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
- 1980-01-02 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 | $14.63 | $40.45 | 460,400 | — | — |
| 1989-12-28 | $14.63 | $40.45 | 565,600 | — | — |
| 1989-12-27 | $14.38 | $39.76 | 241,200 | — | — |
| 1989-12-26 | $14.31 | $39.59 | 110,400 | — | — |
| 1989-12-22 | $14.31 | $39.59 | 526,800 | — | — |
| 1989-12-21 | $14.19 | $39.24 | 516,600 | — | — |
| 1989-12-20 | $14.06 | $38.89 | 293,400 | — | — |
| 1989-12-19 | $14.13 | $39.07 | 1,149,800 | — | — |
| 1989-12-18 | $14.13 | $39.07 | 255,800 | — | — |
| 1989-12-15 | $14.25 | $39.41 | 1,810,600 | — | — |
| 1989-12-14 | $14.25 | $39.41 | 681,400 | — | — |
| 1989-12-13 | $14.31 | $39.59 | 1,158,200 | — | — |
| 1989-12-12 | $14.13 | $39.07 | 1,381,800 | — | — |
| 1989-12-11 | $13.88 | $38.38 | 464,200 | — | — |
| 1989-12-08 | $13.94 | $38.55 | 218,000 | — | — |
| 1989-12-07 | $13.75 | $38.03 | 528,400 | — | — |
| 1989-12-06 | $13.88 | $38.38 | 581,200 | — | — |
| 1989-12-05 | $14.00 | $38.72 | 519,400 | — | — |
| 1989-12-04 | $13.88 | $38.38 | 1,335,000 | — | — |
| 1989-12-01 | $14.00 | $38.72 | 2,692,200 | — | — |
| 1989-11-30 | $14.06 | $38.18 | 1,079,000 | — | — |
| 1989-11-29 | $14.00 | $38.01 | 286,400 | — | — |
| 1989-11-28 | $13.94 | $37.84 | 380,600 | — | — |
| 1989-11-27 | $13.94 | $37.84 | 705,800 | — | — |
| 1989-11-24 | $13.94 | $37.84 | 558,600 | — | — |
| 1989-11-22 | $13.88 | $37.67 | 457,000 | — | — |
| 1989-11-21 | $13.94 | $37.84 | 555,200 | — | — |
| 1989-11-20 | $14.00 | $38.01 | 440,600 | — | — |
| 1989-11-17 | $14.00 | $38.01 | 606,200 | — | — |
| 1989-11-16 | $14.06 | $38.18 | 516,000 | — | — |
| 1989-11-15 | $14.00 | $38.01 | 270,800 | — | — |
| 1989-11-14 | $14.00 | $38.01 | 352,000 | — | — |
| 1989-11-13 | $14.00 | $38.01 | 418,000 | — | — |
| 1989-11-10 | $14.00 | $38.01 | 168,600 | — | — |
| 1989-11-09 | $13.94 | $37.84 | 789,800 | — | — |
| 1989-11-08 | $14.00 | $38.01 | 978,200 | — | — |
| 1989-11-07 | $13.94 | $37.84 | 344,400 | — | — |
| 1989-11-06 | $13.81 | $37.50 | 672,000 | — | — |
| 1989-11-03 | $14.00 | $38.01 | 365,600 | — | — |
| 1989-11-02 | $13.94 | $37.84 | 406,600 | — | — |
| 1989-11-01 | $13.94 | $37.84 | 377,000 | — | — |
| 1989-10-31 | $13.63 | $36.99 | 896,000 | — | — |
| 1989-10-30 | $13.44 | $36.48 | 740,800 | — | — |
| 1989-10-27 | $13.38 | $36.31 | 1,009,000 | — | — |
| 1989-10-26 | $13.38 | $36.31 | 263,000 | — | — |
| 1989-10-25 | $13.31 | $36.14 | 139,800 | — | — |
| 1989-10-24 | $13.38 | $36.31 | 688,400 | — | — |
| 1989-10-23 | $13.25 | $35.97 | 392,800 | — | — |
| 1989-10-20 | $13.38 | $36.31 | 297,000 | — | — |
| 1989-10-19 | $13.25 | $35.97 | 434,200 | — | — |
| 1989-10-18 | $13.13 | $35.63 | 380,800 | — | — |
| 1989-10-17 | $13.25 | $35.97 | 379,800 | — | — |
| 1989-10-16 | $13.25 | $35.97 | 852,800 | — | — |
| 1989-10-13 | $13.13 | $35.63 | 1,115,400 | — | — |
| 1989-10-12 | $13.44 | $36.48 | 465,800 | — | — |
| 1989-10-11 | $13.44 | $36.48 | 186,200 | — | — |
| 1989-10-10 | $13.44 | $36.48 | 787,200 | — | — |
| 1989-10-09 | $13.38 | $36.31 | 240,400 | — | — |
| 1989-10-06 | $13.44 | $36.48 | 230,800 | — | — |
| 1989-10-05 | $13.38 | $36.31 | 203,400 | — | — |
| 1989-10-04 | $13.31 | $36.14 | 322,600 | — | — |
| 1989-10-03 | $13.44 | $36.48 | 347,200 | — | — |
| 1989-10-02 | $13.38 | $36.31 | 365,000 | — | — |
| 1989-09-29 | $13.31 | $36.14 | 386,400 | — | — |
| 1989-09-28 | $13.31 | $36.14 | 330,000 | — | — |
| 1989-09-27 | $13.25 | $35.97 | 425,600 | — | — |
| 1989-09-26 | $13.31 | $36.14 | 1,090,000 | — | — |
| 1989-09-25 | $13.38 | $36.31 | 1,016,600 | — | — |
| 1989-09-22 | $13.31 | $36.14 | 584,400 | — | — |
| 1989-09-21 | $13.25 | $35.97 | 932,200 | — | — |
| 1989-09-20 | $13.25 | $35.97 | 1,948,800 | — | — |
| 1989-09-19 | $13.19 | $35.80 | 210,400 | — | — |
| 1989-09-18 | $13.25 | $35.97 | 370,200 | — | — |
| 1989-09-15 | $13.13 | $35.63 | 730,000 | — | — |
| 1989-09-14 | $13.06 | $35.46 | 948,800 | — | — |
| 1989-09-13 | $13.13 | $35.63 | 285,800 | — | — |
| 1989-09-12 | $13.25 | $35.97 | 342,200 | — | — |
| 1989-09-11 | $13.31 | $36.14 | 258,800 | — | — |
| 1989-09-08 | $13.25 | $35.97 | 290,200 | — | — |
| 1989-09-07 | $13.19 | $35.80 | 597,200 | — | — |
| 1989-09-06 | $13.13 | $35.63 | 1,453,800 | — | — |
| 1989-09-05 | $13.25 | $35.97 | 1,014,600 | — | — |
| 1989-09-01 | $13.44 | $36.48 | 260,200 | — | — |
| 1989-08-31 | $13.56 | $36.13 | 387,000 | — | — |
| 1989-08-30 | $13.56 | $36.13 | 341,200 | — | — |
| 1989-08-29 | $13.69 | $36.46 | 254,600 | — | — |
| 1989-08-28 | $13.81 | $36.79 | 306,000 | — | — |
| 1989-08-25 | $13.75 | $36.63 | 609,600 | — | — |
| 1989-08-24 | $13.81 | $36.79 | 738,400 | — | — |
| 1989-08-23 | $13.56 | $36.13 | 1,430,600 | — | — |
| 1989-08-22 | $13.38 | $35.63 | 186,800 | — | — |
| 1989-08-21 | $13.44 | $35.79 | 337,200 | — | — |
| 1989-08-18 | $13.69 | $36.46 | 287,600 | — | — |
| 1989-08-17 | $13.56 | $36.13 | 235,200 | — | — |
| 1989-08-16 | $13.75 | $36.63 | 214,600 | — | — |
| 1989-08-15 | $13.63 | $36.29 | 380,000 | — | — |
| 1989-08-14 | $13.56 | $36.13 | 299,800 | — | — |
| 1989-08-11 | $13.75 | $36.63 | 555,400 | — | — |
| 1989-08-10 | $14.00 | $37.29 | 332,600 | — | — |
| 1989-08-09 | $13.94 | $37.12 | 414,400 | — | — |
| 1989-08-08 | $14.13 | $37.62 | 414,600 | — | — |
| 1989-08-07 | $14.25 | $37.96 | 406,400 | — | — |
| 1989-08-04 | $14.00 | $37.29 | 655,800 | — | — |
| 1989-08-03 | $13.94 | $37.12 | 238,600 | — | — |
| 1989-08-02 | $13.94 | $37.12 | 508,400 | — | — |
| 1989-08-01 | $13.88 | $36.96 | 396,600 | — | — |
| 1989-07-31 | $14.06 | $37.46 | 437,400 | — | — |
| 1989-07-28 | $13.69 | $36.46 | 254,200 | — | — |
| 1989-07-27 | $13.75 | $36.63 | 195,000 | — | — |
| 1989-07-26 | $13.63 | $36.29 | 209,400 | — | — |
| 1989-07-25 | $13.50 | $35.96 | 784,600 | — | — |
| 1989-07-24 | $13.50 | $35.96 | 436,600 | — | — |
| 1989-07-21 | $13.56 | $36.13 | 338,200 | — | — |
| 1989-07-20 | $13.56 | $36.13 | 226,800 | — | — |
| 1989-07-19 | $13.75 | $36.63 | 2,515,000 | — | — |
| 1989-07-18 | $13.56 | $36.13 | 567,600 | — | — |
| 1989-07-17 | $13.81 | $36.79 | 188,000 | — | — |
| 1989-07-14 | $13.94 | $37.12 | 408,600 | — | — |
| 1989-07-13 | $13.69 | $36.46 | 675,000 | — | — |
| 1989-07-12 | $13.63 | $36.29 | 438,800 | — | — |
| 1989-07-11 | $13.69 | $36.46 | 376,000 | — | — |
| 1989-07-10 | $13.56 | $36.13 | 540,200 | — | — |
| 1989-07-07 | $13.50 | $35.96 | 735,000 | — | — |
| 1989-07-06 | $13.31 | $35.46 | 582,200 | — | — |
| 1989-07-05 | $13.44 | $35.79 | 212,000 | — | — |
| 1989-07-03 | $13.44 | $35.79 | 128,400 | — | — |
| 1989-06-30 | $13.44 | $35.79 | 367,600 | — | — |
| 1989-06-29 | $13.44 | $35.79 | 404,600 | — | — |
| 1989-06-28 | $13.63 | $36.29 | 1,081,400 | — | — |
| 1989-06-27 | $13.63 | $36.29 | 852,200 | — | — |
| 1989-06-26 | $13.56 | $36.13 | 627,000 | — | — |
| 1989-06-23 | $13.50 | $35.96 | 976,000 | — | — |
| 1989-06-22 | $13.19 | $35.13 | 316,200 | — | — |
| 1989-06-21 | $13.06 | $34.79 | 711,000 | — | — |
| 1989-06-20 | $13.13 | $34.96 | 353,600 | — | — |
| 1989-06-19 | $13.13 | $34.96 | 534,200 | — | — |
| 1989-06-16 | $13.00 | $34.63 | 1,271,600 | — | — |
| 1989-06-15 | $12.88 | $34.29 | 317,600 | — | — |
| 1989-06-14 | $13.06 | $34.79 | 322,000 | — | — |
| 1989-06-13 | $12.88 | $34.29 | 270,000 | — | — |
| 1989-06-12 | $13.00 | $34.63 | 271,800 | — | — |
| 1989-06-09 | $13.00 | $34.63 | 314,000 | — | — |
| 1989-06-08 | $13.00 | $34.63 | 353,600 | — | — |
| 1989-06-07 | $13.00 | $34.63 | 347,800 | — | — |
| 1989-06-06 | $13.00 | $34.63 | 885,800 | — | — |
| 1989-06-05 | $12.88 | $34.29 | 420,000 | — | — |
| 1989-06-02 | $12.88 | $34.29 | 2,468,400 | — | — |
| 1989-06-01 | $12.75 | $33.96 | 3,127,000 | — | — |
| 1989-05-31 | $13.00 | $33.95 | 2,387,000 | — | — |
| 1989-05-30 | $12.81 | $33.46 | 501,800 | — | — |
| 1989-05-26 | $13.00 | $33.95 | 434,600 | — | — |
| 1989-05-25 | $12.88 | $33.62 | 398,000 | — | — |
| 1989-05-24 | $13.13 | $34.27 | 592,600 | — | — |
| 1989-05-23 | $13.19 | $34.44 | 377,000 | — | — |
| 1989-05-22 | $13.31 | $34.76 | 729,200 | — | — |
| 1989-05-19 | $13.13 | $34.27 | 471,400 | — | — |
| 1989-05-18 | $13.06 | $34.11 | 817,600 | — | — |
| 1989-05-17 | $13.06 | $34.11 | 770,600 | — | — |
| 1989-05-16 | $13.06 | $34.11 | 754,000 | — | — |
| 1989-05-15 | $13.06 | $34.11 | 591,400 | — | — |
| 1989-05-12 | $12.88 | $33.62 | 1,927,600 | — | — |
| 1989-05-11 | $12.38 | $32.32 | 590,800 | — | — |
| 1989-05-10 | $12.25 | $31.99 | 356,400 | — | — |
| 1989-05-09 | $12.19 | $31.83 | 245,800 | — | — |
| 1989-05-08 | $12.25 | $31.99 | 227,800 | — | — |
| 1989-05-05 | $12.38 | $32.32 | 401,200 | — | — |
| 1989-05-04 | $12.38 | $32.32 | 144,600 | — | — |
| 1989-05-03 | $12.38 | $32.32 | 174,800 | — | — |
| 1989-05-02 | $12.31 | $32.15 | 442,200 | — | — |
| 1989-05-01 | $12.38 | $32.32 | 560,800 | — | — |
| 1989-04-28 | $12.25 | $31.99 | 170,800 | — | — |
| 1989-04-27 | $12.25 | $31.99 | 445,000 | — | — |
| 1989-04-26 | $12.19 | $31.83 | 213,000 | — | — |
| 1989-04-25 | $12.13 | $31.66 | 181,200 | — | — |
| 1989-04-24 | $12.25 | $31.99 | 146,800 | — | — |
| 1989-04-21 | $12.25 | $31.99 | 387,200 | — | — |
| 1989-04-20 | $12.25 | $31.99 | 356,000 | — | — |
| 1989-04-19 | $12.31 | $32.15 | 301,000 | — | — |
| 1989-04-18 | $12.25 | $31.99 | 740,400 | — | — |
| 1989-04-17 | $12.25 | $31.99 | 698,400 | — | — |
| 1989-04-14 | $12.19 | $31.83 | 774,000 | — | — |
| 1989-04-13 | $12.06 | $31.50 | 299,800 | — | — |
| 1989-04-12 | $12.13 | $31.66 | 123,200 | — | — |
| 1989-04-11 | $12.13 | $31.66 | 163,400 | — | — |
| 1989-04-10 | $12.13 | $31.66 | 177,800 | — | — |
| 1989-04-07 | $12.25 | $31.99 | 272,400 | — | — |
| 1989-04-06 | $12.25 | $31.99 | 286,800 | — | — |
| 1989-04-05 | $12.19 | $31.83 | 283,800 | — | — |
| 1989-04-04 | $12.19 | $31.83 | 442,400 | — | — |
| 1989-04-03 | $12.31 | $32.15 | 549,800 | — | — |
| 1989-03-31 | $12.25 | $31.99 | 593,800 | — | — |
| 1989-03-30 | $12.06 | $31.50 | 264,600 | — | — |
| 1989-03-29 | $12.13 | $31.66 | 387,000 | — | — |
| 1989-03-28 | $12.13 | $31.66 | 730,200 | — | — |
| 1989-03-27 | $12.06 | $31.50 | 428,200 | — | — |
| 1989-03-23 | $12.00 | $31.34 | 530,200 | — | — |
| 1989-03-22 | $12.00 | $31.34 | 257,800 | — | — |
| 1989-03-21 | $11.88 | $31.01 | 447,000 | — | — |
| 1989-03-20 | $11.88 | $31.01 | 872,600 | — | — |
| 1989-03-17 | $11.88 | $31.01 | 1,134,000 | — | — |
| 1989-03-16 | $12.00 | $31.34 | 1,095,800 | — | — |
| 1989-03-15 | $11.81 | $30.85 | 1,059,400 | — | — |
| 1989-03-14 | $11.75 | $30.68 | 741,000 | — | — |
| 1989-03-13 | $11.63 | $30.36 | 357,800 | — | — |
| 1989-03-10 | $11.50 | $30.03 | 244,400 | — | — |
| 1989-03-09 | $11.56 | $30.19 | 302,600 | — | — |
| 1989-03-08 | $11.56 | $30.19 | 782,600 | — | — |
| 1989-03-07 | $11.56 | $30.19 | 368,600 | — | — |
| 1989-03-06 | $11.69 | $30.52 | 749,400 | — | — |
| 1989-03-03 | $11.63 | $30.36 | 219,200 | — | — |
| 1989-03-02 | $11.69 | $30.52 | 2,380,400 | — | — |
| 1989-03-01 | $11.63 | $30.36 | 4,021,400 | — | — |
| 1989-02-28 | $11.94 | $30.51 | 1,538,200 | — | — |
| 1989-02-27 | $11.81 | $30.19 | 555,800 | — | — |
| 1989-02-24 | $11.81 | $30.19 | 482,600 | — | — |
| 1989-02-23 | $11.94 | $30.51 | 1,014,800 | — | — |
| 1989-02-22 | $11.81 | $30.19 | 505,000 | — | — |
| 1989-02-21 | $12.00 | $30.67 | 306,200 | — | — |
| 1989-02-17 | $12.06 | $30.83 | 372,600 | — | — |
| 1989-02-16 | $12.00 | $30.67 | 360,800 | — | — |
| 1989-02-15 | $12.00 | $30.67 | 489,600 | — | — |
| 1989-02-14 | $12.00 | $30.67 | 419,800 | — | — |
| 1989-02-13 | $12.06 | $30.83 | 319,200 | — | — |
| 1989-02-10 | $11.94 | $30.51 | 398,200 | — | — |
| 1989-02-09 | $12.06 | $30.83 | 797,800 | — | — |
| 1989-02-08 | $12.19 | $31.15 | 369,400 | — | — |
| 1989-02-07 | $12.31 | $31.47 | 1,018,000 | — | — |
| 1989-02-06 | $12.31 | $31.47 | 182,400 | — | — |
| 1989-02-03 | $12.25 | $31.31 | 192,800 | — | — |
| 1989-02-02 | $12.19 | $31.15 | 302,200 | — | — |
| 1989-02-01 | $12.25 | $31.31 | 209,800 | — | — |
| 1989-01-31 | $12.44 | $31.79 | 350,600 | — | — |
| 1989-01-30 | $12.31 | $31.47 | 287,000 | — | — |
| 1989-01-27 | $12.19 | $31.15 | 374,800 | — | — |
| 1989-01-26 | $12.13 | $30.99 | 279,200 | — | — |
| 1989-01-25 | $12.13 | $30.99 | 449,600 | — | — |
| 1989-01-24 | $12.13 | $30.99 | 1,123,800 | — | — |
| 1989-01-23 | $12.06 | $30.83 | 354,000 | — | — |
| 1989-01-20 | $12.06 | $30.83 | 518,400 | — | — |
| 1989-01-19 | $12.13 | $30.99 | 431,800 | — | — |
| 1989-01-18 | $12.19 | $31.15 | 366,400 | — | — |
| 1989-01-17 | $12.00 | $30.67 | 361,200 | — | — |
| 1989-01-16 | $11.94 | $30.51 | 262,400 | — | — |
| 1989-01-13 | $12.06 | $30.83 | 233,000 | — | — |
| 1989-01-12 | $12.13 | $30.99 | 511,600 | — | — |
| 1989-01-11 | $12.13 | $30.99 | 156,200 | — | — |
| 1989-01-10 | $12.06 | $30.83 | 309,600 | — | — |
| 1989-01-09 | $12.13 | $30.99 | 266,000 | — | — |
| 1989-01-06 | $12.13 | $30.99 | 689,200 | — | — |
| 1989-01-05 | $12.19 | $31.15 | 180,200 | — | — |
| 1989-01-04 | $12.31 | $31.47 | 432,200 | — | — |
| 1989-01-03 | $12.13 | $30.99 | 277,800 | — | — |