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 | $16.64 | $32.24 | 1,040,042 | — | — |
| 1989-12-28 | $16.59 | $32.13 | 1,092,187 | — | — |
| 1989-12-27 | $16.64 | $32.24 | 855,858 | — | — |
| 1989-12-26 | $16.57 | $32.08 | 788,882 | — | — |
| 1989-12-22 | $16.57 | $32.08 | 989,810 | — | — |
| 1989-12-21 | $16.67 | $32.29 | 1,132,373 | — | — |
| 1989-12-20 | $16.64 | $32.24 | 2,186,288 | — | — |
| 1989-12-19 | $16.72 | $32.39 | 2,675,691 | — | — |
| 1989-12-18 | $16.54 | $32.03 | 1,661,483 | — | — |
| 1989-12-15 | $16.83 | $32.59 | 4,364,443 | — | — |
| 1989-12-14 | $16.98 | $32.89 | 1,794,478 | — | — |
| 1989-12-13 | $17.04 | $32.99 | 2,014,542 | — | — |
| 1989-12-12 | $16.72 | $32.39 | 1,726,546 | — | — |
| 1989-12-11 | $16.46 | $31.88 | 2,625,459 | — | — |
| 1989-12-08 | $16.54 | $32.03 | 1,735,635 | — | — |
| 1989-12-07 | $16.46 | $31.88 | 1,242,405 | — | — |
| 1989-12-06 | $16.54 | $32.03 | 1,401,712 | — | — |
| 1989-12-05 | $16.43 | $31.83 | 1,667,702 | — | — |
| 1989-12-04 | $16.46 | $31.88 | 1,656,699 | — | — |
| 1989-12-01 | $16.46 | $31.88 | 3,203,845 | — | — |
| 1989-11-30 | $16.10 | $31.17 | 1,695,450 | — | — |
| 1989-11-29 | $15.91 | $30.82 | 969,238 | — | — |
| 1989-11-28 | $16.04 | $31.07 | 2,233,650 | — | — |
| 1989-11-27 | $15.99 | $30.97 | 1,863,846 | — | — |
| 1989-11-24 | $16.10 | $31.17 | 1,945,174 | — | — |
| 1989-11-22 | $15.91 | $30.82 | 1,696,885 | — | — |
| 1989-11-21 | $15.78 | $30.57 | 1,278,763 | — | — |
| 1989-11-20 | $15.63 | $30.26 | 991,245 | — | — |
| 1989-11-17 | $15.68 | $30.36 | 2,329,808 | — | — |
| 1989-11-16 | $15.65 | $30.05 | 1,071,138 | — | — |
| 1989-11-15 | $15.57 | $29.90 | 1,186,432 | — | — |
| 1989-11-14 | $15.55 | $29.85 | 957,278 | — | — |
| 1989-11-13 | $15.63 | $30.00 | 971,630 | — | — |
| 1989-11-10 | $15.47 | $29.70 | 1,025,690 | — | — |
| 1989-11-09 | $15.34 | $29.45 | 1,185,954 | — | — |
| 1989-11-08 | $15.39 | $29.55 | 1,259,627 | — | — |
| 1989-11-07 | $15.26 | $29.30 | 1,202,698 | — | — |
| 1989-11-06 | $15.13 | $29.05 | 1,111,323 | — | — |
| 1989-11-03 | $15.26 | $29.30 | 1,656,699 | — | — |
| 1989-11-02 | $15.21 | $29.20 | 1,529,445 | — | — |
| 1989-11-01 | $15.05 | $28.90 | 1,058,221 | — | — |
| 1989-10-31 | $14.97 | $28.74 | 1,234,750 | — | — |
| 1989-10-30 | $14.82 | $28.44 | 1,489,738 | — | — |
| 1989-10-27 | $14.87 | $28.54 | 1,791,130 | — | — |
| 1989-10-26 | $14.89 | $28.59 | 2,471,414 | — | — |
| 1989-10-25 | $15.18 | $29.15 | 1,952,350 | — | — |
| 1989-10-24 | $15.39 | $29.55 | 4,788,784 | — | — |
| 1989-10-23 | $15.39 | $29.55 | 2,748,408 | — | — |
| 1989-10-20 | $15.52 | $29.80 | 3,986,507 | — | — |
| 1989-10-19 | $15.39 | $29.55 | 2,562,789 | — | — |
| 1989-10-18 | $15.05 | $28.90 | 2,507,773 | — | — |
| 1989-10-17 | $15.15 | $29.10 | 3,381,331 | — | — |
| 1989-10-16 | $15.21 | $29.20 | 8,794,906 | — | — |
| 1989-10-13 | $14.95 | $28.69 | 4,019,517 | — | — |
| 1989-10-12 | $15.55 | $29.85 | 1,525,618 | — | — |
| 1989-10-11 | $15.60 | $29.95 | 2,047,074 | — | — |
| 1989-10-10 | $15.60 | $29.95 | 1,247,189 | — | — |
| 1989-10-09 | $15.65 | $30.05 | 1,052,002 | — | — |
| 1989-10-06 | $15.65 | $30.05 | 2,743,146 | — | — |
| 1989-10-05 | $15.68 | $30.10 | 1,977,706 | — | — |
| 1989-10-04 | $15.70 | $30.15 | 2,244,653 | — | — |
| 1989-10-03 | $15.78 | $30.30 | 2,573,314 | — | — |
| 1989-10-02 | $15.73 | $30.20 | 1,959,048 | — | — |
| 1989-09-29 | $15.70 | $30.15 | 1,670,094 | — | — |
| 1989-09-28 | $15.70 | $30.15 | 2,547,480 | — | — |
| 1989-09-27 | $15.73 | $30.20 | 1,830,837 | — | — |
| 1989-09-26 | $15.65 | $30.05 | 1,934,171 | — | — |
| 1989-09-25 | $15.60 | $29.95 | 1,726,067 | — | — |
| 1989-09-22 | $15.68 | $30.10 | 1,581,112 | — | — |
| 1989-09-21 | $15.55 | $29.85 | 1,061,570 | — | — |
| 1989-09-20 | $15.44 | $29.65 | 2,113,093 | — | — |
| 1989-09-19 | $15.39 | $29.55 | 1,564,846 | — | — |
| 1989-09-18 | $15.47 | $29.70 | 1,320,384 | — | — |
| 1989-09-15 | $15.55 | $29.85 | 4,845,235 | — | — |
| 1989-09-14 | $15.52 | $29.80 | 2,040,854 | — | — |
| 1989-09-13 | $15.57 | $29.90 | 2,338,898 | — | — |
| 1989-09-12 | $15.68 | $30.10 | 1,490,216 | — | — |
| 1989-09-11 | $15.76 | $30.25 | 2,399,654 | — | — |
| 1989-09-08 | $15.63 | $30.00 | 2,619,718 | — | — |
| 1989-09-07 | $15.47 | $29.70 | 3,528,200 | — | — |
| 1989-09-06 | $15.89 | $30.50 | 3,780,795 | — | — |
| 1989-09-05 | $16.30 | $31.30 | 925,226 | — | — |
| 1989-09-01 | $16.46 | $31.60 | 1,329,474 | — | — |
| 1989-08-31 | $16.51 | $31.70 | 960,627 | — | — |
| 1989-08-30 | $16.36 | $31.40 | 1,602,640 | — | — |
| 1989-08-29 | $16.36 | $31.40 | 1,664,354 | — | — |
| 1989-08-28 | $16.54 | $31.75 | 1,256,278 | — | — |
| 1989-08-25 | $16.67 | $32.01 | 1,283,547 | — | — |
| 1989-08-24 | $16.72 | $32.11 | 2,150,408 | — | — |
| 1989-08-23 | $16.30 | $31.30 | 1,075,922 | — | — |
| 1989-08-22 | $16.20 | $31.10 | 1,284,504 | — | — |
| 1989-08-21 | $16.28 | $31.25 | 1,121,370 | — | — |
| 1989-08-18 | $16.64 | $31.69 | 2,484,810 | — | — |
| 1989-08-17 | $16.64 | $31.69 | 1,631,822 | — | — |
| 1989-08-16 | $16.67 | $31.74 | 1,443,333 | — | — |
| 1989-08-15 | $16.67 | $31.74 | 1,758,598 | — | — |
| 1989-08-14 | $16.59 | $31.60 | 3,331,099 | — | — |
| 1989-08-11 | $16.72 | $31.84 | 5,574,795 | — | — |
| 1989-08-10 | $16.51 | $31.45 | 2,119,312 | — | — |
| 1989-08-09 | $16.38 | $31.20 | 2,652,728 | — | — |
| 1989-08-08 | $16.46 | $31.35 | 2,678,083 | — | — |
| 1989-08-07 | $16.36 | $31.15 | 2,868,965 | — | — |
| 1989-08-04 | $16.02 | $30.50 | 2,330,286 | — | — |
| 1989-08-03 | $15.99 | $30.45 | 2,923,981 | — | — |
| 1989-08-02 | $15.78 | $30.05 | 1,965,267 | — | — |
| 1989-08-01 | $15.76 | $30.00 | 4,160,166 | — | — |
| 1989-07-31 | $15.89 | $30.25 | 3,056,019 | — | — |
| 1989-07-28 | $15.57 | $29.65 | 2,845,523 | — | — |
| 1989-07-27 | $15.44 | $29.41 | 2,765,152 | — | — |
| 1989-07-26 | $15.36 | $29.26 | 2,727,358 | — | — |
| 1989-07-25 | $15.34 | $29.21 | 2,670,907 | — | — |
| 1989-07-24 | $15.36 | $29.26 | 2,641,246 | — | — |
| 1989-07-21 | $15.47 | $29.46 | 4,689,755 | — | — |
| 1989-07-20 | $15.10 | $28.76 | 3,853,990 | — | — |
| 1989-07-19 | $15.26 | $29.06 | 2,538,390 | — | — |
| 1989-07-18 | $15.21 | $28.96 | 675,979 | — | — |
| 1989-07-17 | $15.21 | $28.96 | 1,076,878 | — | — |
| 1989-07-14 | $15.26 | $29.06 | 2,567,573 | — | — |
| 1989-07-13 | $15.13 | $28.81 | 1,916,949 | — | — |
| 1989-07-12 | $15.15 | $28.86 | 1,749,509 | — | — |
| 1989-07-11 | $15.21 | $28.96 | 2,030,330 | — | — |
| 1989-07-10 | $15.15 | $28.86 | 1,546,189 | — | — |
| 1989-07-07 | $15.00 | $28.56 | 2,264,267 | — | — |
| 1989-07-06 | $14.84 | $28.26 | 1,944,696 | — | — |
| 1989-07-05 | $14.79 | $28.16 | 1,946,610 | — | — |
| 1989-07-03 | $14.87 | $28.31 | 560,206 | — | — |
| 1989-06-30 | $14.89 | $28.36 | 1,794,478 | — | — |
| 1989-06-29 | $14.97 | $28.51 | 1,997,320 | — | — |
| 1989-06-28 | $15.34 | $29.21 | 1,341,912 | — | — |
| 1989-06-27 | $15.44 | $29.41 | 1,420,370 | — | — |
| 1989-06-26 | $15.52 | $29.56 | 1,146,725 | — | — |
| 1989-06-23 | $15.42 | $29.36 | 2,194,899 | — | — |
| 1989-06-22 | $15.36 | $29.26 | 1,713,629 | — | — |
| 1989-06-21 | $15.15 | $28.86 | 1,505,525 | — | — |
| 1989-06-20 | $15.13 | $28.81 | 1,399,320 | — | — |
| 1989-06-19 | $15.21 | $28.96 | 1,359,613 | — | — |
| 1989-06-16 | $15.26 | $29.06 | 4,254,411 | — | — |
| 1989-06-15 | $15.13 | $28.81 | 1,830,837 | — | — |
| 1989-06-14 | $15.34 | $29.21 | 3,178,011 | — | — |
| 1989-06-13 | $15.31 | $29.16 | 2,123,618 | — | — |
| 1989-06-12 | $15.44 | $29.41 | 2,791,464 | — | — |
| 1989-06-09 | $15.26 | $29.06 | 2,101,611 | — | — |
| 1989-06-08 | $15.42 | $29.36 | 1,547,624 | — | — |
| 1989-06-07 | $15.49 | $29.51 | 7,951,008 | — | — |
| 1989-06-06 | $15.55 | $29.60 | 2,168,109 | — | — |
| 1989-06-05 | $15.26 | $29.06 | 1,170,645 | — | — |
| 1989-06-02 | $15.57 | $29.65 | 1,902,118 | — | — |
| 1989-06-01 | $15.23 | $29.01 | 932,880 | — | — |
| 1989-05-31 | $15.21 | $28.96 | 1,931,301 | — | — |
| 1989-05-30 | $15.26 | $29.06 | 2,334,592 | — | — |
| 1989-05-26 | $15.42 | $29.36 | 1,370,616 | — | — |
| 1989-05-25 | $15.36 | $29.26 | 1,472,994 | — | — |
| 1989-05-24 | $15.49 | $29.51 | 2,166,195 | — | — |
| 1989-05-23 | $15.60 | $29.70 | 2,880,925 | — | — |
| 1989-05-22 | $15.60 | $29.70 | 2,278,619 | — | — |
| 1989-05-19 | $15.65 | $29.55 | 8,633,206 | — | — |
| 1989-05-18 | $15.49 | $29.25 | 3,939,624 | — | — |
| 1989-05-17 | $15.42 | $29.10 | 2,647,466 | — | — |
| 1989-05-16 | $15.39 | $29.05 | 3,057,454 | — | — |
| 1989-05-15 | $15.47 | $29.20 | 2,691,957 | — | — |
| 1989-05-12 | $15.57 | $29.40 | 2,546,523 | — | — |
| 1989-05-11 | $15.26 | $28.81 | 2,287,230 | — | — |
| 1989-05-10 | $15.26 | $28.81 | 3,517,197 | — | — |
| 1989-05-09 | $15.10 | $28.51 | 2,818,733 | — | — |
| 1989-05-08 | $15.00 | $28.31 | 1,913,600 | — | — |
| 1989-05-05 | $15.00 | $28.31 | 1,961,918 | — | — |
| 1989-05-04 | $15.05 | $28.41 | 941,970 | — | — |
| 1989-05-03 | $15.13 | $28.56 | 1,867,674 | — | — |
| 1989-05-02 | $15.13 | $28.56 | 2,423,096 | — | — |
| 1989-05-01 | $14.95 | $28.21 | 920,442 | — | — |
| 1989-04-28 | $14.95 | $28.21 | 1,785,867 | — | — |
| 1989-04-27 | $14.87 | $28.07 | 2,230,301 | — | — |
| 1989-04-26 | $14.82 | $27.97 | 1,838,491 | — | — |
| 1989-04-25 | $14.97 | $28.26 | 1,688,274 | — | — |
| 1989-04-24 | $15.02 | $28.36 | 1,326,125 | — | — |
| 1989-04-21 | $14.97 | $28.26 | 4,013,776 | — | — |
| 1989-04-20 | $14.74 | $27.82 | 3,075,634 | — | — |
| 1989-04-19 | $14.79 | $27.92 | 3,687,986 | — | — |
| 1989-04-18 | $14.63 | $27.62 | 4,076,925 | — | — |
| 1989-04-17 | $14.24 | $26.88 | 1,583,026 | — | — |
| 1989-04-14 | $14.29 | $26.98 | 1,829,880 | — | — |
| 1989-04-13 | $14.06 | $26.54 | 1,223,269 | — | — |
| 1989-04-12 | $14.14 | $26.68 | 1,125,197 | — | — |
| 1989-04-11 | $14.08 | $26.59 | 1,566,282 | — | — |
| 1989-04-10 | $14.01 | $26.44 | 1,153,901 | — | — |
| 1989-04-07 | $14.01 | $26.44 | 1,845,667 | — | — |
| 1989-04-06 | $13.93 | $26.29 | 2,599,147 | — | — |
| 1989-04-05 | $13.98 | $26.39 | 1,658,134 | — | — |
| 1989-04-04 | $14.01 | $26.44 | 2,683,346 | — | — |
| 1989-04-03 | $14.01 | $26.44 | 1,678,227 | — | — |
| 1989-03-31 | $14.01 | $26.44 | 1,520,834 | — | — |
| 1989-03-30 | $13.98 | $26.39 | 1,390,230 | — | — |
| 1989-03-29 | $14.06 | $26.54 | 1,121,848 | — | — |
| 1989-03-28 | $14.08 | $26.59 | 1,673,922 | — | — |
| 1989-03-27 | $14.06 | $26.54 | 1,202,698 | — | — |
| 1989-03-23 | $14.06 | $26.54 | 1,812,179 | — | — |
| 1989-03-22 | $14.19 | $26.78 | 1,267,760 | — | — |
| 1989-03-21 | $14.08 | $26.59 | 1,524,182 | — | — |
| 1989-03-20 | $14.08 | $26.59 | 2,401,090 | — | — |
| 1989-03-17 | $14.21 | $26.83 | 5,025,114 | — | — |
| 1989-03-16 | $14.53 | $27.42 | 2,047,074 | — | — |
| 1989-03-15 | $14.32 | $27.03 | 2,646,030 | — | — |
| 1989-03-14 | $14.21 | $26.83 | 2,265,224 | — | — |
| 1989-03-13 | $14.16 | $26.73 | 2,148,494 | — | — |
| 1989-03-10 | $14.06 | $26.54 | 2,078,170 | — | — |
| 1989-03-09 | $14.01 | $26.44 | 1,249,581 | — | — |
| 1989-03-08 | $13.93 | $26.29 | 1,829,402 | — | — |
| 1989-03-07 | $13.80 | $26.04 | 1,615,557 | — | — |
| 1989-03-06 | $13.82 | $26.09 | 2,276,706 | — | — |
| 1989-03-03 | $13.77 | $25.99 | 1,708,845 | — | — |
| 1989-03-02 | $13.74 | $25.94 | 1,828,923 | — | — |
| 1989-03-01 | $13.59 | $25.65 | 2,498,683 | — | — |
| 1989-02-28 | $13.61 | $25.70 | 4,152,034 | — | — |
| 1989-02-27 | $13.67 | $25.80 | 2,563,267 | — | — |
| 1989-02-24 | $13.59 | $25.65 | 4,734,725 | — | — |
| 1989-02-23 | $13.93 | $26.29 | 3,249,293 | — | — |
| 1989-02-22 | $13.93 | $26.29 | 3,717,168 | — | — |
| 1989-02-21 | $14.21 | $26.83 | 2,246,088 | — | — |
| 1989-02-17 | $14.32 | $27.03 | 4,015,211 | — | — |
| 1989-02-16 | $14.27 | $26.67 | 2,465,195 | — | — |
| 1989-02-15 | $14.08 | $26.33 | 1,800,219 | — | — |
| 1989-02-14 | $14.01 | $26.19 | 2,811,078 | — | — |
| 1989-02-13 | $13.87 | $25.94 | 3,613,834 | — | — |
| 1989-02-10 | $13.98 | $26.14 | 2,278,619 | — | — |
| 1989-02-09 | $14.01 | $26.19 | 2,723,053 | — | — |
| 1989-02-08 | $14.19 | $26.53 | 3,052,670 | — | — |
| 1989-02-07 | $14.21 | $26.58 | 4,078,838 | — | — |
| 1989-02-06 | $14.11 | $26.38 | 2,778,069 | — | — |
| 1989-02-03 | $14.03 | $26.23 | 1,837,534 | — | — |
| 1989-02-02 | $14.14 | $26.43 | 2,633,114 | — | — |
| 1989-02-01 | $14.24 | $26.63 | 3,245,944 | — | — |
| 1989-01-31 | $14.32 | $26.77 | 2,978,040 | — | — |
| 1989-01-30 | $14.19 | $26.53 | 2,211,165 | — | — |
| 1989-01-27 | $14.19 | $26.53 | 6,120,171 | — | — |
| 1989-01-26 | $13.87 | $25.94 | 5,223,171 | — | — |
| 1989-01-25 | $13.74 | $25.70 | 4,878,245 | — | — |
| 1989-01-24 | $13.46 | $25.16 | 5,887,190 | — | — |
| 1989-01-23 | $13.09 | $24.48 | 2,167,630 | — | — |
| 1989-01-20 | $13.01 | $24.33 | 1,979,619 | — | — |
| 1989-01-19 | $12.80 | $23.94 | 2,054,250 | — | — |
| 1989-01-18 | $12.91 | $24.13 | 2,299,190 | — | — |
| 1989-01-17 | $12.80 | $23.94 | 1,602,162 | — | — |
| 1989-01-16 | $12.91 | $24.13 | 1,339,042 | — | — |
| 1989-01-13 | $12.96 | $24.23 | 1,190,738 | — | — |
| 1989-01-12 | $12.93 | $24.18 | 3,336,840 | — | — |
| 1989-01-11 | $12.78 | $23.89 | 1,700,234 | — | — |
| 1989-01-10 | $12.72 | $23.79 | 1,593,550 | — | — |
| 1989-01-09 | $12.83 | $23.99 | 2,974,691 | — | — |
| 1989-01-06 | $12.75 | $23.84 | 2,794,334 | — | — |
| 1989-01-05 | $12.91 | $24.13 | 2,677,126 | — | — |
| 1989-01-04 | $13.01 | $24.33 | 1,547,146 | — | — |
| 1989-01-03 | $12.83 | $23.99 | 2,419,747 | — | — |