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 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $9.75 | $9.79 | 0 |
| 1989-12-28 | $9.75 | $9.79 | 0 |
| 1989-12-27 | $9.75 | $9.79 | 0 |
| 1989-12-26 | $9.75 | $9.79 | 1,575 |
| 1989-12-22 | $9.59 | $9.63 | 0 |
| 1989-12-21 | $9.59 | $9.63 | 6,300 |
| 1989-12-20 | $9.67 | $9.71 | 11,025 |
| 1989-12-19 | $9.95 | $10.00 | 8,663 |
| 1989-12-18 | $10.06 | $10.11 | 788 |
| 1989-12-15 | $10.16 | $10.21 | 0 |
| 1989-12-14 | $10.16 | $10.21 | 16,538 |
| 1989-12-13 | $10.16 | $10.21 | 24,413 |
| 1989-12-12 | $10.03 | $10.08 | 11,813 |
| 1989-12-11 | $10.03 | $10.08 | 30,713 |
| 1989-12-08 | $10.10 | $10.14 | 82,688 |
| 1989-12-07 | $10.19 | $10.24 | 13,388 |
| 1989-12-06 | $10.25 | $10.30 | 0 |
| 1989-12-05 | $10.25 | $10.30 | 17,325 |
| 1989-12-04 | $10.29 | $10.33 | 13,388 |
| 1989-12-01 | $10.40 | $10.44 | 0 |
| 1989-11-30 | $10.40 | $10.44 | 10,238 |
| 1989-11-29 | $10.41 | $10.46 | 58,275 |
| 1989-11-28 | $10.25 | $10.30 | 48,825 |
| 1989-11-27 | $10.00 | $10.05 | 5,513 |
| 1989-11-24 | $9.87 | $9.92 | 1,575 |
| 1989-11-22 | $9.84 | $9.89 | 0 |
| 1989-11-21 | $9.84 | $9.89 | 25,200 |
| 1989-11-20 | $9.78 | $9.82 | 0 |
| 1989-11-17 | $9.78 | $9.82 | 7,875 |
| 1989-11-16 | $9.83 | $9.87 | 7,875 |
| 1989-11-15 | $9.98 | $10.03 | 3,938 |
| 1989-11-14 | $9.76 | $9.81 | 17,325 |
| 1989-11-13 | $9.67 | $9.71 | 788 |
| 1989-11-10 | $9.65 | $9.69 | 0 |
| 1989-11-09 | $9.65 | $9.69 | 0 |
| 1989-11-08 | $9.65 | $9.69 | 1,575 |
| 1989-11-07 | $9.56 | $9.60 | 0 |
| 1989-11-06 | $9.56 | $9.60 | 17,325 |
| 1989-11-03 | $9.81 | $9.85 | 9,450 |
| 1989-11-02 | $9.78 | $9.82 | 28,350 |
| 1989-11-01 | $9.81 | $9.85 | 31,500 |
| 1989-10-31 | $10.03 | $10.08 | 0 |
| 1989-10-30 | $10.03 | $10.08 | 0 |
| 1989-10-27 | $10.03 | $10.08 | 0 |
| 1989-10-26 | $10.03 | $10.08 | 27,563 |
| 1989-10-25 | $9.81 | $9.85 | 7,088 |
| 1989-10-24 | $9.25 | $9.30 | 6,300 |
| 1989-10-23 | $9.46 | $9.50 | 129,938 |
| 1989-10-20 | $9.40 | $9.44 | 13,388 |
| 1989-10-19 | $9.37 | $9.41 | 15,750 |
| 1989-10-18 | $9.05 | $9.09 | 13,388 |
| 1989-10-17 | $9.02 | $9.06 | 3,150 |
| 1989-10-16 | $8.92 | $8.96 | 7,875 |
| 1989-10-13 | $8.76 | $8.80 | 174,038 |
| 1989-10-12 | $8.75 | $8.79 | 8,663 |
| 1989-10-11 | $8.94 | $8.98 | 28,350 |
| 1989-10-10 | $8.97 | $9.01 | 47,250 |
| 1989-10-09 | $9.27 | $9.31 | 0 |
| 1989-10-06 | $9.27 | $9.31 | 0 |
| 1989-10-05 | $9.27 | $9.31 | 67,725 |
| 1989-10-04 | $9.41 | $9.46 | 11,813 |
| 1989-10-03 | $9.52 | $9.57 | 0 |
| 1989-10-02 | $9.52 | $9.57 | 82,688 |
| 1989-09-29 | $9.52 | $9.57 | 7,088 |
| 1989-09-28 | $9.56 | $9.60 | 15,750 |
| 1989-09-27 | $9.56 | $9.60 | 51,975 |
| 1989-09-26 | $9.49 | $9.54 | 31,500 |
| 1989-09-25 | $9.43 | $9.47 | 68,513 |
| 1989-09-22 | $8.97 | $9.01 | 9,450 |
| 1989-09-21 | $8.89 | $8.93 | 24,413 |
| 1989-09-20 | $8.78 | $8.82 | 40,950 |
| 1989-09-19 | $8.83 | $8.87 | 55,125 |
| 1989-09-18 | $8.81 | $8.85 | 7,875 |
| 1989-09-15 | $8.84 | $8.88 | 53,550 |
| 1989-09-14 | $8.86 | $8.90 | 3,938 |
| 1989-09-13 | $8.79 | $8.83 | 69,300 |
| 1989-09-12 | $8.89 | $8.93 | 788 |
| 1989-09-11 | $8.73 | $8.77 | 0 |
| 1989-09-08 | $8.73 | $8.77 | 0 |
| 1989-09-07 | $8.73 | $8.77 | 0 |
| 1989-09-06 | $8.73 | $8.77 | 15,750 |
| 1989-09-05 | $8.84 | $8.88 | 51,188 |
| 1989-09-01 | $8.98 | $9.03 | 15,750 |
| 1989-08-31 | $9.02 | $9.06 | 788 |
| 1989-08-30 | $9.24 | $9.28 | 67,725 |
| 1989-08-29 | $9.37 | $9.41 | 44,888 |
| 1989-08-28 | $9.08 | $9.12 | 788 |
| 1989-08-25 | $9.30 | $9.34 | 788 |
| 1989-08-24 | $9.40 | $9.44 | 0 |
| 1989-08-23 | $9.40 | $9.44 | 39,375 |
| 1989-08-22 | $9.57 | $9.62 | 3,150 |
| 1989-08-21 | $9.60 | $9.65 | 7,875 |
| 1989-08-18 | $9.73 | $9.77 | 11,025 |
| 1989-08-17 | $9.52 | $9.57 | 1,575 |
| 1989-08-16 | $9.84 | $9.89 | 23,625 |
| 1989-08-15 | $9.70 | $9.74 | 1,575 |
| 1989-08-14 | $9.70 | $9.74 | 0 |
| 1989-08-11 | $9.70 | $9.74 | 59,063 |
| 1989-08-10 | $10.03 | $10.08 | 0 |
| 1989-08-09 | $10.03 | $10.08 | 1,575 |
| 1989-08-08 | $9.97 | $10.01 | 41,738 |
| 1989-08-07 | $10.03 | $10.08 | 0 |
| 1989-08-04 | $10.03 | $10.08 | 5,513 |
| 1989-08-03 | $10.13 | $10.17 | 25,200 |
| 1989-08-02 | $10.24 | $10.28 | 2,363 |
| 1989-08-01 | $10.19 | $10.24 | 54,338 |
| 1989-07-31 | $10.06 | $10.11 | 19,688 |
| 1989-07-28 | $9.94 | $9.98 | 788 |
| 1989-07-27 | $9.92 | $9.97 | 788 |
| 1989-07-26 | $9.81 | $9.85 | 31,500 |
| 1989-07-25 | $9.78 | $9.82 | 17,325 |
| 1989-07-24 | $9.27 | $9.31 | 15,750 |
| 1989-07-21 | $9.27 | $9.31 | 40,163 |
| 1989-07-20 | $9.21 | $9.25 | 11,025 |
| 1989-07-19 | $9.08 | $9.12 | 0 |
| 1989-07-18 | $9.08 | $9.12 | 25,200 |
| 1989-07-17 | $9.21 | $9.25 | 15,750 |
| 1989-07-14 | $9.30 | $9.34 | 74,813 |
| 1989-07-13 | $9.44 | $9.49 | 0 |
| 1989-07-12 | $9.44 | $9.49 | 0 |
| 1989-07-11 | $9.44 | $9.49 | 11,025 |
| 1989-07-10 | $9.37 | $9.41 | 0 |
| 1989-07-07 | $9.37 | $9.41 | 788 |
| 1989-07-06 | $9.08 | $9.12 | 19,688 |
| 1989-07-05 | $9.24 | $9.28 | 57,488 |
| 1989-07-03 | $8.90 | $8.95 | 15,750 |
| 1989-06-30 | $8.59 | $8.63 | 4,725 |
| 1989-06-29 | $8.95 | $8.99 | 1,575 |
| 1989-06-28 | $9.30 | $9.34 | 0 |
| 1989-06-27 | $9.30 | $9.34 | 0 |
| 1989-06-26 | $9.30 | $9.34 | 0 |
| 1989-06-23 | $9.30 | $9.34 | 25,200 |
| 1989-06-22 | $9.08 | $9.12 | 35,438 |
| 1989-06-21 | $8.89 | $8.93 | 35,438 |
| 1989-06-20 | $8.76 | $8.80 | 3,938 |
| 1989-06-19 | $8.62 | $8.66 | 16,538 |
| 1989-06-16 | $8.73 | $8.77 | 37,800 |
| 1989-06-15 | $8.70 | $8.74 | 110,250 |
| 1989-06-14 | $8.52 | $8.56 | 7,875 |
| 1989-06-13 | $8.67 | $8.71 | 10,238 |
| 1989-06-12 | $8.54 | $8.58 | 4,725 |
| 1989-06-09 | $8.79 | $8.83 | 55,913 |
| 1989-06-08 | $9.05 | $9.09 | 15,750 |
| 1989-06-07 | $8.92 | $8.96 | 50,400 |
| 1989-06-06 | $8.98 | $9.03 | 0 |
| 1989-06-05 | $8.98 | $9.03 | 32,288 |
| 1989-06-02 | $9.24 | $9.28 | 123,638 |
| 1989-06-01 | $8.98 | $9.03 | 23,625 |
| 1989-05-31 | $9.11 | $9.15 | 71,663 |
| 1989-05-30 | $9.14 | $9.18 | 1,575 |
| 1989-05-26 | $9.21 | $9.25 | 10,238 |
| 1989-05-25 | $9.17 | $9.22 | 173,250 |
| 1989-05-24 | $9.08 | $9.12 | 1,575 |
| 1989-05-23 | $9.11 | $9.15 | 34,650 |
| 1989-05-22 | $9.13 | $9.17 | 38,588 |
| 1989-05-19 | $9.49 | $9.54 | 124,425 |
| 1989-05-18 | $9.27 | $9.31 | 3,938 |
| 1989-05-17 | $9.30 | $9.34 | 55,125 |
| 1989-05-16 | $9.84 | $9.89 | 0 |
| 1989-05-15 | $9.84 | $9.89 | 0 |
| 1989-05-12 | $9.84 | $9.89 | 9,450 |
| 1989-05-11 | $10.02 | $10.06 | 0 |
| 1989-05-10 | $10.02 | $10.06 | 15,750 |
| 1989-05-09 | $10.00 | $10.05 | 14,963 |
| 1989-05-08 | $9.97 | $10.01 | 41,738 |
| 1989-05-05 | $9.84 | $9.89 | 16,538 |
| 1989-05-04 | $9.90 | $9.95 | 1,575 |
| 1989-05-03 | $9.90 | $9.95 | 20,475 |
| 1989-05-02 | $9.87 | $9.92 | 18,113 |
| 1989-05-01 | $9.62 | $9.66 | 144,900 |
| 1989-04-28 | $9.63 | $9.68 | 8,663 |
| 1989-04-27 | $9.59 | $9.63 | 0 |
| 1989-04-26 | $9.59 | $9.63 | 0 |
| 1989-04-25 | $9.59 | $9.63 | 0 |
| 1989-04-24 | $9.59 | $9.63 | 2,363 |
| 1989-04-21 | $9.52 | $9.57 | 42,525 |
| 1989-04-20 | $9.46 | $9.50 | 68,513 |
| 1989-04-19 | $9.71 | $9.76 | 72,450 |
| 1989-04-18 | $9.81 | $9.85 | 20,475 |
| 1989-04-17 | $9.76 | $9.81 | 58,275 |
| 1989-04-14 | $9.84 | $9.89 | 15,750 |
| 1989-04-13 | $9.84 | $9.89 | 92,925 |
| 1989-04-12 | $9.83 | $9.87 | 40,163 |
| 1989-04-11 | $9.84 | $9.89 | 11,813 |
| 1989-04-10 | $9.75 | $9.79 | 90,563 |
| 1989-04-07 | $9.87 | $9.92 | 23,625 |
| 1989-04-06 | $9.83 | $9.87 | 12,600 |
| 1989-04-05 | $10.10 | $10.14 | 23,625 |
| 1989-04-04 | $10.00 | $10.05 | 17,325 |
| 1989-04-03 | $9.92 | $9.97 | 22,050 |
| 1989-03-31 | $9.90 | $9.95 | 23,625 |
| 1989-03-30 | $10.10 | $10.14 | 46,463 |
| 1989-03-29 | $10.06 | $10.11 | 788 |
| 1989-03-28 | $10.00 | $10.05 | 24,413 |
| 1989-03-27 | $9.62 | $9.66 | 7,875 |
| 1989-03-23 | $9.87 | $9.92 | 10,238 |
| 1989-03-22 | $9.84 | $9.89 | 1,575 |
| 1989-03-21 | $10.10 | $10.14 | 29,925 |
| 1989-03-20 | $9.94 | $9.98 | 788 |
| 1989-03-17 | $10.05 | $10.09 | 37,013 |
| 1989-03-16 | $10.60 | $10.65 | 12,600 |
| 1989-03-15 | $10.63 | $10.68 | 18,900 |
| 1989-03-14 | $10.67 | $10.72 | 48,825 |
| 1989-03-13 | $10.60 | $10.65 | 8,663 |
| 1989-03-10 | $10.92 | $10.97 | 68,513 |
| 1989-03-09 | $10.98 | $11.03 | 26,775 |
| 1989-03-08 | $11.24 | $11.29 | 20,475 |
| 1989-03-07 | $11.44 | $11.50 | 44,100 |
| 1989-03-06 | $10.98 | $11.03 | 157,500 |
| 1989-03-03 | $11.17 | $11.23 | 17,325 |
| 1989-03-02 | $11.32 | $11.37 | 48,825 |
| 1989-03-01 | $11.10 | $11.15 | 123,638 |
| 1989-02-28 | $11.65 | $11.70 | 34,650 |
| 1989-02-27 | $12.03 | $12.09 | 2,363 |
| 1989-02-24 | $12.03 | $12.09 | 32,288 |
| 1989-02-23 | $12.03 | $12.09 | 47,250 |
| 1989-02-22 | $12.00 | $12.05 | 60,638 |
| 1989-02-21 | $11.87 | $11.93 | 0 |
| 1989-02-17 | $11.87 | $11.93 | 6,300 |
| 1989-02-16 | $11.62 | $11.67 | 24,413 |
| 1989-02-15 | $11.59 | $11.64 | 28,350 |
| 1989-02-14 | $11.60 | $11.66 | 64,575 |
| 1989-02-13 | $11.56 | $11.61 | 64,575 |
| 1989-02-10 | $11.21 | $11.26 | 85,838 |
| 1989-02-09 | $11.35 | $11.40 | 23,625 |
| 1989-02-08 | $11.35 | $11.40 | 8,663 |
| 1989-02-07 | $11.40 | $11.45 | 53,550 |
| 1989-02-06 | $10.92 | $10.97 | 11,025 |
| 1989-02-03 | $10.92 | $10.97 | 2,363 |
| 1989-02-02 | $10.83 | $10.87 | 16,538 |
| 1989-02-01 | $10.86 | $10.91 | 35,438 |
| 1989-01-31 | $10.92 | $10.97 | 85,838 |
| 1989-01-30 | $11.08 | $11.13 | 40,950 |
| 1989-01-27 | $11.37 | $11.42 | 48,825 |
| 1989-01-26 | $11.40 | $11.45 | 33,075 |
| 1989-01-25 | $11.46 | $11.51 | 131,513 |
| 1989-01-24 | $11.59 | $11.64 | 4,725 |
| 1989-01-23 | $11.27 | $11.32 | 6,300 |
| 1989-01-20 | $11.05 | $11.10 | 11,025 |
| 1989-01-19 | $10.98 | $11.03 | 57,488 |
| 1989-01-18 | $11.40 | $11.45 | 15,750 |
| 1989-01-17 | $11.29 | $11.34 | 2,363 |
| 1989-01-16 | $11.43 | $11.48 | 31,500 |
| 1989-01-13 | $11.49 | $11.54 | 57,488 |
| 1989-01-12 | $11.56 | $11.61 | 40,950 |
| 1989-01-11 | $11.52 | $11.58 | 64,575 |
| 1989-01-10 | $11.56 | $11.61 | 21,263 |
| 1989-01-09 | $11.22 | $11.27 | 0 |
| 1989-01-06 | $11.22 | $11.27 | 8,663 |
| 1989-01-05 | $11.30 | $11.35 | 13,388 |
| 1989-01-04 | $11.65 | $11.70 | 44,888 |
| 1989-01-03 | $11.65 | $11.70 | 18,900 |