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 | $14.75 | $67.54 | 336,418 | — | — |
| 1989-12-28 | $14.75 | $67.54 | 302,966 | — | — |
| 1989-12-27 | $14.81 | $67.78 | 423,488 | — | — |
| 1989-12-26 | $14.86 | $68.02 | 1,015,658 | — | — |
| 1989-12-22 | $14.96 | $68.50 | 149,466 | — | — |
| 1989-12-21 | $14.91 | $68.26 | 503,203 | — | — |
| 1989-12-20 | $15.02 | $68.75 | 649,585 | — | — |
| 1989-12-19 | $15.02 | $68.75 | 975,801 | — | — |
| 1989-12-18 | $14.86 | $68.02 | 737,129 | — | — |
| 1989-12-15 | $14.96 | $68.50 | 986,951 | — | — |
| 1989-12-14 | $14.96 | $68.50 | 1,025,860 | — | — |
| 1989-12-13 | $14.81 | $67.78 | 810,676 | — | — |
| 1989-12-12 | $14.81 | $67.78 | 440,807 | — | — |
| 1989-12-11 | $14.70 | $67.30 | 403,796 | — | — |
| 1989-12-08 | $14.70 | $67.30 | 1,779,359 | — | — |
| 1989-12-07 | $14.75 | $67.54 | 841,756 | — | — |
| 1989-12-06 | $14.75 | $67.54 | 220,166 | — | — |
| 1989-12-05 | $14.91 | $68.26 | 313,405 | — | — |
| 1989-12-04 | $14.86 | $68.02 | 520,522 | — | — |
| 1989-12-01 | $14.75 | $67.54 | 844,128 | — | — |
| 1989-11-30 | $14.59 | $66.82 | 512,693 | — | — |
| 1989-11-29 | $14.49 | $66.33 | 1,078,766 | — | — |
| 1989-11-28 | $14.44 | $66.09 | 458,600 | — | — |
| 1989-11-27 | $14.33 | $65.61 | 858,837 | — | — |
| 1989-11-24 | $14.23 | $65.13 | 130,249 | — | — |
| 1989-11-22 | $14.33 | $65.61 | 796,679 | — | — |
| 1989-11-21 | $14.17 | $64.89 | 203,321 | — | — |
| 1989-11-20 | $14.33 | $65.61 | 525,504 | — | — |
| 1989-11-17 | $14.49 | $66.33 | 2,843,416 | — | — |
| 1989-11-16 | $14.65 | $67.06 | 298,932 | — | — |
| 1989-11-15 | $14.65 | $67.06 | 426,572 | — | — |
| 1989-11-14 | $14.59 | $66.82 | 415,421 | — | — |
| 1989-11-13 | $14.59 | $66.82 | 788,375 | — | — |
| 1989-11-10 | $14.65 | $67.06 | 863,582 | — | — |
| 1989-11-09 | $14.91 | $66.84 | 3,735,469 | — | — |
| 1989-11-08 | $15.12 | $67.78 | 722,183 | — | — |
| 1989-11-07 | $14.96 | $67.07 | 1,461,684 | — | — |
| 1989-11-06 | $14.86 | $66.60 | 545,670 | — | — |
| 1989-11-03 | $14.91 | $66.84 | 299,407 | — | — |
| 1989-11-02 | $14.96 | $67.07 | 807,829 | — | — |
| 1989-11-01 | $14.86 | $66.60 | 309,846 | — | — |
| 1989-10-31 | $14.86 | $66.60 | 561,329 | — | — |
| 1989-10-30 | $14.75 | $66.13 | 222,064 | — | — |
| 1989-10-27 | $14.81 | $66.36 | 391,934 | — | — |
| 1989-10-26 | $14.65 | $65.65 | 555,160 | — | — |
| 1989-10-25 | $14.59 | $65.42 | 231,554 | — | — |
| 1989-10-24 | $14.59 | $65.42 | 424,911 | — | — |
| 1989-10-23 | $14.38 | $64.47 | 297,034 | — | — |
| 1989-10-20 | $14.49 | $64.95 | 268,802 | — | — |
| 1989-10-19 | $14.44 | $64.71 | 403,559 | — | — |
| 1989-10-18 | $14.28 | $64.00 | 249,822 | — | — |
| 1989-10-17 | $14.28 | $64.00 | 666,667 | — | — |
| 1989-10-16 | $14.33 | $64.24 | 1,193,120 | — | — |
| 1989-10-13 | $13.59 | $60.93 | 461,210 | — | — |
| 1989-10-12 | $14.70 | $65.89 | 588,375 | — | — |
| 1989-10-11 | $14.59 | $65.42 | 393,832 | — | — |
| 1989-10-10 | $14.59 | $65.42 | 250,059 | — | — |
| 1989-10-09 | $14.59 | $65.42 | 150,178 | — | — |
| 1989-10-06 | $14.49 | $64.95 | 193,120 | — | — |
| 1989-10-05 | $14.44 | $64.71 | 352,313 | — | — |
| 1989-10-04 | $14.33 | $64.24 | 1,498,932 | — | — |
| 1989-10-03 | $14.28 | $64.00 | 408,066 | — | — |
| 1989-10-02 | $14.23 | $63.77 | 219,929 | — | — |
| 1989-09-29 | $14.28 | $64.00 | 273,310 | — | — |
| 1989-09-28 | $14.23 | $63.77 | 221,115 | — | — |
| 1989-09-27 | $14.17 | $63.53 | 458,363 | — | — |
| 1989-09-26 | $14.23 | $63.77 | 228,944 | — | — |
| 1989-09-25 | $14.23 | $63.77 | 558,719 | — | — |
| 1989-09-22 | $14.28 | $64.00 | 126,216 | — | — |
| 1989-09-21 | $14.28 | $64.00 | 247,450 | — | — |
| 1989-09-20 | $14.28 | $64.00 | 160,617 | — | — |
| 1989-09-19 | $14.23 | $63.77 | 1,430,130 | — | — |
| 1989-09-18 | $14.28 | $64.00 | 296,797 | — | — |
| 1989-09-15 | $14.33 | $64.24 | 702,254 | — | — |
| 1989-09-14 | $14.23 | $63.77 | 253,618 | — | — |
| 1989-09-13 | $14.12 | $63.29 | 277,817 | — | — |
| 1989-09-12 | $14.23 | $63.77 | 235,350 | — | — |
| 1989-09-11 | $14.23 | $63.77 | 201,186 | — | — |
| 1989-09-08 | $14.23 | $63.77 | 486,121 | — | — |
| 1989-09-07 | $14.17 | $63.53 | 584,104 | — | — |
| 1989-09-06 | $14.23 | $63.77 | 385,765 | — | — |
| 1989-09-05 | $14.28 | $64.00 | 522,420 | — | — |
| 1989-09-01 | $14.33 | $64.24 | 221,115 | — | — |
| 1989-08-31 | $14.33 | $64.24 | 165,836 | — | — |
| 1989-08-30 | $14.28 | $64.00 | 418,031 | — | — |
| 1989-08-29 | $14.28 | $64.00 | 310,083 | — | — |
| 1989-08-28 | $14.23 | $63.77 | 458,363 | — | — |
| 1989-08-25 | $14.23 | $63.77 | 815,896 | — | — |
| 1989-08-24 | $14.23 | $63.77 | 859,075 | — | — |
| 1989-08-23 | $14.12 | $63.29 | 865,955 | — | — |
| 1989-08-22 | $13.96 | $62.58 | 923,369 | — | — |
| 1989-08-21 | $13.91 | $62.35 | 731,198 | — | — |
| 1989-08-18 | $14.01 | $62.82 | 830,842 | — | — |
| 1989-08-17 | $13.86 | $62.11 | 689,917 | — | — |
| 1989-08-16 | $13.96 | $62.58 | 418,505 | — | — |
| 1989-08-15 | $14.01 | $62.82 | 700,593 | — | — |
| 1989-08-14 | $13.75 | $61.64 | 1,944,721 | — | — |
| 1989-08-11 | $13.86 | $62.11 | 3,144,247 | — | — |
| 1989-08-10 | $13.86 | $62.11 | 3,449,348 | — | — |
| 1989-08-09 | $14.33 | $62.84 | 1,353,499 | — | — |
| 1989-08-08 | $14.59 | $63.99 | 490,154 | — | — |
| 1989-08-07 | $14.59 | $63.99 | 567,734 | — | — |
| 1989-08-04 | $14.38 | $63.07 | 389,087 | — | — |
| 1989-08-03 | $14.44 | $63.30 | 239,383 | — | — |
| 1989-08-02 | $14.54 | $63.76 | 185,765 | — | — |
| 1989-08-01 | $14.59 | $63.99 | 544,958 | — | — |
| 1989-07-31 | $14.65 | $64.23 | 860,024 | — | — |
| 1989-07-28 | $14.65 | $64.23 | 653,381 | — | — |
| 1989-07-27 | $14.59 | $63.99 | 680,902 | — | — |
| 1989-07-26 | $14.33 | $62.84 | 603,084 | — | — |
| 1989-07-25 | $14.23 | $62.38 | 608,066 | — | — |
| 1989-07-24 | $14.12 | $61.92 | 572,716 | — | — |
| 1989-07-21 | $14.12 | $61.92 | 960,380 | — | — |
| 1989-07-20 | $14.01 | $61.45 | 750,415 | — | — |
| 1989-07-19 | $13.96 | $61.22 | 666,429 | — | — |
| 1989-07-18 | $13.75 | $60.30 | 310,795 | — | — |
| 1989-07-17 | $13.91 | $60.99 | 382,918 | — | — |
| 1989-07-14 | $13.86 | $60.76 | 497,509 | — | — |
| 1989-07-13 | $13.80 | $60.53 | 491,103 | — | — |
| 1989-07-12 | $13.80 | $60.53 | 750,178 | — | — |
| 1989-07-11 | $13.75 | $60.30 | 1,020,641 | — | — |
| 1989-07-10 | $13.65 | $59.84 | 559,431 | — | — |
| 1989-07-07 | $13.54 | $59.37 | 841,281 | — | — |
| 1989-07-06 | $13.38 | $58.68 | 1,126,690 | — | — |
| 1989-07-05 | $13.33 | $58.45 | 1,948,043 | — | — |
| 1989-07-03 | $13.38 | $58.68 | 240,569 | — | — |
| 1989-06-30 | $13.44 | $58.91 | 691,103 | — | — |
| 1989-06-29 | $13.44 | $58.91 | 766,074 | — | — |
| 1989-06-28 | $13.65 | $59.84 | 759,193 | — | — |
| 1989-06-27 | $13.65 | $59.84 | 815,896 | — | — |
| 1989-06-26 | $13.49 | $59.14 | 516,726 | — | — |
| 1989-06-23 | $13.54 | $59.37 | 738,790 | — | — |
| 1989-06-22 | $13.49 | $59.14 | 2,239,620 | — | — |
| 1989-06-21 | $13.65 | $59.84 | 969,158 | — | — |
| 1989-06-20 | $13.70 | $60.07 | 1,072,598 | — | — |
| 1989-06-19 | $13.59 | $59.61 | 658,363 | — | — |
| 1989-06-16 | $13.65 | $59.84 | 2,963,227 | — | — |
| 1989-06-15 | $13.44 | $58.91 | 1,648,161 | — | — |
| 1989-06-14 | $13.17 | $57.76 | 789,561 | — | — |
| 1989-06-13 | $13.22 | $57.99 | 2,062,396 | — | — |
| 1989-06-12 | $13.01 | $57.06 | 1,145,907 | — | — |
| 1989-06-09 | $12.91 | $56.60 | 1,179,597 | — | — |
| 1989-06-08 | $12.70 | $55.68 | 1,369,870 | — | — |
| 1989-06-07 | $12.65 | $55.45 | 1,834,638 | — | — |
| 1989-06-06 | $12.54 | $54.98 | 1,314,828 | — | — |
| 1989-06-05 | $12.38 | $54.29 | 462,871 | — | — |
| 1989-06-02 | $12.38 | $54.29 | 915,302 | — | — |
| 1989-06-01 | $12.28 | $53.83 | 754,448 | — | — |
| 1989-05-31 | $12.33 | $54.06 | 2,216,370 | — | — |
| 1989-05-30 | $12.43 | $54.52 | 365,125 | — | — |
| 1989-05-26 | $12.38 | $54.29 | 772,005 | — | — |
| 1989-05-25 | $12.49 | $54.75 | 427,995 | — | — |
| 1989-05-24 | $12.49 | $54.75 | 562,278 | — | — |
| 1989-05-23 | $12.43 | $54.52 | 510,558 | — | — |
| 1989-05-22 | $12.49 | $54.75 | 742,586 | — | — |
| 1989-05-19 | $12.43 | $54.52 | 1,207,829 | — | — |
| 1989-05-18 | $12.43 | $54.52 | 846,975 | — | — |
| 1989-05-17 | $12.43 | $54.52 | 527,402 | — | — |
| 1989-05-16 | $12.43 | $54.52 | 508,660 | — | — |
| 1989-05-15 | $12.43 | $54.52 | 1,031,791 | — | — |
| 1989-05-12 | $12.33 | $54.06 | 1,282,325 | — | — |
| 1989-05-11 | $11.91 | $52.21 | 5,657,414 | — | — |
| 1989-05-10 | $11.91 | $52.21 | 5,997,865 | — | — |
| 1989-05-09 | $12.17 | $52.00 | 2,308,185 | — | — |
| 1989-05-08 | $12.17 | $52.00 | 624,437 | — | — |
| 1989-05-05 | $12.12 | $51.77 | 852,432 | — | — |
| 1989-05-04 | $12.17 | $52.00 | 724,555 | — | — |
| 1989-05-03 | $12.28 | $52.45 | 612,100 | — | — |
| 1989-05-02 | $12.28 | $52.45 | 372,005 | — | — |
| 1989-05-01 | $12.28 | $52.45 | 878,292 | — | — |
| 1989-04-28 | $12.28 | $52.45 | 235,350 | — | — |
| 1989-04-27 | $12.33 | $52.68 | 394,069 | — | — |
| 1989-04-26 | $12.33 | $52.68 | 304,389 | — | — |
| 1989-04-25 | $12.28 | $52.45 | 375,089 | — | — |
| 1989-04-24 | $12.33 | $52.68 | 528,588 | — | — |
| 1989-04-21 | $12.33 | $52.68 | 692,052 | — | — |
| 1989-04-20 | $12.22 | $52.22 | 1,284,223 | — | — |
| 1989-04-19 | $12.17 | $52.00 | 855,991 | — | — |
| 1989-04-18 | $11.96 | $51.10 | 500,356 | — | — |
| 1989-04-17 | $11.85 | $50.65 | 303,440 | — | — |
| 1989-04-14 | $11.75 | $50.20 | 325,979 | — | — |
| 1989-04-13 | $11.64 | $49.75 | 213,049 | — | — |
| 1989-04-12 | $11.70 | $49.97 | 324,318 | — | — |
| 1989-04-11 | $11.70 | $49.97 | 254,567 | — | — |
| 1989-04-10 | $11.70 | $49.97 | 184,342 | — | — |
| 1989-04-07 | $11.75 | $50.20 | 261,922 | — | — |
| 1989-04-06 | $11.75 | $50.20 | 303,203 | — | — |
| 1989-04-05 | $11.75 | $50.20 | 1,161,329 | — | — |
| 1989-04-04 | $11.70 | $49.97 | 646,263 | — | — |
| 1989-04-03 | $11.70 | $49.97 | 743,298 | — | — |
| 1989-03-31 | $11.70 | $49.97 | 1,273,310 | — | — |
| 1989-03-30 | $11.54 | $49.30 | 866,667 | — | — |
| 1989-03-29 | $11.49 | $49.07 | 571,293 | — | — |
| 1989-03-28 | $11.43 | $48.85 | 511,032 | — | — |
| 1989-03-27 | $11.38 | $48.62 | 401,661 | — | — |
| 1989-03-23 | $11.43 | $48.85 | 251,720 | — | — |
| 1989-03-22 | $11.49 | $49.07 | 958,956 | — | — |
| 1989-03-21 | $11.49 | $49.07 | 257,177 | — | — |
| 1989-03-20 | $11.43 | $48.85 | 504,152 | — | — |
| 1989-03-17 | $11.43 | $48.85 | 732,147 | — | — |
| 1989-03-16 | $11.59 | $49.52 | 532,622 | — | — |
| 1989-03-15 | $11.54 | $49.30 | 135,231 | — | — |
| 1989-03-14 | $11.59 | $49.52 | 941,637 | — | — |
| 1989-03-13 | $11.59 | $49.52 | 949,703 | — | — |
| 1989-03-10 | $11.43 | $48.85 | 774,614 | — | — |
| 1989-03-09 | $11.43 | $48.85 | 671,412 | — | — |
| 1989-03-08 | $11.43 | $48.85 | 673,547 | — | — |
| 1989-03-07 | $11.59 | $49.52 | 236,536 | — | — |
| 1989-03-06 | $11.70 | $49.97 | 341,637 | — | — |
| 1989-03-03 | $11.59 | $49.52 | 274,496 | — | — |
| 1989-03-02 | $11.70 | $49.97 | 249,348 | — | — |
| 1989-03-01 | $11.54 | $49.30 | 463,820 | — | — |
| 1989-02-28 | $11.64 | $49.75 | 494,662 | — | — |
| 1989-02-27 | $11.59 | $49.52 | 351,839 | — | — |
| 1989-02-24 | $11.59 | $49.52 | 1,124,318 | — | — |
| 1989-02-23 | $11.64 | $49.75 | 674,259 | — | — |
| 1989-02-22 | $11.75 | $50.20 | 547,094 | — | — |
| 1989-02-21 | $11.96 | $51.10 | 960,854 | — | — |
| 1989-02-17 | $11.91 | $50.87 | 837,248 | — | — |
| 1989-02-16 | $11.70 | $49.97 | 4,896,085 | — | — |
| 1989-02-15 | $11.64 | $49.75 | 5,188,612 | — | — |
| 1989-02-14 | $11.54 | $49.30 | 480,190 | — | — |
| 1989-02-13 | $11.54 | $49.30 | 1,014,709 | — | — |
| 1989-02-10 | $11.33 | $48.40 | 3,829,893 | — | — |
| 1989-02-09 | $11.80 | $49.09 | 26,773,665 | — | — |
| 1989-02-08 | $11.91 | $49.53 | 2,351,127 | — | — |
| 1989-02-07 | $12.17 | $50.63 | 608,304 | — | — |
| 1989-02-06 | $12.12 | $50.41 | 884,460 | — | — |
| 1989-02-03 | $12.12 | $50.41 | 819,454 | — | — |
| 1989-02-02 | $12.17 | $50.63 | 349,466 | — | — |
| 1989-02-01 | $12.22 | $50.84 | 780,783 | — | — |
| 1989-01-31 | $12.22 | $50.84 | 707,711 | — | — |
| 1989-01-30 | $12.22 | $50.84 | 509,134 | — | — |
| 1989-01-27 | $12.17 | $50.63 | 535,231 | — | — |
| 1989-01-26 | $12.28 | $51.06 | 1,324,081 | — | — |
| 1989-01-25 | $12.01 | $49.97 | 326,216 | — | — |
| 1989-01-24 | $11.91 | $49.53 | 464,531 | — | — |
| 1989-01-23 | $11.85 | $49.31 | 386,002 | — | — |
| 1989-01-20 | $11.75 | $48.87 | 711,981 | — | — |
| 1989-01-19 | $11.85 | $49.31 | 344,009 | — | — |
| 1989-01-18 | $11.91 | $49.53 | 811,862 | — | — |
| 1989-01-17 | $11.75 | $48.87 | 378,885 | — | — |
| 1989-01-16 | $11.70 | $48.65 | 202,610 | — | — |
| 1989-01-13 | $11.70 | $48.65 | 1,235,350 | — | — |
| 1989-01-12 | $11.70 | $48.65 | 1,032,028 | — | — |
| 1989-01-11 | $11.80 | $49.09 | 285,409 | — | — |
| 1989-01-10 | $11.70 | $48.65 | 501,779 | — | — |
| 1989-01-09 | $11.70 | $48.65 | 332,622 | — | — |
| 1989-01-06 | $11.70 | $48.65 | 411,388 | — | — |
| 1989-01-05 | $11.75 | $48.87 | 314,353 | — | — |
| 1989-01-04 | $11.75 | $48.87 | 583,393 | — | — |
| 1989-01-03 | $11.64 | $48.43 | 404,033 | — | — |