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 2026-09-04
- 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 | $1.55 | $1.55 | 694,400 | — | — |
| 1989-12-28 | $1.48 | $1.48 | 604,800 | — | — |
| 1989-12-27 | $1.50 | $1.50 | 828,800 | — | — |
| 1989-12-26 | $1.48 | $1.48 | 427,200 | — | — |
| 1989-12-22 | $1.45 | $1.45 | 617,600 | — | — |
| 1989-12-21 | $1.39 | $1.39 | 646,400 | — | — |
| 1989-12-20 | $1.40 | $1.40 | 1,331,200 | — | — |
| 1989-12-19 | $1.34 | $1.34 | 1,825,600 | — | — |
| 1989-12-18 | $1.33 | $1.33 | 2,313,600 | — | — |
| 1989-12-15 | $1.42 | $1.42 | 4,526,400 | — | — |
| 1989-12-14 | $1.42 | $1.42 | 662,400 | — | — |
| 1989-12-13 | $1.48 | $1.48 | 491,200 | — | — |
| 1989-12-12 | $1.48 | $1.48 | 912,000 | — | — |
| 1989-12-11 | $1.54 | $1.54 | 3,984,000 | — | — |
| 1989-12-08 | $1.42 | $1.42 | 840,000 | — | — |
| 1989-12-07 | $1.38 | $1.37 | 377,600 | — | — |
| 1989-12-06 | $1.39 | $1.39 | 254,400 | — | — |
| 1989-12-05 | $1.39 | $1.39 | 792,000 | — | — |
| 1989-12-04 | $1.39 | $1.39 | 507,200 | — | — |
| 1989-12-01 | $1.36 | $1.36 | 1,126,400 | — | — |
| 1989-11-30 | $1.34 | $1.34 | 1,110,400 | — | — |
| 1989-11-29 | $1.30 | $1.30 | 627,200 | — | — |
| 1989-11-28 | $1.30 | $1.30 | 307,200 | — | — |
| 1989-11-27 | $1.23 | $1.23 | 110,400 | — | — |
| 1989-11-24 | $1.27 | $1.27 | 196,800 | — | — |
| 1989-11-22 | $1.25 | $1.25 | 385,600 | — | — |
| 1989-11-21 | $1.25 | $1.25 | 1,016,000 | — | — |
| 1989-11-20 | $1.28 | $1.28 | 227,200 | — | — |
| 1989-11-17 | $1.28 | $1.28 | 396,800 | — | — |
| 1989-11-16 | $1.28 | $1.28 | 1,393,600 | — | — |
| 1989-11-15 | $1.22 | $1.22 | 409,600 | — | — |
| 1989-11-14 | $1.22 | $1.22 | 214,400 | — | — |
| 1989-11-13 | $1.24 | $1.24 | 507,200 | — | — |
| 1989-11-10 | $1.25 | $1.25 | 828,800 | — | — |
| 1989-11-09 | $1.23 | $1.23 | 1,787,200 | — | — |
| 1989-11-08 | $1.22 | $1.22 | 556,800 | — | — |
| 1989-11-07 | $1.25 | $1.25 | 1,209,600 | — | — |
| 1989-11-06 | $1.23 | $1.23 | 256,000 | — | — |
| 1989-11-03 | $1.22 | $1.22 | 132,800 | — | — |
| 1989-11-02 | $1.23 | $1.23 | 107,200 | — | — |
| 1989-11-01 | $1.23 | $1.23 | 177,600 | — | — |
| 1989-10-31 | $1.28 | $1.28 | 648,000 | — | — |
| 1989-10-30 | $1.25 | $1.25 | 939,200 | — | — |
| 1989-10-27 | $1.27 | $1.27 | 908,800 | — | — |
| 1989-10-26 | $1.31 | $1.31 | 779,200 | — | — |
| 1989-10-25 | $1.30 | $1.30 | 192,000 | — | — |
| 1989-10-24 | $1.27 | $1.27 | 454,400 | — | — |
| 1989-10-23 | $1.30 | $1.30 | 536,000 | — | — |
| 1989-10-20 | $1.27 | $1.27 | 392,000 | — | — |
| 1989-10-19 | $1.27 | $1.27 | 2,094,400 | — | — |
| 1989-10-18 | $1.25 | $1.25 | 1,060,800 | — | — |
| 1989-10-17 | $1.19 | $1.19 | 1,126,400 | — | — |
| 1989-10-16 | $1.17 | $1.17 | 1,089,600 | — | — |
| 1989-10-13 | $1.20 | $1.20 | 385,600 | — | — |
| 1989-10-12 | $1.27 | $1.27 | 428,800 | — | — |
| 1989-10-11 | $1.27 | $1.27 | 558,400 | — | — |
| 1989-10-10 | $1.30 | $1.30 | 777,600 | — | — |
| 1989-10-09 | $1.30 | $1.30 | 465,600 | — | — |
| 1989-10-06 | $1.31 | $1.31 | 1,025,600 | — | — |
| 1989-10-05 | $1.33 | $1.33 | 2,200,000 | — | — |
| 1989-10-04 | $1.24 | $1.24 | 1,366,400 | — | — |
| 1989-10-03 | $1.20 | $1.20 | 2,680,000 | — | — |
| 1989-10-02 | $1.19 | $1.19 | 569,600 | — | — |
| 1989-09-29 | $1.17 | $1.17 | 1,336,000 | — | — |
| 1989-09-28 | $1.14 | $1.14 | 603,200 | — | — |
| 1989-09-27 | $1.13 | $1.12 | 785,600 | — | — |
| 1989-09-26 | $1.13 | $1.12 | 494,400 | — | — |
| 1989-09-25 | $1.13 | $1.12 | 198,400 | — | — |
| 1989-09-22 | $1.13 | $1.12 | 412,800 | — | — |
| 1989-09-21 | $1.11 | $1.11 | 1,064,000 | — | — |
| 1989-09-20 | $1.13 | $1.12 | 443,200 | — | — |
| 1989-09-19 | $1.17 | $1.17 | 683,200 | — | — |
| 1989-09-18 | $1.17 | $1.17 | 344,000 | — | — |
| 1989-09-15 | $1.14 | $1.14 | 747,200 | — | — |
| 1989-09-14 | $1.20 | $1.20 | 2,844,800 | — | — |
| 1989-09-13 | $1.18 | $1.18 | 1,180,800 | — | — |
| 1989-09-12 | $1.14 | $1.14 | 340,800 | — | — |
| 1989-09-11 | $1.14 | $1.14 | 420,800 | — | — |
| 1989-09-08 | $1.16 | $1.16 | 268,800 | — | — |
| 1989-09-07 | $1.14 | $1.14 | 3,936,000 | — | — |
| 1989-09-06 | $1.16 | $1.16 | 617,600 | — | — |
| 1989-09-05 | $1.19 | $1.19 | 225,600 | — | — |
| 1989-09-01 | $1.19 | $1.19 | 558,400 | — | — |
| 1989-08-31 | $1.19 | $1.19 | 396,800 | — | — |
| 1989-08-30 | $1.19 | $1.19 | 124,800 | — | — |
| 1989-08-29 | $1.17 | $1.17 | 595,200 | — | — |
| 1989-08-28 | $1.19 | $1.19 | 302,400 | — | — |
| 1989-08-25 | $1.19 | $1.19 | 398,400 | — | — |
| 1989-08-24 | $1.20 | $1.20 | 1,088,000 | — | — |
| 1989-08-23 | $1.20 | $1.20 | 555,200 | — | — |
| 1989-08-22 | $1.20 | $1.20 | 310,400 | — | — |
| 1989-08-21 | $1.22 | $1.22 | 1,419,200 | — | — |
| 1989-08-18 | $1.27 | $1.27 | 432,000 | — | — |
| 1989-08-17 | $1.25 | $1.25 | 480,000 | — | — |
| 1989-08-16 | $1.27 | $1.27 | 236,800 | — | — |
| 1989-08-15 | $1.25 | $1.25 | 3,579,200 | — | — |
| 1989-08-14 | $1.25 | $1.25 | 132,800 | — | — |
| 1989-08-11 | $1.27 | $1.27 | 1,467,200 | — | — |
| 1989-08-10 | $1.27 | $1.27 | 1,672,000 | — | — |
| 1989-08-09 | $1.23 | $1.23 | 577,600 | — | — |
| 1989-08-08 | $1.23 | $1.23 | 571,200 | — | — |
| 1989-08-07 | $1.23 | $1.23 | 116,800 | — | — |
| 1989-08-04 | $1.23 | $1.23 | 456,000 | — | — |
| 1989-08-03 | $1.23 | $1.23 | 884,800 | — | — |
| 1989-08-02 | $1.27 | $1.27 | 539,200 | — | — |
| 1989-08-01 | $1.25 | $1.25 | 686,400 | — | — |
| 1989-07-31 | $1.27 | $1.27 | 1,044,800 | — | — |
| 1989-07-28 | $1.25 | $1.25 | 526,400 | — | — |
| 1989-07-27 | $1.27 | $1.27 | 452,800 | — | — |
| 1989-07-26 | $1.25 | $1.25 | 264,000 | — | — |
| 1989-07-25 | $1.25 | $1.25 | 464,000 | — | — |
| 1989-07-24 | $1.25 | $1.25 | 692,800 | — | — |
| 1989-07-21 | $1.23 | $1.23 | 768,000 | — | — |
| 1989-07-20 | $1.27 | $1.27 | 1,356,800 | — | — |
| 1989-07-19 | $1.27 | $1.27 | 878,400 | — | — |
| 1989-07-18 | $1.27 | $1.27 | 558,400 | — | — |
| 1989-07-17 | $1.23 | $1.23 | 449,600 | — | — |
| 1989-07-14 | $1.19 | $1.19 | 750,400 | — | — |
| 1989-07-13 | $1.19 | $1.19 | 660,800 | — | — |
| 1989-07-12 | $1.19 | $1.19 | 1,044,800 | — | — |
| 1989-07-11 | $1.16 | $1.16 | 608,000 | — | — |
| 1989-07-10 | $1.13 | $1.12 | 937,600 | — | — |
| 1989-07-07 | $1.11 | $1.11 | 156,800 | — | — |
| 1989-07-06 | $1.09 | $1.09 | 404,800 | — | — |
| 1989-07-05 | $1.11 | $1.11 | 81,600 | — | — |
| 1989-07-03 | $1.11 | $1.11 | 1,939,200 | — | — |
| 1989-06-30 | $1.11 | $1.11 | 1,220,800 | — | — |
| 1989-06-29 | $1.09 | $1.09 | 153,600 | — | — |
| 1989-06-28 | $1.13 | $1.12 | 294,400 | — | — |
| 1989-06-27 | $1.13 | $1.12 | 681,600 | — | — |
| 1989-06-26 | $1.14 | $1.14 | 1,166,400 | — | — |
| 1989-06-23 | $1.06 | $1.06 | 2,620,800 | — | — |
| 1989-06-22 | $1.11 | $1.11 | 760,000 | — | — |
| 1989-06-21 | $1.13 | $1.12 | 364,800 | — | — |
| 1989-06-20 | $1.19 | $1.19 | 496,000 | — | — |
| 1989-06-19 | $1.19 | $1.19 | 1,363,200 | — | — |
| 1989-06-16 | $1.20 | $1.20 | 628,800 | — | — |
| 1989-06-15 | $1.22 | $1.22 | 484,800 | — | — |
| 1989-06-14 | $1.22 | $1.22 | 196,800 | — | — |
| 1989-06-13 | $1.22 | $1.22 | 1,624,800 | — | — |
| 1989-06-12 | $1.22 | $1.22 | 969,600 | — | — |
| 1989-06-09 | $1.22 | $1.22 | 343,200 | — | — |
| 1989-06-08 | $1.22 | $1.22 | 348,000 | — | — |
| 1989-06-07 | $1.22 | $1.22 | 96,000 | — | — |
| 1989-06-06 | $1.20 | $1.20 | 712,800 | — | — |
| 1989-06-05 | $1.21 | $1.21 | 540,000 | — | — |
| 1989-06-02 | $1.21 | $1.21 | 1,221,600 | — | — |
| 1989-06-01 | $1.19 | $1.19 | 1,034,400 | — | — |
| 1989-05-31 | $1.19 | $1.19 | 504,000 | — | — |
| 1989-05-30 | $1.18 | $1.18 | 609,600 | — | — |
| 1989-05-26 | $1.21 | $1.21 | 1,552,800 | — | — |
| 1989-05-25 | $1.21 | $1.21 | 832,800 | — | — |
| 1989-05-24 | $1.23 | $1.23 | 91,200 | — | — |
| 1989-05-23 | $1.23 | $1.23 | 2,193,600 | — | — |
| 1989-05-22 | $1.22 | $1.22 | 129,600 | — | — |
| 1989-05-19 | $1.22 | $1.22 | 1,694,400 | — | — |
| 1989-05-18 | $1.17 | $1.17 | 496,800 | — | — |
| 1989-05-17 | $1.16 | $1.16 | 2,071,200 | — | — |
| 1989-05-16 | $1.15 | $1.15 | 979,200 | — | — |
| 1989-05-15 | $1.17 | $1.17 | 1,922,400 | — | — |
| 1989-05-12 | $1.16 | $1.16 | 667,200 | — | — |
| 1989-05-11 | $1.18 | $1.18 | 1,708,800 | — | — |
| 1989-05-10 | $1.16 | $1.16 | 172,800 | — | — |
| 1989-05-09 | $1.18 | $1.18 | 588,000 | — | — |
| 1989-05-08 | $1.18 | $1.18 | 520,800 | — | — |
| 1989-05-05 | $1.21 | $1.21 | 362,400 | — | — |
| 1989-05-04 | $1.18 | $1.18 | 444,000 | — | — |
| 1989-05-03 | $1.20 | $1.20 | 765,600 | — | — |
| 1989-05-02 | $1.21 | $1.21 | 1,648,800 | — | — |
| 1989-05-01 | $1.20 | $1.20 | 1,392,000 | — | — |
| 1989-04-28 | $1.18 | $1.18 | 2,440,800 | — | — |
| 1989-04-27 | $1.13 | $1.12 | 1,380,000 | — | — |
| 1989-04-26 | $1.10 | $1.10 | 2,196,000 | — | — |
| 1989-04-25 | $1.08 | $1.08 | 120,000 | — | — |
| 1989-04-24 | $1.09 | $1.09 | 14,400 | — | — |
| 1989-04-21 | $1.07 | $1.07 | 372,000 | — | — |
| 1989-04-20 | $1.08 | $1.08 | 784,800 | — | — |
| 1989-04-19 | $1.07 | $1.07 | 696,000 | — | — |
| 1989-04-18 | $1.05 | $1.05 | 1,764,000 | — | — |
| 1989-04-17 | $1.06 | $1.06 | 2,234,400 | — | — |
| 1989-04-14 | $1.07 | $1.07 | 1,375,200 | — | — |
| 1989-04-13 | $1.07 | $1.07 | 904,800 | — | — |
| 1989-04-12 | $1.05 | $1.05 | 801,600 | — | — |
| 1989-04-11 | $1.05 | $1.05 | 249,600 | — | — |
| 1989-04-10 | $1.05 | $1.05 | 86,400 | — | — |
| 1989-04-07 | $1.05 | $1.05 | 640,800 | — | — |
| 1989-04-06 | $1.05 | $1.05 | 242,400 | — | — |
| 1989-04-05 | $1.05 | $1.05 | 825,600 | — | — |
| 1989-04-04 | $1.03 | $1.03 | 525,600 | — | — |
| 1989-04-03 | $1.04 | $1.04 | 1,596,000 | — | — |
| 1989-03-31 | $1.04 | $1.04 | 388,800 | — | — |
| 1989-03-30 | $1.05 | $1.05 | 748,800 | — | — |
| 1989-03-29 | $1.06 | $1.06 | 837,600 | — | — |
| 1989-03-28 | $1.05 | $1.05 | 93,600 | — | — |
| 1989-03-27 | $1.03 | $1.03 | 16,800 | — | — |
| 1989-03-23 | $1.03 | $1.03 | 295,200 | — | — |
| 1989-03-22 | $1.03 | $1.03 | 127,200 | — | — |
| 1989-03-21 | $1.04 | $1.04 | 374,400 | — | — |
| 1989-03-20 | $1.02 | $1.02 | 624,000 | — | — |
| 1989-03-17 | $1.05 | $1.05 | 177,600 | — | — |
| 1989-03-16 | $1.08 | $1.08 | 144,000 | — | — |
| 1989-03-15 | $1.07 | $1.07 | 1,123,200 | — | — |
| 1989-03-14 | $1.05 | $1.05 | 1,197,600 | — | — |
| 1989-03-13 | $0.99 | $0.99 | 372,000 | — | — |
| 1989-03-10 | $0.98 | $0.98 | 103,200 | — | — |
| 1989-03-09 | $0.98 | $0.98 | 43,200 | — | — |
| 1989-03-08 | $0.99 | $0.99 | 3,088,800 | — | — |
| 1989-03-07 | $0.97 | $0.97 | 489,600 | — | — |
| 1989-03-06 | $0.98 | $0.98 | 868,800 | — | — |
| 1989-03-03 | $0.98 | $0.98 | 45,600 | — | — |
| 1989-03-02 | $0.98 | $0.98 | 439,200 | — | — |
| 1989-03-01 | $0.96 | $0.96 | 228,000 | — | — |
| 1989-02-28 | $0.97 | $0.97 | 132,000 | — | — |
| 1989-02-27 | $0.98 | $0.98 | 837,600 | — | — |
| 1989-02-24 | $0.95 | $0.95 | 177,600 | — | — |
| 1989-02-23 | $0.95 | $0.95 | 729,600 | — | — |
| 1989-02-22 | $0.98 | $0.98 | 242,400 | — | — |
| 1989-02-21 | $0.98 | $0.98 | 280,800 | — | — |
| 1989-02-17 | $0.99 | $0.99 | 554,400 | — | — |
| 1989-02-16 | $0.99 | $0.99 | 727,200 | — | — |
| 1989-02-15 | $0.98 | $0.98 | 7,200 | — | — |
| 1989-02-14 | $0.96 | $0.96 | 247,200 | — | — |
| 1989-02-13 | $0.98 | $0.98 | 607,200 | — | — |
| 1989-02-10 | $0.98 | $0.98 | 592,800 | — | — |
| 1989-02-09 | $1.00 | $1.00 | 194,400 | — | — |
| 1989-02-08 | $1.00 | $1.00 | 1,173,600 | — | — |
| 1989-02-07 | $1.00 | $1.00 | 228,000 | — | — |
| 1989-02-06 | $0.99 | $0.99 | 189,600 | — | — |
| 1989-02-03 | $0.99 | $0.99 | 535,200 | — | — |
| 1989-02-02 | $0.97 | $0.97 | 412,800 | — | — |
| 1989-02-01 | $0.98 | $0.98 | 664,800 | — | — |
| 1989-01-31 | $0.95 | $0.95 | 607,200 | — | — |
| 1989-01-30 | $0.96 | $0.96 | 187,200 | — | — |
| 1989-01-27 | $0.95 | $0.95 | 499,200 | — | — |
| 1989-01-26 | $0.95 | $0.95 | 48,000 | — | — |
| 1989-01-25 | $0.93 | $0.93 | 381,600 | — | — |
| 1989-01-24 | $0.94 | $0.94 | 273,600 | — | — |
| 1989-01-23 | $0.93 | $0.93 | 302,400 | — | — |
| 1989-01-20 | $0.94 | $0.94 | 1,653,600 | — | — |
| 1989-01-19 | $0.92 | $0.92 | 2,030,400 | — | — |
| 1989-01-18 | $0.90 | $0.90 | 1,696,800 | — | — |
| 1989-01-17 | $0.86 | $0.86 | 172,800 | — | — |
| 1989-01-16 | $0.86 | $0.86 | 470,400 | — | — |
| 1989-01-13 | $0.85 | $0.85 | 1,442,400 | — | — |
| 1989-01-12 | $0.89 | $0.89 | 369,600 | — | — |
| 1989-01-11 | $0.89 | $0.89 | 249,600 | — | — |
| 1989-01-10 | $0.91 | $0.91 | 580,800 | — | — |
| 1989-01-09 | $0.90 | $0.90 | 2,061,600 | — | — |
| 1989-01-06 | $0.89 | $0.89 | 907,200 | — | — |
| 1989-01-05 | $0.83 | $0.83 | 2,028,000 | — | — |
| 1989-01-04 | $0.83 | $0.83 | 1,255,200 | — | — |
| 1989-01-03 | $0.82 | $0.82 | 919,200 | — | — |