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
- 1986-05-29 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 | $13.13 | $13.13 | 471 | — | — |
| 1989-12-28 | $13.13 | $13.13 | 179 | — | — |
| 1989-12-27 | $13.13 | $13.13 | 86 | — | — |
| 1989-12-26 | $13.13 | $13.13 | 71 | — | — |
| 1989-12-22 | $11.38 | $11.38 | 0 | — | — |
| 1989-12-21 | $11.38 | $11.38 | 336 | — | — |
| 1989-12-20 | $11.38 | $11.38 | 0 | — | — |
| 1989-12-19 | $11.38 | $11.38 | 71 | — | — |
| 1989-12-18 | $9.63 | $9.63 | 207 | — | — |
| 1989-12-15 | $9.63 | $9.63 | 0 | — | — |
| 1989-12-14 | $9.63 | $9.63 | 221 | — | — |
| 1989-12-13 | $9.63 | $9.63 | 1,221 | — | — |
| 1989-12-12 | $15.75 | $15.75 | 14 | — | — |
| 1989-12-11 | $15.75 | $15.75 | 0 | — | — |
| 1989-12-08 | $15.75 | $15.75 | 286 | — | — |
| 1989-12-07 | $15.75 | $15.75 | 179 | — | — |
| 1989-12-06 | $15.75 | $15.75 | 864 | — | — |
| 1989-12-05 | $17.50 | $17.50 | 0 | — | — |
| 1989-12-04 | $17.50 | $17.50 | 57 | — | — |
| 1989-12-01 | $17.50 | $17.50 | 71 | — | — |
| 1989-11-30 | $17.50 | $17.50 | 143 | — | — |
| 1989-11-29 | $16.63 | $16.63 | 500 | — | — |
| 1989-11-28 | $21.00 | $21.00 | 50 | — | — |
| 1989-11-27 | $21.00 | $21.00 | 0 | — | — |
| 1989-11-24 | $21.00 | $21.00 | 557 | — | — |
| 1989-11-22 | $21.00 | $21.00 | 179 | — | — |
| 1989-11-21 | $21.00 | $21.00 | 886 | — | — |
| 1989-11-20 | $22.75 | $22.75 | 0 | — | — |
| 1989-11-17 | $22.75 | $22.75 | 0 | — | — |
| 1989-11-16 | $22.75 | $22.75 | 5,236 | — | — |
| 1989-11-15 | $22.75 | $22.75 | 2,886 | — | — |
| 1989-11-14 | $21.88 | $21.88 | 3,643 | — | — |
| 1989-11-13 | $21.88 | $21.88 | 600 | — | — |
| 1989-11-10 | $21.88 | $21.88 | 3,164 | — | — |
| 1989-11-09 | $21.00 | $21.00 | 2,864 | — | — |
| 1989-11-08 | $20.13 | $20.13 | 400 | — | — |
| 1989-11-07 | $20.13 | $20.13 | 1,250 | — | — |
| 1989-11-06 | $20.13 | $20.13 | 4,243 | — | — |
| 1989-11-03 | $19.25 | $19.25 | 1,357 | — | — |
| 1989-11-02 | $19.25 | $19.25 | 1,493 | — | — |
| 1989-11-01 | $20.13 | $20.13 | 607 | — | — |
| 1989-10-31 | $19.25 | $19.25 | 357 | — | — |
| 1989-10-30 | $19.25 | $19.25 | 1,179 | — | — |
| 1989-10-27 | $21.00 | $21.00 | 1,429 | — | — |
| 1989-10-26 | $22.75 | $22.75 | 3,886 | — | — |
| 1989-10-25 | $22.75 | $22.75 | 1,907 | — | — |
| 1989-10-24 | $19.25 | $19.25 | 1,429 | — | — |
| 1989-10-23 | $19.25 | $19.25 | 86 | — | — |
| 1989-10-20 | $19.25 | $19.25 | 3,379 | — | — |
| 1989-10-19 | $19.25 | $19.25 | 314 | — | — |
| 1989-10-18 | $20.13 | $20.13 | 2,393 | — | — |
| 1989-10-17 | $20.13 | $20.13 | 3,329 | — | — |
| 1989-10-16 | $20.13 | $20.13 | 4,521 | — | — |
| 1989-10-13 | $21.00 | $21.00 | 3,700 | — | — |
| 1989-10-12 | $20.13 | $20.13 | 779 | — | — |
| 1989-10-11 | $21.00 | $21.00 | 2,314 | — | — |
| 1989-10-10 | $22.75 | $22.75 | 964 | — | — |
| 1989-10-09 | $23.63 | $23.63 | 179 | — | — |
| 1989-10-06 | $22.75 | $22.75 | 3,929 | — | — |
| 1989-10-05 | $21.88 | $21.88 | 3,050 | — | — |
| 1989-10-04 | $20.13 | $20.13 | 679 | — | — |
| 1989-10-03 | $20.13 | $20.13 | 329 | — | — |
| 1989-10-02 | $20.13 | $20.13 | 4,921 | — | — |
| 1989-09-29 | $20.13 | $20.13 | 714 | — | — |
| 1989-09-28 | $19.25 | $19.25 | 186 | — | — |
| 1989-09-27 | $19.25 | $19.25 | 1,643 | — | — |
| 1989-09-26 | $21.00 | $21.00 | 564 | — | — |
| 1989-09-25 | $21.00 | $21.00 | 0 | — | — |
| 1989-09-22 | $21.00 | $21.00 | 429 | — | — |
| 1989-09-21 | $21.00 | $21.00 | 1,071 | — | — |
| 1989-09-20 | $21.00 | $21.00 | 386 | — | — |
| 1989-09-19 | $21.00 | $21.00 | 357 | — | — |
| 1989-09-18 | $21.00 | $21.00 | 5,157 | — | — |
| 1989-09-15 | $21.00 | $21.00 | 1,550 | — | — |
| 1989-09-14 | $21.00 | $21.00 | 1,250 | — | — |
| 1989-09-13 | $21.00 | $21.00 | 1,700 | — | — |
| 1989-09-12 | $21.00 | $21.00 | 1,750 | — | — |
| 1989-09-11 | $20.13 | $20.13 | 586 | — | — |
| 1989-09-08 | $21.00 | $21.00 | 893 | — | — |
| 1989-09-07 | $19.25 | $19.25 | 0 | — | — |
| 1989-09-06 | $19.25 | $19.25 | 536 | — | — |
| 1989-09-05 | $20.13 | $20.13 | 714 | — | — |
| 1989-09-01 | $19.25 | $19.25 | 286 | — | — |
| 1989-08-31 | $20.13 | $20.13 | 1,464 | — | — |
| 1989-08-30 | $19.25 | $19.25 | 71 | — | — |
| 1989-08-29 | $19.25 | $19.25 | 236 | — | — |
| 1989-08-28 | $19.25 | $19.25 | 0 | — | — |
| 1989-08-25 | $19.25 | $19.25 | 3,414 | — | — |
| 1989-08-24 | $19.25 | $19.25 | 100 | — | — |
| 1989-08-23 | $19.25 | $19.25 | 300 | — | — |
| 1989-08-22 | $19.25 | $19.25 | 493 | — | — |
| 1989-08-21 | $19.25 | $19.25 | 150 | — | — |
| 1989-08-18 | $18.38 | $18.38 | 414 | — | — |
| 1989-08-17 | $18.38 | $18.38 | 757 | — | — |
| 1989-08-16 | $18.38 | $18.38 | 1,164 | — | — |
| 1989-08-15 | $18.38 | $18.38 | 0 | — | — |
| 1989-08-14 | $18.38 | $18.38 | 143 | — | — |
| 1989-08-11 | $19.25 | $19.25 | 157 | — | — |
| 1989-08-10 | $19.25 | $19.25 | 600 | — | — |
| 1989-08-09 | $19.25 | $19.25 | 579 | — | — |
| 1989-08-08 | $18.38 | $18.38 | 1,479 | — | — |
| 1989-08-07 | $18.38 | $18.38 | 2,271 | — | — |
| 1989-08-04 | $21.00 | $21.00 | 2,257 | — | — |
| 1989-08-03 | $24.50 | $24.50 | 3,786 | — | — |
| 1989-08-02 | $19.25 | $19.25 | 1,121 | — | — |
| 1989-08-01 | $17.50 | $17.50 | 2,171 | — | — |
| 1989-07-31 | $19.25 | $19.25 | 357 | — | — |
| 1989-07-28 | $19.25 | $19.25 | 529 | — | — |
| 1989-07-27 | $19.25 | $19.25 | 536 | — | — |
| 1989-07-26 | $19.25 | $19.25 | 1,043 | — | — |
| 1989-07-25 | $21.00 | $21.00 | 57 | — | — |
| 1989-07-24 | $21.00 | $21.00 | 736 | — | — |
| 1989-07-21 | $22.75 | $22.75 | 1,229 | — | — |
| 1989-07-20 | $24.50 | $24.50 | 5,286 | — | — |
| 1989-07-19 | $21.88 | $21.88 | 314 | — | — |
| 1989-07-18 | $21.00 | $21.00 | 429 | — | — |
| 1989-07-17 | $21.88 | $21.88 | 7 | — | — |
| 1989-07-14 | $21.88 | $21.88 | 1,200 | — | — |
| 1989-07-13 | $21.88 | $21.88 | 157 | — | — |
| 1989-07-12 | $21.00 | $21.00 | 979 | — | — |
| 1989-07-11 | $21.00 | $21.00 | 307 | — | — |
| 1989-07-10 | $21.00 | $21.00 | 179 | — | — |
| 1989-07-07 | $21.00 | $21.00 | 929 | — | — |
| 1989-07-06 | $21.00 | $21.00 | 1,443 | — | — |
| 1989-07-05 | $21.00 | $21.00 | 0 | — | — |
| 1989-07-03 | $21.00 | $21.00 | 0 | — | — |
| 1989-06-30 | $21.00 | $21.00 | 86 | — | — |
| 1989-06-29 | $21.00 | $21.00 | 71 | — | — |
| 1989-06-28 | $21.00 | $21.00 | 421 | — | — |
| 1989-06-27 | $21.00 | $21.00 | 71 | — | — |
| 1989-06-26 | $22.75 | $22.75 | 221 | — | — |
| 1989-06-23 | $22.75 | $22.75 | 3,086 | — | — |
| 1989-06-22 | $21.00 | $21.00 | 2,786 | — | — |
| 1989-06-21 | $21.00 | $21.00 | 229 | — | — |
| 1989-06-20 | $22.75 | $22.75 | 114 | — | — |
| 1989-06-19 | $22.75 | $22.75 | 950 | — | — |
| 1989-06-16 | $22.75 | $22.75 | 236 | — | — |
| 1989-06-15 | $22.75 | $22.75 | 1,164 | — | — |
| 1989-06-14 | $23.63 | $23.63 | 207 | — | — |
| 1989-06-13 | $23.63 | $23.63 | 636 | — | — |
| 1989-06-12 | $22.75 | $22.75 | 571 | — | — |
| 1989-06-09 | $21.88 | $21.88 | 943 | — | — |
| 1989-06-08 | $21.88 | $21.88 | 664 | — | — |
| 1989-06-07 | $21.00 | $21.00 | 871 | — | — |
| 1989-06-06 | $21.00 | $21.00 | 14 | — | — |
| 1989-06-05 | $21.00 | $21.00 | 964 | — | — |
| 1989-06-02 | $21.88 | $21.88 | 786 | — | — |
| 1989-06-01 | $21.88 | $21.88 | 771 | — | — |
| 1989-05-31 | $23.63 | $23.63 | 2,036 | — | — |
| 1989-05-30 | $19.25 | $19.25 | 786 | — | — |
| 1989-05-26 | $21.88 | $21.88 | 1,636 | — | — |
| 1989-05-25 | $24.50 | $24.50 | 893 | — | — |
| 1989-05-24 | $25.38 | $25.38 | 621 | — | — |
| 1989-05-23 | $25.38 | $25.38 | 5,593 | — | — |
| 1989-05-22 | $21.88 | $21.88 | 1,493 | — | — |
| 1989-05-19 | $22.75 | $22.75 | 221 | — | — |
| 1989-05-18 | $21.88 | $21.88 | 1,014 | — | — |
| 1989-05-17 | $22.75 | $22.75 | 1,586 | — | — |
| 1989-05-16 | $22.75 | $22.75 | 200 | — | — |
| 1989-05-15 | $22.75 | $22.75 | 479 | — | — |
| 1989-05-12 | $25.38 | $25.38 | 893 | — | — |
| 1989-05-11 | $24.50 | $24.50 | 143 | — | — |
| 1989-05-10 | $22.75 | $22.75 | 1,007 | — | — |
| 1989-05-09 | $25.38 | $25.38 | 764 | — | — |
| 1989-05-08 | $26.25 | $26.25 | 286 | — | — |
| 1989-05-05 | $26.25 | $26.25 | 1,821 | — | — |
| 1989-05-04 | $28.00 | $28.00 | 1,464 | — | — |
| 1989-05-03 | $25.38 | $25.38 | 1,571 | — | — |
| 1989-05-02 | $25.38 | $25.38 | 1,464 | — | — |
| 1989-05-01 | $24.50 | $24.50 | 107 | — | — |
| 1989-04-28 | $24.50 | $24.50 | 1,307 | — | — |
| 1989-04-27 | $22.75 | $22.75 | 2,707 | — | — |
| 1989-04-26 | $23.63 | $23.63 | 1,057 | — | — |
| 1989-04-25 | $26.25 | $26.25 | 121 | — | — |
| 1989-04-24 | $26.25 | $26.25 | 500 | — | — |
| 1989-04-21 | $26.25 | $26.25 | 1,107 | — | — |
| 1989-04-20 | $26.25 | $26.25 | 2,221 | — | — |
| 1989-04-19 | $28.00 | $28.00 | 3,893 | — | — |
| 1989-04-18 | $28.00 | $28.00 | 500 | — | — |
| 1989-04-17 | $26.25 | $26.25 | 1,629 | — | — |
| 1989-04-14 | $27.13 | $27.13 | 557 | — | — |
| 1989-04-13 | $28.00 | $28.00 | 1,607 | — | — |
| 1989-04-12 | $28.88 | $28.88 | 771 | — | — |
| 1989-04-11 | $26.25 | $26.25 | 4,450 | — | — |
| 1989-04-10 | $28.88 | $28.88 | 379 | — | — |
| 1989-04-07 | $28.88 | $28.88 | 4,286 | — | — |
| 1989-04-06 | $28.88 | $28.88 | 214 | — | — |
| 1989-04-05 | $28.00 | $28.00 | 764 | — | — |
| 1989-04-04 | $29.75 | $29.75 | 1,871 | — | — |
| 1989-04-03 | $31.50 | $31.50 | 629 | — | — |
| 1989-03-31 | $31.50 | $31.50 | 586 | — | — |
| 1989-03-30 | $31.50 | $31.50 | 2,836 | — | — |
| 1989-03-29 | $31.50 | $31.50 | 1,129 | — | — |
| 1989-03-28 | $31.50 | $31.50 | 4,357 | — | — |
| 1989-03-27 | $33.25 | $33.25 | 1,393 | — | — |
| 1989-03-23 | $33.25 | $33.25 | 5,500 | — | — |
| 1989-03-22 | $33.25 | $33.25 | 7,914 | — | — |
| 1989-03-21 | $30.63 | $30.63 | 7,057 | — | — |
| 1989-03-20 | $26.25 | $26.25 | 1,271 | — | — |
| 1989-03-17 | $26.25 | $26.25 | 150 | — | — |
| 1989-03-16 | $26.25 | $26.25 | 357 | — | — |
| 1989-03-15 | $26.25 | $26.25 | 2,600 | — | — |
| 1989-03-14 | $28.88 | $28.88 | 1,000 | — | — |
| 1989-03-13 | $28.00 | $28.00 | 786 | — | — |
| 1989-03-10 | $27.13 | $27.13 | 0 | — | — |
| 1989-03-09 | $27.13 | $27.13 | 1,050 | — | — |
| 1989-03-08 | $27.13 | $27.13 | 1,464 | — | — |
| 1989-03-07 | $28.00 | $28.00 | 2,350 | — | — |
| 1989-03-06 | $27.13 | $27.13 | 1,579 | — | — |
| 1989-03-03 | $26.25 | $26.25 | 371 | — | — |
| 1989-03-02 | $26.25 | $26.25 | 679 | — | — |
| 1989-03-01 | $28.00 | $28.00 | 3,164 | — | — |
| 1989-02-28 | $27.13 | $27.13 | 3,150 | — | — |
| 1989-02-27 | $27.13 | $27.13 | 1,550 | — | — |
| 1989-02-24 | $27.13 | $27.13 | 93 | — | — |
| 1989-02-23 | $28.00 | $28.00 | 964 | — | — |
| 1989-02-22 | $28.88 | $28.88 | 571 | — | — |
| 1989-02-21 | $29.75 | $29.75 | 779 | — | — |
| 1989-02-17 | $28.88 | $28.88 | 1,079 | — | — |
| 1989-02-16 | $31.50 | $31.50 | 1,000 | — | — |
| 1989-02-15 | $29.75 | $29.75 | 1,607 | — | — |
| 1989-02-14 | $28.88 | $28.88 | 1,907 | — | — |
| 1989-02-13 | $31.50 | $31.50 | 5,157 | — | — |
| 1989-02-10 | $28.00 | $28.00 | 1,757 | — | — |
| 1989-02-09 | $28.00 | $28.00 | 2,043 | — | — |
| 1989-02-08 | $31.50 | $31.50 | 5,457 | — | — |
| 1989-02-07 | $29.75 | $29.75 | 2,064 | — | — |
| 1989-02-06 | $29.75 | $29.75 | 900 | — | — |
| 1989-02-03 | $29.75 | $29.75 | 3,150 | — | — |
| 1989-02-02 | $27.13 | $27.13 | 1,786 | — | — |
| 1989-02-01 | $22.75 | $22.75 | 3,800 | — | — |
| 1989-01-31 | $24.50 | $24.50 | 1,686 | — | — |
| 1989-01-30 | $23.63 | $23.63 | 400 | — | — |
| 1989-01-27 | $22.75 | $22.75 | 150 | — | — |
| 1989-01-26 | $24.50 | $24.50 | 643 | — | — |
| 1989-01-25 | $26.25 | $26.25 | 0 | — | — |
| 1989-01-24 | $26.25 | $26.25 | 143 | — | — |
| 1989-01-23 | $28.00 | $28.00 | 357 | — | — |
| 1989-01-20 | $27.13 | $27.13 | 714 | — | — |
| 1989-01-19 | $27.13 | $27.13 | 43 | — | — |
| 1989-01-18 | $27.13 | $27.13 | 707 | — | — |
| 1989-01-17 | $27.13 | $27.13 | 179 | — | — |
| 1989-01-16 | $27.13 | $27.13 | 86 | — | — |
| 1989-01-13 | $27.13 | $27.13 | 643 | — | — |
| 1989-01-12 | $27.13 | $27.13 | 143 | — | — |
| 1989-01-11 | $27.13 | $27.13 | 1,457 | — | — |
| 1989-01-10 | $27.13 | $27.13 | 857 | — | — |
| 1989-01-09 | $26.25 | $26.25 | 357 | — | — |
| 1989-01-06 | $26.25 | $26.25 | 114 | — | — |
| 1989-01-05 | $26.25 | $26.25 | 286 | — | — |
| 1989-01-04 | $28.00 | $28.00 | 1,643 | — | — |
| 1989-01-03 | $32.38 | $32.38 | 1,429 | — | — |