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
- 1970-01-02 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 | $19.79 | $35.94 | 900,600 | — | — |
| 1989-12-28 | $19.33 | $35.11 | 1,000,500 | — | — |
| 1989-12-27 | $19.00 | $34.50 | 1,293,000 | — | — |
| 1989-12-26 | $19.46 | $35.33 | 767,400 | — | — |
| 1989-12-22 | $19.17 | $34.80 | 1,807,500 | — | — |
| 1989-12-21 | $19.50 | $35.41 | 1,520,700 | — | — |
| 1989-12-20 | $19.00 | $34.50 | 1,086,600 | — | — |
| 1989-12-19 | $19.17 | $34.80 | 1,480,500 | — | — |
| 1989-12-18 | $19.08 | $34.65 | 1,526,100 | — | — |
| 1989-12-15 | $19.67 | $35.71 | 2,136,000 | — | — |
| 1989-12-14 | $19.46 | $35.33 | 1,317,000 | — | — |
| 1989-12-13 | $19.63 | $35.64 | 1,489,200 | — | — |
| 1989-12-12 | $19.58 | $35.56 | 1,970,400 | — | — |
| 1989-12-11 | $19.63 | $35.64 | 2,415,000 | — | — |
| 1989-12-08 | $20.00 | $36.32 | 1,258,500 | — | — |
| 1989-12-07 | $20.17 | $36.62 | 871,500 | — | — |
| 1989-12-06 | $20.25 | $36.77 | 751,800 | — | — |
| 1989-12-05 | $20.42 | $37.07 | 1,145,400 | — | — |
| 1989-12-04 | $20.21 | $36.70 | 1,482,000 | — | — |
| 1989-12-01 | $20.50 | $37.23 | 3,519,600 | — | — |
| 1989-11-30 | $20.00 | $36.32 | 1,623,000 | — | — |
| 1989-11-29 | $19.92 | $36.17 | 2,562,900 | — | — |
| 1989-11-28 | $19.92 | $36.17 | 1,021,200 | — | — |
| 1989-11-27 | $19.58 | $35.56 | 1,488,900 | — | — |
| 1989-11-24 | $19.67 | $35.71 | 633,600 | — | — |
| 1989-11-22 | $19.46 | $35.33 | 1,555,800 | — | — |
| 1989-11-21 | $19.25 | $34.96 | 1,777,500 | — | — |
| 1989-11-20 | $19.83 | $36.01 | 3,912,600 | — | — |
| 1989-11-17 | $19.33 | $35.11 | 1,458,600 | — | — |
| 1989-11-16 | $18.83 | $34.20 | 1,023,900 | — | — |
| 1989-11-15 | $18.71 | $33.97 | 1,755,900 | — | — |
| 1989-11-14 | $18.46 | $33.52 | 944,400 | — | — |
| 1989-11-13 | $18.63 | $33.82 | 1,047,600 | — | — |
| 1989-11-10 | $18.67 | $33.71 | 4,293,600 | — | — |
| 1989-11-09 | $18.46 | $33.34 | 1,466,700 | — | — |
| 1989-11-08 | $18.25 | $32.96 | 2,173,200 | — | — |
| 1989-11-07 | $17.88 | $32.28 | 3,558,900 | — | — |
| 1989-11-06 | $18.17 | $32.81 | 2,390,400 | — | — |
| 1989-11-03 | $18.92 | $34.17 | 1,349,700 | — | — |
| 1989-11-02 | $18.79 | $33.94 | 965,400 | — | — |
| 1989-11-01 | $18.71 | $33.79 | 1,298,100 | — | — |
| 1989-10-31 | $18.75 | $33.86 | 2,395,800 | — | — |
| 1989-10-30 | $18.17 | $32.81 | 1,617,000 | — | — |
| 1989-10-27 | $18.21 | $32.89 | 2,278,500 | — | — |
| 1989-10-26 | $18.54 | $33.49 | 2,886,600 | — | — |
| 1989-10-25 | $19.17 | $34.62 | 946,200 | — | — |
| 1989-10-24 | $19.21 | $34.69 | 2,522,700 | — | — |
| 1989-10-23 | $19.21 | $34.69 | 2,678,100 | — | — |
| 1989-10-20 | $19.50 | $35.22 | 2,438,700 | — | — |
| 1989-10-19 | $19.54 | $35.29 | 2,192,100 | — | — |
| 1989-10-18 | $19.25 | $34.77 | 1,534,800 | — | — |
| 1989-10-17 | $19.50 | $35.22 | 3,508,800 | — | — |
| 1989-10-16 | $19.75 | $35.67 | 7,145,100 | — | — |
| 1989-10-13 | $19.13 | $34.54 | 3,687,300 | — | — |
| 1989-10-12 | $20.46 | $36.95 | 3,083,700 | — | — |
| 1989-10-11 | $19.83 | $35.82 | 1,815,000 | — | — |
| 1989-10-10 | $19.46 | $35.14 | 885,000 | — | — |
| 1989-10-09 | $19.50 | $35.22 | 928,200 | — | — |
| 1989-10-06 | $19.58 | $35.37 | 1,441,200 | — | — |
| 1989-10-05 | $19.58 | $35.37 | 1,966,200 | — | — |
| 1989-10-04 | $19.83 | $35.82 | 4,500,600 | — | — |
| 1989-10-03 | $19.92 | $35.97 | 3,729,900 | — | — |
| 1989-10-02 | $18.88 | $34.09 | 2,018,700 | — | — |
| 1989-09-29 | $19.00 | $34.32 | 1,004,400 | — | — |
| 1989-09-28 | $19.13 | $34.54 | 1,437,300 | — | — |
| 1989-09-27 | $19.21 | $34.69 | 1,557,000 | — | — |
| 1989-09-26 | $19.17 | $34.62 | 2,640,000 | — | — |
| 1989-09-25 | $19.33 | $34.92 | 1,292,400 | — | — |
| 1989-09-22 | $19.63 | $35.45 | 1,364,100 | — | — |
| 1989-09-21 | $19.50 | $35.22 | 1,218,300 | — | — |
| 1989-09-20 | $19.54 | $35.29 | 2,431,800 | — | — |
| 1989-09-19 | $19.38 | $34.99 | 2,696,400 | — | — |
| 1989-09-18 | $19.04 | $34.39 | 1,709,400 | — | — |
| 1989-09-15 | $18.83 | $34.02 | 3,097,500 | — | — |
| 1989-09-14 | $18.54 | $33.49 | 1,725,900 | — | — |
| 1989-09-13 | $18.71 | $33.79 | 3,475,500 | — | — |
| 1989-09-12 | $18.50 | $33.41 | 2,061,000 | — | — |
| 1989-09-11 | $18.04 | $32.59 | 1,281,600 | — | — |
| 1989-09-08 | $18.54 | $33.49 | 1,706,700 | — | — |
| 1989-09-07 | $18.33 | $33.11 | 1,342,200 | — | — |
| 1989-09-06 | $18.50 | $33.41 | 1,686,000 | — | — |
| 1989-09-05 | $18.83 | $34.02 | 3,170,100 | — | — |
| 1989-09-01 | $18.79 | $33.94 | 2,141,700 | — | — |
| 1989-08-31 | $18.25 | $32.96 | 1,051,500 | — | — |
| 1989-08-30 | $18.08 | $32.66 | 2,132,700 | — | — |
| 1989-08-29 | $17.83 | $32.21 | 2,820,300 | — | — |
| 1989-08-28 | $18.42 | $33.26 | 1,296,300 | — | — |
| 1989-08-25 | $18.38 | $33.19 | 2,413,200 | — | — |
| 1989-08-24 | $18.42 | $33.26 | 3,233,100 | — | — |
| 1989-08-23 | $17.71 | $31.98 | 1,494,000 | — | — |
| 1989-08-22 | $17.58 | $31.76 | 1,595,100 | — | — |
| 1989-08-21 | $17.92 | $32.36 | 1,889,100 | — | — |
| 1989-08-18 | $17.83 | $32.21 | 2,770,800 | — | — |
| 1989-08-17 | $17.67 | $31.91 | 1,454,700 | — | — |
| 1989-08-16 | $17.71 | $31.98 | 1,207,200 | — | — |
| 1989-08-15 | $17.67 | $31.91 | 1,168,500 | — | — |
| 1989-08-14 | $17.42 | $31.46 | 1,287,000 | — | — |
| 1989-08-11 | $17.42 | $31.28 | 3,950,700 | — | — |
| 1989-08-10 | $17.71 | $31.80 | 1,978,800 | — | — |
| 1989-08-09 | $17.75 | $31.87 | 2,887,500 | — | — |
| 1989-08-08 | $17.96 | $32.25 | 3,483,300 | — | — |
| 1989-08-07 | $17.13 | $30.75 | 2,582,700 | — | — |
| 1989-08-04 | $16.75 | $30.08 | 2,220,600 | — | — |
| 1989-08-03 | $16.71 | $30.00 | 1,982,400 | — | — |
| 1989-08-02 | $16.83 | $30.23 | 2,440,800 | — | — |
| 1989-08-01 | $17.00 | $30.53 | 3,259,500 | — | — |
| 1989-07-31 | $17.46 | $31.35 | 1,561,500 | — | — |
| 1989-07-28 | $17.50 | $31.43 | 3,796,800 | — | — |
| 1989-07-27 | $17.33 | $31.13 | 3,547,200 | — | — |
| 1989-07-26 | $17.21 | $30.90 | 2,422,500 | — | — |
| 1989-07-25 | $17.38 | $31.20 | 2,511,900 | — | — |
| 1989-07-24 | $17.50 | $31.43 | 1,050,900 | — | — |
| 1989-07-21 | $17.50 | $31.43 | 2,667,000 | — | — |
| 1989-07-20 | $17.38 | $31.20 | 3,372,900 | — | — |
| 1989-07-19 | $16.96 | $30.45 | 2,159,400 | — | — |
| 1989-07-18 | $16.79 | $30.15 | 860,700 | — | — |
| 1989-07-17 | $17.04 | $30.60 | 1,205,400 | — | — |
| 1989-07-14 | $16.88 | $30.30 | 1,303,200 | — | — |
| 1989-07-13 | $16.88 | $30.30 | 841,500 | — | — |
| 1989-07-12 | $16.88 | $30.30 | 1,327,500 | — | — |
| 1989-07-11 | $16.79 | $30.15 | 2,403,900 | — | — |
| 1989-07-10 | $16.58 | $29.78 | 1,136,700 | — | — |
| 1989-07-07 | $16.54 | $29.70 | 2,062,500 | — | — |
| 1989-07-06 | $16.21 | $29.11 | 1,583,400 | — | — |
| 1989-07-05 | $16.29 | $29.26 | 1,649,100 | — | — |
| 1989-07-03 | $16.33 | $29.33 | 1,043,100 | — | — |
| 1989-06-30 | $16.00 | $28.73 | 2,147,400 | — | — |
| 1989-06-29 | $16.21 | $29.11 | 2,354,100 | — | — |
| 1989-06-28 | $16.46 | $29.56 | 2,820,600 | — | — |
| 1989-06-27 | $17.08 | $30.68 | 960,600 | — | — |
| 1989-06-26 | $17.17 | $30.83 | 817,800 | — | — |
| 1989-06-23 | $17.25 | $30.98 | 1,761,900 | — | — |
| 1989-06-22 | $17.00 | $30.53 | 1,537,500 | — | — |
| 1989-06-21 | $16.58 | $29.78 | 2,004,600 | — | — |
| 1989-06-20 | $16.79 | $30.15 | 1,155,900 | — | — |
| 1989-06-19 | $16.96 | $30.45 | 2,096,100 | — | — |
| 1989-06-16 | $16.75 | $30.08 | 3,009,600 | — | — |
| 1989-06-15 | $16.83 | $30.23 | 3,249,600 | — | — |
| 1989-06-14 | $17.25 | $30.98 | 1,641,000 | — | — |
| 1989-06-13 | $17.08 | $30.68 | 2,362,200 | — | — |
| 1989-06-12 | $17.33 | $31.13 | 2,430,000 | — | — |
| 1989-06-09 | $16.89 | $30.33 | 3,432,600 | — | — |
| 1989-06-08 | $17.19 | $30.88 | 1,593,900 | — | — |
| 1989-06-07 | $17.22 | $30.93 | 2,878,200 | — | — |
| 1989-06-06 | $17.06 | $30.63 | 6,520,050 | — | — |
| 1989-06-05 | $16.81 | $30.18 | 4,860,900 | — | — |
| 1989-06-02 | $17.50 | $31.43 | 4,170,150 | — | — |
| 1989-06-01 | $17.78 | $31.92 | 2,084,400 | — | — |
| 1989-05-31 | $17.86 | $32.07 | 2,080,800 | — | — |
| 1989-05-30 | $18.00 | $32.32 | 3,997,800 | — | — |
| 1989-05-26 | $17.78 | $31.92 | 3,654,900 | — | — |
| 1989-05-25 | $17.61 | $31.63 | 1,387,800 | — | — |
| 1989-05-24 | $17.58 | $31.58 | 2,444,400 | — | — |
| 1989-05-23 | $17.53 | $31.48 | 2,468,700 | — | — |
| 1989-05-22 | $17.78 | $31.92 | 2,166,750 | — | — |
| 1989-05-19 | $17.86 | $32.07 | 3,032,100 | — | — |
| 1989-05-18 | $17.89 | $32.12 | 4,190,400 | — | — |
| 1989-05-17 | $17.97 | $32.27 | 3,629,700 | — | — |
| 1989-05-16 | $18.31 | $32.87 | 4,720,950 | — | — |
| 1989-05-15 | $18.14 | $32.57 | 3,621,600 | — | — |
| 1989-05-12 | $17.78 | $31.92 | 5,450,400 | — | — |
| 1989-05-11 | $17.25 | $30.98 | 2,348,100 | — | — |
| 1989-05-10 | $16.75 | $30.08 | 2,344,950 | — | — |
| 1989-05-09 | $16.81 | $30.18 | 2,398,950 | — | — |
| 1989-05-08 | $16.86 | $30.28 | 1,697,400 | — | — |
| 1989-05-05 | $17.03 | $30.40 | 3,900,150 | — | — |
| 1989-05-04 | $17.00 | $30.35 | 2,926,350 | — | — |
| 1989-05-03 | $17.28 | $30.84 | 3,605,850 | — | — |
| 1989-05-02 | $17.42 | $31.09 | 5,161,500 | — | — |
| 1989-05-01 | $17.14 | $30.60 | 2,889,000 | — | — |
| 1989-04-28 | $16.86 | $30.10 | 4,182,300 | — | — |
| 1989-04-27 | $16.83 | $30.05 | 8,038,800 | — | — |
| 1989-04-26 | $16.44 | $29.36 | 5,038,650 | — | — |
| 1989-04-25 | $16.06 | $28.66 | 2,794,950 | — | — |
| 1989-04-24 | $16.11 | $28.76 | 2,140,650 | — | — |
| 1989-04-21 | $16.22 | $28.96 | 2,666,700 | — | — |
| 1989-04-20 | $16.17 | $28.86 | 1,931,850 | — | — |
| 1989-04-19 | $16.28 | $29.06 | 2,690,100 | — | — |
| 1989-04-18 | $16.25 | $29.01 | 4,113,000 | — | — |
| 1989-04-17 | $15.94 | $28.46 | 1,688,400 | — | — |
| 1989-04-14 | $15.89 | $28.37 | 2,275,200 | — | — |
| 1989-04-13 | $15.47 | $27.62 | 1,108,350 | — | — |
| 1989-04-12 | $15.58 | $27.82 | 2,593,800 | — | — |
| 1989-04-11 | $15.53 | $27.72 | 1,523,700 | — | — |
| 1989-04-10 | $15.39 | $27.47 | 741,150 | — | — |
| 1989-04-07 | $15.36 | $27.42 | 1,297,800 | — | — |
| 1989-04-06 | $15.39 | $27.47 | 1,370,700 | — | — |
| 1989-04-05 | $15.44 | $27.57 | 1,971,900 | — | — |
| 1989-04-04 | $15.25 | $27.22 | 1,306,350 | — | — |
| 1989-04-03 | $15.03 | $26.83 | 1,354,050 | — | — |
| 1989-03-31 | $15.17 | $27.08 | 2,119,950 | — | — |
| 1989-03-30 | $15.11 | $26.98 | 1,163,250 | — | — |
| 1989-03-29 | $14.97 | $26.73 | 1,269,450 | — | — |
| 1989-03-28 | $14.89 | $26.58 | 2,206,800 | — | — |
| 1989-03-27 | $14.42 | $25.74 | 1,805,850 | — | — |
| 1989-03-23 | $14.44 | $25.79 | 1,802,700 | — | — |
| 1989-03-22 | $14.56 | $25.98 | 1,719,450 | — | — |
| 1989-03-21 | $14.67 | $26.18 | 2,500,650 | — | — |
| 1989-03-20 | $14.69 | $26.23 | 3,092,400 | — | — |
| 1989-03-17 | $15.06 | $26.88 | 4,248,450 | — | — |
| 1989-03-16 | $15.39 | $27.47 | 3,862,800 | — | — |
| 1989-03-15 | $15.14 | $27.03 | 3,029,400 | — | — |
| 1989-03-14 | $14.89 | $26.58 | 1,821,150 | — | — |
| 1989-03-13 | $14.86 | $26.53 | 4,818,600 | — | — |
| 1989-03-10 | $14.78 | $26.38 | 3,585,150 | — | — |
| 1989-03-09 | $14.47 | $25.84 | 1,043,100 | — | — |
| 1989-03-08 | $14.44 | $25.79 | 1,984,950 | — | — |
| 1989-03-07 | $14.53 | $25.94 | 2,395,350 | — | — |
| 1989-03-06 | $14.53 | $25.94 | 2,821,500 | — | — |
| 1989-03-03 | $14.47 | $25.84 | 3,725,550 | — | — |
| 1989-03-02 | $14.11 | $25.19 | 2,084,850 | — | — |
| 1989-03-01 | $13.78 | $24.60 | 2,606,850 | — | — |
| 1989-02-28 | $13.75 | $24.55 | 2,070,900 | — | — |
| 1989-02-27 | $13.56 | $24.20 | 2,001,600 | — | — |
| 1989-02-24 | $13.58 | $24.25 | 2,506,950 | — | — |
| 1989-02-23 | $13.89 | $24.79 | 1,822,500 | — | — |
| 1989-02-22 | $13.89 | $24.79 | 2,491,650 | — | — |
| 1989-02-21 | $14.14 | $25.24 | 2,718,900 | — | — |
| 1989-02-17 | $13.97 | $24.94 | 2,197,350 | — | — |
| 1989-02-16 | $13.81 | $24.65 | 2,782,350 | — | — |
| 1989-02-15 | $13.86 | $24.75 | 2,287,350 | — | — |
| 1989-02-14 | $13.89 | $24.79 | 1,648,800 | — | — |
| 1989-02-13 | $13.75 | $24.55 | 2,101,500 | — | — |
| 1989-02-10 | $13.89 | $24.79 | 2,154,600 | — | — |
| 1989-02-09 | $13.94 | $24.89 | 2,664,000 | — | — |
| 1989-02-08 | $14.03 | $25.04 | 4,517,100 | — | — |
| 1989-02-07 | $14.14 | $25.24 | 2,239,200 | — | — |
| 1989-02-06 | $14.06 | $25.09 | 2,115,900 | — | — |
| 1989-02-03 | $14.14 | $25.08 | 3,226,950 | — | — |
| 1989-02-02 | $14.11 | $25.03 | 1,563,750 | — | — |
| 1989-02-01 | $14.19 | $25.18 | 3,551,850 | — | — |
| 1989-01-31 | $14.08 | $24.98 | 3,365,550 | — | — |
| 1989-01-30 | $13.97 | $24.79 | 1,991,700 | — | — |
| 1989-01-27 | $14.06 | $24.93 | 4,711,050 | — | — |
| 1989-01-26 | $14.00 | $24.84 | 3,561,300 | — | — |
| 1989-01-25 | $13.58 | $24.10 | 3,123,000 | — | — |
| 1989-01-24 | $13.22 | $23.46 | 5,947,650 | — | — |
| 1989-01-23 | $13.00 | $23.06 | 9,749,700 | — | — |
| 1989-01-20 | $13.31 | $23.60 | 4,555,800 | — | — |
| 1989-01-19 | $13.61 | $24.15 | 2,975,850 | — | — |
| 1989-01-18 | $13.64 | $24.20 | 1,724,850 | — | — |
| 1989-01-17 | $13.44 | $23.85 | 1,846,800 | — | — |
| 1989-01-16 | $13.58 | $24.10 | 1,634,850 | — | — |
| 1989-01-13 | $13.58 | $24.10 | 2,092,950 | — | — |
| 1989-01-12 | $13.67 | $24.24 | 3,426,750 | — | — |
| 1989-01-11 | $13.36 | $23.70 | 1,592,550 | — | — |
| 1989-01-10 | $13.25 | $23.51 | 2,293,650 | — | — |
| 1989-01-09 | $13.33 | $23.65 | 3,490,200 | — | — |
| 1989-01-06 | $13.50 | $23.95 | 2,578,050 | — | — |
| 1989-01-05 | $13.36 | $23.70 | 4,215,150 | — | — |
| 1989-01-04 | $13.31 | $23.60 | 2,163,600 | — | — |
| 1989-01-03 | $13.25 | $23.51 | 2,060,550 | — | — |