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 | $13.88 | $26.07 | 4,927,500 | — | — |
| 1989-12-28 | $13.71 | $25.75 | 6,028,500 | — | — |
| 1989-12-27 | $13.42 | $25.21 | 6,120,000 | — | — |
| 1989-12-26 | $13.33 | $25.05 | 2,359,800 | — | — |
| 1989-12-22 | $13.38 | $25.13 | 5,058,600 | — | — |
| 1989-12-21 | $13.29 | $24.97 | 8,377,200 | — | — |
| 1989-12-20 | $13.38 | $25.13 | 6,692,100 | — | — |
| 1989-12-19 | $13.46 | $25.28 | 8,325,900 | — | — |
| 1989-12-18 | $13.83 | $25.99 | 4,548,900 | — | — |
| 1989-12-15 | $14.04 | $26.38 | 8,932,500 | — | — |
| 1989-12-14 | $14.17 | $26.61 | 4,565,100 | — | — |
| 1989-12-13 | $14.33 | $26.93 | 4,897,200 | — | — |
| 1989-12-12 | $14.25 | $26.77 | 5,162,400 | — | — |
| 1989-12-11 | $14.13 | $26.54 | 4,214,400 | — | — |
| 1989-12-08 | $14.17 | $26.40 | 3,012,600 | — | — |
| 1989-12-07 | $14.13 | $26.32 | 4,213,800 | — | — |
| 1989-12-06 | $14.04 | $26.17 | 3,222,900 | — | — |
| 1989-12-05 | $14.25 | $26.55 | 5,398,800 | — | — |
| 1989-12-04 | $14.42 | $26.87 | 5,312,100 | — | — |
| 1989-12-01 | $14.25 | $26.55 | 9,672,300 | — | — |
| 1989-11-30 | $14.13 | $26.32 | 5,117,100 | — | — |
| 1989-11-29 | $13.96 | $26.01 | 6,655,200 | — | — |
| 1989-11-28 | $13.83 | $25.78 | 4,944,300 | — | — |
| 1989-11-27 | $13.83 | $25.78 | 5,220,000 | — | — |
| 1989-11-24 | $13.83 | $25.78 | 2,899,800 | — | — |
| 1989-11-22 | $13.79 | $25.70 | 6,564,000 | — | — |
| 1989-11-21 | $13.58 | $25.31 | 4,788,300 | — | — |
| 1989-11-20 | $13.75 | $25.62 | 3,504,300 | — | — |
| 1989-11-17 | $13.79 | $25.70 | 6,157,200 | — | — |
| 1989-11-16 | $13.71 | $25.55 | 6,627,600 | — | — |
| 1989-11-15 | $13.58 | $25.31 | 6,077,400 | — | — |
| 1989-11-14 | $13.58 | $25.31 | 6,978,900 | — | — |
| 1989-11-13 | $14.08 | $26.24 | 4,925,400 | — | — |
| 1989-11-10 | $13.96 | $26.01 | 5,524,200 | — | — |
| 1989-11-09 | $13.88 | $25.86 | 5,685,300 | — | — |
| 1989-11-08 | $13.88 | $25.86 | 7,537,200 | — | — |
| 1989-11-07 | $13.63 | $25.39 | 8,863,800 | — | — |
| 1989-11-06 | $13.58 | $25.31 | 7,613,400 | — | — |
| 1989-11-03 | $14.04 | $26.17 | 3,854,100 | — | — |
| 1989-11-02 | $14.08 | $26.24 | 3,945,900 | — | — |
| 1989-11-01 | $14.38 | $26.79 | 5,640,900 | — | — |
| 1989-10-31 | $14.33 | $26.71 | 8,342,700 | — | — |
| 1989-10-30 | $14.04 | $26.17 | 5,160,300 | — | — |
| 1989-10-27 | $13.79 | $25.70 | 9,873,600 | — | — |
| 1989-10-26 | $13.88 | $25.86 | 10,993,500 | — | — |
| 1989-10-25 | $14.50 | $27.02 | 5,805,900 | — | — |
| 1989-10-24 | $14.83 | $27.64 | 9,269,400 | — | — |
| 1989-10-23 | $14.63 | $27.25 | 5,549,100 | — | — |
| 1989-10-20 | $14.79 | $27.56 | 7,581,000 | — | — |
| 1989-10-19 | $14.83 | $27.64 | 11,208,000 | — | — |
| 1989-10-18 | $14.46 | $26.94 | 7,732,200 | — | — |
| 1989-10-17 | $14.42 | $26.87 | 11,703,600 | — | — |
| 1989-10-16 | $14.42 | $26.87 | 23,996,700 | — | — |
| 1989-10-13 | $13.67 | $25.47 | 10,607,400 | — | — |
| 1989-10-12 | $14.79 | $27.56 | 5,425,200 | — | — |
| 1989-10-11 | $15.00 | $27.95 | 9,033,900 | — | — |
| 1989-10-10 | $15.00 | $27.95 | 9,668,400 | — | — |
| 1989-10-09 | $14.95 | $27.86 | 6,164,400 | — | — |
| 1989-10-06 | $14.89 | $27.74 | 15,543,600 | — | — |
| 1989-10-05 | $14.58 | $27.18 | 14,086,800 | — | — |
| 1989-10-04 | $14.27 | $26.59 | 13,521,600 | — | — |
| 1989-10-03 | $14.33 | $26.71 | 14,198,400 | — | — |
| 1989-10-02 | $13.89 | $25.88 | 6,291,600 | — | — |
| 1989-09-29 | $13.72 | $25.56 | 12,079,200 | — | — |
| 1989-09-28 | $13.75 | $25.62 | 16,369,200 | — | — |
| 1989-09-27 | $13.38 | $24.92 | 11,640,000 | — | — |
| 1989-09-26 | $13.05 | $24.32 | 6,392,400 | — | — |
| 1989-09-25 | $12.96 | $24.15 | 8,794,800 | — | — |
| 1989-09-22 | $13.14 | $24.48 | 6,099,600 | — | — |
| 1989-09-21 | $13.14 | $24.48 | 5,763,600 | — | — |
| 1989-09-20 | $13.20 | $24.59 | 8,916,000 | — | — |
| 1989-09-19 | $13.22 | $24.63 | 9,117,600 | — | — |
| 1989-09-18 | $13.03 | $24.28 | 6,948,000 | — | — |
| 1989-09-15 | $12.97 | $24.17 | 15,343,200 | — | — |
| 1989-09-14 | $13.08 | $24.38 | 11,919,600 | — | — |
| 1989-09-13 | $13.18 | $24.56 | 9,158,400 | — | — |
| 1989-09-12 | $13.36 | $24.90 | 6,952,800 | — | — |
| 1989-09-11 | $13.45 | $25.06 | 7,977,600 | — | — |
| 1989-09-08 | $13.55 | $25.04 | 8,767,200 | — | — |
| 1989-09-07 | $13.69 | $25.29 | 7,434,000 | — | — |
| 1989-09-06 | $13.85 | $25.60 | 10,153,200 | — | — |
| 1989-09-05 | $13.91 | $25.69 | 10,716,000 | — | — |
| 1989-09-01 | $13.71 | $25.33 | 7,092,000 | — | — |
| 1989-08-31 | $13.65 | $25.21 | 8,178,000 | — | — |
| 1989-08-30 | $13.63 | $25.18 | 16,634,400 | — | — |
| 1989-08-29 | $13.56 | $25.06 | 11,607,600 | — | — |
| 1989-08-28 | $13.46 | $24.87 | 6,806,400 | — | — |
| 1989-08-25 | $13.43 | $24.81 | 9,696,000 | — | — |
| 1989-08-24 | $13.25 | $24.48 | 12,676,800 | — | — |
| 1989-08-23 | $13.11 | $24.23 | 8,706,000 | — | — |
| 1989-08-22 | $13.08 | $24.17 | 10,448,400 | — | — |
| 1989-08-21 | $12.94 | $23.90 | 11,178,000 | — | — |
| 1989-08-18 | $13.04 | $24.10 | 15,405,600 | — | — |
| 1989-08-17 | $13.17 | $24.33 | 7,968,000 | — | — |
| 1989-08-16 | $13.21 | $24.41 | 7,467,600 | — | — |
| 1989-08-15 | $13.10 | $24.21 | 8,618,400 | — | — |
| 1989-08-14 | $13.27 | $24.52 | 12,987,600 | — | — |
| 1989-08-11 | $13.33 | $24.64 | 21,300,000 | — | — |
| 1989-08-10 | $13.60 | $25.14 | 9,992,400 | — | — |
| 1989-08-09 | $13.38 | $24.71 | 12,812,400 | — | — |
| 1989-08-08 | $13.32 | $24.62 | 9,373,200 | — | — |
| 1989-08-07 | $13.27 | $24.52 | 10,348,800 | — | — |
| 1989-08-04 | $13.50 | $24.94 | 9,452,400 | — | — |
| 1989-08-03 | $13.64 | $25.19 | 8,467,200 | — | — |
| 1989-08-02 | $13.54 | $25.02 | 9,564,000 | — | — |
| 1989-08-01 | $13.31 | $24.60 | 14,984,400 | — | — |
| 1989-07-31 | $13.21 | $24.41 | 6,291,600 | — | — |
| 1989-07-28 | $12.92 | $23.87 | 8,884,800 | — | — |
| 1989-07-27 | $13.08 | $24.17 | 13,194,000 | — | — |
| 1989-07-26 | $13.07 | $24.16 | 13,086,000 | — | — |
| 1989-07-25 | $12.54 | $23.17 | 8,120,400 | — | — |
| 1989-07-24 | $12.49 | $23.08 | 8,790,000 | — | — |
| 1989-07-21 | $12.50 | $23.10 | 13,368,000 | — | — |
| 1989-07-20 | $12.21 | $22.56 | 10,596,000 | — | — |
| 1989-07-19 | $12.25 | $22.63 | 11,475,600 | — | — |
| 1989-07-18 | $12.00 | $22.17 | 4,970,400 | — | — |
| 1989-07-17 | $12.00 | $22.17 | 5,431,200 | — | — |
| 1989-07-14 | $12.03 | $22.23 | 7,114,800 | — | — |
| 1989-07-13 | $12.01 | $22.19 | 7,800,000 | — | — |
| 1989-07-12 | $12.06 | $22.29 | 4,639,200 | — | — |
| 1989-07-11 | $11.98 | $22.13 | 13,359,600 | — | — |
| 1989-07-10 | $11.80 | $21.81 | 4,672,800 | — | — |
| 1989-07-07 | $11.76 | $21.73 | 7,864,800 | — | — |
| 1989-07-06 | $11.71 | $21.63 | 6,477,600 | — | — |
| 1989-07-05 | $11.58 | $21.40 | 5,533,200 | — | — |
| 1989-07-03 | $11.59 | $21.42 | 3,852,000 | — | — |
| 1989-06-30 | $11.55 | $21.35 | 11,238,000 | — | — |
| 1989-06-29 | $11.67 | $21.56 | 9,655,200 | — | — |
| 1989-06-28 | $11.91 | $22.00 | 9,760,800 | — | — |
| 1989-06-27 | $11.83 | $21.86 | 7,794,000 | — | — |
| 1989-06-26 | $11.74 | $21.69 | 5,576,400 | — | — |
| 1989-06-23 | $11.88 | $21.94 | 14,204,400 | — | — |
| 1989-06-22 | $11.50 | $21.25 | 7,540,800 | — | — |
| 1989-06-21 | $11.35 | $20.98 | 8,043,600 | — | — |
| 1989-06-20 | $11.23 | $20.75 | 9,656,400 | — | — |
| 1989-06-19 | $11.42 | $21.09 | 8,254,800 | — | — |
| 1989-06-16 | $11.57 | $21.38 | 13,156,800 | — | — |
| 1989-06-15 | $11.65 | $21.52 | 8,162,400 | — | — |
| 1989-06-14 | $11.80 | $21.81 | 7,196,400 | — | — |
| 1989-06-13 | $11.81 | $21.83 | 12,499,200 | — | — |
| 1989-06-12 | $11.69 | $21.60 | 8,481,600 | — | — |
| 1989-06-09 | $11.80 | $21.81 | 10,786,800 | — | — |
| 1989-06-08 | $11.93 | $21.86 | 10,940,400 | — | — |
| 1989-06-07 | $11.85 | $21.73 | 7,206,000 | — | — |
| 1989-06-06 | $11.70 | $21.44 | 8,709,600 | — | — |
| 1989-06-05 | $11.61 | $21.29 | 9,578,400 | — | — |
| 1989-06-02 | $11.77 | $21.58 | 9,471,600 | — | — |
| 1989-06-01 | $11.58 | $21.23 | 7,735,200 | — | — |
| 1989-05-31 | $11.59 | $21.25 | 6,902,400 | — | — |
| 1989-05-30 | $11.50 | $21.08 | 7,639,200 | — | — |
| 1989-05-26 | $11.65 | $21.35 | 8,070,000 | — | — |
| 1989-05-25 | $11.67 | $21.39 | 15,271,200 | — | — |
| 1989-05-24 | $11.45 | $20.99 | 8,490,000 | — | — |
| 1989-05-23 | $11.27 | $20.66 | 8,374,800 | — | — |
| 1989-05-22 | $11.38 | $20.85 | 10,369,200 | — | — |
| 1989-05-19 | $11.32 | $20.76 | 23,324,400 | — | — |
| 1989-05-18 | $11.33 | $20.78 | 12,877,200 | — | — |
| 1989-05-17 | $11.29 | $20.70 | 13,694,400 | — | — |
| 1989-05-16 | $11.07 | $20.30 | 8,475,600 | — | — |
| 1989-05-15 | $11.14 | $20.41 | 8,217,600 | — | — |
| 1989-05-12 | $11.06 | $20.28 | 12,651,600 | — | — |
| 1989-05-11 | $10.80 | $19.80 | 7,593,600 | — | — |
| 1989-05-10 | $10.74 | $19.69 | 6,588,000 | — | — |
| 1989-05-09 | $10.73 | $19.67 | 5,481,600 | — | — |
| 1989-05-08 | $10.63 | $19.48 | 5,785,200 | — | — |
| 1989-05-05 | $10.59 | $19.42 | 8,587,200 | — | — |
| 1989-05-04 | $10.52 | $19.29 | 3,346,800 | — | — |
| 1989-05-03 | $10.49 | $19.23 | 5,221,200 | — | — |
| 1989-05-02 | $10.42 | $19.10 | 4,334,400 | — | — |
| 1989-05-01 | $10.53 | $19.31 | 4,188,000 | — | — |
| 1989-04-28 | $10.59 | $19.42 | 5,518,800 | — | — |
| 1989-04-27 | $10.65 | $19.52 | 10,422,000 | — | — |
| 1989-04-26 | $10.44 | $19.13 | 4,100,400 | — | — |
| 1989-04-25 | $10.40 | $19.06 | 6,673,200 | — | — |
| 1989-04-24 | $10.43 | $19.11 | 6,264,000 | — | — |
| 1989-04-21 | $10.46 | $19.17 | 9,762,000 | — | — |
| 1989-04-20 | $10.42 | $19.10 | 11,010,000 | — | — |
| 1989-04-19 | $10.43 | $19.11 | 14,053,200 | — | — |
| 1989-04-18 | $10.20 | $18.69 | 10,083,600 | — | — |
| 1989-04-17 | $9.97 | $18.27 | 4,665,600 | — | — |
| 1989-04-14 | $9.97 | $18.27 | 10,670,400 | — | — |
| 1989-04-13 | $9.79 | $17.95 | 14,228,400 | — | — |
| 1989-04-12 | $9.99 | $18.31 | 5,698,800 | — | — |
| 1989-04-11 | $9.92 | $18.18 | 4,590,000 | — | — |
| 1989-04-10 | $9.89 | $18.12 | 5,721,600 | — | — |
| 1989-04-07 | $9.93 | $18.20 | 5,172,000 | — | — |
| 1989-04-06 | $9.93 | $18.20 | 4,470,000 | — | — |
| 1989-04-05 | $9.97 | $18.27 | 4,274,400 | — | — |
| 1989-04-04 | $9.98 | $18.29 | 6,535,200 | — | — |
| 1989-04-03 | $10.06 | $18.45 | 6,577,200 | — | — |
| 1989-03-31 | $10.01 | $18.35 | 6,526,800 | — | — |
| 1989-03-30 | $9.96 | $18.26 | 5,010,000 | — | — |
| 1989-03-29 | $10.00 | $18.33 | 7,856,400 | — | — |
| 1989-03-28 | $9.92 | $18.18 | 12,295,200 | — | — |
| 1989-03-27 | $9.65 | $17.68 | 5,344,800 | — | — |
| 1989-03-23 | $9.57 | $17.55 | 9,438,000 | — | — |
| 1989-03-22 | $9.74 | $17.85 | 7,624,800 | — | — |
| 1989-03-21 | $9.73 | $17.84 | 7,809,600 | — | — |
| 1989-03-20 | $9.68 | $17.74 | 9,519,600 | — | — |
| 1989-03-17 | $9.74 | $17.85 | 17,694,000 | — | — |
| 1989-03-16 | $9.97 | $18.27 | 11,352,000 | — | — |
| 1989-03-15 | $9.89 | $18.12 | 28,856,400 | — | — |
| 1989-03-14 | $9.85 | $18.06 | 18,729,600 | — | — |
| 1989-03-13 | $9.90 | $18.14 | 17,469,600 | — | — |
| 1989-03-10 | $9.63 | $17.64 | 17,820,000 | — | — |
| 1989-03-09 | $9.43 | $17.28 | 15,105,600 | — | — |
| 1989-03-08 | $9.48 | $17.21 | 12,777,600 | — | — |
| 1989-03-07 | $9.30 | $16.88 | 9,984,000 | — | — |
| 1989-03-06 | $9.26 | $16.81 | 8,847,600 | — | — |
| 1989-03-03 | $9.08 | $16.49 | 3,708,000 | — | — |
| 1989-03-02 | $9.11 | $16.54 | 5,905,200 | — | — |
| 1989-03-01 | $9.04 | $16.41 | 9,910,800 | — | — |
| 1989-02-28 | $9.01 | $16.35 | 4,976,400 | — | — |
| 1989-02-27 | $8.97 | $16.28 | 4,906,800 | — | — |
| 1989-02-24 | $9.00 | $16.34 | 8,572,800 | — | — |
| 1989-02-23 | $9.11 | $16.54 | 6,396,000 | — | — |
| 1989-02-22 | $9.10 | $16.52 | 9,574,800 | — | — |
| 1989-02-21 | $9.15 | $16.60 | 7,941,600 | — | — |
| 1989-02-17 | $9.20 | $16.69 | 8,875,200 | — | — |
| 1989-02-16 | $9.23 | $16.75 | 10,585,200 | — | — |
| 1989-02-15 | $9.04 | $16.41 | 9,574,800 | — | — |
| 1989-02-14 | $9.00 | $16.34 | 5,343,600 | — | — |
| 1989-02-13 | $8.99 | $16.32 | 6,878,400 | — | — |
| 1989-02-10 | $8.96 | $16.26 | 10,447,200 | — | — |
| 1989-02-09 | $9.10 | $16.52 | 10,182,000 | — | — |
| 1989-02-08 | $9.24 | $16.77 | 12,559,200 | — | — |
| 1989-02-07 | $9.18 | $16.66 | 9,900,000 | — | — |
| 1989-02-06 | $9.04 | $16.41 | 8,293,200 | — | — |
| 1989-02-03 | $9.08 | $16.49 | 9,820,800 | — | — |
| 1989-02-02 | $9.04 | $16.41 | 5,841,600 | — | — |
| 1989-02-01 | $9.00 | $16.34 | 6,955,200 | — | — |
| 1989-01-31 | $9.08 | $16.49 | 8,146,800 | — | — |
| 1989-01-30 | $9.05 | $16.43 | 4,971,600 | — | — |
| 1989-01-27 | $9.03 | $16.39 | 19,448,400 | — | — |
| 1989-01-26 | $8.84 | $16.05 | 12,008,400 | — | — |
| 1989-01-25 | $8.63 | $15.65 | 12,763,200 | — | — |
| 1989-01-24 | $8.70 | $15.79 | 11,830,800 | — | — |
| 1989-01-23 | $8.50 | $15.43 | 3,884,400 | — | — |
| 1989-01-20 | $8.50 | $15.43 | 7,928,400 | — | — |
| 1989-01-19 | $8.49 | $15.41 | 8,916,000 | — | — |
| 1989-01-18 | $8.54 | $15.50 | 12,208,800 | — | — |
| 1989-01-17 | $8.48 | $15.39 | 6,901,200 | — | — |
| 1989-01-16 | $8.56 | $15.54 | 5,192,400 | — | — |
| 1989-01-13 | $8.56 | $15.54 | 6,864,000 | — | — |
| 1989-01-12 | $8.51 | $15.45 | 11,128,800 | — | — |
| 1989-01-11 | $8.42 | $15.28 | 9,106,800 | — | — |
| 1989-01-10 | $8.39 | $15.22 | 6,810,000 | — | — |
| 1989-01-09 | $8.36 | $15.18 | 10,708,800 | — | — |
| 1989-01-06 | $8.43 | $15.30 | 5,280,000 | — | — |
| 1989-01-05 | $8.48 | $15.39 | 6,993,600 | — | — |
| 1989-01-04 | $8.50 | $15.43 | 7,719,600 | — | — |
| 1989-01-03 | $8.41 | $15.26 | 5,445,600 | — | — |