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
- 1972-06-01 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 | $11.88 | $22.78 | 294,400 | — | — |
| 1989-12-28 | $11.81 | $22.66 | 745,600 | — | — |
| 1989-12-27 | $11.59 | $22.24 | 536,800 | — | — |
| 1989-12-26 | $11.53 | $22.12 | 309,600 | — | — |
| 1989-12-22 | $11.56 | $22.18 | 374,400 | — | — |
| 1989-12-21 | $11.44 | $21.94 | 620,400 | — | — |
| 1989-12-20 | $11.44 | $21.94 | 933,200 | — | — |
| 1989-12-19 | $11.38 | $21.82 | 2,130,400 | — | — |
| 1989-12-18 | $11.50 | $22.06 | 1,182,000 | — | — |
| 1989-12-15 | $11.63 | $22.30 | 1,287,200 | — | — |
| 1989-12-14 | $11.84 | $22.72 | 851,600 | — | — |
| 1989-12-13 | $11.84 | $22.72 | 1,441,600 | — | — |
| 1989-12-12 | $11.88 | $22.78 | 3,049,600 | — | — |
| 1989-12-11 | $12.75 | $24.46 | 528,800 | — | — |
| 1989-12-08 | $12.88 | $24.70 | 1,199,200 | — | — |
| 1989-12-07 | $12.88 | $24.70 | 439,600 | — | — |
| 1989-12-06 | $12.75 | $24.46 | 291,600 | — | — |
| 1989-12-05 | $12.75 | $24.46 | 209,200 | — | — |
| 1989-12-04 | $12.50 | $23.98 | 429,600 | — | — |
| 1989-12-01 | $12.44 | $23.86 | 517,200 | — | — |
| 1989-11-30 | $12.09 | $23.20 | 263,600 | — | — |
| 1989-11-29 | $12.13 | $23.26 | 1,010,800 | — | — |
| 1989-11-28 | $12.00 | $23.02 | 1,029,200 | — | — |
| 1989-11-27 | $12.22 | $23.44 | 316,400 | — | — |
| 1989-11-24 | $12.31 | $23.62 | 236,400 | — | — |
| 1989-11-22 | $12.31 | $23.62 | 348,000 | — | — |
| 1989-11-21 | $12.31 | $23.62 | 539,200 | — | — |
| 1989-11-20 | $12.22 | $23.44 | 448,800 | — | — |
| 1989-11-17 | $12.31 | $23.50 | 384,000 | — | — |
| 1989-11-16 | $12.09 | $23.08 | 494,000 | — | — |
| 1989-11-15 | $11.88 | $22.66 | 1,222,800 | — | — |
| 1989-11-14 | $12.09 | $23.08 | 188,400 | — | — |
| 1989-11-13 | $12.13 | $23.14 | 202,000 | — | — |
| 1989-11-10 | $12.22 | $23.32 | 172,800 | — | — |
| 1989-11-09 | $12.09 | $23.08 | 312,000 | — | — |
| 1989-11-08 | $12.13 | $23.14 | 466,000 | — | — |
| 1989-11-07 | $11.91 | $22.72 | 248,000 | — | — |
| 1989-11-06 | $11.94 | $22.78 | 420,000 | — | — |
| 1989-11-03 | $12.13 | $23.14 | 400,400 | — | — |
| 1989-11-02 | $11.84 | $22.60 | 573,600 | — | — |
| 1989-11-01 | $11.84 | $22.60 | 314,400 | — | — |
| 1989-10-31 | $11.94 | $22.78 | 456,800 | — | — |
| 1989-10-30 | $11.88 | $22.66 | 457,600 | — | — |
| 1989-10-27 | $11.66 | $22.25 | 721,200 | — | — |
| 1989-10-26 | $11.75 | $22.42 | 340,800 | — | — |
| 1989-10-25 | $11.94 | $22.78 | 469,200 | — | — |
| 1989-10-24 | $12.00 | $22.90 | 1,528,400 | — | — |
| 1989-10-23 | $12.31 | $23.50 | 314,800 | — | — |
| 1989-10-20 | $12.47 | $23.80 | 1,115,200 | — | — |
| 1989-10-19 | $12.44 | $23.74 | 1,083,200 | — | — |
| 1989-10-18 | $12.25 | $23.38 | 421,200 | — | — |
| 1989-10-17 | $12.16 | $23.20 | 1,240,000 | — | — |
| 1989-10-16 | $12.66 | $24.15 | 1,383,200 | — | — |
| 1989-10-13 | $12.28 | $23.44 | 714,400 | — | — |
| 1989-10-12 | $12.69 | $24.21 | 179,600 | — | — |
| 1989-10-11 | $12.88 | $24.57 | 208,000 | — | — |
| 1989-10-10 | $12.91 | $24.63 | 547,200 | — | — |
| 1989-10-09 | $13.03 | $24.87 | 115,200 | — | — |
| 1989-10-06 | $13.06 | $24.93 | 633,200 | — | — |
| 1989-10-05 | $13.06 | $24.93 | 537,200 | — | — |
| 1989-10-04 | $13.13 | $25.05 | 404,800 | — | — |
| 1989-10-03 | $12.78 | $24.39 | 509,200 | — | — |
| 1989-10-02 | $12.63 | $24.09 | 213,200 | — | — |
| 1989-09-29 | $12.56 | $23.97 | 408,400 | — | — |
| 1989-09-28 | $12.50 | $23.86 | 204,400 | — | — |
| 1989-09-27 | $12.50 | $23.86 | 278,000 | — | — |
| 1989-09-26 | $12.44 | $23.74 | 472,800 | — | — |
| 1989-09-25 | $12.47 | $23.80 | 253,600 | — | — |
| 1989-09-22 | $12.53 | $23.92 | 634,000 | — | — |
| 1989-09-21 | $12.44 | $23.74 | 631,200 | — | — |
| 1989-09-20 | $12.19 | $23.26 | 351,200 | — | — |
| 1989-09-19 | $12.25 | $23.38 | 446,400 | — | — |
| 1989-09-18 | $12.25 | $23.38 | 308,400 | — | — |
| 1989-09-15 | $12.25 | $23.38 | 1,182,400 | — | — |
| 1989-09-14 | $12.25 | $23.38 | 1,253,200 | — | — |
| 1989-09-13 | $12.44 | $23.74 | 506,800 | — | — |
| 1989-09-12 | $12.75 | $24.33 | 276,000 | — | — |
| 1989-09-11 | $12.84 | $24.51 | 201,200 | — | — |
| 1989-09-08 | $13.03 | $24.87 | 538,000 | — | — |
| 1989-09-07 | $12.94 | $24.69 | 466,800 | — | — |
| 1989-09-06 | $12.94 | $24.69 | 664,800 | — | — |
| 1989-09-05 | $13.13 | $25.05 | 490,000 | — | — |
| 1989-09-01 | $13.13 | $25.05 | 497,600 | — | — |
| 1989-08-31 | $13.25 | $25.29 | 518,400 | — | — |
| 1989-08-30 | $13.09 | $24.99 | 530,800 | — | — |
| 1989-08-29 | $13.31 | $25.41 | 387,600 | — | — |
| 1989-08-28 | $13.63 | $26.00 | 328,400 | — | — |
| 1989-08-25 | $13.66 | $26.06 | 591,200 | — | — |
| 1989-08-24 | $13.38 | $25.53 | 922,800 | — | — |
| 1989-08-23 | $12.94 | $24.69 | 467,200 | — | — |
| 1989-08-22 | $12.66 | $24.15 | 432,800 | — | — |
| 1989-08-21 | $12.78 | $24.39 | 848,400 | — | — |
| 1989-08-18 | $13.16 | $24.98 | 196,400 | — | — |
| 1989-08-17 | $13.06 | $24.81 | 556,400 | — | — |
| 1989-08-16 | $13.25 | $25.16 | 420,400 | — | — |
| 1989-08-15 | $13.06 | $24.81 | 660,800 | — | — |
| 1989-08-14 | $12.94 | $24.57 | 460,000 | — | — |
| 1989-08-11 | $13.03 | $24.75 | 680,400 | — | — |
| 1989-08-10 | $12.94 | $24.57 | 627,600 | — | — |
| 1989-08-09 | $12.94 | $24.57 | 412,800 | — | — |
| 1989-08-08 | $12.97 | $24.63 | 899,600 | — | — |
| 1989-08-07 | $12.75 | $24.21 | 1,023,600 | — | — |
| 1989-08-04 | $12.53 | $23.80 | 486,000 | — | — |
| 1989-08-03 | $12.53 | $23.80 | 316,400 | — | — |
| 1989-08-02 | $12.53 | $23.80 | 538,800 | — | — |
| 1989-08-01 | $12.72 | $24.15 | 861,200 | — | — |
| 1989-07-31 | $12.81 | $24.33 | 904,800 | — | — |
| 1989-07-28 | $12.47 | $23.68 | 553,200 | — | — |
| 1989-07-27 | $12.19 | $23.14 | 482,000 | — | — |
| 1989-07-26 | $12.03 | $22.85 | 632,400 | — | — |
| 1989-07-25 | $11.91 | $22.61 | 733,600 | — | — |
| 1989-07-24 | $12.06 | $22.91 | 249,200 | — | — |
| 1989-07-21 | $12.06 | $22.91 | 1,408,400 | — | — |
| 1989-07-20 | $12.09 | $22.97 | 878,800 | — | — |
| 1989-07-19 | $12.22 | $23.20 | 419,200 | — | — |
| 1989-07-18 | $12.22 | $23.20 | 226,800 | — | — |
| 1989-07-17 | $12.34 | $23.44 | 455,200 | — | — |
| 1989-07-14 | $12.38 | $23.50 | 1,478,000 | — | — |
| 1989-07-13 | $12.13 | $23.03 | 841,200 | — | — |
| 1989-07-12 | $12.06 | $22.91 | 924,800 | — | — |
| 1989-07-11 | $11.91 | $22.61 | 974,000 | — | — |
| 1989-07-10 | $11.94 | $22.67 | 928,800 | — | — |
| 1989-07-07 | $11.59 | $22.02 | 894,800 | — | — |
| 1989-07-06 | $11.31 | $21.48 | 517,600 | — | — |
| 1989-07-05 | $11.25 | $21.36 | 1,147,200 | — | — |
| 1989-07-03 | $11.25 | $21.36 | 289,200 | — | — |
| 1989-06-30 | $11.22 | $21.30 | 616,800 | — | — |
| 1989-06-29 | $11.44 | $21.72 | 1,354,400 | — | — |
| 1989-06-28 | $11.91 | $22.61 | 756,400 | — | — |
| 1989-06-27 | $12.13 | $23.03 | 873,600 | — | — |
| 1989-06-26 | $11.94 | $22.67 | 379,200 | — | — |
| 1989-06-23 | $12.00 | $22.79 | 1,913,600 | — | — |
| 1989-06-22 | $11.44 | $21.72 | 1,709,600 | — | — |
| 1989-06-21 | $11.56 | $21.96 | 1,511,600 | — | — |
| 1989-06-20 | $11.81 | $22.43 | 359,600 | — | — |
| 1989-06-19 | $11.84 | $22.49 | 392,400 | — | — |
| 1989-06-16 | $11.84 | $22.49 | 1,017,200 | — | — |
| 1989-06-15 | $11.75 | $22.31 | 961,200 | — | — |
| 1989-06-14 | $11.97 | $22.73 | 409,200 | — | — |
| 1989-06-13 | $11.84 | $22.49 | 442,800 | — | — |
| 1989-06-12 | $12.03 | $22.85 | 756,800 | — | — |
| 1989-06-09 | $12.16 | $23.08 | 448,400 | — | — |
| 1989-06-08 | $12.03 | $22.85 | 1,052,800 | — | — |
| 1989-06-07 | $11.81 | $22.43 | 1,352,800 | — | — |
| 1989-06-06 | $11.59 | $22.02 | 886,800 | — | — |
| 1989-06-05 | $11.44 | $21.72 | 1,410,400 | — | — |
| 1989-06-02 | $11.44 | $21.72 | 1,700,800 | — | — |
| 1989-06-01 | $11.25 | $21.36 | 624,400 | — | — |
| 1989-05-31 | $11.19 | $21.25 | 832,800 | — | — |
| 1989-05-30 | $11.25 | $21.36 | 580,800 | — | — |
| 1989-05-26 | $11.28 | $21.42 | 386,800 | — | — |
| 1989-05-25 | $11.44 | $21.72 | 246,800 | — | — |
| 1989-05-24 | $11.41 | $21.66 | 264,800 | — | — |
| 1989-05-23 | $11.56 | $21.96 | 492,400 | — | — |
| 1989-05-22 | $11.66 | $22.14 | 884,800 | — | — |
| 1989-05-19 | $11.59 | $21.89 | 904,400 | — | — |
| 1989-05-18 | $11.47 | $21.66 | 1,330,800 | — | — |
| 1989-05-17 | $11.19 | $21.13 | 2,337,600 | — | — |
| 1989-05-16 | $11.19 | $21.13 | 696,400 | — | — |
| 1989-05-15 | $11.25 | $21.24 | 1,891,600 | — | — |
| 1989-05-12 | $10.97 | $20.71 | 2,352,400 | — | — |
| 1989-05-11 | $10.72 | $20.24 | 651,200 | — | — |
| 1989-05-10 | $10.78 | $20.36 | 416,800 | — | — |
| 1989-05-09 | $10.63 | $20.06 | 542,800 | — | — |
| 1989-05-08 | $10.66 | $20.12 | 550,800 | — | — |
| 1989-05-05 | $10.69 | $20.18 | 531,600 | — | — |
| 1989-05-04 | $10.53 | $19.89 | 1,376,000 | — | — |
| 1989-05-03 | $10.53 | $19.89 | 763,200 | — | — |
| 1989-05-02 | $10.56 | $19.95 | 1,290,800 | — | — |
| 1989-05-01 | $10.56 | $19.95 | 1,045,600 | — | — |
| 1989-04-28 | $10.66 | $20.12 | 1,073,200 | — | — |
| 1989-04-27 | $10.69 | $20.18 | 820,000 | — | — |
| 1989-04-26 | $10.69 | $20.18 | 1,042,000 | — | — |
| 1989-04-25 | $10.81 | $20.42 | 430,800 | — | — |
| 1989-04-24 | $10.88 | $20.54 | 499,200 | — | — |
| 1989-04-21 | $11.09 | $20.95 | 1,775,200 | — | — |
| 1989-04-20 | $10.63 | $20.06 | 1,998,400 | — | — |
| 1989-04-19 | $11.16 | $21.07 | 498,400 | — | — |
| 1989-04-18 | $11.38 | $21.48 | 534,800 | — | — |
| 1989-04-17 | $11.28 | $21.30 | 622,400 | — | — |
| 1989-04-14 | $11.25 | $21.24 | 972,000 | — | — |
| 1989-04-13 | $11.13 | $21.01 | 1,323,200 | — | — |
| 1989-04-12 | $11.13 | $21.01 | 478,400 | — | — |
| 1989-04-11 | $11.03 | $20.83 | 1,178,400 | — | — |
| 1989-04-10 | $10.97 | $20.71 | 1,284,400 | — | — |
| 1989-04-07 | $10.88 | $20.54 | 1,919,200 | — | — |
| 1989-04-06 | $10.63 | $20.06 | 1,004,400 | — | — |
| 1989-04-05 | $10.78 | $20.36 | 614,400 | — | — |
| 1989-04-04 | $10.88 | $20.54 | 524,000 | — | — |
| 1989-04-03 | $11.00 | $20.77 | 741,200 | — | — |
| 1989-03-31 | $10.66 | $20.12 | 500,800 | — | — |
| 1989-03-30 | $10.69 | $20.18 | 405,600 | — | — |
| 1989-03-29 | $10.63 | $20.06 | 745,200 | — | — |
| 1989-03-28 | $10.69 | $20.18 | 414,000 | — | — |
| 1989-03-27 | $10.66 | $20.12 | 428,000 | — | — |
| 1989-03-23 | $10.34 | $19.53 | 552,000 | — | — |
| 1989-03-22 | $10.59 | $20.00 | 590,800 | — | — |
| 1989-03-21 | $10.59 | $20.00 | 1,048,400 | — | — |
| 1989-03-20 | $10.22 | $19.30 | 686,800 | — | — |
| 1989-03-17 | $10.66 | $20.12 | 700,400 | — | — |
| 1989-03-16 | $10.94 | $20.65 | 683,200 | — | — |
| 1989-03-15 | $11.00 | $20.77 | 496,400 | — | — |
| 1989-03-14 | $10.91 | $20.59 | 694,400 | — | — |
| 1989-03-13 | $10.88 | $20.54 | 343,200 | — | — |
| 1989-03-10 | $10.88 | $20.54 | 785,600 | — | — |
| 1989-03-09 | $10.81 | $20.42 | 680,000 | — | — |
| 1989-03-08 | $11.09 | $20.95 | 1,170,400 | — | — |
| 1989-03-07 | $11.25 | $21.24 | 1,401,200 | — | — |
| 1989-03-06 | $11.25 | $21.24 | 1,329,600 | — | — |
| 1989-03-03 | $11.06 | $20.89 | 680,000 | — | — |
| 1989-03-02 | $10.69 | $20.18 | 622,000 | — | — |
| 1989-03-01 | $10.50 | $19.83 | 1,070,400 | — | — |
| 1989-02-28 | $10.50 | $19.83 | 974,400 | — | — |
| 1989-02-27 | $10.50 | $19.83 | 771,200 | — | — |
| 1989-02-24 | $10.59 | $20.00 | 442,400 | — | — |
| 1989-02-23 | $10.78 | $20.36 | 564,000 | — | — |
| 1989-02-22 | $10.97 | $20.71 | 489,600 | — | — |
| 1989-02-21 | $11.28 | $21.30 | 530,000 | — | — |
| 1989-02-17 | $11.03 | $20.83 | 718,000 | — | — |
| 1989-02-16 | $11.09 | $20.83 | 788,400 | — | — |
| 1989-02-15 | $10.97 | $20.59 | 1,090,000 | — | — |
| 1989-02-14 | $11.13 | $20.88 | 476,800 | — | — |
| 1989-02-13 | $11.09 | $20.83 | 1,068,400 | — | — |
| 1989-02-10 | $11.19 | $21.00 | 341,200 | — | — |
| 1989-02-09 | $11.25 | $21.12 | 392,000 | — | — |
| 1989-02-08 | $11.47 | $21.53 | 537,200 | — | — |
| 1989-02-07 | $11.53 | $21.65 | 625,600 | — | — |
| 1989-02-06 | $11.38 | $21.35 | 312,800 | — | — |
| 1989-02-03 | $11.63 | $21.82 | 1,348,800 | — | — |
| 1989-02-02 | $11.41 | $21.41 | 575,600 | — | — |
| 1989-02-01 | $11.81 | $22.18 | 1,023,600 | — | — |
| 1989-01-31 | $11.81 | $22.18 | 730,800 | — | — |
| 1989-01-30 | $11.69 | $21.94 | 832,000 | — | — |
| 1989-01-27 | $11.50 | $21.59 | 1,356,000 | — | — |
| 1989-01-26 | $11.31 | $21.24 | 844,000 | — | — |
| 1989-01-25 | $10.91 | $20.47 | 1,113,600 | — | — |
| 1989-01-24 | $10.84 | $20.36 | 784,000 | — | — |
| 1989-01-23 | $10.69 | $20.06 | 400,800 | — | — |
| 1989-01-20 | $10.84 | $20.36 | 382,800 | — | — |
| 1989-01-19 | $10.91 | $20.47 | 795,200 | — | — |
| 1989-01-18 | $10.88 | $20.42 | 622,800 | — | — |
| 1989-01-17 | $11.16 | $20.94 | 255,200 | — | — |
| 1989-01-16 | $11.25 | $21.12 | 326,800 | — | — |
| 1989-01-13 | $11.13 | $20.88 | 420,400 | — | — |
| 1989-01-12 | $11.03 | $20.71 | 553,600 | — | — |
| 1989-01-11 | $10.78 | $20.24 | 318,800 | — | — |
| 1989-01-10 | $10.78 | $20.24 | 150,000 | — | — |
| 1989-01-09 | $10.84 | $20.36 | 272,800 | — | — |
| 1989-01-06 | $10.84 | $20.36 | 850,400 | — | — |
| 1989-01-05 | $10.78 | $20.24 | 282,000 | — | — |
| 1989-01-04 | $10.69 | $20.06 | 429,600 | — | — |
| 1989-01-03 | $10.59 | $19.89 | 341,600 | — | — |