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 | $17.60 | $24.46 | 1,149,573 | — | — |
| 1989-12-28 | $17.49 | $24.30 | 474,954 | — | — |
| 1989-12-27 | $17.41 | $24.20 | 718,732 | — | — |
| 1989-12-26 | $17.30 | $24.04 | 190,711 | — | — |
| 1989-12-22 | $17.49 | $24.30 | 910,770 | — | — |
| 1989-12-21 | $17.19 | $23.88 | 1,280,915 | — | — |
| 1989-12-20 | $16.85 | $23.41 | 1,610,929 | — | — |
| 1989-12-19 | $17.00 | $23.62 | 1,481,245 | — | — |
| 1989-12-18 | $16.88 | $23.46 | 1,651,061 | — | — |
| 1989-12-15 | $17.26 | $23.99 | 1,522,704 | — | — |
| 1989-12-14 | $17.19 | $23.88 | 964,832 | — | — |
| 1989-12-13 | $17.19 | $23.88 | 921,383 | — | — |
| 1989-12-12 | $17.37 | $24.14 | 1,829,168 | — | — |
| 1989-12-11 | $17.30 | $24.04 | 960,852 | — | — |
| 1989-12-08 | $17.56 | $24.32 | 744,934 | — | — |
| 1989-12-07 | $17.68 | $24.48 | 1,232,823 | — | — |
| 1989-12-06 | $17.79 | $24.64 | 1,739,617 | — | — |
| 1989-12-05 | $17.52 | $24.27 | 825,862 | — | — |
| 1989-12-04 | $17.60 | $24.38 | 942,610 | — | — |
| 1989-12-01 | $18.01 | $24.95 | 1,820,213 | — | — |
| 1989-11-30 | $17.79 | $24.64 | 638,799 | — | — |
| 1989-11-29 | $17.79 | $24.64 | 1,206,289 | — | — |
| 1989-11-28 | $17.86 | $24.74 | 1,706,118 | — | — |
| 1989-11-27 | $18.09 | $25.06 | 2,462,993 | — | — |
| 1989-11-24 | $17.56 | $24.32 | 719,727 | — | — |
| 1989-11-22 | $17.37 | $24.06 | 984,069 | — | — |
| 1989-11-21 | $17.37 | $24.06 | 1,194,017 | — | — |
| 1989-11-20 | $17.49 | $24.22 | 1,546,584 | — | — |
| 1989-11-17 | $17.37 | $24.06 | 1,255,045 | — | — |
| 1989-11-16 | $17.22 | $23.86 | 712,430 | — | — |
| 1989-11-15 | $17.03 | $23.59 | 744,271 | — | — |
| 1989-11-14 | $16.85 | $23.33 | 661,021 | — | — |
| 1989-11-13 | $16.85 | $23.33 | 1,566,485 | — | — |
| 1989-11-10 | $17.26 | $23.91 | 949,576 | — | — |
| 1989-11-09 | $16.77 | $23.23 | 949,244 | — | — |
| 1989-11-08 | $16.43 | $22.76 | 1,324,033 | — | — |
| 1989-11-07 | $16.39 | $22.71 | 1,401,644 | — | — |
| 1989-11-06 | $15.98 | $22.13 | 1,056,042 | — | — |
| 1989-11-03 | $16.17 | $22.39 | 3,147,894 | — | — |
| 1989-11-02 | $16.54 | $22.92 | 1,682,901 | — | — |
| 1989-11-01 | $16.77 | $23.23 | 656,378 | — | — |
| 1989-10-31 | $16.85 | $23.33 | 1,011,930 | — | — |
| 1989-10-30 | $16.54 | $22.92 | 1,181,414 | — | — |
| 1989-10-27 | $16.58 | $22.97 | 1,237,798 | — | — |
| 1989-10-26 | $16.66 | $23.07 | 2,025,186 | — | — |
| 1989-10-25 | $16.85 | $23.33 | 1,415,242 | — | — |
| 1989-10-24 | $17.19 | $23.80 | 2,492,511 | — | — |
| 1989-10-23 | $17.34 | $24.01 | 978,763 | — | — |
| 1989-10-20 | $17.68 | $24.48 | 1,107,451 | — | — |
| 1989-10-19 | $17.86 | $24.74 | 1,544,926 | — | — |
| 1989-10-18 | $17.15 | $23.75 | 824,867 | — | — |
| 1989-10-17 | $17.11 | $23.70 | 1,573,781 | — | — |
| 1989-10-16 | $17.15 | $23.75 | 2,942,590 | — | — |
| 1989-10-13 | $17.03 | $23.59 | 2,840,103 | — | — |
| 1989-10-12 | $17.98 | $24.90 | 1,972,782 | — | — |
| 1989-10-11 | $17.90 | $24.79 | 2,693,504 | — | — |
| 1989-10-10 | $18.50 | $25.63 | 1,729,667 | — | — |
| 1989-10-09 | $18.62 | $25.79 | 1,277,930 | — | — |
| 1989-10-06 | $18.05 | $25.00 | 1,593,350 | — | — |
| 1989-10-05 | $17.98 | $24.90 | 2,479,245 | — | — |
| 1989-10-04 | $17.71 | $24.53 | 1,677,263 | — | — |
| 1989-10-03 | $17.15 | $23.75 | 1,408,609 | — | — |
| 1989-10-02 | $17.22 | $23.86 | 1,357,863 | — | — |
| 1989-09-29 | $17.41 | $24.12 | 974,119 | — | — |
| 1989-09-28 | $17.56 | $24.32 | 1,560,515 | — | — |
| 1989-09-27 | $17.45 | $24.17 | 1,478,260 | — | — |
| 1989-09-26 | $17.41 | $24.12 | 1,252,392 | — | — |
| 1989-09-25 | $17.41 | $24.12 | 1,081,581 | — | — |
| 1989-09-22 | $17.15 | $23.75 | 912,097 | — | — |
| 1989-09-21 | $17.19 | $23.80 | 1,316,404 | — | — |
| 1989-09-20 | $17.30 | $23.96 | 1,248,743 | — | — |
| 1989-09-19 | $17.00 | $23.54 | 1,241,778 | — | — |
| 1989-09-18 | $17.19 | $23.80 | 1,292,192 | — | — |
| 1989-09-15 | $17.41 | $24.12 | 2,553,871 | — | — |
| 1989-09-14 | $17.19 | $23.80 | 1,415,906 | — | — |
| 1989-09-13 | $17.45 | $24.17 | 2,924,016 | — | — |
| 1989-09-12 | $17.11 | $23.70 | 2,306,112 | — | — |
| 1989-09-11 | $16.77 | $23.23 | 1,531,327 | — | — |
| 1989-09-08 | $16.85 | $23.25 | 1,074,616 | — | — |
| 1989-09-07 | $16.92 | $23.36 | 1,356,205 | — | — |
| 1989-09-06 | $16.70 | $23.05 | 2,932,971 | — | — |
| 1989-09-05 | $17.11 | $23.62 | 3,488,189 | — | — |
| 1989-09-01 | $17.56 | $24.24 | 1,118,396 | — | — |
| 1989-08-31 | $17.49 | $24.14 | 1,159,192 | — | — |
| 1989-08-30 | $17.60 | $24.29 | 2,358,848 | — | — |
| 1989-08-29 | $17.56 | $24.24 | 1,375,442 | — | — |
| 1989-08-28 | $17.37 | $23.98 | 1,405,624 | — | — |
| 1989-08-25 | $17.45 | $24.09 | 2,397,322 | — | — |
| 1989-08-24 | $17.75 | $24.50 | 1,651,393 | — | — |
| 1989-08-23 | $17.22 | $23.77 | 1,225,195 | — | — |
| 1989-08-22 | $17.00 | $23.46 | 1,195,012 | — | — |
| 1989-08-21 | $16.88 | $23.31 | 961,847 | — | — |
| 1989-08-18 | $17.41 | $24.03 | 815,249 | — | — |
| 1989-08-17 | $17.26 | $23.83 | 2,072,615 | — | — |
| 1989-08-16 | $17.22 | $23.77 | 2,748,230 | — | — |
| 1989-08-15 | $17.41 | $24.03 | 2,704,781 | — | — |
| 1989-08-14 | $17.79 | $24.55 | 1,898,819 | — | — |
| 1989-08-11 | $18.01 | $24.87 | 3,251,708 | — | — |
| 1989-08-10 | $18.43 | $25.44 | 2,921,363 | — | — |
| 1989-08-09 | $18.01 | $24.87 | 3,078,907 | — | — |
| 1989-08-08 | $18.05 | $24.92 | 2,407,935 | — | — |
| 1989-08-07 | $18.47 | $25.49 | 3,673,594 | — | — |
| 1989-08-04 | $17.79 | $24.55 | 3,310,413 | — | — |
| 1989-08-03 | $17.30 | $23.88 | 1,982,401 | — | — |
| 1989-08-02 | $16.77 | $23.15 | 1,235,476 | — | — |
| 1989-08-01 | $16.96 | $23.41 | 3,053,700 | — | — |
| 1989-07-31 | $17.15 | $23.67 | 1,669,303 | — | — |
| 1989-07-28 | $17.07 | $23.57 | 1,062,676 | — | — |
| 1989-07-27 | $16.96 | $23.41 | 1,914,076 | — | — |
| 1989-07-26 | $16.66 | $22.99 | 1,741,607 | — | — |
| 1989-07-25 | $16.21 | $22.37 | 1,362,175 | — | — |
| 1989-07-24 | $16.62 | $22.94 | 944,269 | — | — |
| 1989-07-21 | $16.85 | $23.25 | 926,027 | — | — |
| 1989-07-20 | $17.03 | $23.51 | 1,763,829 | — | — |
| 1989-07-19 | $17.19 | $23.72 | 2,463,324 | — | — |
| 1989-07-18 | $16.77 | $23.15 | 1,734,310 | — | — |
| 1989-07-17 | $16.96 | $23.41 | 3,274,261 | — | — |
| 1989-07-14 | $16.39 | $22.63 | 2,538,282 | — | — |
| 1989-07-13 | $16.13 | $22.27 | 1,375,442 | — | — |
| 1989-07-12 | $16.17 | $22.32 | 1,427,514 | — | — |
| 1989-07-11 | $16.17 | $22.32 | 1,372,457 | — | — |
| 1989-07-10 | $16.32 | $22.53 | 1,246,422 | — | — |
| 1989-07-07 | $16.21 | $22.37 | 1,768,804 | — | — |
| 1989-07-06 | $15.83 | $21.85 | 2,158,518 | — | — |
| 1989-07-05 | $15.49 | $21.38 | 1,810,927 | — | — |
| 1989-07-03 | $15.83 | $21.85 | 452,732 | — | — |
| 1989-06-30 | $15.87 | $21.90 | 1,860,014 | — | — |
| 1989-06-29 | $16.09 | $22.21 | 2,808,594 | — | — |
| 1989-06-28 | $16.21 | $22.37 | 3,156,518 | — | — |
| 1989-06-27 | $16.39 | $22.63 | 4,590,334 | — | — |
| 1989-06-26 | $16.73 | $23.10 | 672,962 | — | — |
| 1989-06-23 | $17.00 | $23.46 | 2,224,189 | — | — |
| 1989-06-22 | $16.73 | $23.10 | 2,673,272 | — | — |
| 1989-06-21 | $16.13 | $22.27 | 1,884,226 | — | — |
| 1989-06-20 | $16.21 | $22.37 | 2,082,234 | — | — |
| 1989-06-19 | $16.62 | $22.94 | 843,772 | — | — |
| 1989-06-16 | $16.70 | $23.05 | 2,465,978 | — | — |
| 1989-06-15 | $16.70 | $23.05 | 2,733,305 | — | — |
| 1989-06-14 | $16.85 | $23.25 | 4,902,437 | — | — |
| 1989-06-13 | $16.43 | $22.68 | 3,889,512 | — | — |
| 1989-06-12 | $16.51 | $22.79 | 2,497,155 | — | — |
| 1989-06-09 | $16.85 | $23.17 | 2,076,927 | — | — |
| 1989-06-08 | $17.00 | $23.38 | 2,666,639 | — | — |
| 1989-06-07 | $17.07 | $23.49 | 3,559,499 | — | — |
| 1989-06-06 | $17.19 | $23.64 | 5,028,140 | — | — |
| 1989-06-05 | $16.96 | $23.33 | 3,338,606 | — | — |
| 1989-06-02 | $17.71 | $24.37 | 4,816,202 | — | — |
| 1989-06-01 | $17.79 | $24.47 | 5,551,186 | — | — |
| 1989-05-31 | $17.00 | $23.38 | 5,538,583 | — | — |
| 1989-05-30 | $16.51 | $22.71 | 3,186,037 | — | — |
| 1989-05-26 | $16.39 | $22.55 | 3,037,779 | — | — |
| 1989-05-25 | $15.68 | $21.57 | 1,133,985 | — | — |
| 1989-05-24 | $15.53 | $21.36 | 2,075,932 | — | — |
| 1989-05-23 | $15.64 | $21.52 | 1,608,607 | — | — |
| 1989-05-22 | $15.79 | $21.72 | 1,944,922 | — | — |
| 1989-05-19 | $15.87 | $21.83 | 3,170,780 | — | — |
| 1989-05-18 | $15.57 | $21.41 | 2,985,044 | — | — |
| 1989-05-17 | $15.45 | $21.26 | 2,305,449 | — | — |
| 1989-05-16 | $15.11 | $20.79 | 3,722,018 | — | — |
| 1989-05-15 | $15.23 | $20.95 | 2,851,048 | — | — |
| 1989-05-12 | $15.26 | $21.00 | 6,033,105 | — | — |
| 1989-05-11 | $14.59 | $20.06 | 3,247,064 | — | — |
| 1989-05-10 | $14.43 | $19.86 | 2,067,309 | — | — |
| 1989-05-09 | $14.36 | $19.75 | 2,399,643 | — | — |
| 1989-05-08 | $14.10 | $19.39 | 2,568,796 | — | — |
| 1989-05-05 | $14.17 | $19.49 | 3,721,023 | — | — |
| 1989-05-04 | $13.94 | $19.18 | 1,361,512 | — | — |
| 1989-05-03 | $13.64 | $18.77 | 1,332,656 | — | — |
| 1989-05-02 | $13.68 | $18.82 | 770,473 | — | — |
| 1989-05-01 | $13.76 | $18.92 | 682,248 | — | — |
| 1989-04-28 | $13.79 | $18.98 | 598,004 | — | — |
| 1989-04-27 | $13.91 | $19.13 | 1,078,596 | — | — |
| 1989-04-26 | $13.87 | $19.08 | 758,864 | — | — |
| 1989-04-25 | $13.72 | $18.87 | 1,053,057 | — | — |
| 1989-04-24 | $13.72 | $18.87 | 881,583 | — | — |
| 1989-04-21 | $13.83 | $19.03 | 843,441 | — | — |
| 1989-04-20 | $13.91 | $19.13 | 1,199,656 | — | — |
| 1989-04-19 | $14.06 | $19.34 | 1,412,921 | — | — |
| 1989-04-18 | $14.10 | $19.39 | 2,463,324 | — | — |
| 1989-04-17 | $13.87 | $19.08 | 2,092,847 | — | — |
| 1989-04-14 | $13.83 | $19.03 | 2,094,837 | — | — |
| 1989-04-13 | $13.61 | $18.72 | 2,917,051 | — | — |
| 1989-04-12 | $13.68 | $18.82 | 3,426,830 | — | — |
| 1989-04-11 | $13.38 | $18.40 | 2,288,533 | — | — |
| 1989-04-10 | $13.04 | $17.94 | 920,388 | — | — |
| 1989-04-07 | $13.04 | $17.94 | 1,614,577 | — | — |
| 1989-04-06 | $12.78 | $17.58 | 1,125,361 | — | — |
| 1989-04-05 | $12.66 | $17.42 | 1,606,617 | — | — |
| 1989-04-04 | $12.78 | $17.58 | 2,168,468 | — | — |
| 1989-04-03 | $12.74 | $17.52 | 1,024,865 | — | — |
| 1989-03-31 | $12.47 | $17.16 | 2,460,008 | — | — |
| 1989-03-30 | $12.40 | $17.06 | 909,775 | — | — |
| 1989-03-29 | $12.32 | $16.95 | 879,925 | — | — |
| 1989-03-28 | $12.21 | $16.80 | 988,381 | — | — |
| 1989-03-27 | $12.06 | $16.59 | 758,533 | — | — |
| 1989-03-23 | $12.02 | $16.54 | 1,169,474 | — | — |
| 1989-03-22 | $12.02 | $16.54 | 1,090,868 | — | — |
| 1989-03-21 | $12.02 | $16.54 | 1,043,439 | — | — |
| 1989-03-20 | $11.98 | $16.49 | 1,324,033 | — | — |
| 1989-03-17 | $12.14 | $16.69 | 1,824,525 | — | — |
| 1989-03-16 | $12.25 | $16.85 | 4,587,680 | — | — |
| 1989-03-15 | $12.44 | $17.11 | 2,405,945 | — | — |
| 1989-03-14 | $12.70 | $17.47 | 1,034,815 | — | — |
| 1989-03-13 | $12.85 | $17.68 | 1,008,613 | — | — |
| 1989-03-10 | $12.85 | $17.60 | 1,207,948 | — | — |
| 1989-03-09 | $13.00 | $17.81 | 1,428,178 | — | — |
| 1989-03-08 | $12.78 | $17.50 | 2,399,312 | — | — |
| 1989-03-07 | $12.74 | $17.45 | 1,733,315 | — | — |
| 1989-03-06 | $12.63 | $17.29 | 1,056,042 | — | — |
| 1989-03-03 | $12.74 | $17.45 | 1,053,389 | — | — |
| 1989-03-02 | $12.74 | $17.45 | 1,124,366 | — | — |
| 1989-03-01 | $12.70 | $17.39 | 1,674,941 | — | — |
| 1989-02-28 | $12.74 | $17.45 | 1,311,098 | — | — |
| 1989-02-27 | $12.66 | $17.34 | 1,100,486 | — | — |
| 1989-02-24 | $12.85 | $17.60 | 1,095,179 | — | — |
| 1989-02-23 | $12.93 | $17.70 | 1,061,349 | — | — |
| 1989-02-22 | $12.96 | $17.76 | 1,369,472 | — | — |
| 1989-02-21 | $13.38 | $18.32 | 1,516,071 | — | — |
| 1989-02-17 | $13.57 | $18.58 | 1,420,217 | — | — |
| 1989-02-16 | $13.49 | $18.48 | 1,406,951 | — | — |
| 1989-02-15 | $13.53 | $18.53 | 1,690,861 | — | — |
| 1989-02-14 | $13.49 | $18.48 | 1,337,631 | — | — |
| 1989-02-13 | $13.27 | $18.17 | 1,773,779 | — | — |
| 1989-02-10 | $13.38 | $18.32 | 1,930,992 | — | — |
| 1989-02-09 | $13.57 | $18.58 | 1,955,535 | — | — |
| 1989-02-08 | $13.83 | $18.94 | 3,069,952 | — | — |
| 1989-02-07 | $14.17 | $19.41 | 2,712,078 | — | — |
| 1989-02-06 | $13.98 | $19.15 | 1,651,061 | — | — |
| 1989-02-03 | $14.13 | $19.36 | 3,111,742 | — | — |
| 1989-02-02 | $13.79 | $18.89 | 2,799,308 | — | — |
| 1989-02-01 | $13.64 | $18.68 | 2,779,407 | — | — |
| 1989-01-31 | $13.57 | $18.58 | 1,291,861 | — | — |
| 1989-01-30 | $13.38 | $18.32 | 2,006,281 | — | — |
| 1989-01-27 | $13.15 | $18.01 | 2,889,522 | — | — |
| 1989-01-26 | $13.42 | $18.37 | 3,576,082 | — | — |
| 1989-01-25 | $13.19 | $18.06 | 3,298,142 | — | — |
| 1989-01-24 | $13.00 | $17.81 | 990,371 | — | — |
| 1989-01-23 | $13.00 | $17.81 | 1,224,531 | — | — |
| 1989-01-20 | $12.96 | $17.76 | 2,442,429 | — | — |
| 1989-01-19 | $12.70 | $17.39 | 1,649,071 | — | — |
| 1989-01-18 | $12.66 | $17.34 | 1,349,240 | — | — |
| 1989-01-17 | $12.47 | $17.08 | 1,335,641 | — | — |
| 1989-01-16 | $12.63 | $17.29 | 837,471 | — | — |
| 1989-01-13 | $12.66 | $17.34 | 776,443 | — | — |
| 1989-01-12 | $12.74 | $17.45 | 1,436,138 | — | — |
| 1989-01-11 | $12.66 | $17.34 | 1,443,766 | — | — |
| 1989-01-10 | $12.66 | $17.34 | 1,078,264 | — | — |
| 1989-01-09 | $12.63 | $17.29 | 1,395,342 | — | — |
| 1989-01-06 | $12.63 | $17.29 | 1,538,956 | — | — |
| 1989-01-05 | $12.74 | $17.45 | 1,243,437 | — | — |
| 1989-01-04 | $12.70 | $17.39 | 2,006,281 | — | — |
| 1989-01-03 | $12.44 | $17.03 | 1,055,047 | — | — |