289 | — | — |
| 1989-10-05 | $12.13 | $13.09 | 837 | — | — |
| 1989-10-04 | $12.13 | $13.09 | 87 | — | — |
| 1989-10-03 | $12.13 | $13.09 | 173 | — | — |
| 1989-10-02 | $12.13 | $13.09 | 404 | — | — |
| 1989-09-29 | $12.13 | $13.09 | 0 | — | — |
| 1989-09-28 | $12.13 | $13.09 | 260 | — | — |
| 1989-09-27 | $12.13 | $13.09 | 173 | — | — |
| 1989-09-26 | $12.56 | $13.56 | 29 | — | — |
| 1989-09-25 | $12.56 | $13.56 | 231 | — | — |
| 1989-09-22 | $12.56 | $13.56 | 58 | — | — |
| 1989-09-21 | $12.99 | $14.03 | 0 | — | — |
| 1989-09-20 | $12.99 | $14.03 | 664 | — | — |
| 1989-09-19 | $12.56 | $13.56 | 115 | — | — |
| 1989-09-18 | $12.99 | $14.03 | 577 | — | — |
| 1989-09-15 | $13.43 | $14.50 | 87 | — | — |
| 1989-09-14 | $13.43 | $14.50 | 202 | — | — |
| 1989-09-13 | $12.99 | $14.03 | 0 | — | — |
| 1989-09-12 | $12.99 | $14.03 | 693 | — | — |
| 1989-09-11 | $13.86 | $14.22 | 0 | — | — |
| 1989-09-08 | $13.86 | $14.22 | 1,125 | — | — |
| 1989-09-07 | $13.86 | $14.22 | 0 | — | — |
| 1989-09-06 | $13.86 | $14.22 | 317 | — | — |
| 1989-09-05 | $14.29 | $14.66 | 202 | — | — |
| 1989-09-01 | $14.29 | $14.66 | 0 | — | — |
| 1989-08-31 | $14.29 | $14.66 | 462 | — | — |
| 1989-08-30 | $13.86 | $14.22 | 0 | — | — |
| 1989-08-29 | $13.86 | $14.22 | 0 | — | — |
| 1989-08-28 | $13.86 | $14.22 | 433 | — | — |
| 1989-08-25 | $13.86 | $14.22 | 635 | — | — |
| 1989-08-24 | $13.86 | $13.86 | 1,789 | — | — |
| 1989-08-23 | $14.29 | $14.29 | 2,395 | — | — |
| 1989-08-22 | $14.29 | $14.29 | 866 | — | — |
| 1989-08-21 | $14.29 | $14.29 | 923 | — | — |
| 1989-08-18 | $14.73 | $14.73 | 260 | — | — |
| 1989-08-17 | $14.73 | $14.73 | 1,097 | — | — |
| 1989-08-16 | $14.73 | $14.73 | 5,454 | — | — |
| 1989-08-15 | $14.73 | $14.73 | 375 | — | — |
| 1989-08-14 | $15.16 | $15.16 | 433 | — | — |
| 1989-08-11 | $14.73 | $14.73 | 0 | — | — |
| 1989-08-10 | $14.73 | $14.73 | 173 | — | — |
| 1989-08-09 | $15.16 | $15.16 | 721 | — | — |
| 1989-08-08 | $14.73 | $14.73 | 58 | — | — |
| 1989-08-07 | $14.73 | $14.73 | 2,020 | — | — |
| 1989-08-04 | $14.73 | $14.73 | 173 | — | — |
| 1989-08-03 | $14.73 | $14.73 | 1,732 | — | — |
| 1989-08-02 | $15.59 | $15.59 | 1,443 | — | — |
| 1989-08-01 | $15.59 | $15.59 | 289 | — | — |
| 1989-07-31 | $15.59 | $15.59 | 173 | — | — |
| 1989-07-28 | $15.59 | $15.59 | 404 | — | — |
| 1989-07-27 | $15.59 | $15.59 | 1,587 | — | — |
| 1989-07-26 | $15.59 | $15.59 | 289 | — | — |
| 1989-07-25 | $16.03 | $16.03 | 693 | — | — |
| 1989-07-24 | $16.03 | $16.03 | 375 | — | — |
| 1989-07-21 | $15.59 | $15.59 | 779 | — | — |
| 1989-07-20 | $16.03 | $16.03 | 606 | — | — |
| 1989-07-19 | $16.03 | $16.03 | 2,597 | — | — |
| 1989-07-18 | $15.16 | $15.16 | 3,232 | — | — |
| 1989-07-17 | $15.16 | $15.16 | 0 | — | — |
| 1989-07-14 | $15.16 | $15.16 | 0 | — | — |
| 1989-07-13 | $15.16 | $15.16 | 289 | — | — |
| 1989-07-12 | $15.59 | $15.59 | 577 | — | — |
| 1989-07-11 | $15.16 | $15.16 | 866 | — | — |
| 1989-07-10 | $15.16 | $15.16 | 2,280 | — | — |
| 1989-07-07 | $15.16 | $15.16 | 317 | — | — |
| 1989-07-06 | $14.73 | $14.73 | 0 | — | — |
| 1989-07-05 | $14.73 | $14.73 | 1,443 | — | — |
| 1989-07-03 | $15.16 | $15.16 | 0 | — | — |
| 1989-06-30 | $15.16 | $15.16 | 29 | — | — |
| 1989-06-29 | $15.16 | $15.16 | 1,991 | — | — |
| 1989-06-28 | $16.46 | $16.46 | 404 | — | — |
| 1989-06-27 | $16.89 | $16.89 | 2,280 | — | — |
| 1989-06-26 | $16.03 | $16.03 | 29 | — | — |
| 1989-06-23 | $15.59 | $15.59 | 895 | — | — |
| 1989-06-22 | $16.03 | $16.03 | 144 | — | — |
| 1989-06-21 | $16.03 | $16.03 | 0 | — | — |
| 1989-06-20 | $16.03 | $16.03 | 0 | — | — |
| 1989-06-19 | $16.03 | $16.03 | 58 | — | — |
| 1989-06-16 | $16.03 | $16.03 | 173 | — | — |
| 1989-06-15 | $16.03 | $16.03 | 0 | — | — |
| 1989-06-14 | $16.03 | $16.03 | 202 | — | — |
| 1989-06-13 | $16.03 | $16.03 | 1,732 | — | — |
| 1989-06-12 | $16.03 | $16.03 | 289 | — | — |
| 1989-06-09 | $16.03 | $16.03 | 173 | — | — |
| 1989-06-08 | $16.03 | $16.03 | 1,039 | — | — |
| 1989-06-07 | $16.46 | $16.46 | 0 | — | — |
| 1989-06-06 | $16.46 | $16.46 | 606 | — | — |
| 1989-06-05 | $16.89 | $16.89 | 433 | — | — |
| 1989-06-02 | $17.33 | $17.33 | 1,703 | — | — |
| 1989-06-01 | $16.89 | $16.89 | 6,176 | — | — |
| 1989-05-31 | $16.46 | $16.46 | 519 | — | — |
| 1989-05-30 | $16.89 | $16.89 | 0 | — | — |
| 1989-05-26 | $16.89 | $16.89 | 144 | — | — |
| 1989-05-25 | $17.33 | $17.33 | 1,010 | — | — |
| 1989-05-24 | $16.46 | $16.46 | 1,010 | — | — |
| 1989-05-23 | $16.03 | $16.03 | 202 | — | — |
| 1989-05-22 | $15.59 | $15.59 | 346 | — | — |
| 1989-05-19 | $15.59 | $15.59 | 317 | — | — |
| 1989-05-18 | $15.59 | $15.59 | 58 | — | — |
| 1989-05-17 | $15.59 | $15.59 | 693 | — | — |
| 1989-05-16 | $15.59 | $15.59 | 346 | — | — |
| 1989-05-15 | $16.03 | $16.03 | 173 | — | — |
| 1989-05-12 | $16.46 | $16.46 | 375 | — | — |
| 1989-05-11 | $16.03 | $16.03 | 289 | — | — |
| 1989-05-10 | $16.03 | $16.03 | 375 | — | — |
| 1989-05-09 | $16.46 | $16.46 | 779 | — | — |
| 1989-05-08 | $16.46 | $16.46 | 2,049 | — | — |
| 1989-05-05 | $16.46 | $16.46 | 375 | — | — |
| 1989-05-04 | $16.03 | $16.03 | 923 | — | — |
| 1989-05-03 | $16.03 | $16.03 | 144 | — | — |
| 1989-05-02 | $16.03 | $16.03 | 58 | — | — |
| 1989-05-01 | $16.46 | $16.46 | 1,472 | — | — |
| 1989-04-28 | $16.03 | $16.03 | 433 | — | — |
| 1989-04-27 | $16.46 | $16.46 | 0 | — | — |
| 1989-04-26 | $16.46 | $16.46 | 1,068 | — | — |
| 1989-04-25 | $16.89 | $16.89 | 289 | — | — |
| 1989-04-24 | $16.89 | $16.89 | 433 | — | — |
| 1989-04-21 | $16.89 | $16.89 | 577 | — | — |
| 1989-04-20 | $16.89 | $16.89 | 1,587 | — | — |
| 1989-04-19 | $17.33 | $17.33 | 1,876 | — | — |
| 1989-04-18 | $17.33 | $17.33 | 3,232 | — | — |
| 1989-04-17 | $16.89 | $16.89 | 1,962 | — | — |
| 1989-04-14 | $16.03 | $16.03 | 1,501 | — | — |
| 1989-04-13 | $16.03 | $16.03 | 7,821 | — | — |
| 1989-04-12 | $15.59 | $15.59 | 2,684 | — | — |
| 1989-04-11 | $14.29 | $14.29 | 0 | — | — |
| 1989-04-10 | $14.29 | $14.29 | 462 | — | — |
| 1989-04-07 | $14.73 | $14.73 | 721 | — | — |
| 1989-04-06 | $14.73 | $14.73 | 144 | — | — |
| 1989-04-05 | $14.29 | $14.29 | 289 | — | — |
| 1989-04-04 | $14.73 | $14.73 | 1,270 | — | — |
| 1989-04-03 | $14.29 | $14.29 | 1,299 | — | — |
| 1989-03-31 | $14.73 | $14.73 | 289 | — | — |
| 1989-03-30 | $14.73 | $14.73 | 58 | — | — |
| 1989-03-29 | $15.16 | $15.16 | 115 | — | — |
| 1989-03-28 | $15.16 | $15.16 | 2,338 | — | — |
| 1989-03-27 | $15.16 | $15.16 | 2,540 | — | — |
| 1989-03-23 | $13.86 | $13.86 | 1,154 | — | — |
| 1989-03-22 | $13.43 | $13.43 | 1,327 | — | — |
| 1989-03-21 | $12.56 | $12.56 | 144 | — | — |
| 1989-03-20 | $12.56 | $12.56 | 0 | — | — |
| 1989-03-17 | $12.56 | $12.56 | 58 | — | — |
| 1989-03-16 | $12.56 | $12.56 | 346 | — | — |
| 1989-03-15 | $11.69 | $11.69 | 721 | — | — |
| 1989-03-14 | $11.69 | $11.69 | 0 | — | — |
| 1989-03-13 | $11.69 | $11.69 | 1,125 | — | — |
| 1989-03-10 | $12.13 | $12.13 | 808 | — | — |
| 1989-03-09 | $11.26 | $11.26 | 58 | — | — |
| 1989-03-08 | $11.26 | $11.26 | 29 | — | — |
| 1989-03-07 | $11.69 | $11.69 | 202 | — | — |
| 1989-03-06 | $11.26 | $11.26 | 0 | — | — |
| 1989-03-03 | $11.26 | $11.26 | 87 | — | — |
| 1989-03-02 | $11.26 | $11.26 | 29 | — | — |
| 1989-03-01 | $11.26 | $11.26 | 0 | — | — |
| 1989-02-28 | $11.26 | $11.26 | 577 | — | — |
| 1989-02-27 | $11.26 | $11.26 | 1,530 | — | — |
| 1989-02-24 | $12.13 | $12.13 | 0 | — | — |
| 1989-02-23 | $12.13 | $12.13 | 0 | — | — |
| 1989-02-22 | $12.13 | $12.13 | 0 | — | — |
| 1989-02-21 | $12.13 | $12.13 | 231 | — | — |
| 1989-02-17 | $11.69 | $11.69 | 29 | — | — |
| 1989-02-16 | $12.13 | $12.13 | 260 | — | — |
| 1989-02-15 | $12.56 | $12.56 | 0 | — | — |
| 1989-02-14 | $12.56 | $12.56 | 231 | — | — |
| 1989-02-13 | $12.56 | $12.56 | 923 | — | — |
| 1989-02-10 | $12.13 | $12.13 | 202 | — | — |
| 1989-02-09 | $12.56 | $12.56 | 375 | — | — |
| 1989-02-08 | $12.56 | $12.56 | 635 | — | — |
| 1989-02-07 | $11.69 | $11.69 | 375 | — | — |
| 1989-02-06 | $11.69 | $11.69 | 3,001 | — | — |
| 1989-02-03 | $10.83 | $10.83 | 317 | — | — |
| 1989-02-02 | $10.83 | $10.83 | 866 | — | — |
| 1989-02-01 | $10.40 | $10.40 | 173 | — | — |
| 1989-01-31 | $10.40 | $10.40 | 29 | — | — |
| 1989-01-30 | $10.83 | $10.83 | 0 | — | — |
| 1989-01-27 | $10.83 | $10.83 | 1,443 | — | — |
| 1989-01-26 | $10.40 | $10.40 | 866 | — | — |
| 1989-01-25 | $9.96 | $9.96 | 1,385 | — | — |
| 1989-01-24 | $9.96 | $9.96 | 375 | — | — |
| 1989-01-23 | $9.96 | $9.96 | 231 | — | — |
| 1989-01-20 | $9.96 | $9.96 | 433 | — | — |
| 1989-01-19 | $9.96 | $9.96 | 895 | — | — |
| 1989-01-18 | $9.96 | $9.96 | 1,443 | — | — |
| 1989-01-17 | $8.66 | $8.66 | 0 | — | — |
| 1989-01-16 | $8.66 | $8.66 | 317 | — | — |
| 1989-01-13 | $8.66 | $8.66 | 375 | — | — |
| 1989-01-12 | $8.66 | $8.66 | 1,587 | — | — |
| 1989-01-11 | $8.66 | $8.66 | 144 | — | — |
| 1989-01-10 | $8.66 | $8.66 | 577 | — | — |
| 1989-01-09 | $8.23 | $8.23 | 519 | — | — |
| 1989-01-06 | $8.23 | $8.23 | 433 | — | — |
| 1989-01-05 | $8.23 | $8.23 | 0 | — | — |
| 1989-01-04 | $8.23 | $8.23 | 0 | — | — |
| 1989-01-03 | $8.23 | $8.23 | 289 | — | — |