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 | $16.94 | $35.11 | 1,520,000 | — | — |
| 1989-12-28 | $16.75 | $34.72 | 1,885,600 | — | — |
| 1989-12-27 | $16.84 | $34.92 | 1,332,000 | — | — |
| 1989-12-26 | $16.78 | $34.79 | 635,600 | — | — |
| 1989-12-22 | $16.94 | $35.11 | 712,000 | — | — |
| 1989-12-21 | $16.88 | $34.98 | 1,958,000 | — | — |
| 1989-12-20 | $16.75 | $34.72 | 1,659,200 | — | — |
| 1989-12-19 | $16.91 | $35.05 | 2,090,000 | — | — |
| 1989-12-18 | $16.97 | $35.18 | 2,568,000 | — | — |
| 1989-12-15 | $16.94 | $35.11 | 4,746,400 | — | — |
| 1989-12-14 | $17.06 | $35.37 | 3,506,800 | — | — |
| 1989-12-13 | $16.94 | $35.11 | 3,148,000 | — | — |
| 1989-12-12 | $17.03 | $35.31 | 5,518,000 | — | — |
| 1989-12-11 | $16.72 | $34.66 | 2,475,600 | — | — |
| 1989-12-08 | $16.72 | $34.66 | 4,958,400 | — | — |
| 1989-12-07 | $16.69 | $34.60 | 9,969,200 | — | — |
| 1989-12-06 | $18.00 | $37.32 | 9,253,600 | — | — |
| 1989-12-05 | $17.69 | $36.67 | 6,595,200 | — | — |
| 1989-12-04 | $17.72 | $36.73 | 9,286,800 | — | — |
| 1989-12-01 | $17.59 | $36.47 | 11,858,000 | — | — |
| 1989-11-30 | $17.16 | $35.57 | 13,401,600 | — | — |
| 1989-11-29 | $17.09 | $35.44 | 10,957,600 | — | — |
| 1989-11-28 | $16.94 | $35.11 | 14,624,800 | — | — |
| 1989-11-27 | $17.06 | $35.37 | 13,324,000 | — | — |
| 1989-11-24 | $16.25 | $33.69 | 987,600 | — | — |
| 1989-11-22 | $16.13 | $33.43 | 2,312,800 | — | — |
| 1989-11-21 | $15.81 | $32.78 | 2,045,200 | — | — |
| 1989-11-20 | $15.69 | $32.52 | 2,110,800 | — | — |
| 1989-11-17 | $15.97 | $33.11 | 2,330,400 | — | — |
| 1989-11-16 | $16.03 | $33.23 | 2,054,400 | — | — |
| 1989-11-15 | $15.91 | $32.98 | 3,336,000 | — | — |
| 1989-11-14 | $15.41 | $31.94 | 1,933,200 | — | — |
| 1989-11-13 | $15.63 | $32.39 | 3,284,400 | — | — |
| 1989-11-10 | $15.53 | $32.20 | 2,719,200 | — | — |
| 1989-11-09 | $15.38 | $31.87 | 3,939,600 | — | — |
| 1989-11-08 | $15.75 | $32.65 | 3,635,600 | — | — |
| 1989-11-07 | $16.16 | $33.49 | 6,071,200 | — | — |
| 1989-11-06 | $16.16 | $33.49 | 8,130,000 | — | — |
| 1989-11-03 | $17.16 | $35.57 | 6,289,200 | — | — |
| 1989-11-02 | $17.00 | $35.24 | 6,769,200 | — | — |
| 1989-11-01 | $17.09 | $35.44 | 7,541,600 | — | — |
| 1989-10-31 | $17.06 | $35.37 | 14,147,600 | — | — |
| 1989-10-30 | $16.81 | $34.49 | 8,455,200 | — | — |
| 1989-10-27 | $16.59 | $34.04 | 9,514,800 | — | — |
| 1989-10-26 | $16.44 | $33.72 | 8,004,000 | — | — |
| 1989-10-25 | $16.66 | $34.17 | 9,014,400 | — | — |
| 1989-10-24 | $16.22 | $33.27 | 8,178,400 | — | — |
| 1989-10-23 | $16.22 | $33.27 | 5,118,400 | — | — |
| 1989-10-20 | $16.72 | $34.30 | 9,604,000 | — | — |
| 1989-10-19 | $16.56 | $33.98 | 4,764,800 | — | — |
| 1989-10-18 | $16.25 | $33.34 | 5,932,400 | — | — |
| 1989-10-17 | $16.00 | $32.82 | 7,556,800 | — | — |
| 1989-10-16 | $15.97 | $32.76 | 11,148,000 | — | — |
| 1989-10-13 | $14.97 | $30.71 | 8,268,000 | — | — |
| 1989-10-12 | $16.47 | $33.79 | 6,773,600 | — | — |
| 1989-10-11 | $16.75 | $34.36 | 8,813,200 | — | — |
| 1989-10-10 | $16.44 | $33.72 | 5,203,200 | — | — |
| 1989-10-09 | $16.25 | $33.34 | 3,743,200 | — | — |
| 1989-10-06 | $16.50 | $33.85 | 11,069,600 | — | — |
| 1989-10-05 | $16.19 | $33.21 | 7,494,400 | — | — |
| 1989-10-04 | $15.72 | $32.25 | 3,615,200 | — | — |
| 1989-10-03 | $15.47 | $31.73 | 4,551,200 | — | — |
| 1989-10-02 | $15.03 | $30.84 | 3,092,000 | — | — |
| 1989-09-29 | $15.25 | $31.29 | 5,354,400 | — | — |
| 1989-09-28 | $14.53 | $29.81 | 1,576,400 | — | — |
| 1989-09-27 | $14.47 | $29.68 | 1,646,400 | — | — |
| 1989-09-26 | $14.59 | $29.94 | 1,937,600 | — | — |
| 1989-09-25 | $14.59 | $29.94 | 1,395,600 | — | — |
| 1989-09-22 | $14.75 | $30.26 | 1,004,000 | — | — |
| 1989-09-21 | $14.66 | $30.07 | 1,324,800 | — | — |
| 1989-09-20 | $14.69 | $30.13 | 1,701,600 | — | — |
| 1989-09-19 | $14.78 | $30.32 | 1,757,600 | — | — |
| 1989-09-18 | $14.75 | $30.26 | 1,185,600 | — | — |
| 1989-09-15 | $14.47 | $29.68 | 4,526,400 | — | — |
| 1989-09-14 | $14.44 | $29.62 | 1,738,400 | — | — |
| 1989-09-13 | $14.72 | $30.20 | 3,129,200 | — | — |
| 1989-09-12 | $14.81 | $30.39 | 1,480,400 | — | — |
| 1989-09-11 | $14.66 | $30.07 | 1,660,000 | — | — |
| 1989-09-08 | $14.75 | $30.26 | 2,692,000 | — | — |
| 1989-09-07 | $14.78 | $30.32 | 5,097,200 | — | — |
| 1989-09-06 | $14.41 | $29.55 | 1,864,400 | — | — |
| 1989-09-05 | $14.47 | $29.68 | 2,869,600 | — | — |
| 1989-09-01 | $14.25 | $29.23 | 2,164,000 | — | — |
| 1989-08-31 | $14.06 | $28.85 | 2,081,200 | — | — |
| 1989-08-30 | $13.94 | $28.59 | 2,264,800 | — | — |
| 1989-08-29 | $13.91 | $28.53 | 1,648,800 | — | — |
| 1989-08-28 | $14.16 | $29.04 | 1,616,000 | — | — |
| 1989-08-25 | $13.91 | $28.53 | 2,074,000 | — | — |
| 1989-08-24 | $13.91 | $28.53 | 3,715,200 | — | — |
| 1989-08-23 | $13.63 | $27.95 | 2,187,600 | — | — |
| 1989-08-22 | $13.53 | $27.76 | 1,482,800 | — | — |
| 1989-08-21 | $13.56 | $27.82 | 1,620,400 | — | — |
| 1989-08-18 | $13.75 | $28.21 | 2,815,600 | — | — |
| 1989-08-17 | $13.69 | $28.08 | 2,479,200 | — | — |
| 1989-08-16 | $13.75 | $28.21 | 1,455,200 | — | — |
| 1989-08-15 | $13.75 | $28.21 | 1,584,800 | — | — |
| 1989-08-14 | $13.69 | $28.08 | 2,162,400 | — | — |
| 1989-08-11 | $13.66 | $28.02 | 2,421,600 | — | — |
| 1989-08-10 | $13.72 | $28.14 | 2,128,800 | — | — |
| 1989-08-09 | $13.69 | $28.08 | 2,613,200 | — | — |
| 1989-08-08 | $13.94 | $28.59 | 2,416,800 | — | — |
| 1989-08-07 | $13.91 | $28.53 | 2,042,800 | — | — |
| 1989-08-04 | $13.66 | $28.02 | 3,172,400 | — | — |
| 1989-08-03 | $13.66 | $28.02 | 2,650,400 | — | — |
| 1989-08-02 | $13.63 | $27.95 | 2,346,800 | — | — |
| 1989-08-01 | $13.50 | $27.70 | 3,704,000 | — | — |
| 1989-07-31 | $13.63 | $27.59 | 2,078,400 | — | — |
| 1989-07-28 | $13.56 | $27.47 | 1,572,400 | — | — |
| 1989-07-27 | $13.63 | $27.59 | 2,132,800 | — | — |
| 1989-07-26 | $13.75 | $27.85 | 2,441,600 | — | — |
| 1989-07-25 | $13.66 | $27.66 | 2,941,600 | — | — |
| 1989-07-24 | $13.88 | $28.10 | 1,441,600 | — | — |
| 1989-07-21 | $14.00 | $28.35 | 3,402,800 | — | — |
| 1989-07-20 | $13.97 | $28.29 | 1,675,200 | — | — |
| 1989-07-19 | $14.09 | $28.54 | 1,968,000 | — | — |
| 1989-07-18 | $13.97 | $28.29 | 1,567,200 | — | — |
| 1989-07-17 | $14.03 | $28.42 | 1,593,200 | — | — |
| 1989-07-14 | $14.13 | $28.61 | 2,261,600 | — | — |
| 1989-07-13 | $13.97 | $28.29 | 1,126,800 | — | — |
| 1989-07-12 | $14.03 | $28.42 | 814,400 | — | — |
| 1989-07-11 | $14.06 | $28.48 | 2,890,400 | — | — |
| 1989-07-10 | $13.94 | $28.23 | 1,456,400 | — | — |
| 1989-07-07 | $13.84 | $28.04 | 1,542,400 | — | — |
| 1989-07-06 | $13.72 | $27.78 | 2,359,200 | — | — |
| 1989-07-05 | $13.72 | $27.78 | 1,657,600 | — | — |
| 1989-07-03 | $13.66 | $27.66 | 571,200 | — | — |
| 1989-06-30 | $13.50 | $27.34 | 1,774,000 | — | — |
| 1989-06-29 | $13.59 | $27.53 | 2,692,000 | — | — |
| 1989-06-28 | $13.78 | $27.91 | 2,567,200 | — | — |
| 1989-06-27 | $13.84 | $28.04 | 3,870,400 | — | — |
| 1989-06-26 | $13.22 | $26.77 | 1,540,800 | — | — |
| 1989-06-23 | $13.19 | $26.71 | 2,046,000 | — | — |
| 1989-06-22 | $12.94 | $26.20 | 1,881,600 | — | — |
| 1989-06-21 | $12.91 | $26.14 | 2,322,800 | — | — |
| 1989-06-20 | $13.00 | $26.33 | 2,882,000 | — | — |
| 1989-06-19 | $13.06 | $26.45 | 1,246,800 | — | — |
| 1989-06-16 | $13.16 | $26.64 | 4,933,600 | — | — |
| 1989-06-15 | $13.13 | $26.58 | 3,495,200 | — | — |
| 1989-06-14 | $13.38 | $27.09 | 1,923,600 | — | — |
| 1989-06-13 | $13.38 | $27.09 | 1,694,400 | — | — |
| 1989-06-12 | $13.38 | $27.09 | 1,199,600 | — | — |
| 1989-06-09 | $13.25 | $26.83 | 3,041,600 | — | — |
| 1989-06-08 | $13.34 | $27.02 | 3,384,400 | — | — |
| 1989-06-07 | $13.72 | $27.78 | 3,364,400 | — | — |
| 1989-06-06 | $13.78 | $27.91 | 1,526,000 | — | — |
| 1989-06-05 | $13.59 | $27.53 | 1,644,800 | — | — |
| 1989-06-02 | $13.88 | $28.10 | 1,392,800 | — | — |
| 1989-06-01 | $13.78 | $27.91 | 1,208,400 | — | — |
| 1989-05-31 | $13.81 | $27.97 | 1,430,000 | — | — |
| 1989-05-30 | $13.78 | $27.91 | 1,338,400 | — | — |
| 1989-05-26 | $14.00 | $28.35 | 2,040,000 | — | — |
| 1989-05-25 | $14.00 | $28.35 | 1,161,600 | — | — |
| 1989-05-24 | $13.97 | $28.29 | 2,514,000 | — | — |
| 1989-05-23 | $13.75 | $27.85 | 2,184,000 | — | — |
| 1989-05-22 | $13.66 | $27.66 | 1,730,400 | — | — |
| 1989-05-19 | $13.59 | $27.53 | 6,786,000 | — | — |
| 1989-05-18 | $13.25 | $26.83 | 2,770,000 | — | — |
| 1989-05-17 | $13.25 | $26.83 | 1,783,200 | — | — |
| 1989-05-16 | $13.31 | $26.96 | 1,832,800 | — | — |
| 1989-05-15 | $13.19 | $26.71 | 1,381,600 | — | — |
| 1989-05-12 | $13.13 | $26.58 | 1,970,800 | — | — |
| 1989-05-11 | $12.94 | $26.20 | 1,626,800 | — | — |
| 1989-05-10 | $12.94 | $26.20 | 2,192,000 | — | — |
| 1989-05-09 | $13.03 | $26.39 | 1,773,600 | — | — |
| 1989-05-08 | $13.09 | $26.52 | 1,485,200 | — | — |
| 1989-05-05 | $13.13 | $26.58 | 2,236,000 | — | — |
| 1989-05-04 | $13.16 | $26.64 | 771,200 | — | — |
| 1989-05-03 | $13.16 | $26.64 | 2,720,800 | — | — |
| 1989-05-02 | $13.19 | $26.71 | 2,235,600 | — | — |
| 1989-05-01 | $13.41 | $26.80 | 2,128,400 | — | — |
| 1989-04-28 | $13.56 | $27.11 | 3,346,000 | — | — |
| 1989-04-27 | $13.56 | $27.11 | 2,778,400 | — | — |
| 1989-04-26 | $13.41 | $26.80 | 2,209,200 | — | — |
| 1989-04-25 | $13.50 | $26.98 | 2,390,000 | — | — |
| 1989-04-24 | $13.91 | $27.80 | 1,972,800 | — | — |
| 1989-04-21 | $14.22 | $28.42 | 3,954,000 | — | — |
| 1989-04-20 | $13.91 | $27.80 | 2,754,800 | — | — |
| 1989-04-19 | $13.84 | $27.67 | 3,656,800 | — | — |
| 1989-04-18 | $13.59 | $27.17 | 4,456,400 | — | — |
| 1989-04-17 | $13.25 | $26.48 | 1,531,600 | — | — |
| 1989-04-14 | $13.16 | $26.30 | 1,780,000 | — | — |
| 1989-04-13 | $13.13 | $26.23 | 1,186,800 | — | — |
| 1989-04-12 | $13.25 | $26.48 | 2,276,800 | — | — |
| 1989-04-11 | $13.31 | $26.61 | 2,153,200 | — | — |
| 1989-04-10 | $13.25 | $26.48 | 1,449,600 | — | — |
| 1989-04-07 | $13.28 | $26.55 | 2,343,600 | — | — |
| 1989-04-06 | $13.38 | $26.73 | 2,342,800 | — | — |
| 1989-04-05 | $13.47 | $26.92 | 3,576,400 | — | — |
| 1989-04-04 | $13.19 | $26.36 | 2,672,800 | — | — |
| 1989-04-03 | $13.16 | $26.30 | 1,316,800 | — | — |
| 1989-03-31 | $13.19 | $26.36 | 1,888,800 | — | — |
| 1989-03-30 | $12.94 | $25.86 | 1,674,800 | — | — |
| 1989-03-29 | $13.00 | $25.98 | 1,846,000 | — | — |
| 1989-03-28 | $12.97 | $25.92 | 3,292,800 | — | — |
| 1989-03-27 | $13.03 | $26.05 | 1,561,600 | — | — |
| 1989-03-23 | $12.94 | $25.86 | 2,171,600 | — | — |
| 1989-03-22 | $13.03 | $26.05 | 2,040,000 | — | — |
| 1989-03-21 | $13.22 | $26.42 | 2,370,400 | — | — |
| 1989-03-20 | $13.34 | $26.67 | 3,728,800 | — | — |
| 1989-03-17 | $13.63 | $27.23 | 5,350,800 | — | — |
| 1989-03-16 | $13.75 | $27.48 | 3,208,800 | — | — |
| 1989-03-15 | $13.59 | $27.17 | 4,710,000 | — | — |
| 1989-03-14 | $13.25 | $26.48 | 3,564,000 | — | — |
| 1989-03-13 | $13.19 | $26.36 | 2,366,400 | — | — |
| 1989-03-10 | $12.94 | $25.86 | 2,718,400 | — | — |
| 1989-03-09 | $12.94 | $25.86 | 2,339,600 | — | — |
| 1989-03-08 | $12.91 | $25.80 | 2,857,600 | — | — |
| 1989-03-07 | $13.06 | $26.11 | 3,380,000 | — | — |
| 1989-03-06 | $12.97 | $25.92 | 4,319,200 | — | — |
| 1989-03-03 | $12.63 | $25.23 | 3,030,400 | — | — |
| 1989-03-02 | $12.44 | $24.86 | 4,035,200 | — | — |
| 1989-03-01 | $12.19 | $24.36 | 2,591,200 | — | — |
| 1989-02-28 | $12.13 | $24.23 | 1,492,400 | — | — |
| 1989-02-27 | $12.09 | $24.17 | 1,646,800 | — | — |
| 1989-02-24 | $12.03 | $24.05 | 3,104,400 | — | — |
| 1989-02-23 | $12.28 | $24.55 | 2,477,600 | — | — |
| 1989-02-22 | $12.16 | $24.30 | 1,685,200 | — | — |
| 1989-02-21 | $12.41 | $24.80 | 3,377,200 | — | — |
| 1989-02-17 | $12.34 | $24.67 | 2,617,200 | — | — |
| 1989-02-16 | $12.13 | $24.23 | 1,910,800 | — | — |
| 1989-02-15 | $11.97 | $23.92 | 2,348,000 | — | — |
| 1989-02-14 | $11.94 | $23.86 | 2,021,200 | — | — |
| 1989-02-13 | $11.97 | $23.92 | 1,075,200 | — | — |
| 1989-02-10 | $11.94 | $23.86 | 1,534,800 | — | — |
| 1989-02-09 | $12.16 | $24.30 | 1,741,600 | — | — |
| 1989-02-08 | $12.34 | $24.67 | 1,505,200 | — | — |
| 1989-02-07 | $12.47 | $24.92 | 1,894,400 | — | — |
| 1989-02-06 | $12.28 | $24.55 | 1,450,800 | — | — |
| 1989-02-03 | $12.22 | $24.42 | 1,370,000 | — | — |
| 1989-02-02 | $12.13 | $24.23 | 1,199,200 | — | — |
| 1989-02-01 | $12.25 | $24.48 | 2,331,200 | — | — |
| 1989-01-31 | $12.41 | $24.80 | 2,074,400 | — | — |
| 1989-01-30 | $12.47 | $24.57 | 3,984,400 | — | — |
| 1989-01-27 | $12.44 | $24.51 | 3,856,800 | — | — |
| 1989-01-26 | $12.34 | $24.33 | 3,704,800 | — | — |
| 1989-01-25 | $12.00 | $23.65 | 3,192,000 | — | — |
| 1989-01-24 | $12.13 | $23.89 | 3,319,200 | — | — |
| 1989-01-23 | $12.22 | $24.08 | 5,318,000 | — | — |
| 1989-01-20 | $12.31 | $24.26 | 2,964,000 | — | — |
| 1989-01-19 | $12.22 | $24.08 | 1,857,600 | — | — |
| 1989-01-18 | $12.28 | $24.20 | 2,020,400 | — | — |
| 1989-01-17 | $12.13 | $23.89 | 2,721,200 | — | — |
| 1989-01-16 | $12.06 | $23.77 | 2,731,600 | — | — |
| 1989-01-13 | $12.09 | $23.83 | 1,627,200 | — | — |
| 1989-01-12 | $12.13 | $23.89 | 3,216,400 | — | — |
| 1989-01-11 | $12.00 | $23.65 | 3,002,400 | — | — |
| 1989-01-10 | $11.84 | $23.34 | 2,102,800 | — | — |
| 1989-01-09 | $11.84 | $23.34 | 1,981,600 | — | — |
| 1989-01-06 | $11.81 | $23.28 | 3,406,000 | — | — |
| 1989-01-05 | $11.78 | $23.22 | 2,042,400 | — | — |
| 1989-01-04 | $11.59 | $22.85 | 2,379,600 | — | — |
| 1989-01-03 | $11.44 | $22.54 | 1,145,200 | — | — |