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
- 1972-06-01 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 | $13.32 | $23.57 | 3,438,621 | — | — |
| 1989-12-28 | $13.50 | $23.66 | 3,130,986 | — | — |
| 1989-12-27 | $13.32 | $23.35 | 2,398,461 | — | — |
| 1989-12-26 | $13.21 | $23.14 | 687,976 | — | — |
| 1989-12-22 | $13.27 | $23.24 | 3,242,356 | — | — |
| 1989-12-21 | $13.27 | $23.24 | 3,430,215 | — | — |
| 1989-12-20 | $13.18 | $23.09 | 4,195,941 | — | — |
| 1989-12-19 | $13.15 | $23.03 | 3,347,843 | — | — |
| 1989-12-18 | $13.21 | $23.14 | 4,634,699 | — | — |
| 1989-12-15 | $13.30 | $23.29 | 7,586,651 | — | — |
| 1989-12-14 | $13.38 | $23.45 | 3,573,526 | — | — |
| 1989-12-13 | $13.30 | $23.29 | 4,601,918 | — | — |
| 1989-12-12 | $13.30 | $23.29 | 3,094,843 | — | — |
| 1989-12-11 | $13.38 | $23.45 | 3,812,238 | — | — |
| 1989-12-08 | $13.59 | $23.82 | 3,059,960 | — | — |
| 1989-12-07 | $13.50 | $23.66 | 3,249,501 | — | — |
| 1989-12-06 | $13.53 | $23.71 | 3,389,029 | — | — |
| 1989-12-05 | $13.47 | $23.61 | 4,078,686 | — | — |
| 1989-12-04 | $13.56 | $23.76 | 5,742,942 | — | — |
| 1989-12-01 | $13.50 | $23.66 | 6,512,450 | — | — |
| 1989-11-30 | $13.24 | $23.19 | 4,254,778 | — | — |
| 1989-11-29 | $13.18 | $23.09 | 2,688,865 | — | — |
| 1989-11-28 | $13.44 | $23.56 | 4,269,908 | — | — |
| 1989-11-27 | $13.44 | $23.56 | 4,744,389 | — | — |
| 1989-11-24 | $13.41 | $23.50 | 3,879,060 | — | — |
| 1989-11-22 | $13.35 | $23.40 | 7,602,201 | — | — |
| 1989-11-21 | $13.03 | $22.83 | 4,716,651 | — | — |
| 1989-11-20 | $13.03 | $22.83 | 3,571,005 | — | — |
| 1989-11-17 | $13.21 | $23.14 | 4,811,631 | — | — |
| 1989-11-16 | $13.18 | $23.09 | 8,509,977 | — | — |
| 1989-11-15 | $13.24 | $23.19 | 9,624,944 | — | — |
| 1989-11-14 | $12.82 | $22.46 | 3,920,666 | — | — |
| 1989-11-13 | $13.00 | $22.77 | 4,063,557 | — | — |
| 1989-11-10 | $13.03 | $22.83 | 5,939,206 | — | — |
| 1989-11-09 | $12.88 | $22.56 | 4,770,865 | — | — |
| 1989-11-08 | $12.79 | $22.41 | 7,455,528 | — | — |
| 1989-11-07 | $12.76 | $22.36 | 4,553,167 | — | — |
| 1989-11-06 | $12.58 | $22.04 | 3,157,042 | — | — |
| 1989-11-03 | $12.79 | $22.41 | 3,931,593 | — | — |
| 1989-11-02 | $12.85 | $22.51 | 5,533,649 | — | — |
| 1989-11-01 | $12.85 | $22.51 | 5,436,988 | — | — |
| 1989-10-31 | $12.55 | $21.99 | 6,580,113 | — | — |
| 1989-10-30 | $12.28 | $21.52 | 2,826,292 | — | — |
| 1989-10-27 | $12.14 | $21.26 | 4,145,929 | — | — |
| 1989-10-26 | $12.28 | $21.52 | 3,399,536 | — | — |
| 1989-10-25 | $12.40 | $21.73 | 5,068,414 | — | — |
| 1989-10-24 | $12.43 | $21.78 | 10,390,669 | — | — |
| 1989-10-23 | $12.46 | $21.84 | 5,354,616 | — | — |
| 1989-10-20 | $12.37 | $21.68 | 9,029,006 | — | — |
| 1989-10-19 | $12.55 | $21.99 | 8,357,840 | — | — |
| 1989-10-18 | $12.14 | $21.26 | 7,613,968 | — | — |
| 1989-10-17 | $12.22 | $21.42 | 11,416,960 | — | — |
| 1989-10-16 | $12.34 | $21.63 | 17,130,904 | — | — |
| 1989-10-13 | $11.99 | $21.00 | 7,790,060 | — | — |
| 1989-10-12 | $12.61 | $22.10 | 3,537,803 | — | — |
| 1989-10-11 | $12.85 | $22.51 | 3,685,737 | — | — |
| 1989-10-10 | $13.03 | $22.83 | 5,373,948 | — | — |
| 1989-10-09 | $12.91 | $22.62 | 2,583,378 | — | — |
| 1989-10-06 | $12.85 | $22.51 | 5,752,608 | — | — |
| 1989-10-05 | $12.79 | $22.41 | 6,151,441 | — | — |
| 1989-10-04 | $12.79 | $22.41 | 9,851,467 | — | — |
| 1989-10-03 | $12.73 | $22.30 | 7,326,086 | — | — |
| 1989-10-02 | $12.49 | $21.89 | 3,465,938 | — | — |
| 1989-09-29 | $12.55 | $21.99 | 7,264,307 | — | — |
| 1989-09-28 | $12.46 | $21.84 | 7,627,837 | — | — |
| 1989-09-27 | $12.22 | $21.42 | 7,845,956 | — | — |
| 1989-09-26 | $11.93 | $20.90 | 5,531,128 | — | — |
| 1989-09-25 | $11.93 | $20.90 | 4,187,956 | — | — |
| 1989-09-22 | $11.96 | $20.95 | 4,373,293 | — | — |
| 1989-09-21 | $11.87 | $20.79 | 4,551,907 | — | — |
| 1989-09-20 | $11.84 | $20.74 | 4,424,986 | — | — |
| 1989-09-19 | $11.72 | $20.53 | 5,426,901 | — | — |
| 1989-09-18 | $11.81 | $20.48 | 3,883,683 | — | — |
| 1989-09-15 | $11.78 | $20.43 | 6,108,153 | — | — |
| 1989-09-14 | $11.81 | $20.48 | 3,668,086 | — | — |
| 1989-09-13 | $11.90 | $20.64 | 3,698,345 | — | — |
| 1989-09-12 | $11.93 | $20.69 | 3,600,003 | — | — |
| 1989-09-11 | $11.93 | $20.69 | 2,815,365 | — | — |
| 1989-09-08 | $12.08 | $20.94 | 4,991,505 | — | — |
| 1989-09-07 | $12.14 | $21.05 | 5,310,067 | — | — |
| 1989-09-06 | $12.16 | $21.10 | 6,535,144 | — | — |
| 1989-09-05 | $12.11 | $21.00 | 8,517,962 | — | — |
| 1989-09-01 | $11.93 | $20.69 | 7,129,821 | — | — |
| 1989-08-31 | $11.75 | $20.38 | 3,279,760 | — | — |
| 1989-08-30 | $11.72 | $20.33 | 5,754,289 | — | — |
| 1989-08-29 | $11.75 | $20.38 | 4,630,917 | — | — |
| 1989-08-28 | $11.81 | $20.48 | 4,301,428 | — | — |
| 1989-08-25 | $11.81 | $20.48 | 5,046,981 | — | — |
| 1989-08-24 | $11.75 | $20.38 | 7,350,041 | — | — |
| 1989-08-23 | $11.63 | $20.17 | 6,038,389 | — | — |
| 1989-08-22 | $11.60 | $20.12 | 7,186,557 | — | — |
| 1989-08-21 | $11.60 | $20.12 | 9,013,036 | — | — |
| 1989-08-18 | $11.51 | $19.96 | 5,502,549 | — | — |
| 1989-08-17 | $11.36 | $19.71 | 6,153,542 | — | — |
| 1989-08-16 | $11.39 | $19.76 | 4,066,499 | — | — |
| 1989-08-15 | $11.36 | $19.71 | 3,548,310 | — | — |
| 1989-08-14 | $11.39 | $19.76 | 3,661,782 | — | — |
| 1989-08-11 | $11.45 | $19.86 | 6,876,821 | — | — |
| 1989-08-10 | $11.39 | $19.76 | 10,309,978 | — | — |
| 1989-08-09 | $11.18 | $19.40 | 3,968,577 | — | — |
| 1989-08-08 | $11.24 | $19.50 | 7,946,399 | — | — |
| 1989-08-07 | $11.24 | $19.50 | 3,250,761 | — | — |
| 1989-08-04 | $11.21 | $19.45 | 5,134,816 | — | — |
| 1989-08-03 | $11.30 | $19.60 | 5,762,694 | — | — |
| 1989-08-02 | $11.48 | $19.91 | 7,525,292 | — | — |
| 1989-08-01 | $11.48 | $19.91 | 7,662,299 | — | — |
| 1989-07-31 | $11.48 | $19.91 | 18,440,874 | — | — |
| 1989-07-28 | $11.48 | $19.91 | 24,918,022 | — | — |
| 1989-07-27 | $11.78 | $20.43 | 19,139,777 | — | — |
| 1989-07-26 | $12.34 | $21.41 | 2,047,538 | — | — |
| 1989-07-25 | $12.28 | $21.31 | 1,628,112 | — | — |
| 1989-07-24 | $12.22 | $21.20 | 1,650,807 | — | — |
| 1989-07-21 | $12.28 | $21.31 | 2,717,443 | — | — |
| 1989-07-20 | $12.25 | $21.25 | 3,526,036 | — | — |
| 1989-07-19 | $12.19 | $21.15 | 2,547,235 | — | — |
| 1989-07-18 | $12.08 | $20.94 | 1,827,739 | — | — |
| 1989-07-17 | $12.11 | $21.00 | 2,354,753 | — | — |
| 1989-07-14 | $11.84 | $20.53 | 2,482,935 | — | — |
| 1989-07-13 | $11.75 | $20.38 | 1,138,082 | — | — |
| 1989-07-12 | $11.75 | $20.38 | 2,479,572 | — | — |
| 1989-07-11 | $11.78 | $20.43 | 1,459,586 | — | — |
| 1989-07-10 | $11.75 | $20.38 | 1,622,229 | — | — |
| 1989-07-07 | $11.63 | $20.17 | 1,835,304 | — | — |
| 1989-07-06 | $11.51 | $19.96 | 1,293,580 | — | — |
| 1989-07-05 | $11.42 | $19.81 | 1,848,752 | — | — |
| 1989-07-03 | $11.51 | $19.96 | 839,272 | — | — |
| 1989-06-30 | $11.39 | $19.76 | 3,090,220 | — | — |
| 1989-06-29 | $11.57 | $19.86 | 1,394,865 | — | — |
| 1989-06-28 | $11.81 | $20.27 | 1,498,250 | — | — |
| 1989-06-27 | $11.84 | $20.32 | 4,820,457 | — | — |
| 1989-06-26 | $11.72 | $20.12 | 2,790,990 | — | — |
| 1989-06-23 | $11.72 | $20.12 | 2,874,203 | — | — |
| 1989-06-22 | $11.39 | $19.56 | 2,126,969 | — | — |
| 1989-06-21 | $11.39 | $19.56 | 2,521,179 | — | — |
| 1989-06-20 | $11.42 | $19.61 | 2,987,254 | — | — |
| 1989-06-19 | $11.48 | $19.71 | 1,445,297 | — | — |
| 1989-06-16 | $11.36 | $19.50 | 4,662,016 | — | — |
| 1989-06-15 | $11.39 | $19.56 | 2,782,164 | — | — |
| 1989-06-14 | $11.45 | $19.66 | 3,386,928 | — | — |
| 1989-06-13 | $11.72 | $20.12 | 3,237,313 | — | — |
| 1989-06-12 | $11.87 | $20.37 | 1,403,270 | — | — |
| 1989-06-09 | $11.90 | $20.42 | 2,151,765 | — | — |
| 1989-06-08 | $11.84 | $20.32 | 1,415,037 | — | — |
| 1989-06-07 | $11.93 | $20.47 | 3,263,369 | — | — |
| 1989-06-06 | $11.81 | $20.27 | 2,163,532 | — | — |
| 1989-06-05 | $11.75 | $20.17 | 2,119,824 | — | — |
| 1989-06-02 | $11.87 | $20.37 | 2,131,592 | — | — |
| 1989-06-01 | $11.81 | $20.27 | 1,615,084 | — | — |
| 1989-05-31 | $11.90 | $20.42 | 1,480,179 | — | — |
| 1989-05-30 | $11.81 | $20.27 | 3,068,366 | — | — |
| 1989-05-26 | $11.99 | $20.58 | 1,045,203 | — | — |
| 1989-05-25 | $11.90 | $20.42 | 1,122,112 | — | — |
| 1989-05-24 | $11.84 | $20.32 | 2,075,276 | — | — |
| 1989-05-23 | $11.78 | $20.22 | 2,266,918 | — | — |
| 1989-05-22 | $12.02 | $20.63 | 2,240,441 | — | — |
| 1989-05-19 | $12.08 | $20.73 | 3,168,810 | — | — |
| 1989-05-18 | $12.05 | $20.68 | 3,246,979 | — | — |
| 1989-05-17 | $12.08 | $20.73 | 3,404,579 | — | — |
| 1989-05-16 | $12.05 | $20.68 | 2,557,322 | — | — |
| 1989-05-15 | $12.08 | $20.73 | 3,459,634 | — | — |
| 1989-05-12 | $11.99 | $20.58 | 3,336,076 | — | — |
| 1989-05-11 | $11.69 | $20.07 | 1,305,348 | — | — |
| 1989-05-10 | $11.66 | $20.01 | 1,612,142 | — | — |
| 1989-05-09 | $11.54 | $19.81 | 1,173,384 | — | — |
| 1989-05-08 | $11.54 | $19.81 | 1,248,612 | — | — |
| 1989-05-05 | $11.63 | $19.96 | 1,487,323 | — | — |
| 1989-05-04 | $11.63 | $19.96 | 1,033,015 | — | — |
| 1989-05-03 | $11.66 | $20.01 | 1,709,644 | — | — |
| 1989-05-02 | $11.66 | $20.01 | 2,091,666 | — | — |
| 1989-05-01 | $11.63 | $19.96 | 1,940,370 | — | — |
| 1989-04-28 | $11.54 | $19.81 | 2,431,662 | — | — |
| 1989-04-27 | $11.51 | $19.76 | 2,152,605 | — | — |
| 1989-04-26 | $11.30 | $19.40 | 2,493,861 | — | — |
| 1989-04-25 | $11.30 | $19.40 | 1,687,790 | — | — |
| 1989-04-24 | $11.42 | $19.61 | 1,204,484 | — | — |
| 1989-04-21 | $11.48 | $19.71 | 2,559,423 | — | — |
| 1989-04-20 | $11.36 | $19.50 | 2,239,180 | — | — |
| 1989-04-19 | $11.54 | $19.81 | 2,590,103 | — | — |
| 1989-04-18 | $11.60 | $19.91 | 1,982,817 | — | — |
| 1989-04-17 | $11.51 | $19.76 | 1,373,851 | — | — |
| 1989-04-14 | $11.51 | $19.76 | 2,130,751 | — | — |
| 1989-04-13 | $11.33 | $19.45 | 1,079,244 | — | — |
| 1989-04-12 | $11.48 | $19.71 | 2,085,362 | — | — |
| 1989-04-11 | $11.45 | $19.66 | 2,075,276 | — | — |
| 1989-04-10 | $11.48 | $19.71 | 1,262,060 | — | — |
| 1989-04-07 | $11.39 | $19.56 | 1,987,440 | — | — |
| 1989-04-06 | $11.27 | $19.35 | 1,207,846 | — | — |
| 1989-04-05 | $11.24 | $19.30 | 1,657,111 | — | — |
| 1989-04-04 | $11.12 | $19.10 | 1,285,595 | — | — |
| 1989-04-03 | $11.18 | $19.20 | 2,231,195 | — | — |
| 1989-03-31 | $11.18 | $18.99 | 1,354,519 | — | — |
| 1989-03-30 | $11.06 | $18.79 | 1,277,190 | — | — |
| 1989-03-29 | $11.09 | $18.84 | 1,141,864 | — | — |
| 1989-03-28 | $11.12 | $18.89 | 977,960 | — | — |
| 1989-03-27 | $11.09 | $18.84 | 2,075,276 | — | — |
| 1989-03-23 | $11.06 | $18.79 | 1,857,158 | — | — |
| 1989-03-22 | $11.06 | $18.79 | 1,219,613 | — | — |
| 1989-03-21 | $11.03 | $18.74 | 1,472,194 | — | — |
| 1989-03-20 | $10.95 | $18.59 | 1,515,481 | — | — |
| 1989-03-17 | $11.03 | $18.74 | 3,167,969 | — | — |
| 1989-03-16 | $11.27 | $19.14 | 2,832,176 | — | — |
| 1989-03-15 | $11.03 | $18.74 | 2,076,537 | — | — |
| 1989-03-14 | $11.00 | $18.69 | 1,809,247 | — | — |
| 1989-03-13 | $11.00 | $18.69 | 1,551,204 | — | — |
| 1989-03-10 | $10.86 | $18.44 | 1,970,630 | — | — |
| 1989-03-09 | $11.00 | $18.69 | 2,886,390 | — | — |
| 1989-03-08 | $10.80 | $18.34 | 2,259,773 | — | — |
| 1989-03-07 | $10.68 | $18.13 | 1,644,503 | — | — |
| 1989-03-06 | $10.77 | $18.29 | 1,287,697 | — | — |
| 1989-03-03 | $10.74 | $18.24 | 1,199,861 | — | — |
| 1989-03-02 | $10.71 | $18.19 | 2,200,095 | — | — |
| 1989-03-01 | $10.65 | $18.08 | 1,861,360 | — | — |
| 1989-02-28 | $10.74 | $18.24 | 1,569,275 | — | — |
| 1989-02-27 | $10.68 | $18.13 | 1,309,550 | — | — |
| 1989-02-24 | $10.74 | $18.24 | 2,569,089 | — | — |
| 1989-02-23 | $10.83 | $18.39 | 1,208,266 | — | — |
| 1989-02-22 | $10.86 | $18.44 | 1,731,498 | — | — |
| 1989-02-21 | $11.09 | $18.84 | 1,278,030 | — | — |
| 1989-02-17 | $11.06 | $18.79 | 3,655,058 | — | — |
| 1989-02-16 | $11.03 | $18.74 | 1,313,333 | — | — |
| 1989-02-15 | $11.00 | $18.69 | 2,117,723 | — | — |
| 1989-02-14 | $10.89 | $18.49 | 1,635,677 | — | — |
| 1989-02-13 | $10.95 | $18.59 | 2,063,509 | — | — |
| 1989-02-10 | $10.98 | $18.64 | 2,879,246 | — | — |
| 1989-02-09 | $11.09 | $18.84 | 5,331,081 | — | — |
| 1989-02-08 | $11.09 | $18.84 | 2,737,616 | — | — |
| 1989-02-07 | $11.09 | $18.84 | 4,434,232 | — | — |
| 1989-02-06 | $10.95 | $18.59 | 2,464,863 | — | — |
| 1989-02-03 | $10.98 | $18.64 | 3,231,429 | — | — |
| 1989-02-02 | $10.83 | $18.39 | 1,746,207 | — | — |
| 1989-02-01 | $10.92 | $18.54 | 2,664,069 | — | — |
| 1989-01-31 | $10.95 | $18.59 | 2,961,198 | — | — |
| 1989-01-30 | $10.98 | $18.64 | 3,418,868 | — | — |
| 1989-01-27 | $10.86 | $18.44 | 3,635,305 | — | — |
| 1989-01-26 | $10.74 | $18.24 | 3,577,729 | — | — |
| 1989-01-25 | $10.59 | $17.98 | 2,222,369 | — | — |
| 1989-01-24 | $10.53 | $17.88 | 4,035,399 | — | — |
| 1989-01-23 | $10.47 | $17.78 | 2,017,279 | — | — |
| 1989-01-20 | $10.53 | $17.88 | 2,505,629 | — | — |
| 1989-01-19 | $10.62 | $18.03 | 3,284,803 | — | — |
| 1989-01-18 | $10.71 | $18.19 | 2,559,423 | — | — |
| 1989-01-17 | $10.56 | $17.93 | 1,446,557 | — | — |
| 1989-01-16 | $10.53 | $17.88 | 1,254,496 | — | — |
| 1989-01-13 | $10.62 | $18.03 | 2,261,034 | — | — |
| 1989-01-12 | $10.62 | $18.03 | 2,647,259 | — | — |
| 1989-01-11 | $10.68 | $18.13 | 1,233,482 | — | — |
| 1989-01-10 | $10.59 | $17.98 | 1,300,305 | — | — |
| 1989-01-09 | $10.68 | $18.13 | 1,408,733 | — | — |
| 1989-01-06 | $10.53 | $17.88 | 2,200,515 | — | — |
| 1989-01-05 | $10.59 | $17.98 | 1,728,556 | — | — |
| 1989-01-04 | $10.71 | $18.19 | 1,494,468 | — | — |
| 1989-01-03 | $10.56 | $17.93 | 2,208,501 | — | — |