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 | $11.63 | $46.69 | 709,400 | — | — |
| 1989-12-28 | $11.44 | $45.94 | 1,174,400 | — | — |
| 1989-12-27 | $11.38 | $45.69 | 315,400 | — | — |
| 1989-12-26 | $11.25 | $45.19 | 61,200 | — | — |
| 1989-12-22 | $11.25 | $45.19 | 195,600 | — | — |
| 1989-12-21 | $11.31 | $45.44 | 1,568,400 | — | — |
| 1989-12-20 | $11.25 | $45.19 | 788,600 | — | — |
| 1989-12-19 | $11.31 | $45.44 | 812,200 | — | — |
| 1989-12-18 | $11.31 | $45.44 | 649,200 | — | — |
| 1989-12-15 | $11.38 | $45.69 | 1,858,200 | — | — |
| 1989-12-14 | $11.31 | $45.44 | 342,800 | — | — |
| 1989-12-13 | $11.38 | $45.69 | 1,675,000 | — | — |
| 1989-12-12 | $11.44 | $45.94 | 513,400 | — | — |
| 1989-12-11 | $11.25 | $45.19 | 280,400 | — | — |
| 1989-12-08 | $11.25 | $45.19 | 445,800 | — | — |
| 1989-12-07 | $11.19 | $44.94 | 815,600 | — | — |
| 1989-12-06 | $11.25 | $45.19 | 639,600 | — | — |
| 1989-12-05 | $11.06 | $44.43 | 459,000 | — | — |
| 1989-12-04 | $11.19 | $44.94 | 567,400 | — | — |
| 1989-12-01 | $11.19 | $44.94 | 1,343,600 | — | — |
| 1989-11-30 | $11.13 | $44.69 | 513,800 | — | — |
| 1989-11-29 | $11.13 | $44.69 | 821,600 | — | — |
| 1989-11-28 | $11.13 | $44.69 | 415,800 | — | — |
| 1989-11-27 | $11.06 | $44.43 | 520,200 | — | — |
| 1989-11-24 | $11.06 | $44.43 | 271,200 | — | — |
| 1989-11-22 | $11.13 | $44.69 | 372,200 | — | — |
| 1989-11-21 | $11.00 | $44.18 | 743,000 | — | — |
| 1989-11-20 | $10.94 | $43.93 | 525,000 | — | — |
| 1989-11-17 | $10.88 | $43.68 | 361,200 | — | — |
| 1989-11-16 | $10.81 | $43.43 | 397,800 | — | — |
| 1989-11-15 | $10.75 | $43.18 | 643,600 | — | — |
| 1989-11-14 | $10.63 | $42.68 | 210,200 | — | — |
| 1989-11-13 | $10.69 | $42.93 | 257,800 | — | — |
| 1989-11-10 | $10.75 | $43.18 | 171,400 | — | — |
| 1989-11-09 | $10.75 | $43.18 | 654,000 | — | — |
| 1989-11-08 | $10.75 | $43.18 | 579,000 | — | — |
| 1989-11-07 | $10.63 | $42.68 | 618,800 | — | — |
| 1989-11-06 | $10.50 | $42.17 | 308,600 | — | — |
| 1989-11-03 | $10.63 | $42.17 | 148,000 | — | — |
| 1989-11-02 | $10.69 | $42.42 | 952,800 | — | — |
| 1989-11-01 | $10.63 | $42.17 | 1,955,200 | — | — |
| 1989-10-31 | $10.63 | $42.17 | 878,200 | — | — |
| 1989-10-30 | $10.44 | $41.43 | 872,800 | — | — |
| 1989-10-27 | $10.50 | $41.68 | 482,400 | — | — |
| 1989-10-26 | $10.56 | $41.93 | 1,229,600 | — | — |
| 1989-10-25 | $10.69 | $42.42 | 211,800 | — | — |
| 1989-10-24 | $10.69 | $42.42 | 877,800 | — | — |
| 1989-10-23 | $10.75 | $42.67 | 459,000 | — | — |
| 1989-10-20 | $10.75 | $42.67 | 1,043,600 | — | — |
| 1989-10-19 | $10.75 | $42.67 | 1,043,600 | — | — |
| 1989-10-18 | $10.69 | $42.42 | 411,400 | — | — |
| 1989-10-17 | $10.56 | $41.93 | 383,400 | — | — |
| 1989-10-16 | $10.56 | $41.93 | 1,340,000 | — | — |
| 1989-10-13 | $10.50 | $41.68 | 724,000 | — | — |
| 1989-10-12 | $11.00 | $43.66 | 545,800 | — | — |
| 1989-10-11 | $10.94 | $43.42 | 955,800 | — | — |
| 1989-10-10 | $11.06 | $43.91 | 378,600 | — | — |
| 1989-10-09 | $11.06 | $43.91 | 484,600 | — | — |
| 1989-10-06 | $11.06 | $43.91 | 1,664,200 | — | — |
| 1989-10-05 | $10.94 | $43.42 | 1,938,200 | — | — |
| 1989-10-04 | $11.13 | $44.16 | 1,274,400 | — | — |
| 1989-10-03 | $11.13 | $44.16 | 1,199,000 | — | — |
| 1989-10-02 | $11.25 | $44.66 | 378,200 | — | — |
| 1989-09-29 | $11.31 | $44.90 | 1,639,600 | — | — |
| 1989-09-28 | $11.06 | $43.91 | 1,155,400 | — | — |
| 1989-09-27 | $11.00 | $43.66 | 1,569,800 | — | — |
| 1989-09-26 | $10.94 | $43.42 | 1,460,800 | — | — |
| 1989-09-25 | $10.94 | $43.42 | 879,600 | — | — |
| 1989-09-22 | $10.94 | $43.42 | 1,776,000 | — | — |
| 1989-09-21 | $10.75 | $42.67 | 1,565,200 | — | — |
| 1989-09-20 | $10.75 | $42.67 | 1,102,400 | — | — |
| 1989-09-19 | $10.81 | $42.92 | 212,400 | — | — |
| 1989-09-18 | $10.81 | $42.92 | 624,600 | — | — |
| 1989-09-15 | $10.63 | $42.17 | 1,371,400 | — | — |
| 1989-09-14 | $10.75 | $42.67 | 134,000 | — | — |
| 1989-09-13 | $10.81 | $42.92 | 402,800 | — | — |
| 1989-09-12 | $10.81 | $42.92 | 559,200 | — | — |
| 1989-09-11 | $10.75 | $42.67 | 170,800 | — | — |
| 1989-09-08 | $10.75 | $42.67 | 322,200 | — | — |
| 1989-09-07 | $10.69 | $42.42 | 321,400 | — | — |
| 1989-09-06 | $10.81 | $42.92 | 475,800 | — | — |
| 1989-09-05 | $10.88 | $43.17 | 321,800 | — | — |
| 1989-09-01 | $10.81 | $42.92 | 729,200 | — | — |
| 1989-08-31 | $10.88 | $43.17 | 512,000 | — | — |
| 1989-08-30 | $10.63 | $42.17 | 698,200 | — | — |
| 1989-08-29 | $10.50 | $41.68 | 607,600 | — | — |
| 1989-08-28 | $10.69 | $42.42 | 287,400 | — | — |
| 1989-08-25 | $10.81 | $42.92 | 476,800 | — | — |
| 1989-08-24 | $10.81 | $42.92 | 615,600 | — | — |
| 1989-08-23 | $10.69 | $42.42 | 380,000 | — | — |
| 1989-08-22 | $10.50 | $41.68 | 551,800 | — | — |
| 1989-08-21 | $10.63 | $42.17 | 526,400 | — | — |
| 1989-08-18 | $10.63 | $42.17 | 214,600 | — | — |
| 1989-08-17 | $10.56 | $41.93 | 309,200 | — | — |
| 1989-08-16 | $10.63 | $42.17 | 479,600 | — | — |
| 1989-08-15 | $10.63 | $42.17 | 454,400 | — | — |
| 1989-08-14 | $10.56 | $41.93 | 417,600 | — | — |
| 1989-08-11 | $10.56 | $41.93 | 511,800 | — | — |
| 1989-08-10 | $10.56 | $41.93 | 585,600 | — | — |
| 1989-08-09 | $10.63 | $42.17 | 366,000 | — | — |
| 1989-08-08 | $10.63 | $42.17 | 1,075,600 | — | — |
| 1989-08-07 | $10.75 | $42.67 | 928,400 | — | — |
| 1989-08-04 | $10.81 | $42.42 | 985,000 | — | — |
| 1989-08-03 | $10.88 | $42.67 | 543,400 | — | — |
| 1989-08-02 | $10.88 | $42.67 | 653,200 | — | — |
| 1989-08-01 | $10.69 | $41.93 | 1,789,600 | — | — |
| 1989-07-31 | $10.00 | $39.24 | 730,000 | — | — |
| 1989-07-28 | $10.50 | $41.20 | 662,000 | — | — |
| 1989-07-27 | $10.44 | $40.95 | 1,037,600 | — | — |
| 1989-07-26 | $10.38 | $40.71 | 544,600 | — | — |
| 1989-07-25 | $10.19 | $39.97 | 1,258,200 | — | — |
| 1989-07-24 | $9.94 | $38.99 | 235,600 | — | — |
| 1989-07-21 | $10.00 | $39.24 | 430,800 | — | — |
| 1989-07-20 | $9.88 | $38.74 | 946,400 | — | — |
| 1989-07-19 | $10.13 | $39.73 | 1,196,200 | — | — |
| 1989-07-18 | $10.13 | $39.73 | 326,000 | — | — |
| 1989-07-17 | $10.25 | $40.22 | 1,003,600 | — | — |
| 1989-07-14 | $10.13 | $39.73 | 850,200 | — | — |
| 1989-07-13 | $10.19 | $39.97 | 1,574,000 | — | — |
| 1989-07-12 | $10.00 | $39.24 | 1,156,800 | — | — |
| 1989-07-11 | $10.00 | $39.24 | 909,800 | — | — |
| 1989-07-10 | $10.00 | $39.24 | 312,200 | — | — |
| 1989-07-07 | $9.94 | $38.99 | 246,800 | — | — |
| 1989-07-06 | $9.94 | $38.99 | 271,200 | — | — |
| 1989-07-05 | $9.88 | $38.74 | 1,456,000 | — | — |
| 1989-07-03 | $9.56 | $37.52 | 66,200 | — | — |
| 1989-06-30 | $9.63 | $37.76 | 704,000 | — | — |
| 1989-06-29 | $9.56 | $37.52 | 833,200 | — | — |
| 1989-06-28 | $9.56 | $37.52 | 1,783,800 | — | — |
| 1989-06-27 | $9.56 | $37.52 | 2,303,800 | — | — |
| 1989-06-26 | $9.69 | $38.01 | 1,034,200 | — | — |
| 1989-06-23 | $9.75 | $38.25 | 537,800 | — | — |
| 1989-06-22 | $9.69 | $38.01 | 1,528,600 | — | — |
| 1989-06-21 | $9.38 | $36.78 | 921,200 | — | — |
| 1989-06-20 | $9.31 | $36.54 | 930,400 | — | — |
| 1989-06-19 | $9.31 | $36.54 | 582,600 | — | — |
| 1989-06-16 | $9.31 | $36.54 | 1,005,200 | — | — |
| 1989-06-15 | $9.31 | $36.54 | 668,200 | — | — |
| 1989-06-14 | $9.31 | $36.54 | 219,600 | — | — |
| 1989-06-13 | $9.44 | $37.03 | 457,800 | — | — |
| 1989-06-12 | $9.50 | $37.27 | 263,600 | — | — |
| 1989-06-09 | $9.50 | $37.27 | 448,200 | — | — |
| 1989-06-08 | $9.63 | $37.76 | 812,600 | — | — |
| 1989-06-07 | $9.69 | $38.01 | 801,800 | — | — |
| 1989-06-06 | $9.44 | $37.03 | 2,279,200 | — | — |
| 1989-06-05 | $9.25 | $36.29 | 300,400 | — | — |
| 1989-06-02 | $9.31 | $36.54 | 523,000 | — | — |
| 1989-06-01 | $9.06 | $35.56 | 443,800 | — | — |
| 1989-05-31 | $9.00 | $35.31 | 458,000 | — | — |
| 1989-05-30 | $9.00 | $35.31 | 758,600 | — | — |
| 1989-05-26 | $9.06 | $35.56 | 337,400 | — | — |
| 1989-05-25 | $9.00 | $35.31 | 199,800 | — | — |
| 1989-05-24 | $9.00 | $35.31 | 755,800 | — | — |
| 1989-05-23 | $9.06 | $35.56 | 293,400 | — | — |
| 1989-05-22 | $9.13 | $35.80 | 331,200 | — | — |
| 1989-05-19 | $9.19 | $36.05 | 764,200 | — | — |
| 1989-05-18 | $9.13 | $35.80 | 348,600 | — | — |
| 1989-05-17 | $9.19 | $36.05 | 338,200 | — | — |
| 1989-05-16 | $9.00 | $35.31 | 312,600 | — | — |
| 1989-05-15 | $8.94 | $35.07 | 128,000 | — | — |
| 1989-05-12 | $9.00 | $35.31 | 1,582,600 | — | — |
| 1989-05-11 | $8.88 | $34.82 | 490,600 | — | — |
| 1989-05-10 | $8.81 | $34.58 | 638,600 | — | — |
| 1989-05-09 | $8.81 | $34.58 | 688,200 | — | — |
| 1989-05-08 | $8.88 | $34.82 | 915,400 | — | — |
| 1989-05-05 | $8.94 | $34.67 | 701,200 | — | — |
| 1989-05-04 | $8.94 | $34.67 | 485,400 | — | — |
| 1989-05-03 | $8.94 | $34.67 | 768,600 | — | — |
| 1989-05-02 | $8.81 | $34.19 | 352,800 | — | — |
| 1989-05-01 | $8.94 | $34.67 | 382,000 | — | — |
| 1989-04-28 | $8.88 | $34.43 | 189,200 | — | — |
| 1989-04-27 | $8.81 | $34.19 | 345,000 | — | — |
| 1989-04-26 | $8.81 | $34.19 | 349,800 | — | — |
| 1989-04-25 | $8.88 | $34.43 | 963,400 | — | — |
| 1989-04-24 | $8.88 | $34.43 | 188,600 | — | — |
| 1989-04-21 | $8.81 | $34.19 | 415,400 | — | — |
| 1989-04-20 | $8.75 | $33.95 | 475,800 | — | — |
| 1989-04-19 | $8.88 | $34.43 | 602,200 | — | — |
| 1989-04-18 | $8.94 | $34.67 | 976,600 | — | — |
| 1989-04-17 | $8.81 | $34.19 | 899,200 | — | — |
| 1989-04-14 | $8.75 | $33.95 | 605,800 | — | — |
| 1989-04-13 | $8.56 | $33.22 | 622,400 | — | — |
| 1989-04-12 | $8.56 | $33.22 | 234,400 | — | — |
| 1989-04-11 | $8.63 | $33.46 | 167,200 | — | — |
| 1989-04-10 | $8.63 | $33.46 | 298,600 | — | — |
| 1989-04-07 | $8.69 | $33.70 | 780,600 | — | — |
| 1989-04-06 | $8.69 | $33.70 | 268,800 | — | — |
| 1989-04-05 | $8.69 | $33.70 | 919,600 | — | — |
| 1989-04-04 | $8.56 | $33.22 | 554,200 | — | — |
| 1989-04-03 | $8.56 | $33.22 | 1,020,200 | — | — |
| 1989-03-31 | $8.56 | $33.22 | 728,200 | — | — |
| 1989-03-30 | $8.38 | $32.49 | 673,600 | — | — |
| 1989-03-29 | $8.19 | $31.76 | 472,600 | — | — |
| 1989-03-28 | $8.31 | $32.25 | 277,000 | — | — |
| 1989-03-27 | $8.31 | $32.25 | 376,400 | — | — |
| 1989-03-23 | $8.25 | $32.01 | 588,000 | — | — |
| 1989-03-22 | $8.31 | $32.25 | 1,099,400 | — | — |
| 1989-03-21 | $8.19 | $31.76 | 300,200 | — | — |
| 1989-03-20 | $8.38 | $32.49 | 377,200 | — | — |
| 1989-03-17 | $8.38 | $32.49 | 711,000 | — | — |
| 1989-03-16 | $8.50 | $32.98 | 833,600 | — | — |
| 1989-03-15 | $8.50 | $32.98 | 309,400 | — | — |
| 1989-03-14 | $8.50 | $32.98 | 284,400 | — | — |
| 1989-03-13 | $8.56 | $33.22 | 398,200 | — | — |
| 1989-03-10 | $8.50 | $32.98 | 650,400 | — | — |
| 1989-03-09 | $8.50 | $32.98 | 500,000 | — | — |
| 1989-03-08 | $8.50 | $32.98 | 619,000 | — | — |
| 1989-03-07 | $8.44 | $32.73 | 747,800 | — | — |
| 1989-03-06 | $8.44 | $32.73 | 344,400 | — | — |
| 1989-03-03 | $8.44 | $32.73 | 532,600 | — | — |
| 1989-03-02 | $8.31 | $32.25 | 398,200 | — | — |
| 1989-03-01 | $8.25 | $32.01 | 807,200 | — | — |
| 1989-02-28 | $8.25 | $32.01 | 678,600 | — | — |
| 1989-02-27 | $8.19 | $31.76 | 384,200 | — | — |
| 1989-02-24 | $8.06 | $31.28 | 1,055,600 | — | — |
| 1989-02-23 | $8.25 | $32.01 | 789,400 | — | — |
| 1989-02-22 | $8.19 | $31.76 | 684,000 | — | — |
| 1989-02-21 | $8.19 | $31.76 | 694,800 | — | — |
| 1989-02-17 | $8.19 | $31.76 | 711,400 | — | — |
| 1989-02-16 | $8.13 | $31.52 | 458,800 | — | — |
| 1989-02-15 | $8.13 | $31.52 | 463,600 | — | — |
| 1989-02-14 | $8.00 | $31.04 | 681,600 | — | — |
| 1989-02-13 | $8.13 | $31.52 | 277,600 | — | — |
| 1989-02-10 | $8.19 | $31.76 | 767,800 | — | — |
| 1989-02-09 | $8.19 | $31.76 | 498,000 | — | — |
| 1989-02-08 | $8.19 | $31.76 | 1,231,600 | — | — |
| 1989-02-07 | $8.19 | $31.76 | 842,800 | — | — |
| 1989-02-06 | $8.13 | $31.52 | 407,000 | — | — |
| 1989-02-03 | $8.25 | $31.62 | 610,600 | — | — |
| 1989-02-02 | $8.19 | $31.38 | 497,800 | — | — |
| 1989-02-01 | $8.25 | $31.62 | 802,400 | — | — |
| 1989-01-31 | $8.19 | $31.38 | 1,061,800 | — | — |
| 1989-01-30 | $8.25 | $31.62 | 884,600 | — | — |
| 1989-01-27 | $8.00 | $30.66 | 942,200 | — | — |
| 1989-01-26 | $7.94 | $30.42 | 855,800 | — | — |
| 1989-01-25 | $7.94 | $30.42 | 866,400 | — | — |
| 1989-01-24 | $8.00 | $30.66 | 709,400 | — | — |
| 1989-01-23 | $7.94 | $30.42 | 376,000 | — | — |
| 1989-01-20 | $8.00 | $30.66 | 1,255,400 | — | — |
| 1989-01-19 | $7.94 | $30.42 | 930,800 | — | — |
| 1989-01-18 | $7.88 | $30.18 | 602,400 | — | — |
| 1989-01-17 | $7.81 | $29.94 | 239,200 | — | — |
| 1989-01-16 | $7.75 | $29.70 | 169,200 | — | — |
| 1989-01-13 | $7.88 | $30.18 | 630,600 | — | — |
| 1989-01-12 | $7.81 | $29.94 | 734,600 | — | — |
| 1989-01-11 | $7.81 | $29.94 | 493,800 | — | — |
| 1989-01-10 | $7.81 | $29.94 | 395,400 | — | — |
| 1989-01-09 | $7.81 | $29.94 | 304,400 | — | — |
| 1989-01-06 | $7.88 | $30.18 | 503,000 | — | — |
| 1989-01-05 | $7.88 | $30.18 | 1,241,000 | — | — |
| 1989-01-04 | $7.88 | $30.18 | 946,600 | — | — |
| 1989-01-03 | $7.88 | $30.18 | 554,600 | — | — |