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 | $12.33 | $20.04 | 3,033,960 | — | — |
| 1989-12-28 | $12.25 | $19.91 | 3,014,467 | — | — |
| 1989-12-27 | $12.17 | $19.78 | 5,159,933 | — | — |
| 1989-12-26 | $12.05 | $19.59 | 1,550,621 | — | — |
| 1989-12-22 | $12.15 | $19.75 | 2,471,813 | — | — |
| 1989-12-21 | $11.97 | $19.46 | 2,546,640 | — | — |
| 1989-12-20 | $12.05 | $19.59 | 4,467,624 | — | — |
| 1989-12-19 | $12.05 | $19.59 | 5,410,824 | — | — |
| 1989-12-18 | $12.05 | $19.59 | 5,471,818 | — | — |
| 1989-12-15 | $12.23 | $19.88 | 7,758,763 | — | — |
| 1989-12-14 | $12.27 | $19.94 | 3,440,165 | — | — |
| 1989-12-13 | $12.23 | $19.88 | 2,908,200 | — | — |
| 1989-12-12 | $12.27 | $19.94 | 3,710,549 | — | — |
| 1989-12-11 | $12.27 | $19.94 | 3,922,454 | — | — |
| 1989-12-08 | $12.19 | $19.81 | 3,489,211 | — | — |
| 1989-12-07 | $12.23 | $19.88 | 4,322,371 | — | — |
| 1989-12-06 | $12.21 | $19.85 | 3,643,896 | — | — |
| 1989-12-05 | $12.25 | $19.91 | 2,954,102 | — | — |
| 1989-12-04 | $12.44 | $20.23 | 4,040,669 | — | — |
| 1989-12-01 | $12.54 | $20.28 | 6,265,363 | — | — |
| 1989-11-30 | $12.54 | $20.28 | 1,919,726 | — | — |
| 1989-11-29 | $12.42 | $20.09 | 2,094,533 | — | — |
| 1989-11-28 | $12.52 | $20.25 | 3,021,384 | — | — |
| 1989-11-27 | $12.52 | $20.25 | 3,747,648 | — | — |
| 1989-11-24 | $12.62 | $20.41 | 2,933,352 | — | — |
| 1989-11-22 | $12.36 | $19.99 | 2,752,886 | — | — |
| 1989-11-21 | $12.25 | $19.80 | 3,260,328 | — | — |
| 1989-11-20 | $12.27 | $19.83 | 2,252,362 | — | — |
| 1989-11-17 | $12.17 | $19.67 | 5,262,427 | — | — |
| 1989-11-16 | $12.21 | $19.73 | 3,194,304 | — | — |
| 1989-11-15 | $12.17 | $19.67 | 4,526,102 | — | — |
| 1989-11-14 | $12.03 | $19.44 | 11,464,910 | — | — |
| 1989-11-13 | $12.11 | $19.57 | 13,022,448 | — | — |
| 1989-11-10 | $12.72 | $20.57 | 3,885,355 | — | — |
| 1989-11-09 | $12.46 | $20.15 | 6,157,210 | — | — |
| 1989-11-08 | $12.42 | $20.09 | 4,499,693 | — | — |
| 1989-11-07 | $12.11 | $19.57 | 3,778,459 | — | — |
| 1989-11-06 | $12.01 | $19.41 | 3,153,432 | — | — |
| 1989-11-03 | $12.13 | $19.61 | 1,999,584 | — | — |
| 1989-11-02 | $12.31 | $19.89 | 4,143,163 | — | — |
| 1989-11-01 | $12.36 | $19.99 | 3,587,304 | — | — |
| 1989-10-31 | $12.38 | $20.02 | 4,071,480 | — | — |
| 1989-10-30 | $12.07 | $19.51 | 2,388,811 | — | — |
| 1989-10-27 | $11.99 | $19.38 | 3,994,138 | — | — |
| 1989-10-26 | $12.21 | $19.73 | 3,780,346 | — | — |
| 1989-10-25 | $12.44 | $20.12 | 4,952,429 | — | — |
| 1989-10-24 | $12.38 | $20.02 | 8,535,331 | — | — |
| 1989-10-23 | $12.36 | $19.99 | 4,802,774 | — | — |
| 1989-10-20 | $12.36 | $19.99 | 6,547,066 | — | — |
| 1989-10-19 | $12.31 | $19.89 | 6,438,283 | — | — |
| 1989-10-18 | $12.09 | $19.54 | 5,227,843 | — | — |
| 1989-10-17 | $11.97 | $19.35 | 7,807,810 | — | — |
| 1989-10-16 | $11.89 | $19.22 | 14,779,315 | — | — |
| 1989-10-13 | $11.57 | $18.71 | 8,019,715 | — | — |
| 1989-10-12 | $12.15 | $19.64 | 2,844,691 | — | — |
| 1989-10-11 | $12.29 | $19.86 | 2,504,510 | — | — |
| 1989-10-10 | $12.36 | $19.99 | 3,369,110 | — | — |
| 1989-10-09 | $12.40 | $20.06 | 1,430,520 | — | — |
| 1989-10-06 | $12.40 | $20.06 | 3,528,197 | — | — |
| 1989-10-05 | $12.36 | $19.99 | 4,092,230 | — | — |
| 1989-10-04 | $12.25 | $19.80 | 4,924,762 | — | — |
| 1989-10-03 | $12.31 | $19.89 | 6,503,678 | — | — |
| 1989-10-02 | $12.05 | $19.48 | 2,649,134 | — | — |
| 1989-09-29 | $12.05 | $19.48 | 4,646,832 | — | — |
| 1989-09-28 | $12.13 | $19.61 | 7,150,085 | — | — |
| 1989-09-27 | $11.77 | $19.03 | 5,658,571 | — | — |
| 1989-09-26 | $11.31 | $18.29 | 4,673,870 | — | — |
| 1989-09-25 | $11.39 | $18.42 | 3,313,776 | — | — |
| 1989-09-22 | $11.47 | $18.54 | 2,539,094 | — | — |
| 1989-09-21 | $11.45 | $18.51 | 3,171,667 | — | — |
| 1989-09-20 | $11.45 | $18.51 | 2,839,032 | — | — |
| 1989-09-19 | $11.45 | $18.51 | 2,905,056 | — | — |
| 1989-09-18 | $11.37 | $18.38 | 3,627,547 | — | — |
| 1989-09-15 | $11.27 | $18.22 | 9,985,344 | — | — |
| 1989-09-14 | $11.19 | $18.09 | 5,823,317 | — | — |
| 1989-09-13 | $11.27 | $18.22 | 6,159,725 | — | — |
| 1989-09-12 | $11.35 | $18.35 | 3,594,221 | — | — |
| 1989-09-11 | $11.43 | $18.48 | 4,079,654 | — | — |
| 1989-09-08 | $11.27 | $18.22 | 6,471,610 | — | — |
| 1989-09-07 | $11.31 | $18.29 | 6,023,275 | — | — |
| 1989-09-06 | $11.49 | $18.58 | 7,822,272 | — | — |
| 1989-09-05 | $11.65 | $18.83 | 4,418,578 | — | — |
| 1989-09-01 | $11.73 | $18.96 | 4,475,170 | — | — |
| 1989-08-31 | $11.67 | $18.87 | 4,007,971 | — | — |
| 1989-08-30 | $11.67 | $18.87 | 3,782,861 | — | — |
| 1989-08-29 | $11.79 | $19.06 | 4,057,646 | — | — |
| 1989-08-28 | $11.85 | $19.04 | 3,656,472 | — | — |
| 1989-08-25 | $11.79 | $18.94 | 3,599,880 | — | — |
| 1989-08-24 | $11.95 | $19.20 | 8,024,746 | — | — |
| 1989-08-23 | $11.81 | $18.98 | 5,472,446 | — | — |
| 1989-08-22 | $11.69 | $18.78 | 4,846,162 | — | — |
| 1989-08-21 | $11.85 | $19.04 | 3,560,894 | — | — |
| 1989-08-18 | $12.01 | $19.30 | 4,985,755 | — | — |
| 1989-08-17 | $12.07 | $19.39 | 3,919,310 | — | — |
| 1989-08-16 | $12.15 | $19.52 | 4,844,904 | — | — |
| 1989-08-15 | $12.05 | $19.36 | 4,009,858 | — | — |
| 1989-08-14 | $11.83 | $19.01 | 3,787,891 | — | — |
| 1989-08-11 | $11.71 | $18.82 | 6,652,075 | — | — |
| 1989-08-10 | $11.77 | $18.91 | 5,862,931 | — | — |
| 1989-08-09 | $11.73 | $18.85 | 3,818,702 | — | — |
| 1989-08-08 | $11.87 | $19.07 | 4,179,005 | — | — |
| 1989-08-07 | $11.93 | $19.17 | 4,275,840 | — | — |
| 1989-08-04 | $11.69 | $18.78 | 4,460,707 | — | — |
| 1989-08-03 | $11.85 | $19.04 | 3,337,042 | — | — |
| 1989-08-02 | $11.97 | $19.23 | 4,877,602 | — | — |
| 1989-08-01 | $11.91 | $19.14 | 5,855,386 | — | — |
| 1989-07-31 | $12.09 | $19.42 | 5,083,219 | — | — |
| 1989-07-28 | $12.13 | $19.49 | 5,189,486 | — | — |
| 1989-07-27 | $12.38 | $19.90 | 5,780,558 | — | — |
| 1989-07-26 | $12.03 | $19.33 | 5,095,166 | — | — |
| 1989-07-25 | $11.73 | $18.85 | 4,351,296 | — | — |
| 1989-07-24 | $11.79 | $18.94 | 4,373,933 | — | — |
| 1989-07-21 | $11.95 | $19.20 | 8,117,179 | — | — |
| 1989-07-20 | $11.77 | $18.91 | 5,681,208 | — | — |
| 1989-07-19 | $11.77 | $18.91 | 5,872,363 | — | — |
| 1989-07-18 | $11.57 | $18.59 | 3,610,570 | — | — |
| 1989-07-17 | $11.51 | $18.50 | 3,365,966 | — | — |
| 1989-07-14 | $11.43 | $18.37 | 4,782,024 | — | — |
| 1989-07-13 | $11.43 | $18.37 | 2,490,048 | — | — |
| 1989-07-12 | $11.45 | $18.40 | 5,020,968 | — | — |
| 1989-07-11 | $11.41 | $18.34 | 6,490,474 | — | — |
| 1989-07-10 | $11.19 | $17.99 | 2,835,888 | — | — |
| 1989-07-07 | $11.23 | $18.05 | 6,537,634 | — | — |
| 1989-07-06 | $10.91 | $17.54 | 3,782,861 | — | — |
| 1989-07-05 | $10.81 | $17.38 | 5,577,456 | — | — |
| 1989-07-03 | $10.77 | $17.31 | 1,997,069 | — | — |
| 1989-06-30 | $10.64 | $17.09 | 6,833,170 | — | — |
| 1989-06-29 | $10.79 | $17.35 | 4,128,072 | — | — |
| 1989-06-28 | $11.03 | $17.73 | 4,021,805 | — | — |
| 1989-06-27 | $11.11 | $17.86 | 4,709,083 | — | — |
| 1989-06-26 | $11.01 | $17.70 | 3,498,014 | — | — |
| 1989-06-23 | $11.11 | $17.86 | 5,859,158 | — | — |
| 1989-06-22 | $10.75 | $17.28 | 3,588,562 | — | — |
| 1989-06-21 | $10.66 | $17.12 | 4,030,608 | — | — |
| 1989-06-20 | $10.71 | $17.22 | 3,197,448 | — | — |
| 1989-06-19 | $10.81 | $17.38 | 3,482,923 | — | — |
| 1989-06-16 | $10.93 | $17.57 | 9,140,237 | — | — |
| 1989-06-15 | $10.81 | $17.38 | 6,296,174 | — | — |
| 1989-06-14 | $10.85 | $17.44 | 7,583,328 | — | — |
| 1989-06-13 | $10.93 | $17.57 | 8,727,115 | — | — |
| 1989-06-12 | $11.27 | $18.11 | 3,573,470 | — | — |
| 1989-06-09 | $11.33 | $18.21 | 4,178,376 | — | — |
| 1989-06-08 | $11.33 | $18.21 | 3,399,293 | — | — |
| 1989-06-07 | $11.43 | $18.37 | 3,977,160 | — | — |
| 1989-06-06 | $11.39 | $18.30 | 4,296,590 | — | — |
| 1989-06-05 | $11.27 | $18.11 | 4,026,835 | — | — |
| 1989-06-02 | $11.45 | $18.40 | 5,686,238 | — | — |
| 1989-06-01 | $11.11 | $17.86 | 3,538,258 | — | — |
| 1989-05-31 | $11.03 | $17.73 | 4,657,522 | — | — |
| 1989-05-30 | $10.93 | $17.57 | 4,868,798 | — | — |
| 1989-05-26 | $11.21 | $17.91 | 3,617,486 | — | — |
| 1989-05-25 | $11.11 | $17.75 | 5,805,082 | — | — |
| 1989-05-24 | $10.95 | $17.50 | 11,217,163 | — | — |
| 1989-05-23 | $11.13 | $17.79 | 7,797,120 | — | — |
| 1989-05-22 | $11.41 | $18.23 | 6,162,869 | — | — |
| 1989-05-19 | $11.51 | $18.39 | 9,484,190 | — | — |
| 1989-05-18 | $11.33 | $18.10 | 7,304,770 | — | — |
| 1989-05-17 | $11.37 | $18.17 | 5,122,205 | — | — |
| 1989-05-16 | $11.23 | $17.94 | 4,934,194 | — | — |
| 1989-05-15 | $11.25 | $17.98 | 5,012,165 | — | — |
| 1989-05-12 | $11.19 | $17.88 | 9,320,074 | — | — |
| 1989-05-11 | $10.87 | $17.37 | 3,038,990 | — | — |
| 1989-05-10 | $10.81 | $17.28 | 3,224,486 | — | — |
| 1989-05-09 | $10.75 | $17.18 | 4,724,803 | — | — |
| 1989-05-08 | $10.69 | $17.09 | 3,287,995 | — | — |
| 1989-05-05 | $10.75 | $17.18 | 4,365,130 | — | — |
| 1989-05-04 | $10.71 | $17.12 | 2,332,848 | — | — |
| 1989-05-03 | $10.68 | $17.05 | 3,544,546 | — | — |
| 1989-05-02 | $10.75 | $17.18 | 3,113,818 | — | — |
| 1989-05-01 | $10.71 | $17.12 | 2,403,902 | — | — |
| 1989-04-28 | $10.85 | $17.34 | 2,647,877 | — | — |
| 1989-04-27 | $10.85 | $17.34 | 5,584,373 | — | — |
| 1989-04-26 | $10.77 | $17.21 | 2,451,691 | — | — |
| 1989-04-25 | $10.77 | $17.21 | 2,694,408 | — | — |
| 1989-04-24 | $10.77 | $17.21 | 4,270,810 | — | — |
| 1989-04-21 | $10.93 | $17.47 | 6,647,674 | — | — |
| 1989-04-20 | $10.66 | $17.02 | 5,059,954 | — | — |
| 1989-04-19 | $10.73 | $17.15 | 5,003,362 | — | — |
| 1989-04-18 | $10.73 | $17.15 | 5,879,280 | — | — |
| 1989-04-17 | $10.66 | $17.02 | 3,509,333 | — | — |
| 1989-04-14 | $10.69 | $17.09 | 6,023,275 | — | — |
| 1989-04-13 | $10.46 | $16.71 | 3,876,552 | — | — |
| 1989-04-12 | $10.56 | $16.86 | 3,775,944 | — | — |
| 1989-04-11 | $10.50 | $16.77 | 4,266,408 | — | — |
| 1989-04-10 | $10.36 | $16.55 | 2,438,486 | — | — |
| 1989-04-07 | $10.38 | $16.58 | 3,337,042 | — | — |
| 1989-04-06 | $10.48 | $16.74 | 6,318,811 | — | — |
| 1989-04-05 | $10.46 | $16.71 | 3,064,142 | — | — |
| 1989-04-04 | $10.46 | $16.71 | 2,513,942 | — | — |
| 1989-04-03 | $10.36 | $16.55 | 3,520,022 | — | — |
| 1989-03-31 | $10.34 | $16.52 | 3,963,326 | — | — |
| 1989-03-30 | $10.36 | $16.55 | 2,964,163 | — | — |
| 1989-03-29 | $10.38 | $16.58 | 3,863,347 | — | — |
| 1989-03-28 | $10.32 | $16.48 | 3,404,952 | — | — |
| 1989-03-27 | $10.24 | $16.36 | 2,094,533 | — | — |
| 1989-03-23 | $10.18 | $16.26 | 3,328,238 | — | — |
| 1989-03-22 | $10.28 | $16.42 | 2,665,483 | — | — |
| 1989-03-21 | $10.18 | $16.26 | 3,597,365 | — | — |
| 1989-03-20 | $10.12 | $16.17 | 5,495,083 | — | — |
| 1989-03-17 | $10.26 | $16.39 | 9,920,578 | — | — |
| 1989-03-16 | $10.52 | $16.80 | 7,099,781 | — | — |
| 1989-03-15 | $10.46 | $16.71 | 4,901,496 | — | — |
| 1989-03-14 | $10.54 | $16.83 | 5,048,635 | — | — |
| 1989-03-13 | $10.44 | $16.67 | 6,377,290 | — | — |
| 1989-03-10 | $10.20 | $16.29 | 5,291,352 | — | — |
| 1989-03-09 | $10.26 | $16.39 | 3,596,107 | — | — |
| 1989-03-08 | $10.28 | $16.42 | 6,958,930 | — | — |
| 1989-03-07 | $10.12 | $16.17 | 3,306,859 | — | — |
| 1989-03-06 | $10.16 | $16.23 | 3,259,699 | — | — |
| 1989-03-03 | $10.14 | $16.20 | 2,974,853 | — | — |
| 1989-03-02 | $10.26 | $16.39 | 5,701,330 | — | — |
| 1989-03-01 | $10.14 | $16.09 | 5,850,355 | — | — |
| 1989-02-28 | $10.16 | $16.12 | 5,583,115 | — | — |
| 1989-02-27 | $9.94 | $15.78 | 3,723,754 | — | — |
| 1989-02-24 | $9.92 | $15.75 | 5,602,608 | — | — |
| 1989-02-23 | $10.10 | $16.03 | 4,888,291 | — | — |
| 1989-02-22 | $10.06 | $15.97 | 4,318,598 | — | — |
| 1989-02-21 | $10.32 | $16.38 | 2,807,592 | — | — |
| 1989-02-17 | $10.34 | $16.41 | 5,763,581 | — | — |
| 1989-02-16 | $10.30 | $16.35 | 6,408,730 | — | — |
| 1989-02-15 | $10.14 | $16.09 | 4,294,704 | — | — |
| 1989-02-14 | $9.96 | $15.81 | 3,741,989 | — | — |
| 1989-02-13 | $9.90 | $15.71 | 5,674,291 | — | — |
| 1989-02-10 | $9.92 | $15.75 | 5,882,424 | — | — |
| 1989-02-09 | $10.08 | $16.00 | 4,090,344 | — | — |
| 1989-02-08 | $10.20 | $16.19 | 4,019,290 | — | — |
| 1989-02-07 | $10.34 | $16.41 | 7,250,693 | — | — |
| 1989-02-06 | $10.32 | $16.38 | 2,786,842 | — | — |
| 1989-02-03 | $10.38 | $16.47 | 3,504,931 | — | — |
| 1989-02-02 | $10.30 | $16.35 | 3,967,099 | — | — |
| 1989-02-01 | $10.24 | $16.25 | 7,602,821 | — | — |
| 1989-01-31 | $10.38 | $16.47 | 5,810,112 | — | — |
| 1989-01-30 | $10.14 | $16.09 | 6,133,315 | — | — |
| 1989-01-27 | $10.26 | $16.28 | 13,290,946 | — | — |
| 1989-01-26 | $10.12 | $16.06 | 5,305,814 | — | — |
| 1989-01-25 | $9.98 | $15.84 | 9,311,270 | — | — |
| 1989-01-24 | $9.84 | $15.62 | 8,826,466 | — | — |
| 1989-01-23 | $9.64 | $15.30 | 5,460,499 | — | — |
| 1989-01-20 | $9.60 | $15.24 | 5,268,086 | — | — |
| 1989-01-19 | $9.68 | $15.37 | 6,329,501 | — | — |
| 1989-01-18 | $9.66 | $15.34 | 5,178,797 | — | — |
| 1989-01-17 | $9.56 | $15.18 | 4,846,790 | — | — |
| 1989-01-16 | $9.64 | $15.30 | 5,784,960 | — | — |
| 1989-01-13 | $9.60 | $15.24 | 7,676,390 | — | — |
| 1989-01-12 | $9.52 | $15.12 | 10,785,178 | — | — |
| 1989-01-11 | $9.40 | $14.93 | 4,849,934 | — | — |
| 1989-01-10 | $9.18 | $14.58 | 3,556,493 | — | — |
| 1989-01-09 | $9.22 | $14.64 | 4,841,760 | — | — |
| 1989-01-06 | $9.26 | $14.70 | 7,544,971 | — | — |
| 1989-01-05 | $9.24 | $14.67 | 5,339,141 | — | — |
| 1989-01-04 | $9.12 | $14.48 | 4,253,203 | — | — |
| 1989-01-03 | $9.10 | $14.45 | 4,168,944 | — | — |