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
- 1985-09-05 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 | $12.38 | $12.37 | 75,300 |
| 1989-12-28 | $12.13 | $12.13 | 62,400 |
| 1989-12-27 | $12.50 | $12.50 | 32,500 |
| 1989-12-26 | $12.38 | $12.37 | 116,200 |
| 1989-12-22 | $11.75 | $11.75 | 47,200 |
| 1989-12-21 | $11.63 | $11.63 | 71,600 |
| 1989-12-20 | $11.00 | $11.00 | 486,900 |
| 1989-12-19 | $10.88 | $10.87 | 113,500 |
| 1989-12-18 | $11.75 | $11.75 | 91,200 |
| 1989-12-15 | $12.13 | $12.13 | 62,500 |
| 1989-12-14 | $12.63 | $12.63 | 73,300 |
| 1989-12-13 | $13.38 | $13.37 | 86,800 |
| 1989-12-12 | $13.50 | $13.50 | 60,100 |
| 1989-12-11 | $13.50 | $13.50 | 46,800 |
| 1989-12-08 | $13.63 | $13.63 | 43,800 |
| 1989-12-07 | $13.50 | $13.50 | 28,700 |
| 1989-12-06 | $13.63 | $13.63 | 64,300 |
| 1989-12-05 | $13.63 | $13.63 | 99,900 |
| 1989-12-04 | $13.63 | $13.63 | 48,700 |
| 1989-12-01 | $13.75 | $13.75 | 38,800 |
| 1989-11-30 | $13.50 | $13.50 | 47,800 |
| 1989-11-29 | $13.00 | $13.00 | 129,300 |
| 1989-11-28 | $13.13 | $13.13 | 127,000 |
| 1989-11-27 | $13.38 | $13.37 | 32,800 |
| 1989-11-24 | $13.50 | $13.50 | 20,700 |
| 1989-11-22 | $13.63 | $13.63 | 18,300 |
| 1989-11-21 | $13.38 | $13.37 | 14,600 |
| 1989-11-20 | $13.50 | $13.50 | 11,700 |
| 1989-11-17 | $13.38 | $13.37 | 16,500 |
| 1989-11-16 | $13.25 | $13.25 | 24,800 |
| 1989-11-15 | $13.25 | $13.25 | 21,000 |
| 1989-11-14 | $13.25 | $13.25 | 50,700 |
| 1989-11-13 | $13.00 | $13.00 | 67,900 |
| 1989-11-10 | $12.88 | $12.87 | 74,800 |
| 1989-11-09 | $12.88 | $12.87 | 46,400 |
| 1989-11-08 | $13.13 | $13.13 | 82,400 |
| 1989-11-07 | $12.63 | $12.63 | 96,600 |
| 1989-11-06 | $12.88 | $12.87 | 49,200 |
| 1989-11-03 | $13.75 | $13.75 | 77,800 |
| 1989-11-02 | $13.75 | $13.75 | 40,900 |
| 1989-11-01 | $14.00 | $14.00 | 31,600 |
| 1989-10-31 | $14.00 | $14.00 | 32,600 |
| 1989-10-30 | $14.13 | $14.13 | 42,300 |
| 1989-10-27 | $14.13 | $14.13 | 35,400 |
| 1989-10-26 | $14.00 | $14.00 | 97,000 |
| 1989-10-25 | $14.50 | $14.50 | 29,500 |
| 1989-10-24 | $14.38 | $14.37 | 27,700 |
| 1989-10-23 | $14.50 | $14.50 | 70,600 |
| 1989-10-20 | $15.00 | $15.00 | 35,600 |
| 1989-10-19 | $15.13 | $15.12 | 55,700 |
| 1989-10-18 | $14.63 | $14.63 | 45,600 |
| 1989-10-17 | $14.88 | $14.87 | 95,000 |
| 1989-10-16 | $15.13 | $15.12 | 308,900 |
| 1989-10-13 | $15.38 | $15.37 | 40,200 |
| 1989-10-12 | $15.75 | $15.75 | 51,000 |
| 1989-10-11 | $15.75 | $15.75 | 18,000 |
| 1989-10-10 | $15.63 | $15.63 | 92,300 |
| 1989-10-09 | $16.00 | $16.00 | 10,500 |
| 1989-10-06 | $16.00 | $16.00 | 101,300 |
| 1989-10-05 | $15.75 | $15.75 | 39,700 |
| 1989-10-04 | $15.63 | $15.63 | 86,900 |
| 1989-10-03 | $15.75 | $15.75 | 290,300 |
| 1989-10-02 | $15.38 | $15.37 | 112,200 |
| 1989-09-29 | $15.50 | $15.50 | 97,400 |
| 1989-09-28 | $15.63 | $15.63 | 117,900 |
| 1989-09-27 | $15.13 | $15.12 | 17,600 |
| 1989-09-26 | $15.38 | $15.37 | 82,600 |
| 1989-09-25 | $15.38 | $15.37 | 81,800 |
| 1989-09-22 | $15.63 | $15.63 | 78,300 |
| 1989-09-21 | $15.63 | $15.63 | 12,900 |
| 1989-09-20 | $15.88 | $15.87 | 53,200 |
| 1989-09-19 | $16.00 | $16.00 | 151,100 |
| 1989-09-18 | $16.13 | $16.13 | 230,200 |
| 1989-09-15 | $15.88 | $15.87 | 379,800 |
| 1989-09-14 | $15.75 | $15.75 | 167,500 |
| 1989-09-13 | $16.00 | $16.00 | 120,800 |
| 1989-09-12 | $16.00 | $16.00 | 71,900 |
| 1989-09-11 | $15.75 | $15.75 | 39,900 |
| 1989-09-08 | $15.88 | $15.87 | 70,100 |
| 1989-09-07 | $15.63 | $15.63 | 32,500 |
| 1989-09-06 | $15.75 | $15.75 | 37,600 |
| 1989-09-05 | $15.88 | $15.87 | 75,300 |
| 1989-09-01 | $15.75 | $15.75 | 25,600 |
| 1989-08-31 | $15.75 | $15.75 | 116,300 |
| 1989-08-30 | $15.88 | $15.87 | 59,000 |
| 1989-08-29 | $15.88 | $15.87 | 85,200 |
| 1989-08-28 | $15.88 | $15.87 | 59,000 |
| 1989-08-25 | $16.00 | $16.00 | 50,900 |
| 1989-08-24 | $16.00 | $16.00 | 77,400 |
| 1989-08-23 | $16.00 | $16.00 | 48,300 |
| 1989-08-22 | $15.88 | $15.87 | 89,900 |
| 1989-08-21 | $15.88 | $15.87 | 92,400 |
| 1989-08-18 | $16.13 | $16.13 | 47,900 |
| 1989-08-17 | $16.38 | $16.37 | 525,600 |
| 1989-08-16 | $16.00 | $16.00 | 94,300 |
| 1989-08-15 | $15.75 | $15.75 | 19,700 |
| 1989-08-14 | $15.75 | $15.75 | 35,900 |
| 1989-08-11 | $16.00 | $16.00 | 144,500 |
| 1989-08-10 | $16.00 | $16.00 | 319,700 |
| 1989-08-09 | $15.63 | $15.63 | 166,500 |
| 1989-08-08 | $15.50 | $15.50 | 441,800 |
| 1989-08-07 | $15.75 | $15.75 | 2,795,100 |
| 1989-08-04 | $15.75 | $15.75 | 196,200 |
| 1989-08-03 | $15.13 | $15.12 | 58,200 |
| 1989-08-02 | $14.88 | $14.87 | 100,000 |
| 1989-08-01 | $14.88 | $14.87 | 113,300 |
| 1989-07-31 | $15.38 | $15.37 | 184,500 |
| 1989-07-28 | $15.88 | $15.87 | 299,400 |
| 1989-07-27 | $14.25 | $14.25 | 125,000 |
| 1989-07-26 | $14.25 | $14.25 | 161,800 |
| 1989-07-25 | $13.75 | $13.75 | 37,600 |
| 1989-07-24 | $13.50 | $13.50 | 34,800 |
| 1989-07-21 | $13.50 | $13.50 | 47,700 |
| 1989-07-20 | $13.63 | $13.63 | 201,600 |
| 1989-07-19 | $13.63 | $13.63 | 34,400 |
| 1989-07-18 | $13.75 | $13.75 | 19,900 |
| 1989-07-17 | $13.75 | $13.75 | 22,400 |
| 1989-07-14 | $13.88 | $13.87 | 59,000 |
| 1989-07-13 | $13.88 | $13.87 | 28,900 |
| 1989-07-12 | $13.75 | $13.75 | 46,600 |
| 1989-07-11 | $13.88 | $13.87 | 60,900 |
| 1989-07-10 | $13.38 | $13.37 | 57,300 |
| 1989-07-07 | $13.75 | $13.75 | 37,300 |
| 1989-07-06 | $13.88 | $13.87 | 35,200 |
| 1989-07-05 | $13.88 | $13.87 | 26,000 |
| 1989-07-03 | $13.88 | $13.87 | 59,700 |
| 1989-06-30 | $13.75 | $13.75 | 86,900 |
| 1989-06-29 | $13.50 | $13.50 | 24,100 |
| 1989-06-28 | $13.75 | $13.75 | 31,500 |
| 1989-06-27 | $13.75 | $13.75 | 160,200 |
| 1989-06-26 | $13.63 | $13.63 | 109,600 |
| 1989-06-23 | $13.50 | $13.50 | 45,400 |
| 1989-06-22 | $13.38 | $13.37 | 32,000 |
| 1989-06-21 | $13.50 | $13.50 | 55,600 |
| 1989-06-20 | $13.38 | $13.37 | 17,300 |
| 1989-06-19 | $13.25 | $13.25 | 17,300 |
| 1989-06-16 | $13.25 | $13.25 | 10,500 |
| 1989-06-15 | $13.13 | $13.13 | 40,700 |
| 1989-06-14 | $13.13 | $13.13 | 457,200 |
| 1989-06-13 | $13.38 | $13.37 | 28,600 |
| 1989-06-12 | $13.38 | $13.37 | 27,400 |
| 1989-06-09 | $13.50 | $13.50 | 145,500 |
| 1989-06-08 | $13.38 | $13.37 | 183,400 |
| 1989-06-07 | $13.13 | $13.13 | 192,700 |
| 1989-06-06 | $13.00 | $13.00 | 36,900 |
| 1989-06-05 | $13.13 | $13.13 | 166,200 |
| 1989-06-02 | $12.88 | $12.87 | 48,300 |
| 1989-06-01 | $12.50 | $12.50 | 121,500 |
| 1989-05-31 | $12.13 | $12.13 | 81,200 |
| 1989-05-30 | $12.13 | $12.13 | 165,400 |
| 1989-05-26 | $12.25 | $12.25 | 24,200 |
| 1989-05-25 | $12.13 | $12.13 | 59,400 |
| 1989-05-24 | $12.38 | $12.37 | 58,600 |
| 1989-05-23 | $12.50 | $12.50 | 181,000 |
| 1989-05-22 | $13.00 | $13.00 | 46,300 |
| 1989-05-19 | $13.13 | $13.13 | 54,400 |
| 1989-05-18 | $13.25 | $13.25 | 24,000 |
| 1989-05-17 | $13.25 | $13.25 | 127,400 |
| 1989-05-16 | $13.38 | $13.37 | 165,900 |
| 1989-05-15 | $13.38 | $13.37 | 65,800 |
| 1989-05-12 | $13.75 | $13.75 | 58,300 |
| 1989-05-11 | $13.38 | $13.37 | 51,100 |
| 1989-05-10 | $13.38 | $13.37 | 15,100 |
| 1989-05-09 | $13.50 | $13.50 | 110,300 |
| 1989-05-08 | $13.50 | $13.50 | 80,200 |
| 1989-05-05 | $13.38 | $13.37 | 97,500 |
| 1989-05-04 | $13.38 | $13.37 | 108,700 |
| 1989-05-03 | $13.38 | $13.37 | 100,500 |
| 1989-05-02 | $13.38 | $13.37 | 73,900 |
| 1989-05-01 | $13.50 | $13.50 | 16,400 |
| 1989-04-28 | $13.63 | $13.63 | 106,800 |
| 1989-04-27 | $13.00 | $13.00 | 97,500 |
| 1989-04-26 | $12.75 | $12.75 | 35,800 |
| 1989-04-25 | $12.88 | $12.87 | 61,700 |
| 1989-04-24 | $12.63 | $12.63 | 45,600 |
| 1989-04-21 | $12.75 | $12.75 | 44,200 |
| 1989-04-20 | $13.00 | $13.00 | 44,800 |
| 1989-04-19 | $13.00 | $13.00 | 45,600 |
| 1989-04-18 | $13.25 | $13.25 | 721,700 |
| 1989-04-17 | $13.50 | $13.50 | 29,400 |
| 1989-04-14 | $13.88 | $13.87 | 35,300 |
| 1989-04-13 | $13.63 | $13.63 | 31,000 |
| 1989-04-12 | $13.75 | $13.75 | 31,000 |
| 1989-04-11 | $14.13 | $14.13 | 23,400 |
| 1989-04-10 | $14.00 | $14.00 | 26,600 |
| 1989-04-07 | $14.00 | $14.00 | 10,800 |
| 1989-04-06 | $14.38 | $14.37 | 85,300 |
| 1989-04-05 | $13.75 | $13.75 | 35,400 |
| 1989-04-04 | $13.25 | $13.25 | 254,000 |
| 1989-04-03 | $14.38 | $14.37 | 80,600 |
| 1989-03-31 | $14.38 | $14.37 | 103,400 |
| 1989-03-30 | $14.00 | $14.00 | 57,200 |
| 1989-03-29 | $13.88 | $13.87 | 25,200 |
| 1989-03-28 | $14.00 | $14.00 | 29,900 |
| 1989-03-27 | $13.88 | $13.87 | 213,700 |
| 1989-03-23 | $14.00 | $14.00 | 148,300 |
| 1989-03-22 | $13.88 | $13.87 | 28,100 |
| 1989-03-21 | $14.00 | $14.00 | 200,200 |
| 1989-03-20 | $13.50 | $13.50 | 31,500 |
| 1989-03-17 | $13.50 | $13.50 | 71,100 |
| 1989-03-16 | $13.75 | $13.75 | 351,800 |
| 1989-03-15 | $13.88 | $13.87 | 37,400 |
| 1989-03-14 | $13.88 | $13.87 | 71,300 |
| 1989-03-13 | $14.00 | $14.00 | 16,500 |
| 1989-03-10 | $13.88 | $13.87 | 41,300 |
| 1989-03-09 | $13.88 | $13.87 | 43,200 |
| 1989-03-08 | $14.13 | $14.13 | 33,600 |
| 1989-03-07 | $14.25 | $14.25 | 72,000 |
| 1989-03-06 | $14.25 | $14.25 | 67,500 |
| 1989-03-03 | $14.25 | $14.25 | 174,300 |
| 1989-03-02 | $13.88 | $13.87 | 191,300 |
| 1989-03-01 | $13.75 | $13.75 | 230,300 |
| 1989-02-28 | $13.75 | $13.75 | 121,300 |
| 1989-02-27 | $13.75 | $13.75 | 324,200 |
| 1989-02-24 | $13.50 | $13.50 | 399,100 |
| 1989-02-23 | $13.00 | $13.00 | 256,900 |
| 1989-02-22 | $13.00 | $13.00 | 172,700 |
| 1989-02-21 | $13.00 | $13.00 | 245,500 |
| 1989-02-17 | $12.63 | $12.63 | 29,400 |
| 1989-02-16 | $12.63 | $12.63 | 29,000 |
| 1989-02-15 | $12.75 | $12.75 | 101,000 |
| 1989-02-14 | $12.13 | $12.13 | 49,400 |
| 1989-02-13 | $11.88 | $11.87 | 40,600 |
| 1989-02-10 | $11.75 | $11.75 | 93,900 |
| 1989-02-09 | $11.75 | $11.75 | 63,100 |
| 1989-02-08 | $11.63 | $11.63 | 53,200 |
| 1989-02-07 | $11.63 | $11.63 | 106,900 |
| 1989-02-06 | $12.13 | $12.13 | 29,200 |
| 1989-02-03 | $12.38 | $12.37 | 27,400 |
| 1989-02-02 | $12.50 | $12.50 | 41,600 |
| 1989-02-01 | $12.63 | $12.63 | 91,100 |
| 1989-01-31 | $12.25 | $12.25 | 45,900 |
| 1989-01-30 | $12.00 | $12.00 | 30,500 |
| 1989-01-27 | $12.00 | $12.00 | 68,900 |
| 1989-01-26 | $12.25 | $12.25 | 72,700 |
| 1989-01-25 | $12.25 | $12.25 | 79,100 |
| 1989-01-24 | $12.38 | $12.37 | 32,100 |
| 1989-01-23 | $12.25 | $12.25 | 47,200 |
| 1989-01-20 | $12.50 | $12.50 | 24,700 |
| 1989-01-19 | $12.63 | $12.63 | 30,000 |
| 1989-01-18 | $12.75 | $12.75 | 29,800 |
| 1989-01-17 | $12.88 | $12.87 | 16,900 |
| 1989-01-16 | $13.00 | $13.00 | 55,400 |
| 1989-01-13 | $12.50 | $12.50 | 65,700 |
| 1989-01-12 | $12.50 | $12.50 | 121,000 |
| 1989-01-11 | $12.50 | $12.50 | 81,700 |
| 1989-01-10 | $12.38 | $12.37 | 63,400 |
| 1989-01-09 | $12.38 | $12.37 | 58,900 |
| 1989-01-06 | $12.00 | $12.00 | 40,300 |
| 1989-01-05 | $11.75 | $11.75 | 70,100 |
| 1989-01-04 | $11.75 | $11.75 | 89,600 |
| 1989-01-03 | $11.25 | $11.25 | 39,500 |