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 | $10.25 | $19.11 | 1,304,400 | — | — |
| 1989-12-28 | $10.13 | $18.88 | 858,000 | — | — |
| 1989-12-27 | $9.92 | $18.49 | 1,246,200 | — | — |
| 1989-12-26 | $9.98 | $18.61 | 891,600 | — | — |
| 1989-12-22 | $9.92 | $18.34 | 762,600 | — | — |
| 1989-12-21 | $9.88 | $18.26 | 1,184,400 | — | — |
| 1989-12-20 | $9.83 | $18.18 | 1,386,600 | — | — |
| 1989-12-19 | $9.98 | $18.45 | 1,717,800 | — | — |
| 1989-12-18 | $10.00 | $18.49 | 1,421,400 | — | — |
| 1989-12-15 | $10.10 | $18.68 | 2,683,800 | — | — |
| 1989-12-14 | $10.00 | $18.49 | 527,400 | — | — |
| 1989-12-13 | $10.06 | $18.61 | 1,260,000 | — | — |
| 1989-12-12 | $10.00 | $18.49 | 1,912,200 | — | — |
| 1989-12-11 | $9.75 | $18.03 | 1,127,400 | — | — |
| 1989-12-08 | $9.83 | $18.18 | 1,128,000 | — | — |
| 1989-12-07 | $9.69 | $17.91 | 2,259,600 | — | — |
| 1989-12-06 | $9.58 | $17.72 | 6,493,800 | — | — |
| 1989-12-05 | $9.48 | $17.53 | 6,887,400 | — | — |
| 1989-12-04 | $9.94 | $18.38 | 1,546,800 | — | — |
| 1989-12-01 | $9.98 | $18.45 | 2,956,800 | — | — |
| 1989-11-30 | $10.02 | $18.53 | 1,355,400 | — | — |
| 1989-11-29 | $10.00 | $18.49 | 2,379,600 | — | — |
| 1989-11-28 | $10.02 | $18.53 | 3,336,000 | — | — |
| 1989-11-27 | $9.94 | $18.38 | 1,071,000 | — | — |
| 1989-11-24 | $9.94 | $18.38 | 434,400 | — | — |
| 1989-11-22 | $9.85 | $18.22 | 1,841,400 | — | — |
| 1989-11-21 | $9.67 | $17.87 | 1,901,400 | — | — |
| 1989-11-20 | $9.56 | $17.68 | 1,251,000 | — | — |
| 1989-11-17 | $9.69 | $17.91 | 955,200 | — | — |
| 1989-11-16 | $9.54 | $17.64 | 446,400 | — | — |
| 1989-11-15 | $9.48 | $17.53 | 1,496,400 | — | — |
| 1989-11-14 | $9.38 | $17.34 | 2,206,800 | — | — |
| 1989-11-13 | $9.38 | $17.34 | 819,000 | — | — |
| 1989-11-10 | $9.19 | $16.99 | 1,677,600 | — | — |
| 1989-11-09 | $9.10 | $16.83 | 1,308,600 | — | — |
| 1989-11-08 | $9.00 | $16.64 | 2,467,200 | — | — |
| 1989-11-07 | $8.83 | $16.33 | 1,875,000 | — | — |
| 1989-11-06 | $8.92 | $16.49 | 1,384,200 | — | — |
| 1989-11-03 | $8.92 | $16.49 | 421,200 | — | — |
| 1989-11-02 | $8.96 | $16.56 | 1,822,800 | — | — |
| 1989-11-01 | $8.98 | $16.60 | 1,146,600 | — | — |
| 1989-10-31 | $9.15 | $16.91 | 2,045,400 | — | — |
| 1989-10-30 | $9.02 | $16.68 | 1,134,000 | — | — |
| 1989-10-27 | $9.04 | $16.72 | 2,794,800 | — | — |
| 1989-10-26 | $9.10 | $16.83 | 1,718,400 | — | — |
| 1989-10-25 | $9.46 | $17.49 | 1,408,200 | — | — |
| 1989-10-24 | $9.35 | $17.30 | 2,110,200 | — | — |
| 1989-10-23 | $9.54 | $17.64 | 676,200 | — | — |
| 1989-10-20 | $9.63 | $17.80 | 734,400 | — | — |
| 1989-10-19 | $9.69 | $17.91 | 2,510,400 | — | — |
| 1989-10-18 | $9.54 | $17.64 | 739,800 | — | — |
| 1989-10-17 | $9.42 | $17.41 | 3,223,200 | — | — |
| 1989-10-16 | $9.52 | $17.60 | 2,278,200 | — | — |
| 1989-10-13 | $9.50 | $17.57 | 1,747,800 | — | — |
| 1989-10-12 | $10.04 | $18.57 | 1,200,000 | — | — |
| 1989-10-11 | $10.02 | $18.53 | 748,200 | — | — |
| 1989-10-10 | $10.31 | $19.07 | 669,600 | — | — |
| 1989-10-09 | $10.33 | $19.11 | 525,000 | — | — |
| 1989-10-06 | $10.23 | $18.91 | 1,517,400 | — | — |
| 1989-10-05 | $10.04 | $18.57 | 2,448,000 | — | — |
| 1989-10-04 | $9.94 | $18.38 | 2,121,600 | — | — |
| 1989-10-03 | $9.94 | $18.38 | 1,220,400 | — | — |
| 1989-10-02 | $10.00 | $18.49 | 1,007,400 | — | — |
| 1989-09-29 | $9.94 | $18.38 | 878,400 | — | — |
| 1989-09-28 | $10.00 | $18.49 | 1,860,000 | — | — |
| 1989-09-27 | $9.85 | $18.22 | 1,685,400 | — | — |
| 1989-09-26 | $9.92 | $18.34 | 1,443,000 | — | — |
| 1989-09-25 | $10.02 | $18.53 | 477,000 | — | — |
| 1989-09-22 | $10.15 | $18.65 | 649,800 | — | — |
| 1989-09-21 | $10.08 | $18.54 | 3,430,200 | — | — |
| 1989-09-20 | $10.15 | $18.65 | 837,000 | — | — |
| 1989-09-19 | $10.15 | $18.65 | 1,186,800 | — | — |
| 1989-09-18 | $10.10 | $18.58 | 1,122,000 | — | — |
| 1989-09-15 | $10.00 | $18.38 | 1,686,000 | — | — |
| 1989-09-14 | $9.98 | $18.35 | 1,884,600 | — | — |
| 1989-09-13 | $10.19 | $18.73 | 716,400 | — | — |
| 1989-09-12 | $10.25 | $18.84 | 447,000 | — | — |
| 1989-09-11 | $10.29 | $18.92 | 546,600 | — | — |
| 1989-09-08 | $10.38 | $19.07 | 1,582,200 | — | — |
| 1989-09-07 | $10.35 | $19.04 | 582,600 | — | — |
| 1989-09-06 | $10.42 | $19.15 | 948,000 | — | — |
| 1989-09-05 | $10.60 | $19.50 | 1,230,600 | — | — |
| 1989-09-01 | $10.71 | $19.69 | 1,789,200 | — | — |
| 1989-08-31 | $10.52 | $19.34 | 823,800 | — | — |
| 1989-08-30 | $10.42 | $19.15 | 932,400 | — | — |
| 1989-08-29 | $10.33 | $19.00 | 860,400 | — | — |
| 1989-08-28 | $10.46 | $19.23 | 993,600 | — | — |
| 1989-08-25 | $10.33 | $19.00 | 2,074,200 | — | — |
| 1989-08-24 | $10.15 | $18.65 | 1,587,000 | — | — |
| 1989-08-23 | $9.98 | $18.35 | 1,371,000 | — | — |
| 1989-08-22 | $10.02 | $18.42 | 3,330,000 | — | — |
| 1989-08-21 | $10.17 | $18.69 | 1,945,800 | — | — |
| 1989-08-18 | $10.17 | $18.69 | 479,400 | — | — |
| 1989-08-17 | $10.17 | $18.69 | 1,442,400 | — | — |
| 1989-08-16 | $10.21 | $18.77 | 1,330,200 | — | — |
| 1989-08-15 | $10.19 | $18.73 | 1,744,200 | — | — |
| 1989-08-14 | $10.17 | $18.69 | 971,400 | — | — |
| 1989-08-11 | $10.19 | $18.73 | 3,253,200 | — | — |
| 1989-08-10 | $10.04 | $18.46 | 1,193,400 | — | — |
| 1989-08-09 | $10.13 | $18.61 | 2,271,000 | — | — |
| 1989-08-08 | $10.42 | $19.15 | 1,702,200 | — | — |
| 1989-08-07 | $10.35 | $19.04 | 2,437,200 | — | — |
| 1989-08-04 | $10.00 | $18.38 | 1,569,000 | — | — |
| 1989-08-03 | $9.96 | $18.31 | 764,400 | — | — |
| 1989-08-02 | $9.94 | $18.27 | 1,162,200 | — | — |
| 1989-08-01 | $9.90 | $18.19 | 2,299,800 | — | — |
| 1989-07-31 | $9.88 | $18.15 | 1,025,400 | — | — |
| 1989-07-28 | $9.65 | $17.73 | 1,802,400 | — | — |
| 1989-07-27 | $9.69 | $17.81 | 2,157,600 | — | — |
| 1989-07-26 | $9.42 | $17.31 | 1,208,400 | — | — |
| 1989-07-25 | $9.48 | $17.43 | 3,510,000 | — | — |
| 1989-07-24 | $9.67 | $17.77 | 539,400 | — | — |
| 1989-07-21 | $9.75 | $17.93 | 1,141,200 | — | — |
| 1989-07-20 | $9.83 | $18.08 | 933,600 | — | — |
| 1989-07-19 | $9.85 | $18.12 | 1,766,400 | — | — |
| 1989-07-18 | $9.60 | $17.66 | 773,400 | — | — |
| 1989-07-17 | $9.58 | $17.62 | 1,482,600 | — | — |
| 1989-07-14 | $9.56 | $17.58 | 3,432,000 | — | — |
| 1989-07-13 | $9.54 | $17.54 | 2,668,200 | — | — |
| 1989-07-12 | $9.81 | $18.04 | 1,240,800 | — | — |
| 1989-07-11 | $9.83 | $18.08 | 1,367,400 | — | — |
| 1989-07-10 | $9.79 | $18.00 | 1,392,000 | — | — |
| 1989-07-07 | $9.67 | $17.77 | 1,185,600 | — | — |
| 1989-07-06 | $9.44 | $17.35 | 1,037,400 | — | — |
| 1989-07-05 | $9.40 | $17.27 | 1,394,400 | — | — |
| 1989-07-03 | $9.38 | $17.24 | 448,800 | — | — |
| 1989-06-30 | $9.31 | $17.12 | 1,570,200 | — | — |
| 1989-06-29 | $9.54 | $17.54 | 783,600 | — | — |
| 1989-06-28 | $9.60 | $17.66 | 1,637,400 | — | — |
| 1989-06-27 | $9.67 | $17.77 | 489,000 | — | — |
| 1989-06-26 | $9.69 | $17.81 | 624,000 | — | — |
| 1989-06-23 | $9.79 | $17.89 | 1,048,200 | — | — |
| 1989-06-22 | $9.71 | $17.74 | 1,542,600 | — | — |
| 1989-06-21 | $9.67 | $17.67 | 1,237,800 | — | — |
| 1989-06-20 | $9.83 | $17.97 | 2,533,800 | — | — |
| 1989-06-19 | $9.79 | $17.89 | 389,400 | — | — |
| 1989-06-16 | $9.81 | $17.93 | 1,594,800 | — | — |
| 1989-06-15 | $9.83 | $17.97 | 2,140,200 | — | — |
| 1989-06-14 | $9.85 | $18.01 | 1,431,600 | — | — |
| 1989-06-13 | $9.88 | $18.05 | 1,293,600 | — | — |
| 1989-06-12 | $9.94 | $18.16 | 1,410,000 | — | — |
| 1989-06-09 | $9.98 | $18.24 | 1,657,200 | — | — |
| 1989-06-08 | $9.90 | $18.08 | 1,561,200 | — | — |
| 1989-06-07 | $10.00 | $18.28 | 2,427,000 | — | — |
| 1989-06-06 | $10.13 | $18.50 | 1,687,200 | — | — |
| 1989-06-05 | $10.17 | $18.58 | 1,714,200 | — | — |
| 1989-06-02 | $10.31 | $18.85 | 3,177,600 | — | — |
| 1989-06-01 | $10.13 | $18.50 | 2,403,600 | — | — |
| 1989-05-31 | $10.00 | $18.28 | 2,132,400 | — | — |
| 1989-05-30 | $9.79 | $17.89 | 2,751,600 | — | — |
| 1989-05-26 | $9.67 | $17.67 | 1,566,000 | — | — |
| 1989-05-25 | $9.52 | $17.40 | 1,219,800 | — | — |
| 1989-05-24 | $9.48 | $17.32 | 2,377,800 | — | — |
| 1989-05-23 | $9.69 | $17.70 | 3,616,800 | — | — |
| 1989-05-22 | $9.69 | $17.70 | 1,786,800 | — | — |
| 1989-05-19 | $9.58 | $17.51 | 3,073,800 | — | — |
| 1989-05-18 | $9.42 | $17.21 | 2,515,200 | — | — |
| 1989-05-17 | $9.50 | $17.36 | 2,737,200 | — | — |
| 1989-05-16 | $9.42 | $17.21 | 1,821,000 | — | — |
| 1989-05-15 | $9.54 | $17.44 | 2,575,800 | — | — |
| 1989-05-12 | $9.23 | $16.87 | 3,312,600 | — | — |
| 1989-05-11 | $8.94 | $16.33 | 2,833,200 | — | — |
| 1989-05-10 | $8.85 | $16.18 | 1,560,600 | — | — |
| 1989-05-09 | $8.81 | $16.10 | 1,812,000 | — | — |
| 1989-05-08 | $8.92 | $16.30 | 818,400 | — | — |
| 1989-05-05 | $9.08 | $16.60 | 3,448,800 | — | — |
| 1989-05-04 | $8.96 | $16.37 | 2,236,200 | — | — |
| 1989-05-03 | $8.85 | $16.18 | 1,260,000 | — | — |
| 1989-05-02 | $8.81 | $16.10 | 1,611,000 | — | — |
| 1989-05-01 | $8.88 | $16.22 | 1,185,000 | — | — |
| 1989-04-28 | $8.88 | $16.22 | 1,213,200 | — | — |
| 1989-04-27 | $8.81 | $16.10 | 1,984,200 | — | — |
| 1989-04-26 | $8.75 | $15.99 | 1,138,800 | — | — |
| 1989-04-25 | $8.71 | $15.91 | 1,791,600 | — | — |
| 1989-04-24 | $8.94 | $16.33 | 1,150,800 | — | — |
| 1989-04-21 | $8.92 | $16.30 | 1,080,600 | — | — |
| 1989-04-20 | $8.88 | $16.22 | 2,082,600 | — | — |
| 1989-04-19 | $9.00 | $16.45 | 2,260,800 | — | — |
| 1989-04-18 | $9.04 | $16.52 | 2,697,600 | — | — |
| 1989-04-17 | $9.02 | $16.49 | 825,000 | — | — |
| 1989-04-14 | $9.06 | $16.56 | 2,061,600 | — | — |
| 1989-04-13 | $8.83 | $16.14 | 436,800 | — | — |
| 1989-04-12 | $8.90 | $16.26 | 1,192,800 | — | — |
| 1989-04-11 | $8.96 | $16.37 | 829,200 | — | — |
| 1989-04-10 | $8.96 | $16.37 | 955,800 | — | — |
| 1989-04-07 | $8.94 | $16.33 | 1,993,200 | — | — |
| 1989-04-06 | $8.75 | $15.99 | 766,800 | — | — |
| 1989-04-05 | $8.67 | $15.84 | 1,341,600 | — | — |
| 1989-04-04 | $8.67 | $15.84 | 1,303,800 | — | — |
| 1989-04-03 | $8.79 | $16.07 | 1,050,600 | — | — |
| 1989-03-31 | $8.77 | $16.03 | 1,498,800 | — | — |
| 1989-03-30 | $8.58 | $15.69 | 1,364,400 | — | — |
| 1989-03-29 | $8.52 | $15.57 | 1,176,000 | — | — |
| 1989-03-28 | $8.44 | $15.42 | 1,483,800 | — | — |
| 1989-03-27 | $8.40 | $15.34 | 998,400 | — | — |
| 1989-03-23 | $8.29 | $15.06 | 3,157,200 | — | — |
| 1989-03-22 | $8.38 | $15.21 | 804,000 | — | — |
| 1989-03-21 | $8.42 | $15.29 | 2,337,600 | — | — |
| 1989-03-20 | $8.46 | $15.36 | 1,861,800 | — | — |
| 1989-03-17 | $8.71 | $15.82 | 3,147,000 | — | — |
| 1989-03-16 | $8.79 | $15.97 | 1,774,800 | — | — |
| 1989-03-15 | $8.71 | $15.82 | 5,432,400 | — | — |
| 1989-03-14 | $8.67 | $15.74 | 4,620,600 | — | — |
| 1989-03-13 | $8.33 | $15.14 | 3,040,800 | — | — |
| 1989-03-10 | $8.19 | $14.87 | 2,578,800 | — | — |
| 1989-03-09 | $8.17 | $14.83 | 732,600 | — | — |
| 1989-03-08 | $8.19 | $14.87 | 3,523,800 | — | — |
| 1989-03-07 | $8.21 | $14.91 | 5,243,400 | — | — |
| 1989-03-06 | $8.23 | $14.95 | 3,795,600 | — | — |
| 1989-03-03 | $8.08 | $14.68 | 1,755,600 | — | — |
| 1989-03-02 | $8.04 | $14.61 | 1,912,800 | — | — |
| 1989-03-01 | $7.94 | $14.42 | 2,058,600 | — | — |
| 1989-02-28 | $7.94 | $14.42 | 1,419,000 | — | — |
| 1989-02-27 | $7.98 | $14.49 | 904,200 | — | — |
| 1989-02-24 | $7.90 | $14.34 | 1,848,000 | — | — |
| 1989-02-23 | $8.08 | $14.68 | 2,822,400 | — | — |
| 1989-02-22 | $7.96 | $14.46 | 4,192,800 | — | — |
| 1989-02-21 | $7.92 | $14.38 | 2,800,200 | — | — |
| 1989-02-17 | $7.73 | $14.04 | 1,688,400 | — | — |
| 1989-02-16 | $7.85 | $14.27 | 1,077,600 | — | — |
| 1989-02-15 | $7.60 | $13.81 | 713,400 | — | — |
| 1989-02-14 | $7.58 | $13.78 | 1,987,800 | — | — |
| 1989-02-13 | $7.54 | $13.70 | 1,620,000 | — | — |
| 1989-02-10 | $7.54 | $13.70 | 3,112,200 | — | — |
| 1989-02-09 | $7.79 | $14.15 | 1,851,000 | — | — |
| 1989-02-08 | $7.90 | $14.34 | 857,400 | — | — |
| 1989-02-07 | $7.92 | $14.38 | 977,400 | — | — |
| 1989-02-06 | $7.77 | $14.12 | 2,107,200 | — | — |
| 1989-02-03 | $7.92 | $14.38 | 2,026,800 | — | — |
| 1989-02-02 | $7.96 | $14.46 | 915,600 | — | — |
| 1989-02-01 | $8.00 | $14.53 | 2,073,600 | — | — |
| 1989-01-31 | $7.98 | $14.49 | 1,471,800 | — | — |
| 1989-01-30 | $7.96 | $14.46 | 1,383,000 | — | — |
| 1989-01-27 | $7.88 | $14.30 | 4,728,600 | — | — |
| 1989-01-26 | $7.65 | $13.89 | 2,129,400 | — | — |
| 1989-01-25 | $7.58 | $13.78 | 2,970,000 | — | — |
| 1989-01-24 | $7.60 | $13.81 | 7,186,200 | — | — |
| 1989-01-23 | $7.52 | $13.66 | 1,903,800 | — | — |
| 1989-01-20 | $7.77 | $14.12 | 3,578,400 | — | — |
| 1989-01-19 | $7.81 | $14.19 | 6,751,200 | — | — |
| 1989-01-18 | $8.02 | $14.57 | 4,225,200 | — | — |
| 1989-01-17 | $7.98 | $14.49 | 1,920,600 | — | — |
| 1989-01-16 | $8.15 | $14.80 | 1,891,200 | — | — |
| 1989-01-13 | $8.04 | $14.61 | 3,440,400 | — | — |
| 1989-01-12 | $7.94 | $14.42 | 2,685,600 | — | — |
| 1989-01-11 | $7.92 | $14.38 | 929,400 | — | — |
| 1989-01-10 | $7.96 | $14.46 | 1,175,400 | — | — |
| 1989-01-09 | $7.88 | $14.30 | 2,072,400 | — | — |
| 1989-01-06 | $7.94 | $14.42 | 2,604,600 | — | — |
| 1989-01-05 | $7.85 | $14.27 | 3,903,600 | — | — |
| 1989-01-04 | $7.79 | $14.15 | 2,956,200 | — | — |
| 1989-01-03 | $7.83 | $14.23 | 720,600 | — | — |