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 | $16.34 | $37.50 | 218,800 | — | — |
| 1989-12-28 | $16.22 | $37.21 | 129,200 | — | — |
| 1989-12-27 | $16.28 | $37.36 | 529,200 | — | — |
| 1989-12-26 | $16.13 | $37.00 | 147,200 | — | — |
| 1989-12-22 | $16.06 | $36.85 | 282,800 | — | — |
| 1989-12-21 | $15.97 | $36.64 | 456,400 | — | — |
| 1989-12-20 | $16.00 | $36.71 | 854,800 | — | — |
| 1989-12-19 | $15.81 | $36.28 | 588,400 | — | — |
| 1989-12-18 | $15.75 | $36.14 | 988,800 | — | — |
| 1989-12-15 | $15.94 | $36.57 | 474,400 | — | — |
| 1989-12-14 | $15.97 | $36.64 | 792,800 | — | — |
| 1989-12-13 | $16.25 | $37.29 | 1,912,400 | — | — |
| 1989-12-12 | $16.25 | $37.29 | 1,038,800 | — | — |
| 1989-12-11 | $15.78 | $36.21 | 641,600 | — | — |
| 1989-12-08 | $15.72 | $36.07 | 1,733,200 | — | — |
| 1989-12-07 | $15.28 | $35.06 | 1,871,200 | — | — |
| 1989-12-06 | $15.06 | $34.56 | 818,000 | — | — |
| 1989-12-05 | $14.91 | $34.20 | 1,564,800 | — | — |
| 1989-12-04 | $14.84 | $34.06 | 790,000 | — | — |
| 1989-12-01 | $14.81 | $33.99 | 993,200 | — | — |
| 1989-11-30 | $14.69 | $33.70 | 2,284,400 | — | — |
| 1989-11-29 | $14.66 | $33.63 | 416,000 | — | — |
| 1989-11-28 | $14.78 | $33.92 | 544,400 | — | — |
| 1989-11-27 | $14.69 | $33.70 | 981,600 | — | — |
| 1989-11-24 | $14.63 | $33.56 | 317,600 | — | — |
| 1989-11-22 | $14.47 | $33.20 | 782,000 | — | — |
| 1989-11-21 | $14.31 | $32.84 | 923,200 | — | — |
| 1989-11-20 | $14.19 | $32.55 | 982,400 | — | — |
| 1989-11-17 | $14.31 | $32.84 | 496,800 | — | — |
| 1989-11-16 | $14.41 | $32.60 | 304,800 | — | — |
| 1989-11-15 | $14.44 | $32.67 | 662,800 | — | — |
| 1989-11-14 | $14.47 | $32.74 | 546,800 | — | — |
| 1989-11-13 | $14.38 | $32.53 | 735,600 | — | — |
| 1989-11-10 | $14.38 | $32.53 | 1,031,200 | — | — |
| 1989-11-09 | $14.31 | $32.39 | 474,000 | — | — |
| 1989-11-08 | $14.47 | $32.74 | 776,400 | — | — |
| 1989-11-07 | $14.38 | $32.53 | 1,399,600 | — | — |
| 1989-11-06 | $14.16 | $32.04 | 512,800 | — | — |
| 1989-11-03 | $14.22 | $32.18 | 186,000 | — | — |
| 1989-11-02 | $14.19 | $32.11 | 311,600 | — | — |
| 1989-11-01 | $14.25 | $32.25 | 264,400 | — | — |
| 1989-10-31 | $14.19 | $32.11 | 460,800 | — | — |
| 1989-10-30 | $14.03 | $31.75 | 370,000 | — | — |
| 1989-10-27 | $13.84 | $31.33 | 737,600 | — | — |
| 1989-10-26 | $13.75 | $31.12 | 896,800 | — | — |
| 1989-10-25 | $14.41 | $32.60 | 312,400 | — | — |
| 1989-10-24 | $14.31 | $32.39 | 608,400 | — | — |
| 1989-10-23 | $14.44 | $32.67 | 488,000 | — | — |
| 1989-10-20 | $14.41 | $32.60 | 631,600 | — | — |
| 1989-10-19 | $14.50 | $32.81 | 1,450,400 | — | — |
| 1989-10-18 | $14.28 | $32.32 | 902,800 | — | — |
| 1989-10-17 | $14.09 | $31.90 | 838,000 | — | — |
| 1989-10-16 | $14.22 | $32.18 | 2,670,000 | — | — |
| 1989-10-13 | $14.25 | $32.25 | 742,800 | — | — |
| 1989-10-12 | $14.53 | $32.89 | 448,400 | — | — |
| 1989-10-11 | $14.47 | $32.74 | 1,170,000 | — | — |
| 1989-10-10 | $14.38 | $32.53 | 921,200 | — | — |
| 1989-10-09 | $14.47 | $32.74 | 365,200 | — | — |
| 1989-10-06 | $14.78 | $33.45 | 930,800 | — | — |
| 1989-10-05 | $14.84 | $33.59 | 548,400 | — | — |
| 1989-10-04 | $14.88 | $33.66 | 578,400 | — | — |
| 1989-10-03 | $15.00 | $33.95 | 480,000 | — | — |
| 1989-10-02 | $14.84 | $33.59 | 772,400 | — | — |
| 1989-09-29 | $14.81 | $33.52 | 1,505,600 | — | — |
| 1989-09-28 | $14.72 | $33.31 | 671,200 | — | — |
| 1989-09-27 | $14.94 | $33.80 | 445,600 | — | — |
| 1989-09-26 | $14.97 | $33.88 | 421,200 | — | — |
| 1989-09-25 | $15.13 | $34.23 | 897,600 | — | — |
| 1989-09-22 | $15.00 | $33.95 | 353,200 | — | — |
| 1989-09-21 | $15.09 | $34.16 | 846,000 | — | — |
| 1989-09-20 | $15.09 | $34.16 | 757,200 | — | — |
| 1989-09-19 | $15.06 | $34.09 | 1,002,400 | — | — |
| 1989-09-18 | $15.22 | $34.44 | 970,800 | — | — |
| 1989-09-15 | $14.97 | $33.88 | 1,710,000 | — | — |
| 1989-09-14 | $15.13 | $34.23 | 1,252,800 | — | — |
| 1989-09-13 | $15.25 | $34.51 | 1,454,000 | — | — |
| 1989-09-12 | $14.97 | $33.88 | 1,081,200 | — | — |
| 1989-09-11 | $14.84 | $33.59 | 490,000 | — | — |
| 1989-09-08 | $14.97 | $33.88 | 1,230,000 | — | — |
| 1989-09-07 | $14.78 | $33.45 | 2,218,000 | — | — |
| 1989-09-06 | $14.47 | $32.74 | 457,600 | — | — |
| 1989-09-05 | $14.47 | $32.74 | 1,056,800 | — | — |
| 1989-09-01 | $14.47 | $32.74 | 511,600 | — | — |
| 1989-08-31 | $14.47 | $32.74 | 560,000 | — | — |
| 1989-08-30 | $14.56 | $32.96 | 709,600 | — | — |
| 1989-08-29 | $14.53 | $32.89 | 643,200 | — | — |
| 1989-08-28 | $14.50 | $32.81 | 398,400 | — | — |
| 1989-08-25 | $14.53 | $32.89 | 446,800 | — | — |
| 1989-08-24 | $14.34 | $32.46 | 796,800 | — | — |
| 1989-08-23 | $14.16 | $32.04 | 612,800 | — | — |
| 1989-08-22 | $14.00 | $31.68 | 164,400 | — | — |
| 1989-08-21 | $13.97 | $31.61 | 452,000 | — | — |
| 1989-08-18 | $14.31 | $31.94 | 389,600 | — | — |
| 1989-08-17 | $14.19 | $31.66 | 299,200 | — | — |
| 1989-08-16 | $14.41 | $32.15 | 954,400 | — | — |
| 1989-08-15 | $14.28 | $31.87 | 925,600 | — | — |
| 1989-08-14 | $14.34 | $32.01 | 885,200 | — | — |
| 1989-08-11 | $14.47 | $32.29 | 1,972,000 | — | — |
| 1989-08-10 | $14.69 | $32.77 | 1,153,200 | — | — |
| 1989-08-09 | $14.72 | $32.84 | 1,191,600 | — | — |
| 1989-08-08 | $14.78 | $32.98 | 423,600 | — | — |
| 1989-08-07 | $14.72 | $32.84 | 842,800 | — | — |
| 1989-08-04 | $14.72 | $32.84 | 1,497,200 | — | — |
| 1989-08-03 | $14.69 | $32.77 | 1,049,200 | — | — |
| 1989-08-02 | $14.97 | $33.40 | 299,200 | — | — |
| 1989-08-01 | $15.00 | $33.47 | 439,200 | — | — |
| 1989-07-31 | $15.06 | $33.61 | 236,000 | — | — |
| 1989-07-28 | $15.06 | $33.61 | 209,200 | — | — |
| 1989-07-27 | $15.16 | $33.82 | 667,600 | — | — |
| 1989-07-26 | $15.06 | $33.61 | 1,128,400 | — | — |
| 1989-07-25 | $14.94 | $33.33 | 680,400 | — | — |
| 1989-07-24 | $15.00 | $33.47 | 266,400 | — | — |
| 1989-07-21 | $15.13 | $33.75 | 344,000 | — | — |
| 1989-07-20 | $15.13 | $33.75 | 184,400 | — | — |
| 1989-07-19 | $15.16 | $33.82 | 380,000 | — | — |
| 1989-07-18 | $14.94 | $33.33 | 224,800 | — | — |
| 1989-07-17 | $14.94 | $33.33 | 176,000 | — | — |
| 1989-07-14 | $14.75 | $32.91 | 242,000 | — | — |
| 1989-07-13 | $14.88 | $33.19 | 302,400 | — | — |
| 1989-07-12 | $14.91 | $33.26 | 562,800 | — | — |
| 1989-07-11 | $14.91 | $33.26 | 425,200 | — | — |
| 1989-07-10 | $14.69 | $32.77 | 278,400 | — | — |
| 1989-07-07 | $14.72 | $32.84 | 908,400 | — | — |
| 1989-07-06 | $14.47 | $32.29 | 742,000 | — | — |
| 1989-07-05 | $14.47 | $32.29 | 609,600 | — | — |
| 1989-07-03 | $14.34 | $32.01 | 113,600 | — | — |
| 1989-06-30 | $14.03 | $31.31 | 634,000 | — | — |
| 1989-06-29 | $14.03 | $31.31 | 2,212,000 | — | — |
| 1989-06-28 | $14.28 | $31.87 | 414,000 | — | — |
| 1989-06-27 | $14.25 | $31.80 | 998,400 | — | — |
| 1989-06-26 | $13.94 | $31.10 | 490,000 | — | — |
| 1989-06-23 | $14.03 | $31.31 | 222,800 | — | — |
| 1989-06-22 | $13.94 | $31.10 | 388,400 | — | — |
| 1989-06-21 | $13.84 | $30.89 | 202,000 | — | — |
| 1989-06-20 | $13.75 | $30.68 | 1,359,600 | — | — |
| 1989-06-19 | $13.81 | $30.82 | 569,600 | — | — |
| 1989-06-16 | $13.75 | $30.68 | 828,400 | — | — |
| 1989-06-15 | $13.81 | $30.82 | 1,145,600 | — | — |
| 1989-06-14 | $13.63 | $30.40 | 1,889,600 | — | — |
| 1989-06-13 | $13.69 | $30.54 | 1,528,400 | — | — |
| 1989-06-12 | $13.78 | $30.75 | 1,196,000 | — | — |
| 1989-06-09 | $13.78 | $30.75 | 2,865,200 | — | — |
| 1989-06-08 | $13.88 | $30.96 | 1,353,200 | — | — |
| 1989-06-07 | $13.84 | $30.89 | 2,060,000 | — | — |
| 1989-06-06 | $13.72 | $30.61 | 613,600 | — | — |
| 1989-06-05 | $13.56 | $30.26 | 1,074,000 | — | — |
| 1989-06-02 | $13.84 | $30.89 | 3,061,600 | — | — |
| 1989-06-01 | $13.91 | $31.03 | 544,000 | — | — |
| 1989-05-31 | $13.94 | $31.10 | 932,400 | — | — |
| 1989-05-30 | $13.78 | $30.75 | 918,000 | — | — |
| 1989-05-26 | $13.94 | $31.10 | 802,800 | — | — |
| 1989-05-25 | $14.06 | $30.92 | 793,600 | — | — |
| 1989-05-24 | $13.91 | $30.57 | 1,524,800 | — | — |
| 1989-05-23 | $13.75 | $30.23 | 774,000 | — | — |
| 1989-05-22 | $14.03 | $30.85 | 1,609,600 | — | — |
| 1989-05-19 | $14.09 | $30.98 | 718,400 | — | — |
| 1989-05-18 | $14.03 | $30.85 | 448,800 | — | — |
| 1989-05-17 | $13.97 | $30.71 | 953,200 | — | — |
| 1989-05-16 | $14.00 | $30.78 | 586,800 | — | — |
| 1989-05-15 | $14.09 | $30.98 | 958,000 | — | — |
| 1989-05-12 | $14.16 | $31.12 | 1,450,400 | — | — |
| 1989-05-11 | $13.97 | $30.71 | 443,200 | — | — |
| 1989-05-10 | $13.94 | $30.64 | 741,600 | — | — |
| 1989-05-09 | $14.00 | $30.78 | 812,800 | — | — |
| 1989-05-08 | $14.06 | $30.92 | 602,400 | — | — |
| 1989-05-05 | $14.34 | $31.53 | 495,200 | — | — |
| 1989-05-04 | $14.34 | $31.53 | 662,000 | — | — |
| 1989-05-03 | $14.41 | $31.67 | 653,600 | — | — |
| 1989-05-02 | $14.56 | $32.02 | 714,800 | — | — |
| 1989-05-01 | $14.72 | $32.36 | 286,400 | — | — |
| 1989-04-28 | $14.75 | $32.43 | 338,000 | — | — |
| 1989-04-27 | $14.72 | $32.36 | 771,200 | — | — |
| 1989-04-26 | $14.53 | $31.95 | 785,200 | — | — |
| 1989-04-25 | $14.34 | $31.53 | 679,200 | — | — |
| 1989-04-24 | $14.66 | $32.22 | 146,400 | — | — |
| 1989-04-21 | $14.69 | $32.29 | 962,000 | — | — |
| 1989-04-20 | $14.66 | $32.22 | 483,600 | — | — |
| 1989-04-19 | $14.75 | $32.43 | 663,200 | — | — |
| 1989-04-18 | $14.63 | $32.15 | 724,800 | — | — |
| 1989-04-17 | $14.41 | $31.67 | 225,200 | — | — |
| 1989-04-14 | $14.19 | $31.19 | 471,600 | — | — |
| 1989-04-13 | $13.84 | $30.44 | 1,362,400 | — | — |
| 1989-04-12 | $14.16 | $31.12 | 311,200 | — | — |
| 1989-04-11 | $14.19 | $31.19 | 342,000 | — | — |
| 1989-04-10 | $14.22 | $31.26 | 788,400 | — | — |
| 1989-04-07 | $14.34 | $31.53 | 442,800 | — | — |
| 1989-04-06 | $14.50 | $31.88 | 394,000 | — | — |
| 1989-04-05 | $14.69 | $32.29 | 1,024,000 | — | — |
| 1989-04-04 | $14.75 | $32.43 | 1,208,400 | — | — |
| 1989-04-03 | $14.59 | $32.08 | 274,000 | — | — |
| 1989-03-31 | $14.66 | $32.22 | 404,800 | — | — |
| 1989-03-30 | $14.53 | $31.95 | 675,200 | — | — |
| 1989-03-29 | $14.84 | $32.63 | 209,600 | — | — |
| 1989-03-28 | $14.81 | $32.56 | 248,400 | — | — |
| 1989-03-27 | $14.94 | $32.84 | 137,200 | — | — |
| 1989-03-23 | $14.97 | $32.91 | 432,000 | — | — |
| 1989-03-22 | $15.00 | $32.98 | 158,400 | — | — |
| 1989-03-21 | $15.09 | $33.18 | 650,400 | — | — |
| 1989-03-20 | $14.94 | $32.84 | 183,200 | — | — |
| 1989-03-17 | $15.13 | $33.25 | 1,012,800 | — | — |
| 1989-03-16 | $15.41 | $33.87 | 1,374,800 | — | — |
| 1989-03-15 | $15.03 | $33.05 | 1,192,000 | — | — |
| 1989-03-14 | $14.56 | $32.02 | 576,400 | — | — |
| 1989-03-13 | $14.28 | $31.40 | 381,200 | — | — |
| 1989-03-10 | $14.16 | $31.12 | 1,712,800 | — | — |
| 1989-03-09 | $14.34 | $31.53 | 728,400 | — | — |
| 1989-03-08 | $14.34 | $31.53 | 1,333,200 | — | — |
| 1989-03-07 | $14.44 | $31.74 | 1,390,000 | — | — |
| 1989-03-06 | $14.44 | $31.74 | 1,022,000 | — | — |
| 1989-03-03 | $14.34 | $30.42 | 958,800 | — | — |
| 1989-03-02 | $14.19 | $30.09 | 1,831,600 | — | — |
| 1989-03-01 | $14.00 | $29.69 | 1,088,400 | — | — |
| 1989-02-28 | $14.16 | $30.02 | 232,800 | — | — |
| 1989-02-27 | $14.25 | $30.22 | 1,190,400 | — | — |
| 1989-02-24 | $14.25 | $30.22 | 632,000 | — | — |
| 1989-02-23 | $14.34 | $30.42 | 1,241,200 | — | — |
| 1989-02-22 | $14.28 | $30.29 | 314,800 | — | — |
| 1989-02-21 | $14.44 | $30.62 | 562,000 | — | — |
| 1989-02-17 | $14.53 | $30.82 | 543,600 | — | — |
| 1989-02-16 | $14.50 | $30.75 | 598,400 | — | — |
| 1989-02-15 | $14.66 | $31.09 | 134,000 | — | — |
| 1989-02-14 | $14.53 | $30.82 | 572,800 | — | — |
| 1989-02-13 | $14.31 | $30.36 | 190,000 | — | — |
| 1989-02-10 | $14.34 | $30.42 | 296,000 | — | — |
| 1989-02-09 | $14.41 | $30.55 | 491,200 | — | — |
| 1989-02-08 | $14.31 | $30.36 | 181,200 | — | — |
| 1989-02-07 | $14.38 | $30.49 | 527,200 | — | — |
| 1989-02-06 | $14.13 | $29.96 | 597,600 | — | — |
| 1989-02-03 | $14.38 | $30.49 | 182,000 | — | — |
| 1989-02-02 | $14.47 | $30.69 | 1,118,000 | — | — |
| 1989-02-01 | $14.63 | $31.02 | 2,066,400 | — | — |
| 1989-01-31 | $14.75 | $31.28 | 1,657,600 | — | — |
| 1989-01-30 | $14.63 | $31.02 | 746,800 | — | — |
| 1989-01-27 | $14.38 | $30.49 | 585,200 | — | — |
| 1989-01-26 | $14.31 | $30.36 | 566,800 | — | — |
| 1989-01-25 | $14.22 | $30.16 | 367,600 | — | — |
| 1989-01-24 | $14.34 | $30.42 | 466,800 | — | — |
| 1989-01-23 | $14.25 | $30.22 | 954,400 | — | — |
| 1989-01-20 | $14.34 | $30.42 | 962,000 | — | — |
| 1989-01-19 | $13.97 | $29.63 | 361,200 | — | — |
| 1989-01-18 | $13.91 | $29.49 | 725,200 | — | — |
| 1989-01-17 | $13.78 | $29.23 | 270,000 | — | — |
| 1989-01-16 | $13.88 | $29.43 | 1,276,000 | — | — |
| 1989-01-13 | $13.81 | $29.30 | 582,800 | — | — |
| 1989-01-12 | $13.84 | $29.36 | 900,000 | — | — |
| 1989-01-11 | $13.69 | $29.03 | 1,680,400 | — | — |
| 1989-01-10 | $13.47 | $28.57 | 225,600 | — | — |
| 1989-01-09 | $13.50 | $28.63 | 266,000 | — | — |
| 1989-01-06 | $13.47 | $28.57 | 1,142,800 | — | — |
| 1989-01-05 | $13.47 | $28.57 | 1,619,200 | — | — |
| 1989-01-04 | $13.59 | $28.83 | 2,218,400 | — | — |
| 1989-01-03 | $13.63 | $28.90 | 2,225,600 | — | — |