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
- 1983-07-07 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 | $1.04 | $1.04 | 13,500 | — | — |
| 1989-12-28 | $1.04 | $1.04 | 37,800 | — | — |
| 1989-12-27 | $1.04 | $1.04 | 5,400 | — | — |
| 1989-12-26 | $1.02 | $1.02 | 24,300 | — | — |
| 1989-12-22 | $1.04 | $1.04 | 2,700 | — | — |
| 1989-12-21 | $1.02 | $1.02 | 10,800 | — | — |
| 1989-12-20 | $1.02 | $1.02 | 67,500 | — | — |
| 1989-12-19 | $1.02 | $1.02 | 326,700 | — | — |
| 1989-12-18 | $1.02 | $1.02 | 164,700 | — | — |
| 1989-12-15 | $1.02 | $1.02 | 915,300 | — | — |
| 1989-12-14 | $1.05 | $1.05 | 205,200 | — | — |
| 1989-12-13 | $1.05 | $1.05 | 432,000 | — | — |
| 1989-12-12 | $1.05 | $1.05 | 45,900 | — | — |
| 1989-12-11 | $1.01 | $1.01 | 456,300 | — | — |
| 1989-12-08 | $1.05 | $1.05 | 13,500 | — | — |
| 1989-12-07 | $1.05 | $1.05 | 10,800 | — | — |
| 1989-12-06 | $1.05 | $1.05 | 8,100 | — | — |
| 1989-12-05 | $1.02 | $1.02 | 0 | — | — |
| 1989-12-04 | $1.02 | $1.02 | 83,700 | — | — |
| 1989-12-01 | $1.01 | $1.01 | 280,800 | — | — |
| 1989-11-30 | $1.01 | $1.01 | 315,900 | — | — |
| 1989-11-29 | $1.05 | $1.05 | 0 | — | — |
| 1989-11-28 | $1.05 | $1.05 | 21,600 | — | — |
| 1989-11-27 | $1.05 | $1.05 | 24,300 | — | — |
| 1989-11-24 | $1.05 | $1.05 | 313,200 | — | — |
| 1989-11-22 | $1.04 | $1.04 | 64,800 | — | — |
| 1989-11-21 | $1.04 | $1.04 | 364,500 | — | — |
| 1989-11-20 | $1.06 | $1.06 | 272,700 | — | — |
| 1989-11-17 | $1.02 | $1.02 | 13,500 | — | — |
| 1989-11-16 | $1.06 | $1.06 | 326,700 | — | — |
| 1989-11-15 | $1.05 | $1.05 | 48,600 | — | — |
| 1989-11-14 | $1.05 | $1.05 | 78,300 | — | — |
| 1989-11-13 | $1.05 | $1.05 | 240,300 | — | — |
| 1989-11-10 | $0.95 | $0.95 | 423,900 | — | — |
| 1989-11-09 | $0.95 | $0.95 | 0 | — | — |
| 1989-11-08 | $0.95 | $0.95 | 43,200 | — | — |
| 1989-11-07 | $0.93 | $0.93 | 0 | — | — |
| 1989-11-06 | $0.93 | $0.93 | 27,000 | — | — |
| 1989-11-03 | $0.93 | $0.93 | 32,400 | — | — |
| 1989-11-02 | $0.93 | $0.93 | 54,000 | — | — |
| 1989-11-01 | $0.93 | $0.93 | 18,900 | — | — |
| 1989-10-31 | $0.95 | $0.95 | 8,100 | — | — |
| 1989-10-30 | $0.95 | $0.95 | 170,100 | — | — |
| 1989-10-27 | $0.92 | $0.92 | 307,800 | — | — |
| 1989-10-26 | $0.94 | $0.94 | 772,200 | — | — |
| 1989-10-25 | $0.93 | $0.93 | 729,000 | — | — |
| 1989-10-24 | $0.93 | $0.93 | 442,800 | — | — |
| 1989-10-23 | $0.99 | $0.99 | 2,700 | — | — |
| 1989-10-20 | $0.97 | $0.97 | 78,300 | — | — |
| 1989-10-19 | $0.99 | $0.99 | 172,800 | — | — |
| 1989-10-18 | $0.99 | $0.99 | 318,600 | — | — |
| 1989-10-17 | $0.98 | $0.98 | 51,300 | — | — |
| 1989-10-16 | $1.00 | $1.00 | 278,100 | — | — |
| 1989-10-13 | $1.06 | $1.06 | 369,900 | — | — |
| 1989-10-12 | $1.07 | $1.07 | 40,500 | — | — |
| 1989-10-11 | $1.08 | $1.08 | 24,300 | — | — |
| 1989-10-10 | $1.06 | $1.06 | 399,600 | — | — |
| 1989-10-09 | $1.04 | $1.04 | 121,500 | — | — |
| 1989-10-06 | $1.06 | $1.06 | 1,714,500 | — | — |
| 1989-10-05 | $1.05 | $1.05 | 297,000 | — | — |
| 1989-10-04 | $1.01 | $1.01 | 167,400 | — | — |
| 1989-10-03 | $1.02 | $1.02 | 113,400 | — | — |
| 1989-10-02 | $1.02 | $1.02 | 113,400 | — | — |
| 1989-09-29 | $1.03 | $1.03 | 629,100 | — | — |
| 1989-09-28 | $1.02 | $1.02 | 102,600 | — | — |
| 1989-09-27 | $1.04 | $1.04 | 75,600 | — | — |
| 1989-09-26 | $1.05 | $1.05 | 21,600 | — | — |
| 1989-09-25 | $1.05 | $1.05 | 54,000 | — | — |
| 1989-09-22 | $1.04 | $1.04 | 475,200 | — | — |
| 1989-09-21 | $0.99 | $0.99 | 72,900 | — | — |
| 1989-09-20 | $0.97 | $0.97 | 1,898,100 | — | — |
| 1989-09-19 | $0.98 | $0.98 | 899,100 | — | — |
| 1989-09-18 | $1.00 | $1.00 | 24,300 | — | — |
| 1989-09-15 | $0.98 | $0.98 | 1,063,800 | — | — |
| 1989-09-14 | $0.96 | $0.96 | 156,600 | — | — |
| 1989-09-13 | $0.98 | $0.98 | 1,503,900 | — | — |
| 1989-09-12 | $0.96 | $0.96 | 599,400 | — | — |
| 1989-09-11 | $0.89 | $0.89 | 40,500 | — | — |
| 1989-09-08 | $0.89 | $0.89 | 205,200 | — | — |
| 1989-09-07 | $0.89 | $0.89 | 110,700 | — | — |
| 1989-09-06 | $0.89 | $0.89 | 3,528,900 | — | — |
| 1989-09-05 | $0.91 | $0.91 | 16,200 | — | — |
| 1989-09-01 | $0.89 | $0.89 | 16,200 | — | — |
| 1989-08-31 | $0.93 | $0.93 | 178,200 | — | — |
| 1989-08-30 | $0.93 | $0.93 | 81,000 | — | — |
| 1989-08-29 | $0.89 | $0.89 | 5,400 | — | — |
| 1989-08-28 | $0.90 | $0.90 | 75,600 | — | — |
| 1989-08-25 | $0.89 | $0.89 | 48,600 | — | — |
| 1989-08-24 | $0.94 | $0.94 | 32,400 | — | — |
| 1989-08-23 | $0.91 | $0.91 | 118,800 | — | — |
| 1989-08-22 | $0.94 | $0.94 | 199,800 | — | — |
| 1989-08-21 | $0.93 | $0.93 | 83,700 | — | — |
| 1989-08-18 | $0.95 | $0.95 | 29,700 | — | — |
| 1989-08-17 | $0.91 | $0.91 | 1,117,800 | — | — |
| 1989-08-16 | $0.91 | $0.91 | 232,200 | — | — |
| 1989-08-15 | $0.90 | $0.90 | 234,900 | — | — |
| 1989-08-14 | $0.92 | $0.92 | 99,900 | — | — |
| 1989-08-11 | $0.91 | $0.91 | 353,700 | — | — |
| 1989-08-10 | $0.91 | $0.91 | 27,000 | — | — |
| 1989-08-09 | $0.90 | $0.90 | 137,700 | — | — |
| 1989-08-08 | $0.85 | $0.85 | 202,500 | — | — |
| 1989-08-07 | $0.89 | $0.89 | 348,300 | — | — |
| 1989-08-04 | $0.87 | $0.87 | 35,100 | — | — |
| 1989-08-03 | $0.89 | $0.89 | 35,100 | — | — |
| 1989-08-02 | $0.87 | $0.87 | 54,000 | — | — |
| 1989-08-01 | $0.87 | $0.87 | 29,700 | — | — |
| 1989-07-31 | $0.87 | $0.87 | 21,600 | — | — |
| 1989-07-28 | $0.87 | $0.87 | 515,700 | — | — |
| 1989-07-27 | $0.82 | $0.82 | 415,800 | — | — |
| 1989-07-26 | $0.83 | $0.83 | 178,200 | — | — |
| 1989-07-25 | $0.83 | $0.83 | 2,700 | — | — |
| 1989-07-24 | $0.82 | $0.82 | 0 | — | — |
| 1989-07-21 | $0.82 | $0.82 | 75,600 | — | — |
| 1989-07-20 | $0.83 | $0.83 | 27,000 | — | — |
| 1989-07-19 | $0.83 | $0.83 | 27,000 | — | — |
| 1989-07-18 | $0.80 | $0.80 | 234,900 | — | — |
| 1989-07-17 | $0.83 | $0.83 | 54,000 | — | — |
| 1989-07-14 | $0.83 | $0.83 | 8,100 | — | — |
| 1989-07-13 | $0.83 | $0.83 | 10,800 | — | — |
| 1989-07-12 | $0.83 | $0.83 | 761,400 | — | — |
| 1989-07-11 | $0.81 | $0.81 | 745,200 | — | — |
| 1989-07-10 | $0.81 | $0.81 | 804,600 | — | — |
| 1989-07-07 | $0.80 | $0.80 | 205,200 | — | — |
| 1989-07-06 | $0.80 | $0.80 | 0 | — | — |
| 1989-07-05 | $0.80 | $0.80 | 5,400 | — | — |
| 1989-07-03 | $0.81 | $0.81 | 585,900 | — | — |
| 1989-06-30 | $0.81 | $0.81 | 116,100 | — | — |
| 1989-06-29 | $0.80 | $0.80 | 216,000 | — | — |
| 1989-06-28 | $0.80 | $0.80 | 526,500 | — | — |
| 1989-06-27 | $0.82 | $0.82 | 1,231,200 | — | — |
| 1989-06-26 | $0.84 | $0.84 | 303,750 | — | — |
| 1989-06-23 | $0.85 | $0.85 | 2,737,800 | — | — |
| 1989-06-22 | $0.84 | $0.84 | 469,800 | — | — |
| 1989-06-21 | $0.83 | $0.83 | 226,800 | — | — |
| 1989-06-20 | $0.84 | $0.84 | 295,650 | — | — |
| 1989-06-19 | $0.85 | $0.85 | 226,800 | — | — |
| 1989-06-16 | $0.88 | $0.88 | 16,200 | — | — |
| 1989-06-15 | $0.88 | $0.88 | 105,300 | — | — |
| 1989-06-14 | $0.88 | $0.88 | 105,300 | — | — |
| 1989-06-13 | $0.88 | $0.88 | 16,200 | — | — |
| 1989-06-12 | $0.85 | $0.85 | 56,700 | — | — |
| 1989-06-09 | $0.86 | $0.86 | 1,615,950 | — | — |
| 1989-06-08 | $0.87 | $0.87 | 97,200 | — | — |
| 1989-06-07 | $0.84 | $0.84 | 226,800 | — | — |
| 1989-06-06 | $0.86 | $0.86 | 514,350 | — | — |
| 1989-06-05 | $0.84 | $0.84 | 437,400 | — | — |
| 1989-06-02 | $0.82 | $0.82 | 830,250 | — | — |
| 1989-06-01 | $0.81 | $0.81 | 319,950 | — | — |
| 1989-05-31 | $0.79 | $0.79 | 137,700 | — | — |
| 1989-05-30 | $0.74 | $0.74 | 2,729,700 | — | — |
| 1989-05-26 | $0.76 | $0.76 | 2,300,400 | — | — |
| 1989-05-25 | $0.74 | $0.74 | 218,700 | — | — |
| 1989-05-24 | $0.77 | $0.77 | 68,850 | — | — |
| 1989-05-23 | $0.75 | $0.75 | 64,800 | — | — |
| 1989-05-22 | $0.74 | $0.74 | 60,750 | — | — |
| 1989-05-19 | $0.74 | $0.74 | 639,900 | — | — |
| 1989-05-18 | $0.76 | $0.76 | 44,550 | — | — |
| 1989-05-17 | $0.74 | $0.74 | 372,600 | — | — |
| 1989-05-16 | $0.74 | $0.74 | 453,600 | — | — |
| 1989-05-15 | $0.74 | $0.74 | 409,050 | — | — |
| 1989-05-12 | $0.72 | $0.72 | 186,300 | — | — |
| 1989-05-11 | $0.71 | $0.71 | 32,400 | — | — |
| 1989-05-10 | $0.70 | $0.70 | 2,636,550 | — | — |
| 1989-05-09 | $0.67 | $0.67 | 567,000 | — | — |
| 1989-05-08 | $0.67 | $0.67 | 328,050 | — | — |
| 1989-05-05 | $0.67 | $0.67 | 797,850 | — | — |
| 1989-05-04 | $0.66 | $0.66 | 328,050 | — | — |
| 1989-05-03 | $0.67 | $0.67 | 109,350 | — | — |
| 1989-05-02 | $0.67 | $0.67 | 56,700 | — | — |
| 1989-05-01 | $0.67 | $0.67 | 773,550 | — | — |
| 1989-04-28 | $0.67 | $0.67 | 157,950 | — | — |
| 1989-04-27 | $0.67 | $0.67 | 255,150 | — | — |
| 1989-04-26 | $0.64 | $0.64 | 311,850 | — | — |
| 1989-04-25 | $0.64 | $0.64 | 89,100 | — | — |
| 1989-04-24 | $0.60 | $0.60 | 72,900 | — | — |
| 1989-04-21 | $0.62 | $0.62 | 315,900 | — | — |
| 1989-04-20 | $0.62 | $0.62 | 12,150 | — | — |
| 1989-04-19 | $0.60 | $0.60 | 348,300 | — | — |
| 1989-04-18 | $0.59 | $0.59 | 376,650 | — | — |
| 1989-04-17 | $0.60 | $0.60 | 319,950 | — | — |
| 1989-04-14 | $0.59 | $0.59 | 627,750 | — | — |
| 1989-04-13 | $0.57 | $0.57 | 810,000 | — | — |
| 1989-04-12 | $0.56 | $0.56 | 1,194,750 | — | — |
| 1989-04-11 | $0.57 | $0.57 | 1,296,000 | — | — |
| 1989-04-10 | $0.57 | $0.57 | 1,814,400 | — | — |
| 1989-04-07 | $0.56 | $0.56 | 2,563,650 | — | — |
| 1989-04-06 | $0.57 | $0.57 | 1,458,000 | — | — |
| 1989-04-05 | $0.57 | $0.57 | 372,600 | — | — |
| 1989-04-04 | $0.56 | $0.56 | 20,250 | — | — |
| 1989-04-03 | $0.57 | $0.57 | 190,350 | — | — |
| 1989-03-31 | $0.59 | $0.59 | 441,450 | — | — |
| 1989-03-30 | $0.57 | $0.57 | 20,250 | — | — |
| 1989-03-29 | $0.57 | $0.57 | 182,250 | — | — |
| 1989-03-28 | $0.59 | $0.59 | 0 | — | — |
| 1989-03-27 | $0.59 | $0.59 | 16,200 | — | — |
| 1989-03-23 | $0.59 | $0.59 | 125,550 | — | — |
| 1989-03-22 | $0.60 | $0.60 | 145,800 | — | — |
| 1989-03-21 | $0.60 | $0.60 | 89,100 | — | — |
| 1989-03-20 | $0.60 | $0.60 | 238,950 | — | — |
| 1989-03-17 | $0.59 | $0.59 | 360,450 | — | — |
| 1989-03-16 | $0.60 | $0.60 | 145,800 | — | — |
| 1989-03-15 | $0.59 | $0.59 | 133,650 | — | — |
| 1989-03-14 | $0.59 | $0.59 | 93,150 | — | — |
| 1989-03-13 | $0.59 | $0.59 | 109,350 | — | — |
| 1989-03-10 | $0.59 | $0.59 | 344,250 | — | — |
| 1989-03-09 | $0.57 | $0.57 | 89,100 | — | — |
| 1989-03-08 | $0.54 | $0.54 | 109,350 | — | — |
| 1989-03-07 | $0.54 | $0.54 | 81,000 | — | — |
| 1989-03-06 | $0.55 | $0.55 | 631,800 | — | — |
| 1989-03-03 | $0.51 | $0.51 | 648,000 | — | — |
| 1989-03-02 | $0.49 | $0.49 | 198,450 | — | — |
| 1989-03-01 | $0.48 | $0.48 | 234,900 | — | — |
| 1989-02-28 | $0.48 | $0.48 | 190,350 | — | — |
| 1989-02-27 | $0.48 | $0.48 | 4,050 | — | — |
| 1989-02-24 | $0.49 | $0.49 | 384,750 | — | — |
| 1989-02-23 | $0.48 | $0.48 | 0 | — | — |
| 1989-02-22 | $0.48 | $0.48 | 0 | — | — |
| 1989-02-21 | $0.48 | $0.48 | 4,050 | — | — |
| 1989-02-17 | $0.49 | $0.49 | 24,300 | — | — |
| 1989-02-16 | $0.48 | $0.48 | 0 | — | — |
| 1989-02-15 | $0.48 | $0.48 | 0 | — | — |
| 1989-02-14 | $0.48 | $0.48 | 0 | — | — |
| 1989-02-13 | $0.48 | $0.48 | 121,500 | — | — |
| 1989-02-10 | $0.49 | $0.49 | 0 | — | — |
| 1989-02-09 | $0.49 | $0.49 | 0 | — | — |
| 1989-02-08 | $0.49 | $0.49 | 579,150 | — | — |
| 1989-02-07 | $0.49 | $0.49 | 251,100 | — | — |
| 1989-02-06 | $0.48 | $0.48 | 48,600 | — | — |
| 1989-02-03 | $0.48 | $0.48 | 473,850 | — | — |
| 1989-02-02 | $0.48 | $0.48 | 16,200 | — | — |
| 1989-02-01 | $0.49 | $0.49 | 20,250 | — | — |
| 1989-01-31 | $0.48 | $0.48 | 8,100 | — | — |
| 1989-01-30 | $0.47 | $0.47 | 0 | — | — |
| 1989-01-27 | $0.47 | $0.47 | 12,150 | — | — |
| 1989-01-26 | $0.47 | $0.47 | 206,550 | — | — |
| 1989-01-25 | $0.47 | $0.47 | 0 | — | — |
| 1989-01-24 | $0.47 | $0.47 | 1,255,500 | — | — |
| 1989-01-23 | $0.48 | $0.48 | 20,250 | — | — |
| 1989-01-20 | $0.49 | $0.49 | 214,650 | — | — |
| 1989-01-19 | $0.49 | $0.49 | 0 | — | — |
| 1989-01-18 | $0.49 | $0.49 | 0 | — | — |
| 1989-01-17 | $0.49 | $0.49 | 465,750 | — | — |
| 1989-01-16 | $0.49 | $0.49 | 332,100 | — | — |
| 1989-01-13 | $0.48 | $0.48 | 40,500 | — | — |
| 1989-01-12 | $0.49 | $0.49 | 0 | — | — |
| 1989-01-11 | $0.49 | $0.49 | 396,900 | — | — |
| 1989-01-10 | $0.49 | $0.49 | 518,400 | — | — |
| 1989-01-09 | $0.48 | $0.48 | 76,950 | — | — |
| 1989-01-06 | $0.49 | $0.49 | 417,150 | — | — |
| 1989-01-05 | $0.47 | $0.47 | 0 | — | — |
| 1989-01-04 | $0.47 | $0.47 | 113,400 | — | — |
| 1989-01-03 | $0.48 | $0.48 | 0 | — | — |