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
- 1970-01-02 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 | $11.96 | $13.87 | 492,912 | — | — |
| 1989-12-28 | $11.96 | $13.87 | 481,502 | — | — |
| 1989-12-27 | $12.00 | $13.91 | 469,114 | — | — |
| 1989-12-26 | $12.00 | $13.91 | 91,932 | — | — |
| 1989-12-22 | $12.27 | $14.23 | 288,836 | — | — |
| 1989-12-21 | $12.08 | $14.00 | 559,416 | — | — |
| 1989-12-20 | $12.00 | $13.91 | 357,296 | — | — |
| 1989-12-19 | $11.85 | $13.74 | 669,604 | — | — |
| 1989-12-18 | $11.85 | $13.74 | 633,418 | — | — |
| 1989-12-15 | $11.96 | $13.87 | 661,780 | — | — |
| 1989-12-14 | $12.31 | $14.27 | 313,938 | — | — |
| 1989-12-13 | $12.46 | $14.45 | 719,808 | — | — |
| 1989-12-12 | $12.35 | $14.31 | 631,136 | — | — |
| 1989-12-11 | $12.15 | $14.09 | 287,858 | — | — |
| 1989-12-08 | $12.15 | $14.09 | 2,798,384 | — | — |
| 1989-12-07 | $12.08 | $14.00 | 14,180,674 | — | — |
| 1989-12-06 | $11.96 | $13.87 | 866,834 | — | — |
| 1989-12-05 | $12.15 | $14.09 | 345,560 | — | — |
| 1989-12-04 | $12.04 | $13.96 | 367,728 | — | — |
| 1989-12-01 | $11.92 | $13.83 | 818,260 | — | — |
| 1989-11-30 | $11.69 | $13.56 | 811,088 | — | — |
| 1989-11-29 | $11.62 | $13.47 | 499,432 | — | — |
| 1989-11-28 | $11.58 | $13.43 | 505,300 | — | — |
| 1989-11-27 | $11.54 | $13.38 | 1,080,038 | — | — |
| 1989-11-24 | $11.50 | $13.34 | 530,728 | — | — |
| 1989-11-22 | $11.43 | $13.25 | 1,216,958 | — | — |
| 1989-11-21 | $11.35 | $13.16 | 1,312,150 | — | — |
| 1989-11-20 | $11.00 | $12.76 | 1,553,064 | — | — |
| 1989-11-17 | $12.12 | $14.05 | 532,358 | — | — |
| 1989-11-16 | $12.77 | $14.80 | 376,204 | — | — |
| 1989-11-15 | $12.65 | $14.67 | 542,464 | — | — |
| 1989-11-14 | $12.85 | $14.89 | 414,020 | — | — |
| 1989-11-13 | $13.57 | $15.58 | 1,776,048 | — | — |
| 1989-11-10 | $13.65 | $15.67 | 623,638 | — | — |
| 1989-11-09 | $13.57 | $15.58 | 243,848 | — | — |
| 1989-11-08 | $13.46 | $15.45 | 504,648 | — | — |
| 1989-11-07 | $13.27 | $15.23 | 380,442 | — | — |
| 1989-11-06 | $13.08 | $15.01 | 288,184 | — | — |
| 1989-11-03 | $13.08 | $15.01 | 422,496 | — | — |
| 1989-11-02 | $13.34 | $15.31 | 219,398 | — | — |
| 1989-11-01 | $13.50 | $15.49 | 472,374 | — | — |
| 1989-10-31 | $13.57 | $15.58 | 539,204 | — | — |
| 1989-10-30 | $13.57 | $15.58 | 1,051,024 | — | — |
| 1989-10-27 | $13.46 | $15.45 | 346,864 | — | — |
| 1989-10-26 | $13.57 | $15.58 | 398,046 | — | — |
| 1989-10-25 | $13.65 | $15.67 | 565,936 | — | — |
| 1989-10-24 | $13.54 | $15.53 | 743,932 | — | — |
| 1989-10-23 | $13.50 | $15.49 | 724,372 | — | — |
| 1989-10-20 | $13.65 | $15.67 | 609,620 | — | — |
| 1989-10-19 | $13.84 | $15.89 | 325,348 | — | — |
| 1989-10-18 | $14.03 | $16.11 | 537,574 | — | — |
| 1989-10-17 | $14.15 | $16.24 | 974,740 | — | — |
| 1989-10-16 | $14.19 | $16.28 | 891,284 | — | — |
| 1989-10-13 | $14.72 | $16.90 | 992,018 | — | — |
| 1989-10-12 | $15.03 | $17.25 | 331,542 | — | — |
| 1989-10-11 | $15.03 | $17.25 | 406,522 | — | — |
| 1989-10-10 | $15.11 | $17.34 | 349,798 | — | — |
| 1989-10-09 | $15.18 | $17.43 | 157,132 | — | — |
| 1989-10-06 | $15.03 | $17.25 | 206,684 | — | — |
| 1989-10-05 | $15.07 | $17.29 | 640,590 | — | — |
| 1989-10-04 | $15.11 | $17.34 | 201,142 | — | — |
| 1989-10-03 | $15.30 | $17.56 | 555,178 | — | — |
| 1989-10-02 | $15.26 | $17.51 | 490,956 | — | — |
| 1989-09-29 | $15.07 | $17.29 | 567,240 | — | — |
| 1989-09-28 | $14.92 | $17.12 | 624,616 | — | — |
| 1989-09-27 | $14.65 | $16.81 | 820,216 | — | — |
| 1989-09-26 | $14.72 | $16.90 | 777,836 | — | — |
| 1989-09-25 | $14.88 | $17.07 | 729,914 | — | — |
| 1989-09-22 | $14.88 | $17.07 | 368,706 | — | — |
| 1989-09-21 | $14.84 | $17.03 | 442,708 | — | — |
| 1989-09-20 | $14.92 | $17.12 | 218,094 | — | — |
| 1989-09-19 | $14.84 | $17.03 | 412,716 | — | — |
| 1989-09-18 | $14.76 | $16.94 | 304,810 | — | — |
| 1989-09-15 | $14.69 | $16.85 | 1,195,116 | — | — |
| 1989-09-14 | $14.72 | $16.90 | 607,338 | — | — |
| 1989-09-13 | $14.92 | $17.12 | 400,002 | — | — |
| 1989-09-12 | $15.11 | $17.34 | 192,340 | — | — |
| 1989-09-11 | $15.18 | $17.43 | 450,532 | — | — |
| 1989-09-08 | $15.18 | $17.43 | 512,472 | — | — |
| 1989-09-07 | $15.34 | $17.60 | 652,326 | — | — |
| 1989-09-06 | $15.49 | $17.78 | 374,574 | — | — |
| 1989-09-05 | $15.68 | $18.00 | 370,988 | — | — |
| 1989-09-01 | $15.80 | $18.13 | 324,696 | — | — |
| 1989-08-31 | $15.68 | $18.00 | 314,916 | — | — |
| 1989-08-30 | $15.72 | $18.04 | 2,029,676 | — | — |
| 1989-08-29 | $16.14 | $18.53 | 1,153,062 | — | — |
| 1989-08-28 | $15.49 | $17.78 | 144,418 | — | — |
| 1989-08-25 | $15.41 | $17.69 | 307,744 | — | — |
| 1989-08-24 | $15.34 | $17.60 | 333,172 | — | — |
| 1989-08-23 | $15.34 | $17.60 | 294,378 | — | — |
| 1989-08-22 | $15.15 | $17.38 | 153,220 | — | — |
| 1989-08-21 | $14.84 | $17.03 | 722,742 | — | — |
| 1989-08-18 | $15.34 | $17.60 | 522,252 | — | — |
| 1989-08-17 | $15.41 | $17.69 | 352,732 | — | — |
| 1989-08-16 | $15.34 | $17.60 | 358,274 | — | — |
| 1989-08-15 | $15.41 | $17.69 | 485,740 | — | — |
| 1989-08-14 | $15.30 | $17.40 | 368,706 | — | — |
| 1989-08-11 | $15.26 | $17.36 | 606,686 | — | — |
| 1989-08-10 | $15.41 | $17.53 | 734,152 | — | — |
| 1989-08-09 | $15.34 | $17.44 | 879,222 | — | — |
| 1989-08-08 | $15.22 | $17.31 | 983,216 | — | — |
| 1989-08-07 | $14.95 | $17.01 | 730,892 | — | — |
| 1989-08-04 | $14.92 | $16.96 | 474,982 | — | — |
| 1989-08-03 | $14.76 | $16.79 | 177,018 | — | — |
| 1989-08-02 | $14.92 | $16.96 | 464,224 | — | — |
| 1989-08-01 | $14.76 | $16.79 | 739,694 | — | — |
| 1989-07-31 | $14.72 | $16.74 | 1,613,700 | — | — |
| 1989-07-28 | $14.76 | $16.79 | 261,452 | — | — |
| 1989-07-27 | $14.69 | $16.70 | 564,958 | — | — |
| 1989-07-26 | $14.80 | $16.83 | 388,266 | — | — |
| 1989-07-25 | $14.92 | $16.96 | 263,734 | — | — |
| 1989-07-24 | $14.88 | $16.92 | 422,496 | — | — |
| 1989-07-21 | $14.84 | $16.88 | 596,906 | — | — |
| 1989-07-20 | $14.95 | $17.01 | 740,998 | — | — |
| 1989-07-19 | $15.03 | $17.09 | 1,016,142 | — | — |
| 1989-07-18 | $15.11 | $17.18 | 936,924 | — | — |
| 1989-07-17 | $14.80 | $16.83 | 584,518 | — | — |
| 1989-07-14 | $14.80 | $16.83 | 922,580 | — | — |
| 1989-07-13 | $14.84 | $16.88 | 694,380 | — | — |
| 1989-07-12 | $14.80 | $16.83 | 502,366 | — | — |
| 1989-07-11 | $14.69 | $16.70 | 654,608 | — | — |
| 1989-07-10 | $14.80 | $16.83 | 377,182 | — | — |
| 1989-07-07 | $14.76 | $16.79 | 229,504 | — | — |
| 1989-07-06 | $14.69 | $16.70 | 914,430 | — | — |
| 1989-07-05 | $14.61 | $16.61 | 455,422 | — | — |
| 1989-07-03 | $14.57 | $16.57 | 174,084 | — | — |
| 1989-06-30 | $14.69 | $16.70 | 843,362 | — | — |
| 1989-06-29 | $14.34 | $16.31 | 641,242 | — | — |
| 1989-06-28 | $14.46 | $16.44 | 927,144 | — | — |
| 1989-06-27 | $14.80 | $16.83 | 357,948 | — | — |
| 1989-06-26 | $14.80 | $16.83 | 247,434 | — | — |
| 1989-06-23 | $14.95 | $17.01 | 313,286 | — | — |
| 1989-06-22 | $14.72 | $16.74 | 334,476 | — | — |
| 1989-06-21 | $14.57 | $16.57 | 458,030 | — | — |
| 1989-06-20 | $14.69 | $16.70 | 243,848 | — | — |
| 1989-06-19 | $14.84 | $16.88 | 510,516 | — | — |
| 1989-06-16 | $14.95 | $17.01 | 575,064 | — | — |
| 1989-06-15 | $15.07 | $17.14 | 365,772 | — | — |
| 1989-06-14 | $15.22 | $17.31 | 363,164 | — | — |
| 1989-06-13 | $15.15 | $17.22 | 274,166 | — | — |
| 1989-06-12 | $15.22 | $17.31 | 1,902,536 | — | — |
| 1989-06-09 | $15.03 | $17.09 | 539,530 | — | — |
| 1989-06-08 | $14.99 | $17.05 | 521,926 | — | — |
| 1989-06-07 | $14.92 | $16.96 | 1,002,776 | — | — |
| 1989-06-06 | $14.92 | $16.96 | 684,274 | — | — |
| 1989-06-05 | $14.88 | $16.92 | 300,572 | — | — |
| 1989-06-02 | $14.99 | $17.05 | 1,169,362 | — | — |
| 1989-06-01 | $14.84 | $16.88 | 981,586 | — | — |
| 1989-05-31 | $14.84 | $16.88 | 862,270 | — | — |
| 1989-05-30 | $14.80 | $16.83 | 1,116,550 | — | — |
| 1989-05-26 | $14.76 | $16.79 | 1,020,380 | — | — |
| 1989-05-25 | $14.69 | $16.70 | 459,986 | — | — |
| 1989-05-24 | $14.72 | $16.74 | 933,012 | — | — |
| 1989-05-23 | $14.65 | $16.66 | 854,446 | — | — |
| 1989-05-22 | $14.69 | $16.70 | 773,924 | — | — |
| 1989-05-19 | $14.57 | $16.57 | 1,081,668 | — | — |
| 1989-05-18 | $14.49 | $16.48 | 678,080 | — | — |
| 1989-05-17 | $14.46 | $16.44 | 924,862 | — | — |
| 1989-05-16 | $14.53 | $16.37 | 791,528 | — | — |
| 1989-05-15 | $14.46 | $16.28 | 697,314 | — | — |
| 1989-05-12 | $14.30 | $16.11 | 2,726,338 | — | — |
| 1989-05-11 | $14.53 | $16.37 | 541,486 | — | — |
| 1989-05-10 | $14.53 | $16.37 | 1,129,590 | — | — |
| 1989-05-09 | $14.42 | $16.24 | 784,356 | — | — |
| 1989-05-08 | $14.49 | $16.33 | 810,110 | — | — |
| 1989-05-05 | $14.42 | $16.24 | 2,100,418 | — | — |
| 1989-05-04 | $14.26 | $16.07 | 523,882 | — | — |
| 1989-05-03 | $14.26 | $16.07 | 775,880 | — | — |
| 1989-05-02 | $14.23 | $16.02 | 951,594 | — | — |
| 1989-05-01 | $14.23 | $16.02 | 1,062,434 | — | — |
| 1989-04-28 | $14.03 | $15.81 | 930,404 | — | — |
| 1989-04-27 | $14.11 | $15.89 | 415,976 | — | — |
| 1989-04-26 | $14.07 | $15.85 | 732,848 | — | — |
| 1989-04-25 | $14.15 | $15.94 | 720,134 | — | — |
| 1989-04-24 | $14.03 | $15.81 | 809,132 | — | — |
| 1989-04-21 | $14.03 | $15.81 | 828,366 | — | — |
| 1989-04-20 | $14.00 | $15.77 | 600,492 | — | — |
| 1989-04-19 | $14.00 | $15.77 | 683,622 | — | — |
| 1989-04-18 | $14.03 | $15.81 | 1,555,020 | — | — |
| 1989-04-17 | $14.07 | $15.85 | 815,652 | — | — |
| 1989-04-14 | $14.15 | $15.94 | 518,014 | — | — |
| 1989-04-13 | $14.11 | $15.89 | 1,169,362 | — | — |
| 1989-04-12 | $14.07 | $15.85 | 1,898,950 | — | — |
| 1989-04-11 | $14.11 | $15.89 | 3,354,214 | — | — |
| 1989-04-10 | $14.19 | $15.98 | 1,197,072 | — | — |
| 1989-04-07 | $14.42 | $16.24 | 1,620,546 | — | — |
| 1989-04-06 | $14.46 | $16.28 | 3,156,658 | — | — |
| 1989-04-05 | $14.30 | $16.11 | 3,529,602 | — | — |
| 1989-04-04 | $14.65 | $16.50 | 7,090,500 | — | — |
| 1989-04-03 | $15.26 | $17.19 | 3,005,068 | — | — |
| 1989-03-31 | $14.34 | $16.15 | 473,678 | — | — |
| 1989-03-30 | $14.30 | $16.11 | 927,796 | — | — |
| 1989-03-29 | $14.30 | $16.11 | 2,007,508 | — | — |
| 1989-03-28 | $14.15 | $15.94 | 1,253,470 | — | — |
| 1989-03-27 | $13.84 | $15.59 | 533,010 | — | — |
| 1989-03-23 | $13.77 | $15.51 | 826,084 | — | — |
| 1989-03-22 | $13.92 | $15.68 | 870,420 | — | — |
| 1989-03-21 | $13.96 | $15.72 | 606,360 | — | — |
| 1989-03-20 | $14.03 | $15.81 | 760,884 | — | — |
| 1989-03-17 | $14.23 | $16.02 | 1,219,240 | — | — |
| 1989-03-16 | $14.53 | $16.37 | 740,998 | — | — |
| 1989-03-15 | $14.61 | $16.46 | 497,150 | — | — |
| 1989-03-14 | $14.72 | $16.59 | 500,084 | — | — |
| 1989-03-13 | $14.69 | $16.54 | 950,942 | — | — |
| 1989-03-10 | $14.76 | $16.63 | 738,390 | — | — |
| 1989-03-09 | $14.88 | $16.76 | 960,396 | — | — |
| 1989-03-08 | $15.03 | $16.93 | 1,777,678 | — | — |
| 1989-03-07 | $15.03 | $16.93 | 2,254,290 | — | — |
| 1989-03-06 | $15.45 | $17.41 | 1,721,606 | — | — |
| 1989-03-03 | $15.18 | $17.10 | 2,468,146 | — | — |
| 1989-03-02 | $14.65 | $16.50 | 765,774 | — | — |
| 1989-03-01 | $14.57 | $16.41 | 2,176,702 | — | — |
| 1989-02-28 | $14.92 | $16.80 | 2,045,324 | — | — |
| 1989-02-27 | $15.18 | $17.10 | 3,185,020 | — | — |
| 1989-02-24 | $14.88 | $16.76 | 2,125,846 | — | — |
| 1989-02-23 | $14.72 | $16.59 | 2,159,098 | — | — |
| 1989-02-22 | $14.72 | $16.59 | 1,800,172 | — | — |
| 1989-02-21 | $14.72 | $16.59 | 1,397,236 | — | — |
| 1989-02-17 | $14.72 | $16.59 | 1,531,548 | — | — |
| 1989-02-16 | $14.61 | $16.46 | 1,326,494 | — | — |
| 1989-02-15 | $14.38 | $16.20 | 631,136 | — | — |
| 1989-02-14 | $14.23 | $16.02 | 1,159,908 | — | — |
| 1989-02-13 | $14.26 | $15.93 | 780,118 | — | — |
| 1989-02-10 | $14.46 | $16.14 | 817,282 | — | — |
| 1989-02-09 | $14.72 | $16.44 | 1,580,122 | — | — |
| 1989-02-08 | $14.30 | $15.97 | 1,304,000 | — | — |
| 1989-02-07 | $14.23 | $15.89 | 1,975,234 | — | — |
| 1989-02-06 | $14.34 | $16.01 | 1,590,880 | — | — |
| 1989-02-03 | $14.72 | $16.44 | 5,291,306 | — | — |
| 1989-02-02 | $14.42 | $16.10 | 3,389,096 | — | — |
| 1989-02-01 | $13.88 | $15.50 | 840,428 | — | — |
| 1989-01-31 | $13.65 | $15.24 | 780,118 | — | — |
| 1989-01-30 | $13.42 | $14.99 | 272,536 | — | — |
| 1989-01-27 | $13.38 | $14.94 | 739,042 | — | — |
| 1989-01-26 | $13.42 | $14.99 | 482,806 | — | — |
| 1989-01-25 | $13.38 | $14.94 | 337,084 | — | — |
| 1989-01-24 | $13.31 | $14.86 | 831,300 | — | — |
| 1989-01-23 | $13.00 | $14.52 | 460,638 | — | — |
| 1989-01-20 | $13.11 | $14.64 | 638,308 | — | — |
| 1989-01-19 | $13.42 | $14.99 | 1,079,386 | — | — |
| 1989-01-18 | $13.42 | $14.99 | 722,090 | — | — |
| 1989-01-17 | $13.31 | $14.86 | 386,310 | — | — |
| 1989-01-16 | $13.50 | $15.07 | 348,820 | — | — |
| 1989-01-13 | $13.61 | $15.20 | 737,738 | — | — |
| 1989-01-12 | $13.46 | $15.03 | 1,456,242 | — | — |
| 1989-01-11 | $13.42 | $14.99 | 987,454 | — | — |
| 1989-01-10 | $13.46 | $15.03 | 2,498,464 | — | — |
| 1989-01-09 | $13.65 | $15.24 | 1,268,466 | — | — |
| 1989-01-06 | $12.92 | $14.43 | 375,552 | — | — |
| 1989-01-05 | $13.00 | $14.52 | 675,798 | — | — |
| 1989-01-04 | $13.11 | $14.64 | 737,086 | — | — |
| 1989-01-03 | $12.62 | $14.09 | 607,012 | — | — |