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
- 1981-12-31 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 | $8.90 | $19.76 | 740,547 | — | — |
| 1989-12-28 | $8.90 | $19.76 | 330,987 | — | — |
| 1989-12-27 | $8.86 | $19.68 | 1,530,856 | — | — |
| 1989-12-26 | $8.90 | $19.76 | 251,432 | — | — |
| 1989-12-22 | $8.90 | $19.76 | 594,860 | — | — |
| 1989-12-21 | $8.86 | $19.68 | 1,116,386 | — | — |
| 1989-12-20 | $8.82 | $19.59 | 1,074,153 | — | — |
| 1989-12-19 | $8.78 | $19.51 | 1,944,017 | — | — |
| 1989-12-18 | $8.93 | $19.85 | 1,390,735 | — | — |
| 1989-12-15 | $9.05 | $20.10 | 3,464,724 | — | — |
| 1989-12-14 | $9.01 | $20.01 | 1,108,856 | — | — |
| 1989-12-13 | $8.90 | $19.76 | 831,887 | — | — |
| 1989-12-12 | $8.78 | $19.51 | 1,107,546 | — | — |
| 1989-12-11 | $8.71 | $19.34 | 733,344 | — | — |
| 1989-12-08 | $8.67 | $19.25 | 692,748 | — | — |
| 1989-12-07 | $8.63 | $19.17 | 741,856 | — | — |
| 1989-12-06 | $8.67 | $19.25 | 2,806,024 | — | — |
| 1989-12-05 | $8.59 | $19.08 | 825,994 | — | — |
| 1989-12-04 | $8.59 | $19.08 | 856,769 | — | — |
| 1989-12-01 | $8.63 | $19.17 | 2,601,408 | — | — |
| 1989-11-30 | $8.55 | $19.00 | 1,354,068 | — | — |
| 1989-11-29 | $8.55 | $19.00 | 1,467,671 | — | — |
| 1989-11-28 | $8.55 | $19.00 | 920,936 | — | — |
| 1989-11-27 | $8.51 | $18.91 | 1,003,438 | — | — |
| 1989-11-24 | $8.44 | $18.74 | 474,055 | — | — |
| 1989-11-22 | $8.44 | $18.74 | 549,353 | — | — |
| 1989-11-21 | $8.44 | $18.74 | 457,685 | — | — |
| 1989-11-20 | $8.40 | $18.66 | 809,953 | — | — |
| 1989-11-17 | $8.51 | $18.91 | 1,100,999 | — | — |
| 1989-11-16 | $8.55 | $19.00 | 1,278,442 | — | — |
| 1989-11-15 | $8.51 | $18.91 | 484,204 | — | — |
| 1989-11-14 | $8.51 | $18.91 | 1,035,849 | — | — |
| 1989-11-13 | $8.48 | $18.83 | 788,345 | — | — |
| 1989-11-10 | $8.51 | $18.91 | 1,294,811 | — | — |
| 1989-11-09 | $8.44 | $18.74 | 758,226 | — | — |
| 1989-11-08 | $8.44 | $18.74 | 1,096,743 | — | — |
| 1989-11-07 | $8.40 | $18.66 | 1,311,180 | — | — |
| 1989-11-06 | $8.40 | $18.66 | 894,091 | — | — |
| 1989-11-03 | $8.48 | $18.83 | 1,049,272 | — | — |
| 1989-11-02 | $8.40 | $18.66 | 1,125,225 | — | — |
| 1989-11-01 | $8.32 | $18.49 | 1,165,494 | — | — |
| 1989-10-31 | $8.29 | $18.40 | 4,539,532 | — | — |
| 1989-10-30 | $8.32 | $18.13 | 17,195,286 | — | — |
| 1989-10-27 | $8.36 | $18.21 | 948,109 | — | — |
| 1989-10-26 | $8.29 | $18.04 | 890,162 | — | — |
| 1989-10-25 | $8.29 | $18.04 | 696,350 | — | — |
| 1989-10-24 | $8.25 | $17.96 | 1,110,165 | — | — |
| 1989-10-23 | $8.29 | $18.04 | 826,977 | — | — |
| 1989-10-20 | $8.32 | $18.13 | 1,339,990 | — | — |
| 1989-10-19 | $8.25 | $17.96 | 816,173 | — | — |
| 1989-10-18 | $8.17 | $17.79 | 441,643 | — | — |
| 1989-10-17 | $8.17 | $17.79 | 1,243,739 | — | — |
| 1989-10-16 | $8.06 | $17.54 | 2,538,222 | — | — |
| 1989-10-13 | $7.71 | $16.80 | 2,224,259 | — | — |
| 1989-10-12 | $8.25 | $17.96 | 941,889 | — | — |
| 1989-10-11 | $8.29 | $18.04 | 741,202 | — | — |
| 1989-10-10 | $8.32 | $18.13 | 438,697 | — | — |
| 1989-10-09 | $8.29 | $18.04 | 552,955 | — | — |
| 1989-10-06 | $8.32 | $18.13 | 2,895,728 | — | — |
| 1989-10-05 | $8.29 | $18.04 | 2,008,839 | — | — |
| 1989-10-04 | $8.29 | $18.04 | 1,053,200 | — | — |
| 1989-10-03 | $8.29 | $18.04 | 991,324 | — | — |
| 1989-10-02 | $8.25 | $17.96 | 626,616 | — | — |
| 1989-09-29 | $8.29 | $18.04 | 817,155 | — | — |
| 1989-09-28 | $8.29 | $18.04 | 2,156,163 | — | — |
| 1989-09-27 | $8.25 | $17.96 | 1,467,671 | — | — |
| 1989-09-26 | $8.32 | $18.13 | 1,032,248 | — | — |
| 1989-09-25 | $8.32 | $18.13 | 877,721 | — | — |
| 1989-09-22 | $8.29 | $18.04 | 1,317,728 | — | — |
| 1989-09-21 | $8.40 | $18.29 | 635,128 | — | — |
| 1989-09-20 | $8.40 | $18.29 | 477,001 | — | — |
| 1989-09-19 | $8.44 | $18.37 | 2,276,641 | — | — |
| 1989-09-18 | $8.48 | $18.46 | 983,467 | — | — |
| 1989-09-15 | $8.44 | $18.37 | 2,181,044 | — | — |
| 1989-09-14 | $8.40 | $18.29 | 812,572 | — | — |
| 1989-09-13 | $8.36 | $18.21 | 2,140,121 | — | — |
| 1989-09-12 | $8.40 | $18.29 | 664,266 | — | — |
| 1989-09-11 | $8.40 | $18.29 | 1,367,491 | — | — |
| 1989-09-08 | $8.36 | $18.21 | 1,174,988 | — | — |
| 1989-09-07 | $8.32 | $18.13 | 848,584 | — | — |
| 1989-09-06 | $8.29 | $18.04 | 1,019,479 | — | — |
| 1989-09-05 | $8.32 | $18.13 | 912,424 | — | — |
| 1989-09-01 | $8.44 | $18.37 | 815,518 | — | — |
| 1989-08-31 | $8.40 | $18.29 | 701,915 | — | — |
| 1989-08-30 | $8.32 | $18.13 | 962,842 | — | — |
| 1989-08-29 | $8.40 | $18.29 | 669,831 | — | — |
| 1989-08-28 | $8.44 | $18.37 | 1,294,484 | — | — |
| 1989-08-25 | $8.44 | $18.37 | 1,369,128 | — | — |
| 1989-08-24 | $8.40 | $18.29 | 1,889,016 | — | — |
| 1989-08-23 | $8.29 | $18.04 | 1,043,051 | — | — |
| 1989-08-22 | $8.21 | $17.88 | 1,323,948 | — | — |
| 1989-08-21 | $8.09 | $17.63 | 1,553,118 | — | — |
| 1989-08-18 | $8.40 | $18.29 | 1,499,100 | — | — |
| 1989-08-17 | $8.36 | $18.21 | 2,045,834 | — | — |
| 1989-08-16 | $8.48 | $18.46 | 2,542,478 | — | — |
| 1989-08-15 | $8.32 | $18.13 | 1,101,326 | — | — |
| 1989-08-14 | $8.32 | $18.13 | 774,267 | — | — |
| 1989-08-11 | $8.29 | $18.04 | 1,563,922 | — | — |
| 1989-08-10 | $8.36 | $18.21 | 1,639,548 | — | — |
| 1989-08-09 | $8.29 | $18.04 | 1,023,081 | — | — |
| 1989-08-08 | $8.51 | $18.54 | 888,198 | — | — |
| 1989-08-07 | $8.55 | $18.62 | 1,427,402 | — | — |
| 1989-08-04 | $8.48 | $18.46 | 1,365,854 | — | — |
| 1989-08-03 | $8.48 | $18.46 | 1,006,711 | — | — |
| 1989-08-02 | $8.48 | $18.46 | 3,186,446 | — | — |
| 1989-08-01 | $8.48 | $18.46 | 4,494,680 | — | — |
| 1989-07-31 | $8.63 | $18.43 | 1,527,910 | — | — |
| 1989-07-28 | $8.63 | $18.43 | 1,284,007 | — | — |
| 1989-07-27 | $8.48 | $18.11 | 1,116,386 | — | — |
| 1989-07-26 | $8.40 | $17.95 | 1,548,208 | — | — |
| 1989-07-25 | $8.17 | $17.46 | 922,246 | — | — |
| 1989-07-24 | $8.21 | $17.54 | 941,889 | — | — |
| 1989-07-21 | $8.40 | $17.95 | 1,606,810 | — | — |
| 1989-07-20 | $8.25 | $17.62 | 1,143,231 | — | — |
| 1989-07-19 | $8.25 | $17.62 | 1,214,601 | — | — |
| 1989-07-18 | $8.09 | $17.29 | 1,342,937 | — | — |
| 1989-07-17 | $8.17 | $17.46 | 739,237 | — | — |
| 1989-07-14 | $8.17 | $17.46 | 2,409,232 | — | — |
| 1989-07-13 | $8.21 | $17.54 | 1,833,361 | — | — |
| 1989-07-12 | $8.21 | $17.54 | 1,484,367 | — | — |
| 1989-07-11 | $8.29 | $17.70 | 2,346,374 | — | — |
| 1989-07-10 | $8.21 | $17.54 | 1,914,225 | — | — |
| 1989-07-07 | $8.17 | $17.46 | 1,891,963 | — | — |
| 1989-07-06 | $8.09 | $17.29 | 1,327,877 | — | — |
| 1989-07-05 | $8.09 | $17.29 | 843,346 | — | — |
| 1989-07-03 | $8.02 | $17.13 | 439,024 | — | — |
| 1989-06-30 | $8.06 | $17.21 | 1,550,827 | — | — |
| 1989-06-29 | $8.06 | $17.21 | 1,161,565 | — | — |
| 1989-06-28 | $8.09 | $17.29 | 1,770,175 | — | — |
| 1989-06-27 | $8.06 | $17.21 | 682,927 | — | — |
| 1989-06-26 | $8.09 | $17.29 | 642,986 | — | — |
| 1989-06-23 | $8.21 | $17.54 | 2,099,525 | — | — |
| 1989-06-22 | $8.02 | $17.13 | 1,592,077 | — | — |
| 1989-06-21 | $8.02 | $17.13 | 1,196,595 | — | — |
| 1989-06-20 | $8.13 | $17.37 | 1,315,436 | — | — |
| 1989-06-19 | $8.25 | $17.62 | 1,270,584 | — | — |
| 1989-06-16 | $8.25 | $17.62 | 3,682,436 | — | — |
| 1989-06-15 | $8.21 | $17.54 | 1,655,917 | — | — |
| 1989-06-14 | $8.25 | $17.62 | 3,339,008 | — | — |
| 1989-06-13 | $8.06 | $17.21 | 2,317,564 | — | — |
| 1989-06-12 | $8.06 | $17.21 | 1,652,316 | — | — |
| 1989-06-09 | $8.06 | $17.21 | 1,875,266 | — | — |
| 1989-06-08 | $8.02 | $17.13 | 2,269,766 | — | — |
| 1989-06-07 | $8.13 | $17.37 | 3,013,914 | — | — |
| 1989-06-06 | $8.17 | $17.46 | 1,857,915 | — | — |
| 1989-06-05 | $8.02 | $17.13 | 2,440,661 | — | — |
| 1989-06-02 | $7.94 | $16.97 | 1,541,660 | — | — |
| 1989-06-01 | $7.83 | $16.72 | 1,643,477 | — | — |
| 1989-05-31 | $7.83 | $16.72 | 1,835,652 | — | — |
| 1989-05-30 | $7.71 | $16.48 | 1,425,765 | — | — |
| 1989-05-26 | $7.83 | $16.72 | 1,388,771 | — | — |
| 1989-05-25 | $7.71 | $16.48 | 1,518,088 | — | — |
| 1989-05-24 | $7.75 | $16.56 | 1,916,517 | — | — |
| 1989-05-23 | $7.75 | $16.56 | 1,925,356 | — | — |
| 1989-05-22 | $7.83 | $16.72 | 2,354,231 | — | — |
| 1989-05-19 | $7.83 | $16.72 | 2,859,060 | — | — |
| 1989-05-18 | $7.71 | $16.48 | 2,252,087 | — | — |
| 1989-05-17 | $7.64 | $16.31 | 1,858,569 | — | — |
| 1989-05-16 | $7.48 | $15.99 | 2,363,726 | — | — |
| 1989-05-15 | $7.41 | $15.82 | 3,506,302 | — | — |
| 1989-05-12 | $7.33 | $15.66 | 2,937,306 | — | — |
| 1989-05-11 | $7.18 | $15.34 | 1,551,154 | — | — |
| 1989-05-10 | $7.06 | $15.09 | 2,250,778 | — | — |
| 1989-05-09 | $7.14 | $15.25 | 1,077,099 | — | — |
| 1989-05-08 | $7.18 | $15.34 | 1,428,712 | — | — |
| 1989-05-05 | $7.14 | $15.25 | 1,368,473 | — | — |
| 1989-05-04 | $7.06 | $15.09 | 725,160 | — | — |
| 1989-05-03 | $7.14 | $15.25 | 1,319,365 | — | — |
| 1989-05-02 | $7.10 | $15.17 | 1,219,512 | — | — |
| 1989-05-01 | $7.18 | $15.34 | 9,716,484 | — | — |
| 1989-04-28 | $7.18 | $15.34 | 14,217,712 | — | — |
| 1989-04-27 | $7.22 | $15.42 | 880,995 | — | — |
| 1989-04-26 | $7.25 | $15.50 | 1,192,012 | — | — |
| 1989-04-25 | $7.22 | $15.42 | 1,343,264 | — | — |
| 1989-04-24 | $7.48 | $15.64 | 1,428,712 | — | — |
| 1989-04-21 | $7.45 | $15.56 | 1,703,716 | — | — |
| 1989-04-20 | $7.37 | $15.40 | 704,534 | — | — |
| 1989-04-19 | $7.37 | $15.40 | 650,188 | — | — |
| 1989-04-18 | $7.41 | $15.48 | 1,361,925 | — | — |
| 1989-04-17 | $7.33 | $15.32 | 657,718 | — | — |
| 1989-04-14 | $7.33 | $15.32 | 1,049,599 | — | — |
| 1989-04-13 | $7.25 | $15.16 | 653,789 | — | — |
| 1989-04-12 | $7.25 | $15.16 | 826,649 | — | — |
| 1989-04-11 | $7.22 | $15.08 | 2,990,670 | — | — |
| 1989-04-10 | $7.14 | $14.92 | 830,905 | — | — |
| 1989-04-07 | $7.18 | $15.00 | 1,050,908 | — | — |
| 1989-04-06 | $7.18 | $15.00 | 795,875 | — | — |
| 1989-04-05 | $7.14 | $14.92 | 846,620 | — | — |
| 1989-04-04 | $7.06 | $14.76 | 687,510 | — | — |
| 1989-04-03 | $7.14 | $14.92 | 1,267,311 | — | — |
| 1989-03-31 | $7.06 | $14.76 | 1,109,838 | — | — |
| 1989-03-30 | $7.14 | $14.92 | 813,554 | — | — |
| 1989-03-29 | $7.10 | $14.84 | 492,716 | — | — |
| 1989-03-28 | $7.14 | $14.92 | 1,407,432 | — | — |
| 1989-03-27 | $7.18 | $15.00 | 971,354 | — | — |
| 1989-03-23 | $7.10 | $14.84 | 2,129,317 | — | — |
| 1989-03-22 | $7.14 | $14.92 | 886,233 | — | — |
| 1989-03-21 | $7.18 | $15.00 | 836,798 | — | — |
| 1989-03-20 | $7.10 | $14.84 | 1,115,076 | — | — |
| 1989-03-17 | $7.06 | $14.76 | 2,475,692 | — | — |
| 1989-03-16 | $7.22 | $15.08 | 1,029,956 | — | — |
| 1989-03-15 | $7.14 | $14.92 | 609,592 | — | — |
| 1989-03-14 | $7.14 | $14.92 | 835,816 | — | — |
| 1989-03-13 | $7.18 | $15.00 | 1,047,635 | — | — |
| 1989-03-10 | $7.14 | $14.92 | 649,206 | — | — |
| 1989-03-09 | $7.14 | $14.92 | 597,152 | — | — |
| 1989-03-08 | $7.18 | $15.00 | 1,016,206 | — | — |
| 1989-03-07 | $7.14 | $14.92 | 1,112,457 | — | — |
| 1989-03-06 | $7.25 | $15.16 | 1,072,516 | — | — |
| 1989-03-03 | $7.14 | $14.92 | 1,271,567 | — | — |
| 1989-03-02 | $7.10 | $14.84 | 737,273 | — | — |
| 1989-03-01 | $7.06 | $14.76 | 852,840 | — | — |
| 1989-02-28 | $7.10 | $14.84 | 1,142,249 | — | — |
| 1989-02-27 | $7.14 | $14.92 | 1,358,324 | — | — |
| 1989-02-24 | $7.03 | $14.68 | 1,016,533 | — | — |
| 1989-02-23 | $7.18 | $15.00 | 929,121 | — | — |
| 1989-02-22 | $7.14 | $14.92 | 1,024,063 | — | — |
| 1989-02-21 | $7.25 | $15.16 | 783,107 | — | — |
| 1989-02-17 | $7.25 | $15.16 | 1,349,812 | — | — |
| 1989-02-16 | $7.29 | $15.24 | 1,192,667 | — | — |
| 1989-02-15 | $7.22 | $15.08 | 1,320,674 | — | — |
| 1989-02-14 | $7.10 | $14.84 | 1,251,269 | — | — |
| 1989-02-13 | $7.22 | $15.08 | 1,371,092 | — | — |
| 1989-02-10 | $7.18 | $15.00 | 950,728 | — | — |
| 1989-02-09 | $7.14 | $14.92 | 2,148,961 | — | — |
| 1989-02-08 | $7.14 | $14.92 | 1,550,827 | — | — |
| 1989-02-07 | $7.14 | $14.92 | 2,082,174 | — | — |
| 1989-02-06 | $6.99 | $14.60 | 1,571,452 | — | — |
| 1989-02-03 | $6.99 | $14.60 | 1,077,099 | — | — |
| 1989-02-02 | $6.99 | $14.60 | 1,468,980 | — | — |
| 1989-02-01 | $7.03 | $14.68 | 11,215,911 | — | — |
| 1989-01-31 | $7.10 | $14.84 | 10,588,967 | — | — |
| 1989-01-30 | $7.29 | $14.90 | 6,208,872 | — | — |
| 1989-01-27 | $7.29 | $14.90 | 2,777,214 | — | — |
| 1989-01-26 | $7.29 | $14.90 | 2,071,697 | — | — |
| 1989-01-25 | $7.29 | $14.90 | 1,869,373 | — | — |
| 1989-01-24 | $7.29 | $14.90 | 1,075,790 | — | — |
| 1989-01-23 | $7.18 | $14.66 | 896,382 | — | — |
| 1989-01-20 | $7.18 | $14.66 | 1,589,786 | — | — |
| 1989-01-19 | $7.22 | $14.74 | 1,225,078 | — | — |
| 1989-01-18 | $7.22 | $14.74 | 2,219,021 | — | — |
| 1989-01-17 | $7.22 | $14.74 | 2,649,206 | — | — |
| 1989-01-16 | $7.10 | $14.51 | 1,778,360 | — | — |
| 1989-01-13 | $7.10 | $14.51 | 1,305,287 | — | — |
| 1989-01-12 | $7.03 | $14.35 | 1,449,010 | — | — |
| 1989-01-11 | $6.99 | $14.27 | 1,358,324 | — | — |
| 1989-01-10 | $6.95 | $14.20 | 1,258,798 | — | — |
| 1989-01-09 | $6.91 | $14.12 | 940,907 | — | — |
| 1989-01-06 | $6.87 | $14.04 | 1,153,708 | — | — |
| 1989-01-05 | $6.83 | $13.96 | 894,091 | — | — |
| 1989-01-04 | $6.83 | $13.96 | 882,305 | — | — |
| 1989-01-03 | $6.72 | $13.73 | 1,415,289 | — | — |