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
- 1973-05-02 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 | $8.25 | $58.43 | 1,247,780 | — | — |
| 1989-12-28 | $8.20 | $58.12 | 805,870 | — | — |
| 1989-12-27 | $8.07 | $57.17 | 932,610 | — | — |
| 1989-12-26 | $8.25 | $58.43 | 472,474 | — | — |
| 1989-12-22 | $8.29 | $58.75 | 1,061,034 | — | — |
| 1989-12-21 | $8.34 | $59.06 | 2,039,910 | — | — |
| 1989-12-20 | $8.47 | $60.01 | 1,452,472 | — | — |
| 1989-12-19 | $8.47 | $60.01 | 1,020,095 | — | — |
| 1989-12-18 | $8.47 | $60.01 | 796,056 | — | — |
| 1989-12-15 | $8.51 | $60.33 | 1,683,522 | — | — |
| 1989-12-14 | $8.47 | $60.01 | 1,569,960 | — | — |
| 1989-12-13 | $8.47 | $60.01 | 1,527,339 | — | — |
| 1989-12-12 | $8.34 | $59.06 | 835,592 | — | — |
| 1989-12-11 | $8.29 | $58.75 | 709,132 | — | — |
| 1989-12-08 | $8.29 | $58.75 | 1,092,158 | — | — |
| 1989-12-07 | $8.20 | $58.12 | 798,299 | — | — |
| 1989-12-06 | $8.20 | $58.12 | 621,927 | — | — |
| 1989-12-05 | $8.25 | $58.43 | 1,249,743 | — | — |
| 1989-12-04 | $8.11 | $57.48 | 916,067 | — | — |
| 1989-12-01 | $8.11 | $57.48 | 1,916,534 | — | — |
| 1989-11-30 | $7.89 | $55.90 | 1,220,301 | — | — |
| 1989-11-29 | $7.89 | $55.90 | 4,590,989 | — | — |
| 1989-11-28 | $7.85 | $55.59 | 2,042,994 | — | — |
| 1989-11-27 | $7.85 | $55.59 | 1,026,264 | — | — |
| 1989-11-24 | $7.85 | $55.59 | 1,087,952 | — | — |
| 1989-11-22 | $7.85 | $55.59 | 1,789,232 | — | — |
| 1989-11-21 | $7.89 | $55.90 | 1,096,364 | — | — |
| 1989-11-20 | $7.94 | $56.22 | 824,937 | — | — |
| 1989-11-17 | $7.94 | $56.22 | 530,236 | — | — |
| 1989-11-16 | $7.98 | $56.54 | 626,414 | — | — |
| 1989-11-15 | $7.98 | $56.54 | 1,323,488 | — | — |
| 1989-11-14 | $7.98 | $56.54 | 951,958 | — | — |
| 1989-11-13 | $7.98 | $56.54 | 1,056,267 | — | — |
| 1989-11-10 | $8.02 | $56.85 | 829,984 | — | — |
| 1989-11-09 | $7.94 | $56.22 | 1,578,652 | — | — |
| 1989-11-08 | $8.20 | $56.73 | 2,855,033 | — | — |
| 1989-11-07 | $8.20 | $56.73 | 1,592,392 | — | — |
| 1989-11-06 | $8.16 | $56.42 | 732,685 | — | — |
| 1989-11-03 | $8.20 | $56.73 | 856,061 | — | — |
| 1989-11-02 | $8.25 | $57.03 | 1,084,868 | — | — |
| 1989-11-01 | $8.20 | $56.73 | 947,191 | — | — |
| 1989-10-31 | $8.16 | $56.42 | 1,218,618 | — | — |
| 1989-10-30 | $7.98 | $55.18 | 822,133 | — | — |
| 1989-10-27 | $7.94 | $54.88 | 1,483,877 | — | — |
| 1989-10-26 | $7.94 | $54.88 | 1,109,823 | — | — |
| 1989-10-25 | $8.02 | $55.49 | 581,550 | — | — |
| 1989-10-24 | $7.98 | $55.18 | 1,314,796 | — | — |
| 1989-10-23 | $8.02 | $55.49 | 439,667 | — | — |
| 1989-10-20 | $7.98 | $55.18 | 482,568 | — | — |
| 1989-10-19 | $8.02 | $55.49 | 658,660 | — | — |
| 1989-10-18 | $7.98 | $55.18 | 485,372 | — | — |
| 1989-10-17 | $7.94 | $54.88 | 1,833,816 | — | — |
| 1989-10-16 | $7.89 | $54.57 | 2,025,049 | — | — |
| 1989-10-13 | $7.80 | $53.95 | 1,282,269 | — | — |
| 1989-10-12 | $7.94 | $54.88 | 673,801 | — | — |
| 1989-10-11 | $7.98 | $55.18 | 497,430 | — | — |
| 1989-10-10 | $7.94 | $54.88 | 935,975 | — | — |
| 1989-10-09 | $7.98 | $55.18 | 312,366 | — | — |
| 1989-10-06 | $7.94 | $54.88 | 692,308 | — | — |
| 1989-10-05 | $8.02 | $55.49 | 2,623,703 | — | — |
| 1989-10-04 | $7.94 | $54.88 | 871,483 | — | — |
| 1989-10-03 | $8.02 | $55.49 | 558,557 | — | — |
| 1989-10-02 | $8.02 | $55.49 | 1,237,686 | — | — |
| 1989-09-29 | $8.02 | $55.49 | 780,073 | — | — |
| 1989-09-28 | $7.98 | $55.18 | 388,634 | — | — |
| 1989-09-27 | $7.94 | $54.88 | 1,507,150 | — | — |
| 1989-09-26 | $7.94 | $54.88 | 991,494 | — | — |
| 1989-09-25 | $7.98 | $55.18 | 2,990,186 | — | — |
| 1989-09-22 | $7.98 | $55.18 | 917,469 | — | — |
| 1989-09-21 | $7.94 | $54.88 | 698,757 | — | — |
| 1989-09-20 | $7.94 | $54.88 | 765,492 | — | — |
| 1989-09-19 | $8.02 | $55.49 | 1,087,111 | — | — |
| 1989-09-18 | $7.94 | $54.88 | 1,955,229 | — | — |
| 1989-09-15 | $7.94 | $54.88 | 2,659,874 | — | — |
| 1989-09-14 | $7.85 | $54.26 | 651,650 | — | — |
| 1989-09-13 | $7.80 | $53.95 | 952,519 | — | — |
| 1989-09-12 | $7.80 | $53.95 | 5,957,378 | — | — |
| 1989-09-11 | $7.76 | $53.64 | 941,864 | — | — |
| 1989-09-08 | $7.76 | $53.64 | 839,798 | — | — |
| 1989-09-07 | $7.71 | $53.33 | 604,262 | — | — |
| 1989-09-06 | $7.67 | $53.03 | 1,205,159 | — | — |
| 1989-09-05 | $7.76 | $53.64 | 887,466 | — | — |
| 1989-09-01 | $7.80 | $53.95 | 1,188,896 | — | — |
| 1989-08-31 | $7.76 | $53.64 | 1,212,730 | — | — |
| 1989-08-30 | $7.76 | $53.64 | 1,674,829 | — | — |
| 1989-08-29 | $7.89 | $54.57 | 1,138,144 | — | — |
| 1989-08-28 | $8.07 | $55.80 | 563,884 | — | — |
| 1989-08-25 | $8.07 | $55.80 | 1,991,120 | — | — |
| 1989-08-24 | $8.07 | $55.80 | 2,078,886 | — | — |
| 1989-08-23 | $7.98 | $55.18 | 634,545 | — | — |
| 1989-08-22 | $7.85 | $54.26 | 1,187,494 | — | — |
| 1989-08-21 | $7.98 | $55.18 | 1,020,936 | — | — |
| 1989-08-18 | $8.02 | $55.49 | 4,253,668 | — | — |
| 1989-08-17 | $8.07 | $55.80 | 1,939,246 | — | — |
| 1989-08-16 | $8.47 | $57.22 | 1,712,403 | — | — |
| 1989-08-15 | $8.47 | $57.22 | 699,878 | — | — |
| 1989-08-14 | $8.43 | $56.92 | 1,192,541 | — | — |
| 1989-08-11 | $8.47 | $57.22 | 2,356,762 | — | — |
| 1989-08-10 | $8.51 | $57.52 | 2,546,312 | — | — |
| 1989-08-09 | $8.47 | $57.22 | 689,223 | — | — |
| 1989-08-08 | $8.56 | $57.82 | 2,759,697 | — | — |
| 1989-08-07 | $8.56 | $57.82 | 1,022,058 | — | — |
| 1989-08-04 | $8.56 | $57.82 | 1,004,954 | — | — |
| 1989-08-03 | $8.60 | $58.12 | 753,715 | — | — |
| 1989-08-02 | $8.56 | $57.82 | 847,649 | — | — |
| 1989-08-01 | $8.60 | $58.12 | 1,571,922 | — | — |
| 1989-07-31 | $8.51 | $57.52 | 908,776 | — | — |
| 1989-07-28 | $8.47 | $57.22 | 761,006 | — | — |
| 1989-07-27 | $8.38 | $56.62 | 934,012 | — | — |
| 1989-07-26 | $8.34 | $56.32 | 842,882 | — | — |
| 1989-07-25 | $8.25 | $55.71 | 916,908 | — | — |
| 1989-07-24 | $8.25 | $55.71 | 599,495 | — | — |
| 1989-07-21 | $8.34 | $56.32 | 586,877 | — | — |
| 1989-07-20 | $8.29 | $56.01 | 939,340 | — | — |
| 1989-07-19 | $8.34 | $56.32 | 722,591 | — | — |
| 1989-07-18 | $8.29 | $56.01 | 813,440 | — | — |
| 1989-07-17 | $8.34 | $56.32 | 952,519 | — | — |
| 1989-07-14 | $8.34 | $56.32 | 986,447 | — | — |
| 1989-07-13 | $8.34 | $56.32 | 696,514 | — | — |
| 1989-07-12 | $8.38 | $56.62 | 990,373 | — | — |
| 1989-07-11 | $8.29 | $56.01 | 1,183,568 | — | — |
| 1989-07-10 | $8.20 | $55.41 | 822,133 | — | — |
| 1989-07-07 | $8.20 | $55.41 | 1,352,089 | — | — |
| 1989-07-06 | $8.11 | $54.81 | 559,678 | — | — |
| 1989-07-05 | $8.11 | $54.81 | 686,700 | — | — |
| 1989-07-03 | $8.02 | $54.21 | 338,162 | — | — |
| 1989-06-30 | $8.02 | $54.21 | 949,434 | — | — |
| 1989-06-29 | $8.07 | $54.51 | 1,409,010 | — | — |
| 1989-06-28 | $8.02 | $54.21 | 980,278 | — | — |
| 1989-06-27 | $8.02 | $54.21 | 375,456 | — | — |
| 1989-06-26 | $7.94 | $53.60 | 419,198 | — | — |
| 1989-06-23 | $7.94 | $53.60 | 1,003,552 | — | — |
| 1989-06-22 | $7.89 | $53.30 | 810,636 | — | — |
| 1989-06-21 | $7.80 | $52.70 | 653,332 | — | — |
| 1989-06-20 | $7.85 | $53.00 | 1,611,178 | — | — |
| 1989-06-19 | $7.80 | $52.70 | 472,194 | — | — |
| 1989-06-16 | $7.76 | $52.40 | 1,671,184 | — | — |
| 1989-06-15 | $7.76 | $52.40 | 569,773 | — | — |
| 1989-06-14 | $7.85 | $53.00 | 1,314,796 | — | — |
| 1989-06-13 | $7.85 | $53.00 | 551,266 | — | — |
| 1989-06-12 | $7.85 | $53.00 | 875,409 | — | — |
| 1989-06-09 | $7.76 | $52.40 | 751,752 | — | — |
| 1989-06-08 | $7.80 | $52.70 | 851,855 | — | — |
| 1989-06-07 | $7.80 | $52.70 | 668,474 | — | — |
| 1989-06-06 | $7.67 | $51.80 | 686,419 | — | — |
| 1989-06-05 | $7.62 | $51.50 | 973,268 | — | — |
| 1989-06-02 | $7.53 | $50.89 | 668,754 | — | — |
| 1989-06-01 | $7.44 | $50.29 | 433,779 | — | — |
| 1989-05-31 | $7.40 | $49.99 | 2,202,542 | — | — |
| 1989-05-30 | $7.36 | $49.69 | 915,786 | — | — |
| 1989-05-26 | $7.44 | $50.29 | 710,814 | — | — |
| 1989-05-25 | $7.40 | $49.99 | 836,433 | — | — |
| 1989-05-24 | $7.44 | $50.29 | 866,716 | — | — |
| 1989-05-23 | $7.49 | $50.59 | 996,542 | — | — |
| 1989-05-22 | $7.67 | $51.80 | 1,967,286 | — | — |
| 1989-05-19 | $7.58 | $51.20 | 2,325,077 | — | — |
| 1989-05-18 | $7.49 | $50.59 | 2,088,139 | — | — |
| 1989-05-17 | $7.76 | $51.08 | 1,322,086 | — | — |
| 1989-05-16 | $7.71 | $50.78 | 720,348 | — | — |
| 1989-05-15 | $7.71 | $50.78 | 815,123 | — | — |
| 1989-05-12 | $7.67 | $50.49 | 1,524,254 | — | — |
| 1989-05-11 | $7.49 | $49.31 | 719,226 | — | — |
| 1989-05-10 | $7.49 | $49.31 | 355,547 | — | — |
| 1989-05-09 | $7.44 | $49.02 | 644,079 | — | — |
| 1989-05-08 | $7.44 | $49.02 | 450,883 | — | — |
| 1989-05-05 | $7.44 | $49.02 | 456,772 | — | — |
| 1989-05-04 | $7.44 | $49.02 | 245,911 | — | — |
| 1989-05-03 | $7.49 | $49.31 | 659,220 | — | — |
| 1989-05-02 | $7.49 | $49.31 | 656,136 | — | — |
| 1989-05-01 | $7.49 | $49.31 | 372,652 | — | — |
| 1989-04-28 | $7.49 | $49.31 | 447,518 | — | — |
| 1989-04-27 | $7.49 | $49.31 | 481,166 | — | — |
| 1989-04-26 | $7.36 | $48.43 | 365,081 | — | — |
| 1989-04-25 | $7.40 | $48.73 | 444,154 | — | — |
| 1989-04-24 | $7.40 | $48.73 | 507,244 | — | — |
| 1989-04-21 | $7.40 | $48.73 | 482,568 | — | — |
| 1989-04-20 | $7.36 | $48.43 | 526,030 | — | — |
| 1989-04-19 | $7.44 | $49.02 | 430,134 | — | — |
| 1989-04-18 | $7.49 | $49.31 | 2,349,191 | — | — |
| 1989-04-17 | $7.44 | $49.02 | 2,047,200 | — | — |
| 1989-04-14 | $7.27 | $47.85 | 858,024 | — | — |
| 1989-04-13 | $7.13 | $46.97 | 302,271 | — | — |
| 1989-04-12 | $7.13 | $46.97 | 523,787 | — | — |
| 1989-04-11 | $7.18 | $47.26 | 351,622 | — | — |
| 1989-04-10 | $7.18 | $47.26 | 505,000 | — | — |
| 1989-04-07 | $7.13 | $46.97 | 460,417 | — | — |
| 1989-04-06 | $7.09 | $46.67 | 308,440 | — | — |
| 1989-04-05 | $7.18 | $47.26 | 788,765 | — | — |
| 1989-04-04 | $7.13 | $46.97 | 544,256 | — | — |
| 1989-04-03 | $7.13 | $46.97 | 572,016 | — | — |
| 1989-03-31 | $7.04 | $46.38 | 595,850 | — | — |
| 1989-03-30 | $7.00 | $46.09 | 384,989 | — | — |
| 1989-03-29 | $7.13 | $46.97 | 323,862 | — | — |
| 1989-03-28 | $7.13 | $46.97 | 568,932 | — | — |
| 1989-03-27 | $7.04 | $46.38 | 530,517 | — | — |
| 1989-03-23 | $6.95 | $45.79 | 454,528 | — | — |
| 1989-03-22 | $6.95 | $45.79 | 371,530 | — | — |
| 1989-03-21 | $7.00 | $46.09 | 517,899 | — | — |
| 1989-03-20 | $6.95 | $45.79 | 509,767 | — | — |
| 1989-03-17 | $6.95 | $45.79 | 1,165,062 | — | — |
| 1989-03-16 | $7.13 | $46.97 | 785,120 | — | — |
| 1989-03-15 | $7.04 | $46.38 | 361,155 | — | — |
| 1989-03-14 | $7.04 | $46.38 | 425,086 | — | — |
| 1989-03-13 | $7.13 | $46.97 | 795,775 | — | — |
| 1989-03-10 | $7.09 | $46.67 | 1,056,267 | — | — |
| 1989-03-09 | $6.95 | $45.79 | 290,775 | — | — |
| 1989-03-08 | $6.91 | $45.50 | 510,048 | — | — |
| 1989-03-07 | $6.91 | $45.50 | 534,162 | — | — |
| 1989-03-06 | $6.95 | $45.79 | 328,909 | — | — |
| 1989-03-03 | $6.91 | $45.50 | 360,314 | — | — |
| 1989-03-02 | $6.91 | $45.50 | 480,606 | — | — |
| 1989-03-01 | $6.82 | $44.91 | 773,343 | — | — |
| 1989-02-28 | $6.95 | $45.79 | 1,659,127 | — | — |
| 1989-02-27 | $6.95 | $45.79 | 807,832 | — | — |
| 1989-02-24 | $6.95 | $45.79 | 1,343,677 | — | — |
| 1989-02-23 | $7.13 | $46.97 | 524,909 | — | — |
| 1989-02-22 | $7.13 | $46.97 | 555,192 | — | — |
| 1989-02-21 | $7.18 | $47.26 | 1,783,905 | — | — |
| 1989-02-17 | $7.18 | $47.26 | 2,026,451 | — | — |
| 1989-02-16 | $7.13 | $46.97 | 423,124 | — | — |
| 1989-02-15 | $7.13 | $46.97 | 1,482,755 | — | — |
| 1989-02-14 | $7.40 | $47.44 | 4,333,862 | — | — |
| 1989-02-13 | $7.44 | $47.72 | 1,856,528 | — | — |
| 1989-02-10 | $7.49 | $48.01 | 1,251,986 | — | — |
| 1989-02-09 | $7.44 | $47.72 | 29,744,271 | — | — |
| 1989-02-08 | $7.44 | $47.72 | 1,292,083 | — | — |
| 1989-02-07 | $7.44 | $47.72 | 2,325,077 | — | — |
| 1989-02-06 | $7.36 | $47.15 | 524,909 | — | — |
| 1989-02-03 | $7.31 | $46.86 | 587,718 | — | — |
| 1989-02-02 | $7.27 | $46.58 | 1,085,989 | — | — |
| 1989-02-01 | $7.22 | $46.29 | 648,565 | — | — |
| 1989-01-31 | $7.22 | $46.29 | 870,081 | — | — |
| 1989-01-30 | $7.27 | $46.58 | 846,247 | — | — |
| 1989-01-27 | $7.31 | $46.86 | 496,308 | — | — |
| 1989-01-26 | $7.27 | $46.58 | 527,432 | — | — |
| 1989-01-25 | $7.22 | $46.29 | 289,373 | — | — |
| 1989-01-24 | $7.27 | $46.58 | 765,772 | — | — |
| 1989-01-23 | $7.13 | $45.72 | 814,842 | — | — |
| 1989-01-20 | $7.22 | $46.29 | 529,395 | — | — |
| 1989-01-19 | $7.27 | $46.58 | 748,948 | — | — |
| 1989-01-18 | $7.22 | $46.29 | 939,620 | — | — |
| 1989-01-17 | $7.22 | $46.29 | 423,124 | — | — |
| 1989-01-16 | $7.22 | $46.29 | 488,737 | — | — |
| 1989-01-13 | $7.22 | $46.29 | 1,737,078 | — | — |
| 1989-01-12 | $7.22 | $46.29 | 480,606 | — | — |
| 1989-01-11 | $7.13 | $45.72 | 514,534 | — | — |
| 1989-01-10 | $7.13 | $45.72 | 795,495 | — | — |
| 1989-01-09 | $7.13 | $45.72 | 345,172 | — | — |
| 1989-01-06 | $7.13 | $45.72 | 287,690 | — | — |
| 1989-01-05 | $7.18 | $46.01 | 395,925 | — | — |
| 1989-01-04 | $7.13 | $45.72 | 501,636 | — | — |
| 1989-01-03 | $7.04 | $45.15 | 528,274 | — | — |