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 | $17.13 | $29.45 | 1,328,000 | — | — |
| 1989-12-28 | $16.94 | $29.13 | 1,161,200 | — | — |
| 1989-12-27 | $16.72 | $28.75 | 1,216,000 | — | — |
| 1989-12-26 | $16.50 | $28.38 | 714,400 | — | — |
| 1989-12-22 | $16.41 | $28.21 | 1,006,000 | — | — |
| 1989-12-21 | $16.22 | $27.89 | 1,143,200 | — | — |
| 1989-12-20 | $16.16 | $27.78 | 1,693,600 | — | — |
| 1989-12-19 | $16.28 | $28.00 | 1,647,600 | — | — |
| 1989-12-18 | $16.31 | $28.05 | 1,964,400 | — | — |
| 1989-12-15 | $16.41 | $28.21 | 2,381,600 | — | — |
| 1989-12-14 | $16.38 | $28.16 | 1,576,000 | — | — |
| 1989-12-13 | $16.56 | $28.48 | 2,500,000 | — | — |
| 1989-12-12 | $16.28 | $28.00 | 2,227,600 | — | — |
| 1989-12-11 | $16.16 | $27.78 | 3,393,600 | — | — |
| 1989-12-08 | $16.38 | $28.16 | 1,438,000 | — | — |
| 1989-12-07 | $16.56 | $28.48 | 1,789,600 | — | — |
| 1989-12-06 | $16.69 | $28.70 | 1,396,400 | — | — |
| 1989-12-05 | $16.53 | $28.43 | 871,200 | — | — |
| 1989-12-04 | $16.56 | $28.48 | 1,402,000 | — | — |
| 1989-12-01 | $16.72 | $28.75 | 2,779,600 | — | — |
| 1989-11-30 | $16.75 | $28.81 | 2,180,800 | — | — |
| 1989-11-29 | $16.63 | $28.59 | 1,402,000 | — | — |
| 1989-11-28 | $16.72 | $28.75 | 1,864,400 | — | — |
| 1989-11-27 | $16.97 | $29.18 | 1,792,000 | — | — |
| 1989-11-24 | $17.09 | $29.40 | 1,244,400 | — | — |
| 1989-11-22 | $16.75 | $28.81 | 2,391,200 | — | — |
| 1989-11-21 | $16.59 | $28.54 | 1,299,200 | — | — |
| 1989-11-20 | $16.47 | $28.32 | 1,829,200 | — | — |
| 1989-11-17 | $16.44 | $28.27 | 2,844,400 | — | — |
| 1989-11-16 | $16.31 | $28.05 | 1,460,800 | — | — |
| 1989-11-15 | $16.25 | $27.95 | 1,296,000 | — | — |
| 1989-11-14 | $16.06 | $27.62 | 897,200 | — | — |
| 1989-11-13 | $16.22 | $27.89 | 2,588,800 | — | — |
| 1989-11-10 | $16.41 | $28.21 | 2,610,000 | — | — |
| 1989-11-09 | $16.00 | $27.52 | 2,190,400 | — | — |
| 1989-11-08 | $15.84 | $27.10 | 4,184,000 | — | — |
| 1989-11-07 | $15.50 | $26.51 | 2,431,600 | — | — |
| 1989-11-06 | $15.28 | $26.14 | 2,738,000 | — | — |
| 1989-11-03 | $15.41 | $26.35 | 2,950,400 | — | — |
| 1989-11-02 | $15.47 | $26.46 | 1,868,400 | — | — |
| 1989-11-01 | $15.50 | $26.51 | 1,674,400 | — | — |
| 1989-10-31 | $15.53 | $26.57 | 3,052,000 | — | — |
| 1989-10-30 | $15.19 | $25.98 | 2,679,200 | — | — |
| 1989-10-27 | $15.25 | $26.09 | 3,003,600 | — | — |
| 1989-10-26 | $15.66 | $26.78 | 1,544,800 | — | — |
| 1989-10-25 | $15.81 | $27.05 | 3,196,800 | — | — |
| 1989-10-24 | $16.00 | $27.37 | 2,282,800 | — | — |
| 1989-10-23 | $16.00 | $27.37 | 2,054,400 | — | — |
| 1989-10-20 | $15.97 | $27.32 | 1,419,200 | — | — |
| 1989-10-19 | $16.06 | $27.48 | 2,292,000 | — | — |
| 1989-10-18 | $15.59 | $26.67 | 2,497,600 | — | — |
| 1989-10-17 | $15.56 | $26.62 | 2,601,200 | — | — |
| 1989-10-16 | $15.59 | $26.67 | 4,642,000 | — | — |
| 1989-10-13 | $14.94 | $25.55 | 3,052,400 | — | — |
| 1989-10-12 | $16.31 | $27.90 | 1,176,800 | — | — |
| 1989-10-11 | $16.44 | $28.12 | 995,600 | — | — |
| 1989-10-10 | $16.44 | $28.12 | 1,098,800 | — | — |
| 1989-10-09 | $16.50 | $28.22 | 1,468,400 | — | — |
| 1989-10-06 | $16.50 | $28.22 | 3,180,000 | — | — |
| 1989-10-05 | $16.25 | $27.80 | 3,042,000 | — | — |
| 1989-10-04 | $16.16 | $27.64 | 3,331,600 | — | — |
| 1989-10-03 | $15.84 | $27.10 | 1,679,200 | — | — |
| 1989-10-02 | $15.41 | $26.35 | 1,078,800 | — | — |
| 1989-09-29 | $15.59 | $26.67 | 1,276,000 | — | — |
| 1989-09-28 | $15.59 | $26.67 | 3,021,200 | — | — |
| 1989-09-27 | $15.16 | $25.93 | 1,314,800 | — | — |
| 1989-09-26 | $14.94 | $25.55 | 1,265,200 | — | — |
| 1989-09-25 | $15.03 | $25.71 | 1,266,800 | — | — |
| 1989-09-22 | $15.41 | $26.35 | 2,640,800 | — | — |
| 1989-09-21 | $14.97 | $25.60 | 1,330,000 | — | — |
| 1989-09-20 | $15.13 | $25.87 | 984,800 | — | — |
| 1989-09-19 | $15.00 | $25.66 | 1,458,400 | — | — |
| 1989-09-18 | $14.97 | $25.60 | 1,281,200 | — | — |
| 1989-09-15 | $15.00 | $25.66 | 2,903,600 | — | — |
| 1989-09-14 | $14.66 | $25.07 | 2,289,600 | — | — |
| 1989-09-13 | $14.75 | $25.23 | 1,803,200 | — | — |
| 1989-09-12 | $14.91 | $25.50 | 1,274,000 | — | — |
| 1989-09-11 | $15.09 | $25.82 | 1,412,400 | — | — |
| 1989-09-08 | $15.25 | $26.09 | 1,707,200 | — | — |
| 1989-09-07 | $15.06 | $25.77 | 1,410,400 | — | — |
| 1989-09-06 | $15.28 | $26.14 | 854,800 | — | — |
| 1989-09-05 | $15.41 | $26.35 | 1,054,800 | — | — |
| 1989-09-01 | $15.41 | $26.35 | 1,087,200 | — | — |
| 1989-08-31 | $15.44 | $26.41 | 1,087,600 | — | — |
| 1989-08-30 | $15.44 | $26.41 | 2,974,000 | — | — |
| 1989-08-29 | $15.53 | $26.57 | 1,298,800 | — | — |
| 1989-08-28 | $15.69 | $26.83 | 800,400 | — | — |
| 1989-08-25 | $15.75 | $26.94 | 1,726,800 | — | — |
| 1989-08-24 | $15.72 | $26.89 | 2,415,600 | — | — |
| 1989-08-23 | $15.63 | $26.73 | 966,400 | — | — |
| 1989-08-22 | $15.44 | $26.41 | 1,670,800 | — | — |
| 1989-08-21 | $15.34 | $26.25 | 1,224,000 | — | — |
| 1989-08-18 | $15.66 | $26.78 | 2,472,800 | — | — |
| 1989-08-17 | $15.63 | $26.73 | 1,247,600 | — | — |
| 1989-08-16 | $15.56 | $26.62 | 1,354,400 | — | — |
| 1989-08-15 | $15.31 | $26.19 | 1,429,200 | — | — |
| 1989-08-14 | $15.28 | $26.14 | 1,460,400 | — | — |
| 1989-08-11 | $15.22 | $26.03 | 1,712,800 | — | — |
| 1989-08-10 | $15.50 | $26.51 | 1,628,000 | — | — |
| 1989-08-09 | $15.34 | $26.25 | 996,000 | — | — |
| 1989-08-08 | $15.59 | $26.53 | 994,000 | — | — |
| 1989-08-07 | $15.72 | $26.74 | 1,434,400 | — | — |
| 1989-08-04 | $15.44 | $26.26 | 2,164,800 | — | — |
| 1989-08-03 | $15.72 | $26.74 | 1,028,800 | — | — |
| 1989-08-02 | $15.72 | $26.74 | 1,874,000 | — | — |
| 1989-08-01 | $15.75 | $26.80 | 1,828,400 | — | — |
| 1989-07-31 | $15.94 | $27.11 | 2,351,600 | — | — |
| 1989-07-28 | $15.75 | $26.80 | 2,430,400 | — | — |
| 1989-07-27 | $15.88 | $27.01 | 7,282,000 | — | — |
| 1989-07-26 | $15.66 | $26.64 | 3,166,000 | — | — |
| 1989-07-25 | $14.94 | $25.41 | 1,442,000 | — | — |
| 1989-07-24 | $14.97 | $25.47 | 1,989,200 | — | — |
| 1989-07-21 | $15.00 | $25.52 | 1,669,200 | — | — |
| 1989-07-20 | $15.00 | $25.52 | 2,853,200 | — | — |
| 1989-07-19 | $14.97 | $25.47 | 2,124,000 | — | — |
| 1989-07-18 | $14.81 | $25.20 | 2,778,000 | — | — |
| 1989-07-17 | $14.72 | $25.04 | 1,505,600 | — | — |
| 1989-07-14 | $14.50 | $24.67 | 2,868,800 | — | — |
| 1989-07-13 | $14.41 | $24.51 | 838,800 | — | — |
| 1989-07-12 | $14.38 | $24.46 | 1,728,000 | — | — |
| 1989-07-11 | $14.38 | $24.46 | 1,924,800 | — | — |
| 1989-07-10 | $14.41 | $24.51 | 1,703,200 | — | — |
| 1989-07-07 | $14.41 | $24.51 | 4,262,800 | — | — |
| 1989-07-06 | $14.06 | $23.92 | 1,117,600 | — | — |
| 1989-07-05 | $13.88 | $23.61 | 1,078,800 | — | — |
| 1989-07-03 | $13.66 | $23.23 | 646,400 | — | — |
| 1989-06-30 | $13.63 | $23.18 | 1,500,000 | — | — |
| 1989-06-29 | $13.66 | $23.23 | 822,000 | — | — |
| 1989-06-28 | $14.06 | $23.92 | 1,722,000 | — | — |
| 1989-06-27 | $14.16 | $24.08 | 829,200 | — | — |
| 1989-06-26 | $14.16 | $24.08 | 741,600 | — | — |
| 1989-06-23 | $14.38 | $24.46 | 2,250,400 | — | — |
| 1989-06-22 | $13.72 | $23.34 | 1,073,200 | — | — |
| 1989-06-21 | $13.63 | $23.18 | 918,000 | — | — |
| 1989-06-20 | $13.69 | $23.29 | 648,400 | — | — |
| 1989-06-19 | $13.75 | $23.39 | 738,400 | — | — |
| 1989-06-16 | $13.69 | $23.29 | 3,455,600 | — | — |
| 1989-06-15 | $13.53 | $23.02 | 2,332,800 | — | — |
| 1989-06-14 | $13.75 | $23.39 | 1,983,600 | — | — |
| 1989-06-13 | $13.88 | $23.61 | 1,539,200 | — | — |
| 1989-06-12 | $14.19 | $24.14 | 1,040,000 | — | — |
| 1989-06-09 | $14.25 | $24.24 | 1,018,800 | — | — |
| 1989-06-08 | $14.22 | $24.19 | 979,600 | — | — |
| 1989-06-07 | $14.28 | $24.30 | 1,288,000 | — | — |
| 1989-06-06 | $14.13 | $24.03 | 1,228,400 | — | — |
| 1989-06-05 | $13.94 | $23.71 | 1,871,200 | — | — |
| 1989-06-02 | $14.13 | $24.03 | 2,934,800 | — | — |
| 1989-06-01 | $13.97 | $23.77 | 1,418,800 | — | — |
| 1989-05-31 | $13.84 | $23.55 | 1,520,000 | — | — |
| 1989-05-30 | $13.66 | $23.23 | 1,682,800 | — | — |
| 1989-05-26 | $13.97 | $23.77 | 1,439,600 | — | — |
| 1989-05-25 | $14.00 | $23.82 | 1,197,600 | — | — |
| 1989-05-24 | $13.97 | $23.77 | 2,620,000 | — | — |
| 1989-05-23 | $14.06 | $23.92 | 2,253,600 | — | — |
| 1989-05-22 | $14.50 | $24.67 | 1,865,200 | — | — |
| 1989-05-19 | $14.38 | $24.46 | 2,383,600 | — | — |
| 1989-05-18 | $14.31 | $24.35 | 1,357,600 | — | — |
| 1989-05-17 | $14.44 | $24.56 | 2,115,600 | — | — |
| 1989-05-16 | $14.41 | $24.51 | 2,099,200 | — | — |
| 1989-05-15 | $14.63 | $24.88 | 2,874,000 | — | — |
| 1989-05-12 | $14.28 | $24.30 | 4,386,800 | — | — |
| 1989-05-11 | $13.66 | $23.23 | 1,318,800 | — | — |
| 1989-05-10 | $13.50 | $22.97 | 1,114,800 | — | — |
| 1989-05-09 | $13.16 | $22.38 | 1,206,000 | — | — |
| 1989-05-08 | $13.44 | $22.72 | 778,800 | — | — |
| 1989-05-05 | $13.53 | $22.88 | 1,311,200 | — | — |
| 1989-05-04 | $13.53 | $22.88 | 1,331,200 | — | — |
| 1989-05-03 | $13.50 | $22.82 | 1,349,200 | — | — |
| 1989-05-02 | $13.31 | $22.51 | 1,454,400 | — | — |
| 1989-05-01 | $13.56 | $22.93 | 1,228,000 | — | — |
| 1989-04-28 | $13.50 | $22.82 | 1,625,600 | — | — |
| 1989-04-27 | $13.63 | $23.04 | 2,602,400 | — | — |
| 1989-04-26 | $13.56 | $22.93 | 1,225,600 | — | — |
| 1989-04-25 | $13.69 | $23.14 | 2,876,800 | — | — |
| 1989-04-24 | $13.38 | $22.61 | 1,783,200 | — | — |
| 1989-04-21 | $13.22 | $22.35 | 1,150,400 | — | — |
| 1989-04-20 | $13.19 | $22.30 | 1,744,800 | — | — |
| 1989-04-19 | $13.17 | $22.27 | 2,127,200 | — | — |
| 1989-04-18 | $13.22 | $22.35 | 2,842,400 | — | — |
| 1989-04-17 | $13.23 | $22.37 | 1,863,200 | — | — |
| 1989-04-14 | $13.16 | $22.24 | 2,668,000 | — | — |
| 1989-04-13 | $12.94 | $21.87 | 2,353,600 | — | — |
| 1989-04-12 | $13.20 | $22.32 | 2,615,200 | — | — |
| 1989-04-11 | $13.20 | $22.32 | 2,128,800 | — | — |
| 1989-04-10 | $13.09 | $22.14 | 1,047,200 | — | — |
| 1989-04-07 | $12.97 | $21.93 | 1,819,200 | — | — |
| 1989-04-06 | $12.86 | $21.74 | 2,024,800 | — | — |
| 1989-04-05 | $12.75 | $21.56 | 1,680,000 | — | — |
| 1989-04-04 | $12.69 | $21.45 | 1,424,000 | — | — |
| 1989-04-03 | $12.70 | $21.48 | 1,421,600 | — | — |
| 1989-03-31 | $12.86 | $21.74 | 1,952,000 | — | — |
| 1989-03-30 | $12.77 | $21.58 | 1,355,200 | — | — |
| 1989-03-29 | $12.78 | $21.61 | 1,501,600 | — | — |
| 1989-03-28 | $12.83 | $21.69 | 2,728,800 | — | — |
| 1989-03-27 | $12.69 | $21.45 | 1,873,600 | — | — |
| 1989-03-23 | $12.63 | $21.34 | 3,205,600 | — | — |
| 1989-03-22 | $12.63 | $21.34 | 1,632,000 | — | — |
| 1989-03-21 | $12.47 | $21.08 | 3,248,800 | — | — |
| 1989-03-20 | $12.42 | $21.00 | 3,604,000 | — | — |
| 1989-03-17 | $12.63 | $21.34 | 3,840,800 | — | — |
| 1989-03-16 | $12.88 | $21.77 | 2,559,200 | — | — |
| 1989-03-15 | $12.59 | $21.29 | 2,746,400 | — | — |
| 1989-03-14 | $12.61 | $21.32 | 2,255,200 | — | — |
| 1989-03-13 | $12.72 | $21.50 | 2,326,400 | — | — |
| 1989-03-10 | $12.38 | $20.92 | 1,760,000 | — | — |
| 1989-03-09 | $12.47 | $21.08 | 1,592,000 | — | — |
| 1989-03-08 | $12.48 | $21.11 | 3,178,400 | — | — |
| 1989-03-07 | $12.30 | $20.79 | 2,296,000 | — | — |
| 1989-03-06 | $12.22 | $20.66 | 1,551,200 | — | — |
| 1989-03-03 | $12.08 | $20.42 | 1,396,000 | — | — |
| 1989-03-02 | $12.09 | $20.45 | 2,636,800 | — | — |
| 1989-03-01 | $11.84 | $20.02 | 2,706,400 | — | — |
| 1989-02-28 | $11.69 | $19.76 | 1,580,000 | — | — |
| 1989-02-27 | $11.52 | $19.47 | 849,600 | — | — |
| 1989-02-24 | $11.55 | $19.52 | 2,420,000 | — | — |
| 1989-02-23 | $11.73 | $19.84 | 1,557,600 | — | — |
| 1989-02-22 | $11.75 | $19.87 | 2,234,400 | — | — |
| 1989-02-21 | $11.98 | $20.26 | 2,477,600 | — | — |
| 1989-02-17 | $11.84 | $20.02 | 2,704,000 | — | — |
| 1989-02-16 | $11.66 | $19.71 | 3,183,200 | — | — |
| 1989-02-15 | $11.56 | $19.55 | 3,825,600 | — | — |
| 1989-02-14 | $11.70 | $19.79 | 1,126,400 | — | — |
| 1989-02-13 | $11.67 | $19.73 | 1,603,200 | — | — |
| 1989-02-10 | $11.66 | $19.71 | 2,238,400 | — | — |
| 1989-02-09 | $11.86 | $20.05 | 1,515,200 | — | — |
| 1989-02-08 | $12.13 | $20.36 | 2,746,400 | — | — |
| 1989-02-07 | $12.36 | $20.75 | 4,956,000 | — | — |
| 1989-02-06 | $11.86 | $19.91 | 3,212,800 | — | — |
| 1989-02-03 | $11.94 | $20.04 | 2,960,000 | — | — |
| 1989-02-02 | $11.56 | $19.41 | 923,200 | — | — |
| 1989-02-01 | $11.66 | $19.57 | 1,431,200 | — | — |
| 1989-01-31 | $11.73 | $19.70 | 3,430,400 | — | — |
| 1989-01-30 | $11.50 | $19.31 | 1,935,200 | — | — |
| 1989-01-27 | $11.34 | $19.04 | 2,794,400 | — | — |
| 1989-01-26 | $11.22 | $18.84 | 3,153,600 | — | — |
| 1989-01-25 | $11.03 | $18.52 | 3,457,600 | — | — |
| 1989-01-24 | $11.06 | $18.57 | 3,276,800 | — | — |
| 1989-01-23 | $10.88 | $18.26 | 1,808,000 | — | — |
| 1989-01-20 | $10.98 | $18.44 | 1,204,000 | — | — |
| 1989-01-19 | $10.92 | $18.34 | 1,776,800 | — | — |
| 1989-01-18 | $10.92 | $18.34 | 1,739,200 | — | — |
| 1989-01-17 | $10.92 | $18.34 | 1,341,600 | — | — |
| 1989-01-16 | $11.02 | $18.49 | 1,402,400 | — | — |
| 1989-01-13 | $10.97 | $18.42 | 1,807,200 | — | — |
| 1989-01-12 | $10.92 | $18.34 | 2,293,600 | — | — |
| 1989-01-11 | $10.81 | $18.15 | 1,536,800 | — | — |
| 1989-01-10 | $10.80 | $18.13 | 1,517,600 | — | — |
| 1989-01-09 | $10.83 | $18.18 | 1,519,200 | — | — |
| 1989-01-06 | $10.88 | $18.26 | 1,276,000 | — | — |
| 1989-01-05 | $10.88 | $18.26 | 2,252,800 | — | — |
| 1989-01-04 | $10.84 | $18.21 | 1,728,800 | — | — |
| 1989-01-03 | $10.70 | $17.97 | 2,343,200 | — | — |