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
- 1981-12-31 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 | $14.19 | $29.22 | 950,252 | — | — |
| 1989-12-28 | $14.01 | $28.85 | 527,106 | — | — |
| 1989-12-27 | $13.95 | $28.73 | 544,224 | — | — |
| 1989-12-26 | $13.95 | $28.73 | 269,711 | — | — |
| 1989-12-22 | $13.95 | $28.73 | 618,332 | — | — |
| 1989-12-21 | $14.01 | $28.85 | 1,804,060 | — | — |
| 1989-12-20 | $13.89 | $28.60 | 1,034,172 | — | — |
| 1989-12-19 | $13.95 | $28.73 | 1,131,034 | — | — |
| 1989-12-18 | $13.95 | $28.73 | 1,524,537 | — | — |
| 1989-12-15 | $14.31 | $29.47 | 2,010,310 | — | — |
| 1989-12-14 | $14.19 | $29.22 | 1,310,354 | — | — |
| 1989-12-13 | $14.37 | $29.59 | 1,554,180 | — | — |
| 1989-12-12 | $14.55 | $29.96 | 1,934,532 | — | — |
| 1989-12-11 | $14.19 | $29.22 | 585,349 | — | — |
| 1989-12-08 | $14.13 | $29.10 | 709,767 | — | — |
| 1989-12-07 | $14.13 | $29.10 | 1,096,798 | — | — |
| 1989-12-06 | $14.13 | $29.10 | 864,663 | — | — |
| 1989-12-05 | $14.07 | $28.97 | 1,108,697 | — | — |
| 1989-12-04 | $14.55 | $29.34 | 4,716,817 | — | — |
| 1989-12-01 | $14.49 | $29.22 | 1,580,483 | — | — |
| 1989-11-30 | $14.61 | $29.46 | 1,123,310 | — | — |
| 1989-11-29 | $14.31 | $28.86 | 1,064,859 | — | — |
| 1989-11-28 | $14.37 | $28.98 | 1,169,654 | — | — |
| 1989-11-27 | $14.31 | $28.86 | 1,034,380 | — | — |
| 1989-11-24 | $14.37 | $28.98 | 428,365 | — | — |
| 1989-11-22 | $14.31 | $28.86 | 1,149,196 | — | — |
| 1989-11-21 | $14.25 | $28.74 | 1,000,353 | — | — |
| 1989-11-20 | $14.31 | $28.86 | 1,065,067 | — | — |
| 1989-11-17 | $14.37 | $28.98 | 2,194,014 | — | — |
| 1989-11-16 | $14.37 | $28.98 | 3,398,738 | — | — |
| 1989-11-15 | $14.43 | $29.10 | 5,391,095 | — | — |
| 1989-11-14 | $13.71 | $27.65 | 2,215,307 | — | — |
| 1989-11-13 | $13.89 | $28.01 | 3,252,192 | — | — |
| 1989-11-10 | $14.85 | $29.95 | 3,252,192 | — | — |
| 1989-11-09 | $13.41 | $27.05 | 831,679 | — | — |
| 1989-11-08 | $13.35 | $26.93 | 1,160,677 | — | — |
| 1989-11-07 | $13.17 | $26.57 | 1,091,788 | — | — |
| 1989-11-06 | $13.17 | $26.57 | 896,185 | — | — |
| 1989-11-03 | $13.35 | $26.93 | 639,834 | — | — |
| 1989-11-02 | $13.35 | $26.93 | 619,167 | — | — |
| 1989-11-01 | $13.35 | $26.93 | 656,534 | — | — |
| 1989-10-31 | $13.41 | $27.05 | 1,016,428 | — | — |
| 1989-10-30 | $13.41 | $27.05 | 470,742 | — | — |
| 1989-10-27 | $13.29 | $26.81 | 1,130,825 | — | — |
| 1989-10-26 | $13.29 | $26.81 | 1,143,559 | — | — |
| 1989-10-25 | $13.41 | $27.05 | 1,024,986 | — | — |
| 1989-10-24 | $13.47 | $27.17 | 1,784,019 | — | — |
| 1989-10-23 | $13.65 | $27.53 | 692,022 | — | — |
| 1989-10-20 | $13.89 | $28.01 | 1,437,904 | — | — |
| 1989-10-19 | $13.71 | $27.65 | 981,774 | — | — |
| 1989-10-18 | $13.71 | $27.65 | 1,091,579 | — | — |
| 1989-10-17 | $13.59 | $27.41 | 1,730,995 | — | — |
| 1989-10-16 | $13.77 | $27.77 | 4,192,216 | — | — |
| 1989-10-13 | $12.93 | $26.08 | 2,515,079 | — | — |
| 1989-10-12 | $14.19 | $28.62 | 982,818 | — | — |
| 1989-10-11 | $14.31 | $28.86 | 725,214 | — | — |
| 1989-10-10 | $14.13 | $28.50 | 1,866,060 | — | — |
| 1989-10-09 | $14.25 | $28.74 | 687,012 | — | — |
| 1989-10-06 | $14.13 | $28.50 | 1,274,657 | — | — |
| 1989-10-05 | $14.07 | $28.38 | 2,883,949 | — | — |
| 1989-10-04 | $14.19 | $28.62 | 1,236,246 | — | — |
| 1989-10-03 | $14.31 | $28.86 | 1,323,923 | — | — |
| 1989-10-02 | $14.37 | $28.98 | 996,805 | — | — |
| 1989-09-29 | $14.25 | $28.74 | 800,575 | — | — |
| 1989-09-28 | $14.31 | $28.86 | 845,666 | — | — |
| 1989-09-27 | $14.19 | $28.62 | 796,191 | — | — |
| 1989-09-26 | $14.13 | $28.50 | 1,528,295 | — | — |
| 1989-09-25 | $14.13 | $28.50 | 723,753 | — | — |
| 1989-09-22 | $14.13 | $28.50 | 1,393,021 | — | — |
| 1989-09-21 | $14.31 | $28.86 | 1,013,714 | — | — |
| 1989-09-20 | $14.25 | $28.74 | 1,349,392 | — | — |
| 1989-09-19 | $14.37 | $28.98 | 1,063,606 | — | — |
| 1989-09-18 | $14.43 | $29.10 | 1,701,144 | — | — |
| 1989-09-15 | $14.13 | $28.50 | 2,102,579 | — | — |
| 1989-09-14 | $14.01 | $28.26 | 1,772,746 | — | — |
| 1989-09-13 | $14.07 | $28.38 | 3,023,606 | — | — |
| 1989-09-12 | $14.31 | $28.86 | 1,462,745 | — | — |
| 1989-09-11 | $14.07 | $28.38 | 1,494,685 | — | — |
| 1989-09-08 | $14.07 | $28.38 | 1,432,267 | — | — |
| 1989-09-07 | $14.01 | $28.26 | 1,482,368 | — | — |
| 1989-09-06 | $13.83 | $27.89 | 1,140,010 | — | — |
| 1989-09-05 | $14.07 | $28.38 | 1,822,430 | — | — |
| 1989-09-01 | $14.31 | $28.26 | 2,082,121 | — | — |
| 1989-08-31 | $14.07 | $27.78 | 1,384,462 | — | — |
| 1989-08-30 | $14.19 | $28.02 | 1,550,631 | — | — |
| 1989-08-29 | $14.25 | $28.14 | 2,972,670 | — | — |
| 1989-08-28 | $14.25 | $28.14 | 1,607,830 | — | — |
| 1989-08-25 | $14.13 | $27.90 | 1,637,056 | — | — |
| 1989-08-24 | $13.95 | $27.55 | 2,430,116 | — | — |
| 1989-08-23 | $14.01 | $27.66 | 3,124,017 | — | — |
| 1989-08-22 | $13.77 | $27.19 | 1,200,967 | — | — |
| 1989-08-21 | $13.77 | $27.19 | 1,198,462 | — | — |
| 1989-08-18 | $13.65 | $26.96 | 1,040,017 | — | — |
| 1989-08-17 | $13.47 | $26.60 | 861,114 | — | — |
| 1989-08-16 | $13.59 | $26.84 | 1,167,149 | — | — |
| 1989-08-15 | $13.65 | $26.96 | 3,287,263 | — | — |
| 1989-08-14 | $13.35 | $26.36 | 1,212,448 | — | — |
| 1989-08-11 | $13.41 | $26.48 | 1,157,755 | — | — |
| 1989-08-10 | $13.59 | $26.84 | 962,151 | — | — |
| 1989-08-09 | $13.47 | $26.60 | 1,184,893 | — | — |
| 1989-08-08 | $13.35 | $26.36 | 1,249,189 | — | — |
| 1989-08-07 | $13.29 | $26.25 | 2,119,280 | — | — |
| 1989-08-04 | $13.23 | $26.13 | 1,054,630 | — | — |
| 1989-08-03 | $13.29 | $26.25 | 2,254,761 | — | — |
| 1989-08-02 | $13.35 | $26.36 | 1,094,919 | — | — |
| 1989-08-01 | $13.41 | $26.48 | 1,464,416 | — | — |
| 1989-07-31 | $13.47 | $26.60 | 934,178 | — | — |
| 1989-07-28 | $13.47 | $26.60 | 920,400 | — | — |
| 1989-07-27 | $13.23 | $26.13 | 1,384,254 | — | — |
| 1989-07-26 | $13.23 | $26.13 | 1,939,959 | — | — |
| 1989-07-25 | $13.23 | $26.13 | 1,249,815 | — | — |
| 1989-07-24 | $13.47 | $26.60 | 878,441 | — | — |
| 1989-07-21 | $13.65 | $26.96 | 1,287,809 | — | — |
| 1989-07-20 | $13.59 | $26.84 | 1,574,221 | — | — |
| 1989-07-19 | $13.83 | $27.31 | 1,335,614 | — | — |
| 1989-07-18 | $13.77 | $27.19 | 1,065,276 | — | — |
| 1989-07-17 | $13.65 | $26.96 | 1,659,184 | — | — |
| 1989-07-14 | $13.59 | $26.84 | 1,385,506 | — | — |
| 1989-07-13 | $13.47 | $26.60 | 932,717 | — | — |
| 1989-07-12 | $13.41 | $26.48 | 1,017,889 | — | — |
| 1989-07-11 | $13.29 | $26.25 | 1,441,870 | — | — |
| 1989-07-10 | $13.29 | $26.25 | 1,106,610 | — | — |
| 1989-07-07 | $13.29 | $26.25 | 979,687 | — | — |
| 1989-07-06 | $13.11 | $25.89 | 919,148 | — | — |
| 1989-07-05 | $13.11 | $25.89 | 844,831 | — | — |
| 1989-07-03 | $13.17 | $26.01 | 541,093 | — | — |
| 1989-06-30 | $13.11 | $25.89 | 1,129,573 | — | — |
| 1989-06-29 | $13.05 | $25.77 | 1,201,593 | — | — |
| 1989-06-28 | $13.29 | $26.25 | 1,110,367 | — | — |
| 1989-06-27 | $13.53 | $26.72 | 1,595,931 | — | — |
| 1989-06-26 | $13.23 | $26.13 | 1,192,408 | — | — |
| 1989-06-23 | $13.29 | $26.25 | 1,935,993 | — | — |
| 1989-06-22 | $13.23 | $26.13 | 1,059,431 | — | — |
| 1989-06-21 | $13.05 | $25.77 | 1,908,228 | — | — |
| 1989-06-20 | $13.41 | $26.48 | 1,197,209 | — | — |
| 1989-06-19 | $13.47 | $26.60 | 2,118,653 | — | — |
| 1989-06-16 | $13.83 | $26.72 | 3,437,984 | — | — |
| 1989-06-15 | $13.65 | $26.37 | 1,459,405 | — | — |
| 1989-06-14 | $13.77 | $26.60 | 833,976 | — | — |
| 1989-06-13 | $13.71 | $26.49 | 950,878 | — | — |
| 1989-06-12 | $13.83 | $26.72 | 947,747 | — | — |
| 1989-06-09 | $13.65 | $26.37 | 1,319,331 | — | — |
| 1989-06-08 | $13.77 | $26.60 | 1,509,089 | — | — |
| 1989-06-07 | $13.95 | $26.95 | 1,236,664 | — | — |
| 1989-06-06 | $13.89 | $26.83 | 1,335,196 | — | — |
| 1989-06-05 | $13.89 | $26.83 | 1,648,537 | — | — |
| 1989-06-02 | $14.01 | $27.07 | 2,316,135 | — | — |
| 1989-06-01 | $13.71 | $26.49 | 897,228 | — | — |
| 1989-05-31 | $13.41 | $25.91 | 1,036,259 | — | — |
| 1989-05-30 | $13.35 | $25.79 | 1,455,022 | — | — |
| 1989-05-26 | $13.65 | $26.37 | 1,064,024 | — | — |
| 1989-05-25 | $13.71 | $26.49 | 1,191,990 | — | — |
| 1989-05-24 | $13.83 | $26.72 | 1,920,336 | — | — |
| 1989-05-23 | $13.71 | $26.49 | 1,313,277 | — | — |
| 1989-05-22 | $13.71 | $26.49 | 1,565,244 | — | — |
| 1989-05-19 | $13.83 | $26.72 | 2,778,527 | — | — |
| 1989-05-18 | $13.65 | $26.37 | 2,176,270 | — | — |
| 1989-05-17 | $13.59 | $26.26 | 3,550,086 | — | — |
| 1989-05-16 | $13.35 | $25.79 | 7,780,921 | — | — |
| 1989-05-15 | $13.05 | $25.22 | 1,986,720 | — | — |
| 1989-05-12 | $12.99 | $25.10 | 1,131,243 | — | — |
| 1989-05-11 | $12.93 | $24.98 | 625,847 | — | — |
| 1989-05-10 | $12.93 | $24.98 | 941,067 | — | — |
| 1989-05-09 | $12.99 | $25.10 | 1,021,646 | — | — |
| 1989-05-08 | $12.93 | $24.98 | 700,581 | — | — |
| 1989-05-05 | $12.99 | $25.10 | 1,311,398 | — | — |
| 1989-05-04 | $13.05 | $25.22 | 848,380 | — | — |
| 1989-05-03 | $12.87 | $24.87 | 872,804 | — | — |
| 1989-05-02 | $12.87 | $24.87 | 1,023,943 | — | — |
| 1989-05-01 | $12.93 | $24.98 | 858,818 | — | — |
| 1989-04-28 | $12.93 | $24.98 | 1,071,539 | — | — |
| 1989-04-27 | $13.05 | $25.22 | 2,099,239 | — | — |
| 1989-04-26 | $12.93 | $24.98 | 876,562 | — | — |
| 1989-04-25 | $12.99 | $25.10 | 1,165,479 | — | — |
| 1989-04-24 | $13.23 | $25.56 | 1,011,835 | — | — |
| 1989-04-21 | $13.29 | $25.68 | 1,810,531 | — | — |
| 1989-04-20 | $13.11 | $25.33 | 1,108,697 | — | — |
| 1989-04-19 | $13.05 | $25.22 | 1,719,096 | — | — |
| 1989-04-18 | $12.93 | $24.98 | 1,490,927 | — | — |
| 1989-04-17 | $12.87 | $24.87 | 1,636,221 | — | — |
| 1989-04-14 | $12.81 | $24.75 | 1,496,773 | — | — |
| 1989-04-13 | $12.75 | $24.64 | 901,195 | — | — |
| 1989-04-12 | $12.93 | $24.98 | 1,691,958 | — | — |
| 1989-04-11 | $12.81 | $24.75 | 953,801 | — | — |
| 1989-04-10 | $12.87 | $24.87 | 840,656 | — | — |
| 1989-04-07 | $12.99 | $25.10 | 1,769,615 | — | — |
| 1989-04-06 | $12.87 | $24.87 | 848,171 | — | — |
| 1989-04-05 | $12.99 | $25.10 | 578,251 | — | — |
| 1989-04-04 | $12.93 | $24.98 | 961,316 | — | — |
| 1989-04-03 | $12.93 | $24.98 | 684,090 | — | — |
| 1989-03-31 | $12.93 | $24.98 | 1,141,889 | — | — |
| 1989-03-30 | $12.81 | $24.75 | 1,525,581 | — | — |
| 1989-03-29 | $12.81 | $24.75 | 648,184 | — | — |
| 1989-03-28 | $12.69 | $24.52 | 578,042 | — | — |
| 1989-03-27 | $12.81 | $24.75 | 1,143,977 | — | — |
| 1989-03-23 | $12.69 | $24.52 | 1,176,960 | — | — |
| 1989-03-22 | $12.81 | $24.75 | 808,716 | — | — |
| 1989-03-21 | $12.93 | $24.98 | 924,575 | — | — |
| 1989-03-20 | $12.69 | $24.52 | 1,091,371 | — | — |
| 1989-03-17 | $12.93 | $24.98 | 1,755,420 | — | — |
| 1989-03-16 | $13.11 | $25.33 | 1,382,584 | — | — |
| 1989-03-15 | $13.11 | $25.33 | 2,095,064 | — | — |
| 1989-03-14 | $12.93 | $24.98 | 930,212 | — | — |
| 1989-03-13 | $12.87 | $24.87 | 947,538 | — | — |
| 1989-03-10 | $12.75 | $24.64 | 943,781 | — | — |
| 1989-03-09 | $12.87 | $24.87 | 532,742 | — | — |
| 1989-03-08 | $12.87 | $24.87 | 1,333,944 | — | — |
| 1989-03-07 | $13.05 | $25.22 | 1,579,022 | — | — |
| 1989-03-06 | $13.11 | $25.33 | 1,970,229 | — | — |
| 1989-03-03 | $13.41 | $25.33 | 1,700,726 | — | — |
| 1989-03-02 | $13.41 | $25.33 | 1,495,102 | — | — |
| 1989-03-01 | $13.17 | $24.88 | 927,080 | — | — |
| 1989-02-28 | $13.05 | $24.65 | 1,238,334 | — | — |
| 1989-02-27 | $13.11 | $24.77 | 959,855 | — | — |
| 1989-02-24 | $12.87 | $24.31 | 1,301,795 | — | — |
| 1989-02-23 | $13.17 | $24.88 | 2,663,504 | — | — |
| 1989-02-22 | $13.17 | $24.88 | 1,064,024 | — | — |
| 1989-02-21 | $13.35 | $25.22 | 1,590,921 | — | — |
| 1989-02-17 | $13.29 | $25.10 | 1,231,445 | — | — |
| 1989-02-16 | $13.17 | $24.88 | 811,221 | — | — |
| 1989-02-15 | $13.29 | $25.10 | 1,216,832 | — | — |
| 1989-02-14 | $13.05 | $24.65 | 885,329 | — | — |
| 1989-02-13 | $13.05 | $24.65 | 1,797,171 | — | — |
| 1989-02-10 | $13.05 | $24.65 | 1,016,428 | — | — |
| 1989-02-09 | $13.35 | $25.22 | 1,180,300 | — | — |
| 1989-02-08 | $13.35 | $25.22 | 923,740 | — | — |
| 1989-02-07 | $13.41 | $25.33 | 1,132,913 | — | — |
| 1989-02-06 | $13.23 | $24.99 | 1,091,371 | — | — |
| 1989-02-03 | $13.29 | $25.10 | 1,042,731 | — | — |
| 1989-02-02 | $13.23 | $24.99 | 1,646,450 | — | — |
| 1989-02-01 | $13.17 | $24.88 | 1,574,847 | — | — |
| 1989-01-31 | $13.41 | $25.33 | 1,546,247 | — | — |
| 1989-01-30 | $13.41 | $25.33 | 1,650,834 | — | — |
| 1989-01-27 | $13.41 | $25.33 | 3,647,157 | — | — |
| 1989-01-26 | $13.29 | $25.10 | 3,690,369 | — | — |
| 1989-01-25 | $13.11 | $24.77 | 1,709,076 | — | — |
| 1989-01-24 | $12.99 | $24.54 | 2,643,672 | — | — |
| 1989-01-23 | $13.11 | $24.77 | 3,348,637 | — | — |
| 1989-01-20 | $12.93 | $24.43 | 2,576,035 | — | — |
| 1989-01-19 | $12.69 | $23.97 | 1,361,082 | — | — |
| 1989-01-18 | $12.75 | $24.09 | 2,593,153 | — | — |
| 1989-01-17 | $12.63 | $23.86 | 1,564,618 | — | — |
| 1989-01-16 | $12.57 | $23.75 | 1,454,604 | — | — |
| 1989-01-13 | $12.57 | $23.75 | 1,262,758 | — | — |
| 1989-01-12 | $12.39 | $23.41 | 3,327,135 | — | — |
| 1989-01-11 | $12.34 | $23.30 | 981,983 | — | — |
| 1989-01-10 | $12.28 | $23.18 | 1,189,485 | — | — |
| 1989-01-09 | $12.22 | $23.07 | 2,513,409 | — | — |
| 1989-01-06 | $12.28 | $23.18 | 883,659 | — | — |
| 1989-01-05 | $12.28 | $23.18 | 1,518,274 | — | — |
| 1989-01-04 | $12.16 | $22.96 | 1,497,190 | — | — |
| 1989-01-03 | $12.04 | $22.73 | 1,621,399 | — | — |