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
- 1983-11-21 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 | $12.06 | $19.86 | 2,564,853 | — | — |
| 1989-12-28 | $11.94 | $19.67 | 1,663,474 | — | — |
| 1989-12-27 | $11.78 | $19.39 | 966,520 | — | — |
| 1989-12-26 | $11.85 | $19.51 | 1,065,555 | — | — |
| 1989-12-22 | $11.80 | $19.43 | 2,644,293 | — | — |
| 1989-12-21 | $11.47 | $18.89 | 1,745,562 | — | — |
| 1989-12-20 | $11.35 | $18.69 | 2,637,938 | — | — |
| 1989-12-19 | $11.19 | $18.42 | 1,464,874 | — | — |
| 1989-12-18 | $11.23 | $18.50 | 2,277,280 | — | — |
| 1989-12-15 | $11.42 | $18.81 | 5,214,442 | — | — |
| 1989-12-14 | $11.42 | $18.81 | 4,495,774 | — | — |
| 1989-12-13 | $11.31 | $18.62 | 2,214,258 | — | — |
| 1989-12-12 | $10.93 | $17.99 | 1,522,070 | — | — |
| 1989-12-11 | $10.76 | $17.72 | 731,907 | — | — |
| 1989-12-08 | $10.79 | $17.76 | 884,432 | — | — |
| 1989-12-07 | $10.79 | $17.76 | 1,321,352 | — | — |
| 1989-12-06 | $10.86 | $17.88 | 1,142,347 | — | — |
| 1989-12-05 | $10.95 | $18.03 | 1,359,483 | — | — |
| 1989-12-04 | $11.05 | $18.19 | 1,439,453 | — | — |
| 1989-12-01 | $10.83 | $17.84 | 2,603,514 | — | — |
| 1989-11-30 | $10.67 | $17.57 | 2,251,859 | — | — |
| 1989-11-29 | $10.41 | $17.14 | 2,449,930 | — | — |
| 1989-11-28 | $10.24 | $16.87 | 1,778,926 | — | — |
| 1989-11-27 | $10.29 | $16.95 | 1,972,230 | — | — |
| 1989-11-24 | $10.24 | $16.87 | 510,005 | — | — |
| 1989-11-22 | $10.20 | $16.79 | 1,132,814 | — | — |
| 1989-11-21 | $10.17 | $16.75 | 1,148,702 | — | — |
| 1989-11-20 | $10.29 | $16.95 | 790,693 | — | — |
| 1989-11-17 | $10.36 | $17.06 | 3,637,822 | — | — |
| 1989-11-16 | $10.39 | $17.10 | 3,434,986 | — | — |
| 1989-11-15 | $10.50 | $17.29 | 1,624,813 | — | — |
| 1989-11-14 | $10.48 | $17.26 | 2,095,098 | — | — |
| 1989-11-13 | $10.43 | $17.18 | 2,187,778 | — | — |
| 1989-11-10 | $10.46 | $17.22 | 796,518 | — | — |
| 1989-11-09 | $10.34 | $17.02 | 935,803 | — | — |
| 1989-11-08 | $10.41 | $17.14 | 1,575,030 | — | — |
| 1989-11-07 | $10.29 | $16.95 | 1,634,875 | — | — |
| 1989-11-06 | $10.13 | $16.67 | 2,654,355 | — | — |
| 1989-11-03 | $10.03 | $16.52 | 4,565,152 | — | — |
| 1989-11-02 | $10.31 | $16.98 | 2,436,690 | — | — |
| 1989-11-01 | $10.39 | $17.10 | 2,505,538 | — | — |
| 1989-10-31 | $10.48 | $17.26 | 2,453,107 | — | — |
| 1989-10-30 | $10.48 | $17.26 | 2,336,595 | — | — |
| 1989-10-27 | $10.53 | $17.33 | 2,729,558 | — | — |
| 1989-10-26 | $10.72 | $17.64 | 3,404,269 | — | — |
| 1989-10-25 | $10.86 | $17.88 | 974,994 | — | — |
| 1989-10-24 | $10.83 | $17.84 | 2,823,298 | — | — |
| 1989-10-23 | $10.83 | $17.84 | 2,072,854 | — | — |
| 1989-10-20 | $10.90 | $17.96 | 1,171,475 | — | — |
| 1989-10-19 | $10.79 | $17.76 | 1,842,478 | — | — |
| 1989-10-18 | $10.55 | $17.37 | 1,108,982 | — | — |
| 1989-10-17 | $10.55 | $17.37 | 2,651,707 | — | — |
| 1989-10-16 | $10.64 | $17.53 | 5,026,963 | — | — |
| 1989-10-13 | $10.20 | $16.79 | 3,195,606 | — | — |
| 1989-10-12 | $10.95 | $18.03 | 1,362,661 | — | — |
| 1989-10-11 | $11.00 | $18.11 | 1,585,622 | — | — |
| 1989-10-10 | $11.02 | $18.15 | 1,586,682 | — | — |
| 1989-10-09 | $10.98 | $18.07 | 554,491 | — | — |
| 1989-10-06 | $11.05 | $18.19 | 1,894,379 | — | — |
| 1989-10-05 | $10.95 | $18.03 | 2,841,834 | — | — |
| 1989-10-04 | $10.86 | $17.88 | 3,731,032 | — | — |
| 1989-10-03 | $10.74 | $17.68 | 1,844,597 | — | — |
| 1989-10-02 | $10.81 | $17.53 | 2,327,592 | — | — |
| 1989-09-29 | $10.74 | $17.42 | 2,812,176 | — | — |
| 1989-09-28 | $10.64 | $17.26 | 2,810,587 | — | — |
| 1989-09-27 | $10.55 | $17.11 | 1,676,184 | — | — |
| 1989-09-26 | $10.39 | $16.84 | 2,209,491 | — | — |
| 1989-09-25 | $10.29 | $16.69 | 1,533,192 | — | — |
| 1989-09-22 | $10.43 | $16.92 | 2,332,358 | — | — |
| 1989-09-21 | $10.48 | $17.00 | 1,289,576 | — | — |
| 1989-09-20 | $10.57 | $17.15 | 1,082,502 | — | — |
| 1989-09-19 | $10.57 | $17.15 | 2,196,781 | — | — |
| 1989-09-18 | $10.48 | $17.00 | 1,391,789 | — | — |
| 1989-09-15 | $10.29 | $16.69 | 4,317,299 | — | — |
| 1989-09-14 | $10.10 | $16.38 | 1,644,408 | — | — |
| 1989-09-13 | $10.13 | $16.42 | 3,602,339 | — | — |
| 1989-09-12 | $10.03 | $16.27 | 4,988,302 | — | — |
| 1989-09-11 | $10.03 | $16.27 | 1,276,866 | — | — |
| 1989-09-08 | $10.05 | $16.31 | 1,746,621 | — | — |
| 1989-09-07 | $10.10 | $16.38 | 5,995,072 | — | — |
| 1989-09-06 | $10.13 | $16.42 | 1,845,656 | — | — |
| 1989-09-05 | $10.27 | $16.65 | 1,217,550 | — | — |
| 1989-09-01 | $10.27 | $16.65 | 2,220,083 | — | — |
| 1989-08-31 | $10.17 | $16.50 | 1,468,051 | — | — |
| 1989-08-30 | $10.17 | $16.50 | 1,340,418 | — | — |
| 1989-08-29 | $10.15 | $16.46 | 1,416,680 | — | — |
| 1989-08-28 | $10.20 | $16.54 | 1,550,669 | — | — |
| 1989-08-25 | $10.13 | $16.42 | 1,584,563 | — | — |
| 1989-08-24 | $10.20 | $16.54 | 4,040,318 | — | — |
| 1989-08-23 | $10.05 | $16.31 | 2,252,389 | — | — |
| 1989-08-22 | $10.05 | $16.31 | 2,420,272 | — | — |
| 1989-08-21 | $10.20 | $16.54 | 2,041,608 | — | — |
| 1989-08-18 | $10.46 | $16.96 | 1,080,384 | — | — |
| 1989-08-17 | $10.39 | $16.84 | 1,322,411 | — | — |
| 1989-08-16 | $10.39 | $16.84 | 1,806,466 | — | — |
| 1989-08-15 | $10.34 | $16.77 | 1,273,688 | — | — |
| 1989-08-14 | $10.29 | $16.69 | 1,575,560 | — | — |
| 1989-08-11 | $10.34 | $16.77 | 1,994,474 | — | — |
| 1989-08-10 | $10.53 | $17.07 | 1,638,582 | — | — |
| 1989-08-09 | $10.60 | $17.19 | 2,243,915 | — | — |
| 1989-08-08 | $10.79 | $17.49 | 1,332,474 | — | — |
| 1989-08-07 | $10.83 | $17.57 | 1,751,387 | — | — |
| 1989-08-04 | $10.64 | $17.26 | 1,009,947 | — | — |
| 1989-08-03 | $10.76 | $17.46 | 1,358,424 | — | — |
| 1989-08-02 | $10.79 | $17.49 | 1,697,898 | — | — |
| 1989-08-01 | $10.76 | $17.46 | 2,457,344 | — | — |
| 1989-07-31 | $10.74 | $17.42 | 2,408,091 | — | — |
| 1989-07-28 | $10.55 | $17.11 | 1,220,198 | — | — |
| 1989-07-27 | $10.43 | $16.92 | 1,945,221 | — | — |
| 1989-07-26 | $10.34 | $16.77 | 2,252,389 | — | — |
| 1989-07-25 | $10.05 | $16.31 | 2,473,232 | — | — |
| 1989-07-24 | $10.01 | $16.23 | 2,019,894 | — | — |
| 1989-07-21 | $10.05 | $16.31 | 3,344,954 | — | — |
| 1989-07-20 | $10.13 | $16.42 | 3,157,475 | — | — |
| 1989-07-19 | $10.34 | $16.77 | 3,934,928 | — | — |
| 1989-07-18 | $10.39 | $16.84 | 2,203,136 | — | — |
| 1989-07-17 | $10.29 | $16.69 | 1,396,026 | — | — |
| 1989-07-14 | $10.29 | $16.69 | 3,145,824 | — | — |
| 1989-07-13 | $10.15 | $16.46 | 2,019,365 | — | — |
| 1989-07-12 | $10.22 | $16.58 | 2,839,186 | — | — |
| 1989-07-11 | $10.20 | $16.54 | 4,370,259 | — | — |
| 1989-07-10 | $10.01 | $16.23 | 1,956,342 | — | — |
| 1989-07-07 | $9.84 | $15.96 | 1,965,875 | — | — |
| 1989-07-06 | $9.77 | $15.85 | 2,951,990 | — | — |
| 1989-07-05 | $9.75 | $15.81 | 3,054,203 | — | — |
| 1989-07-03 | $9.77 | $15.58 | 1,173,594 | — | — |
| 1989-06-30 | $9.63 | $15.36 | 2,429,275 | — | — |
| 1989-06-29 | $9.54 | $15.21 | 1,784,752 | — | — |
| 1989-06-28 | $9.72 | $15.51 | 2,318,059 | — | — |
| 1989-06-27 | $9.82 | $15.66 | 1,336,181 | — | — |
| 1989-06-26 | $9.87 | $15.74 | 1,635,934 | — | — |
| 1989-06-23 | $9.87 | $15.74 | 2,792,581 | — | — |
| 1989-06-22 | $9.58 | $15.28 | 2,699,901 | — | — |
| 1989-06-21 | $9.42 | $15.02 | 3,456,699 | — | — |
| 1989-06-20 | $9.54 | $15.21 | 2,299,523 | — | — |
| 1989-06-19 | $9.68 | $15.43 | 1,440,512 | — | — |
| 1989-06-16 | $9.70 | $15.47 | 4,396,739 | — | — |
| 1989-06-15 | $9.75 | $15.55 | 1,770,982 | — | — |
| 1989-06-14 | $9.84 | $15.70 | 1,085,150 | — | — |
| 1989-06-13 | $9.80 | $15.62 | 1,593,566 | — | — |
| 1989-06-12 | $10.01 | $15.96 | 1,255,682 | — | — |
| 1989-06-09 | $10.10 | $16.11 | 1,547,491 | — | — |
| 1989-06-08 | $10.05 | $16.04 | 2,195,722 | — | — |
| 1989-06-07 | $10.17 | $16.22 | 3,542,494 | — | — |
| 1989-06-06 | $9.98 | $15.92 | 2,121,048 | — | — |
| 1989-06-05 | $9.91 | $15.81 | 1,490,294 | — | — |
| 1989-06-02 | $10.01 | $15.96 | 2,000,299 | — | — |
| 1989-06-01 | $9.80 | $15.62 | 1,321,882 | — | — |
| 1989-05-31 | $9.75 | $15.55 | 1,551,198 | — | — |
| 1989-05-30 | $9.65 | $15.40 | 1,653,411 | — | — |
| 1989-05-26 | $9.82 | $15.66 | 1,056,022 | — | — |
| 1989-05-25 | $9.72 | $15.51 | 1,333,003 | — | — |
| 1989-05-24 | $9.82 | $15.66 | 1,786,341 | — | — |
| 1989-05-23 | $9.77 | $15.58 | 2,926,570 | — | — |
| 1989-05-22 | $10.01 | $15.96 | 3,352,898 | — | — |
| 1989-05-19 | $10.05 | $16.04 | 4,317,299 | — | — |
| 1989-05-18 | $9.96 | $15.89 | 1,419,858 | — | — |
| 1989-05-17 | $9.87 | $15.74 | 2,173,478 | — | — |
| 1989-05-16 | $9.68 | $15.43 | 2,079,739 | — | — |
| 1989-05-15 | $9.56 | $15.25 | 1,362,131 | — | — |
| 1989-05-12 | $9.51 | $15.17 | 3,371,434 | — | — |
| 1989-05-11 | $9.23 | $14.72 | 1,858,366 | — | — |
| 1989-05-10 | $9.11 | $14.53 | 2,399,088 | — | — |
| 1989-05-09 | $9.09 | $14.49 | 2,015,128 | — | — |
| 1989-05-08 | $9.11 | $14.53 | 905,086 | — | — |
| 1989-05-05 | $9.21 | $14.68 | 4,229,386 | — | — |
| 1989-05-04 | $9.06 | $14.46 | 2,472,702 | — | — |
| 1989-05-03 | $9.06 | $14.46 | 6,891,685 | — | — |
| 1989-05-02 | $9.04 | $14.42 | 1,821,824 | — | — |
| 1989-05-01 | $9.06 | $14.46 | 3,446,637 | — | — |
| 1989-04-28 | $9.09 | $14.49 | 3,618,757 | — | — |
| 1989-04-27 | $9.09 | $14.49 | 4,204,494 | — | — |
| 1989-04-26 | $9.04 | $14.42 | 3,153,768 | — | — |
| 1989-04-25 | $9.02 | $14.38 | 3,396,854 | — | — |
| 1989-04-24 | $9.02 | $14.38 | 2,881,024 | — | — |
| 1989-04-21 | $8.95 | $14.27 | 3,551,498 | — | — |
| 1989-04-20 | $8.87 | $14.15 | 4,993,598 | — | — |
| 1989-04-19 | $8.78 | $14.00 | 6,358,907 | — | — |
| 1989-04-18 | $8.61 | $13.74 | 5,422,045 | — | — |
| 1989-04-17 | $8.47 | $13.51 | 2,662,299 | — | — |
| 1989-04-14 | $8.43 | $13.44 | 3,513,896 | — | — |
| 1989-04-13 | $8.33 | $13.29 | 2,134,818 | — | — |
| 1989-04-12 | $8.36 | $13.33 | 1,664,533 | — | — |
| 1989-04-11 | $8.36 | $13.33 | 2,304,819 | — | — |
| 1989-04-10 | $8.33 | $13.29 | 1,690,483 | — | — |
| 1989-04-07 | $8.31 | $13.25 | 1,545,373 | — | — |
| 1989-04-06 | $8.31 | $13.25 | 2,547,906 | — | — |
| 1989-04-05 | $8.36 | $13.33 | 2,762,923 | — | — |
| 1989-04-04 | $8.31 | $13.25 | 3,126,229 | — | — |
| 1989-04-03 | $8.47 | $13.25 | 1,536,899 | — | — |
| 1989-03-31 | $8.47 | $13.25 | 2,407,032 | — | — |
| 1989-03-30 | $8.45 | $13.22 | 1,310,760 | — | — |
| 1989-03-29 | $8.50 | $13.29 | 1,978,586 | — | — |
| 1989-03-28 | $8.47 | $13.25 | 1,804,347 | — | — |
| 1989-03-27 | $8.38 | $13.11 | 1,126,989 | — | — |
| 1989-03-23 | $8.33 | $13.03 | 2,059,085 | — | — |
| 1989-03-22 | $8.38 | $13.11 | 1,846,186 | — | — |
| 1989-03-21 | $8.36 | $13.07 | 1,540,606 | — | — |
| 1989-03-20 | $8.40 | $13.14 | 1,890,672 | — | — |
| 1989-03-17 | $8.38 | $13.11 | 3,836,952 | — | — |
| 1989-03-16 | $8.59 | $13.44 | 1,797,462 | — | — |
| 1989-03-15 | $8.54 | $13.37 | 1,121,163 | — | — |
| 1989-03-14 | $8.57 | $13.40 | 1,331,944 | — | — |
| 1989-03-13 | $8.57 | $13.40 | 1,215,962 | — | — |
| 1989-03-10 | $8.45 | $13.22 | 1,762,509 | — | — |
| 1989-03-09 | $8.52 | $13.33 | 2,356,720 | — | — |
| 1989-03-08 | $8.57 | $13.40 | 2,705,197 | — | — |
| 1989-03-07 | $8.54 | $13.37 | 2,293,698 | — | — |
| 1989-03-06 | $8.66 | $13.55 | 3,706,670 | — | — |
| 1989-03-03 | $8.40 | $13.14 | 2,483,824 | — | — |
| 1989-03-02 | $8.36 | $13.07 | 1,837,182 | — | — |
| 1989-03-01 | $8.21 | $12.85 | 1,342,536 | — | — |
| 1989-02-28 | $8.24 | $12.89 | 1,925,626 | — | — |
| 1989-02-27 | $8.26 | $12.92 | 1,049,667 | — | — |
| 1989-02-24 | $8.24 | $12.89 | 2,799,995 | — | — |
| 1989-02-23 | $8.36 | $13.07 | 2,652,237 | — | — |
| 1989-02-22 | $8.24 | $12.89 | 3,973,589 | — | — |
| 1989-02-21 | $8.26 | $12.92 | 2,825,946 | — | — |
| 1989-02-17 | $8.31 | $13.00 | 2,918,626 | — | — |
| 1989-02-16 | $8.14 | $12.74 | 2,194,662 | — | — |
| 1989-02-15 | $8.10 | $12.66 | 3,376,730 | — | — |
| 1989-02-14 | $8.21 | $12.85 | 1,375,371 | — | — |
| 1989-02-13 | $8.19 | $12.81 | 926,270 | — | — |
| 1989-02-10 | $8.17 | $12.77 | 1,337,770 | — | — |
| 1989-02-09 | $8.21 | $12.85 | 1,190,011 | — | — |
| 1989-02-08 | $8.21 | $12.85 | 1,508,301 | — | — |
| 1989-02-07 | $8.31 | $13.00 | 2,150,706 | — | — |
| 1989-02-06 | $8.05 | $12.59 | 1,370,075 | — | — |
| 1989-02-03 | $8.10 | $12.66 | 1,612,632 | — | — |
| 1989-02-02 | $8.10 | $12.66 | 941,629 | — | — |
| 1989-02-01 | $8.19 | $12.81 | 1,739,736 | — | — |
| 1989-01-31 | $8.24 | $12.89 | 1,949,458 | — | — |
| 1989-01-30 | $8.26 | $12.92 | 2,722,674 | — | — |
| 1989-01-27 | $8.21 | $12.85 | 6,794,238 | — | — |
| 1989-01-26 | $8.17 | $12.77 | 2,816,413 | — | — |
| 1989-01-25 | $8.10 | $12.66 | 2,487,531 | — | — |
| 1989-01-24 | $8.12 | $12.70 | 4,970,296 | — | — |
| 1989-01-23 | $7.91 | $12.37 | 1,711,138 | — | — |
| 1989-01-20 | $8.00 | $12.52 | 4,218,794 | — | — |
| 1989-01-19 | $7.93 | $12.41 | 3,616,109 | — | — |
| 1989-01-18 | $7.74 | $12.11 | 2,153,354 | — | — |
| 1989-01-17 | $7.72 | $12.07 | 1,865,251 | — | — |
| 1989-01-16 | $7.67 | $12.00 | 2,467,406 | — | — |
| 1989-01-13 | $7.69 | $12.04 | 893,435 | — | — |
| 1989-01-12 | $7.67 | $12.00 | 1,412,443 | — | — |
| 1989-01-11 | $7.74 | $12.11 | 1,444,219 | — | — |
| 1989-01-10 | $7.67 | $12.00 | 1,748,739 | — | — |
| 1989-01-09 | $7.62 | $11.93 | 1,465,403 | — | — |
| 1989-01-06 | $7.55 | $11.82 | 3,227,912 | — | — |
| 1989-01-05 | $7.34 | $11.48 | 3,290,405 | — | — |
| 1989-01-04 | $7.46 | $11.67 | 3,064,795 | — | — |
| 1989-01-03 | $7.43 | $11.63 | 3,375,141 | — | — |