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 | $10.67 | $18.37 | 1,690,800 | — | — |
| 1989-12-28 | $10.50 | $18.08 | 1,268,400 | — | — |
| 1989-12-27 | $10.48 | $18.04 | 1,642,200 | — | — |
| 1989-12-26 | $10.44 | $17.97 | 676,800 | — | — |
| 1989-12-22 | $10.46 | $18.01 | 2,247,600 | — | — |
| 1989-12-21 | $10.29 | $17.72 | 6,531,600 | — | — |
| 1989-12-20 | $10.40 | $17.90 | 3,847,200 | — | — |
| 1989-12-19 | $10.42 | $17.94 | 3,286,800 | — | — |
| 1989-12-18 | $10.56 | $18.19 | 3,532,200 | — | — |
| 1989-12-15 | $10.79 | $18.58 | 5,702,400 | — | — |
| 1989-12-14 | $10.73 | $18.48 | 2,226,000 | — | — |
| 1989-12-13 | $10.88 | $18.73 | 3,914,400 | — | — |
| 1989-12-12 | $10.88 | $18.73 | 2,983,800 | — | — |
| 1989-12-11 | $10.71 | $18.44 | 3,445,200 | — | — |
| 1989-12-08 | $10.67 | $18.37 | 2,251,200 | — | — |
| 1989-12-07 | $10.42 | $17.94 | 1,592,400 | — | — |
| 1989-12-06 | $10.42 | $17.94 | 2,279,400 | — | — |
| 1989-12-05 | $10.56 | $18.19 | 1,603,200 | — | — |
| 1989-12-04 | $10.69 | $18.40 | 1,871,400 | — | — |
| 1989-12-01 | $10.73 | $18.40 | 3,518,400 | — | — |
| 1989-11-30 | $10.58 | $18.15 | 1,699,800 | — | — |
| 1989-11-29 | $10.35 | $17.76 | 1,701,000 | — | — |
| 1989-11-28 | $10.60 | $18.19 | 2,625,000 | — | — |
| 1989-11-27 | $10.69 | $18.33 | 2,494,800 | — | — |
| 1989-11-24 | $10.79 | $18.51 | 3,312,000 | — | — |
| 1989-11-22 | $10.69 | $18.33 | 4,614,000 | — | — |
| 1989-11-21 | $10.46 | $17.94 | 4,315,800 | — | — |
| 1989-11-20 | $10.42 | $17.87 | 2,479,800 | — | — |
| 1989-11-17 | $10.44 | $17.90 | 3,703,200 | — | — |
| 1989-11-16 | $10.42 | $17.87 | 2,973,600 | — | — |
| 1989-11-15 | $10.29 | $17.65 | 2,040,600 | — | — |
| 1989-11-14 | $10.15 | $17.40 | 1,909,800 | — | — |
| 1989-11-13 | $10.17 | $17.44 | 2,407,800 | — | — |
| 1989-11-10 | $10.10 | $17.33 | 2,085,600 | — | — |
| 1989-11-09 | $10.13 | $17.37 | 1,989,600 | — | — |
| 1989-11-08 | $10.17 | $17.44 | 4,361,400 | — | — |
| 1989-11-07 | $9.94 | $17.05 | 3,149,400 | — | — |
| 1989-11-06 | $9.94 | $17.05 | 2,676,600 | — | — |
| 1989-11-03 | $10.08 | $17.30 | 1,432,200 | — | — |
| 1989-11-02 | $10.13 | $17.37 | 2,178,000 | — | — |
| 1989-11-01 | $10.25 | $17.58 | 2,386,200 | — | — |
| 1989-10-31 | $10.33 | $17.72 | 3,136,200 | — | — |
| 1989-10-30 | $9.98 | $17.12 | 2,188,800 | — | — |
| 1989-10-27 | $9.96 | $17.08 | 2,734,200 | — | — |
| 1989-10-26 | $10.06 | $17.26 | 3,600,000 | — | — |
| 1989-10-25 | $10.23 | $17.55 | 5,531,400 | — | — |
| 1989-10-24 | $10.10 | $17.33 | 5,128,800 | — | — |
| 1989-10-23 | $10.15 | $17.40 | 3,048,000 | — | — |
| 1989-10-20 | $10.08 | $17.30 | 3,573,000 | — | — |
| 1989-10-19 | $10.10 | $17.33 | 5,338,800 | — | — |
| 1989-10-18 | $9.96 | $17.08 | 3,458,400 | — | — |
| 1989-10-17 | $9.75 | $16.72 | 5,857,200 | — | — |
| 1989-10-16 | $9.52 | $16.33 | 10,152,000 | — | — |
| 1989-10-13 | $9.00 | $15.44 | 4,708,800 | — | — |
| 1989-10-12 | $9.94 | $17.05 | 1,914,600 | — | — |
| 1989-10-11 | $10.00 | $17.15 | 2,723,400 | — | — |
| 1989-10-10 | $10.04 | $17.22 | 1,834,200 | — | — |
| 1989-10-09 | $10.00 | $17.15 | 1,896,600 | — | — |
| 1989-10-06 | $10.10 | $17.33 | 2,764,800 | — | — |
| 1989-10-05 | $10.08 | $17.30 | 3,522,600 | — | — |
| 1989-10-04 | $10.15 | $17.40 | 3,372,600 | — | — |
| 1989-10-03 | $10.17 | $17.44 | 4,867,200 | — | — |
| 1989-10-02 | $9.90 | $16.97 | 3,036,000 | — | — |
| 1989-09-29 | $9.81 | $16.83 | 2,656,800 | — | — |
| 1989-09-28 | $9.83 | $16.87 | 5,291,400 | — | — |
| 1989-09-27 | $9.60 | $16.47 | 3,690,000 | — | — |
| 1989-09-26 | $9.33 | $16.01 | 4,188,600 | — | — |
| 1989-09-25 | $9.33 | $16.01 | 2,105,400 | — | — |
| 1989-09-22 | $9.42 | $16.15 | 2,238,000 | — | — |
| 1989-09-21 | $9.33 | $16.01 | 3,405,600 | — | — |
| 1989-09-20 | $9.35 | $16.05 | 2,536,200 | — | — |
| 1989-09-19 | $9.50 | $16.30 | 2,404,800 | — | — |
| 1989-09-18 | $9.35 | $16.05 | 2,351,400 | — | — |
| 1989-09-15 | $9.44 | $16.19 | 5,991,600 | — | — |
| 1989-09-14 | $9.40 | $16.12 | 3,120,000 | — | — |
| 1989-09-13 | $9.42 | $16.15 | 3,641,400 | — | — |
| 1989-09-12 | $9.52 | $16.33 | 2,517,000 | — | — |
| 1989-09-11 | $9.38 | $16.08 | 2,842,800 | — | — |
| 1989-09-08 | $9.38 | $16.08 | 3,511,800 | — | — |
| 1989-09-07 | $9.48 | $16.26 | 3,475,800 | — | — |
| 1989-09-06 | $9.50 | $16.30 | 4,935,600 | — | — |
| 1989-09-05 | $9.60 | $16.47 | 5,207,400 | — | — |
| 1989-09-01 | $9.75 | $16.72 | 4,415,400 | — | — |
| 1989-08-31 | $9.83 | $16.80 | 5,541,600 | — | — |
| 1989-08-30 | $10.04 | $17.15 | 2,442,600 | — | — |
| 1989-08-29 | $9.92 | $16.94 | 1,496,400 | — | — |
| 1989-08-28 | $10.06 | $17.19 | 1,980,000 | — | — |
| 1989-08-25 | $10.04 | $17.15 | 3,454,200 | — | — |
| 1989-08-24 | $10.17 | $17.36 | 5,721,000 | — | — |
| 1989-08-23 | $9.94 | $16.97 | 3,268,200 | — | — |
| 1989-08-22 | $9.67 | $16.51 | 4,452,000 | — | — |
| 1989-08-21 | $9.54 | $16.30 | 2,433,600 | — | — |
| 1989-08-18 | $9.67 | $16.51 | 5,401,800 | — | — |
| 1989-08-17 | $9.63 | $16.44 | 5,055,600 | — | — |
| 1989-08-16 | $9.77 | $16.69 | 3,715,800 | — | — |
| 1989-08-15 | $9.60 | $16.40 | 2,458,800 | — | — |
| 1989-08-14 | $9.67 | $16.51 | 3,955,800 | — | — |
| 1989-08-11 | $9.77 | $16.69 | 5,439,600 | — | — |
| 1989-08-10 | $9.79 | $16.72 | 4,905,000 | — | — |
| 1989-08-09 | $9.83 | $16.80 | 3,953,400 | — | — |
| 1989-08-08 | $9.94 | $16.97 | 3,178,800 | — | — |
| 1989-08-07 | $9.98 | $17.04 | 6,379,800 | — | — |
| 1989-08-04 | $9.79 | $16.72 | 4,993,200 | — | — |
| 1989-08-03 | $10.04 | $17.15 | 2,187,000 | — | — |
| 1989-08-02 | $10.21 | $17.44 | 2,742,000 | — | — |
| 1989-08-01 | $10.08 | $17.22 | 5,005,200 | — | — |
| 1989-07-31 | $10.35 | $17.69 | 3,632,400 | — | — |
| 1989-07-28 | $10.00 | $17.08 | 2,415,000 | — | — |
| 1989-07-27 | $10.02 | $17.12 | 4,341,000 | — | — |
| 1989-07-26 | $9.83 | $16.80 | 5,250,000 | — | — |
| 1989-07-25 | $9.58 | $16.37 | 3,893,400 | — | — |
| 1989-07-24 | $9.54 | $16.30 | 2,732,400 | — | — |
| 1989-07-21 | $9.77 | $16.69 | 4,741,200 | — | — |
| 1989-07-20 | $9.67 | $16.51 | 5,935,800 | — | — |
| 1989-07-19 | $9.52 | $16.26 | 6,703,800 | — | — |
| 1989-07-18 | $9.19 | $15.69 | 2,165,400 | — | — |
| 1989-07-17 | $9.29 | $15.87 | 3,006,000 | — | — |
| 1989-07-14 | $9.25 | $15.80 | 3,585,000 | — | — |
| 1989-07-13 | $9.25 | $15.80 | 2,232,000 | — | — |
| 1989-07-12 | $9.25 | $15.80 | 1,944,600 | — | — |
| 1989-07-11 | $9.27 | $15.83 | 4,344,000 | — | — |
| 1989-07-10 | $9.13 | $15.59 | 1,471,200 | — | — |
| 1989-07-07 | $9.21 | $15.73 | 3,156,600 | — | — |
| 1989-07-06 | $8.90 | $15.19 | 3,889,800 | — | — |
| 1989-07-05 | $8.77 | $14.98 | 5,113,800 | — | — |
| 1989-07-03 | $8.85 | $15.12 | 1,990,200 | — | — |
| 1989-06-30 | $8.88 | $15.16 | 4,211,400 | — | — |
| 1989-06-29 | $8.98 | $15.34 | 3,456,000 | — | — |
| 1989-06-28 | $9.38 | $16.01 | 3,302,400 | — | — |
| 1989-06-27 | $9.44 | $16.12 | 4,116,600 | — | — |
| 1989-06-26 | $9.27 | $15.83 | 3,487,800 | — | — |
| 1989-06-23 | $9.21 | $15.73 | 5,280,600 | — | — |
| 1989-06-22 | $8.92 | $15.23 | 2,676,600 | — | — |
| 1989-06-21 | $8.83 | $15.09 | 2,666,400 | — | — |
| 1989-06-20 | $8.71 | $14.87 | 4,031,400 | — | — |
| 1989-06-19 | $8.56 | $14.62 | 2,548,800 | — | — |
| 1989-06-16 | $8.63 | $14.73 | 5,178,600 | — | — |
| 1989-06-15 | $8.67 | $14.80 | 2,439,600 | — | — |
| 1989-06-14 | $8.83 | $15.09 | 3,025,800 | — | — |
| 1989-06-13 | $8.65 | $14.77 | 2,785,800 | — | — |
| 1989-06-12 | $8.83 | $15.09 | 2,216,400 | — | — |
| 1989-06-09 | $8.90 | $15.19 | 3,238,800 | — | — |
| 1989-06-08 | $8.92 | $15.23 | 4,386,600 | — | — |
| 1989-06-07 | $9.04 | $15.44 | 4,109,400 | — | — |
| 1989-06-06 | $9.04 | $15.44 | 4,096,200 | — | — |
| 1989-06-05 | $9.13 | $15.59 | 3,151,800 | — | — |
| 1989-06-02 | $9.17 | $15.59 | 5,779,200 | — | — |
| 1989-06-01 | $9.06 | $15.41 | 5,379,000 | — | — |
| 1989-05-31 | $9.02 | $15.34 | 4,014,600 | — | — |
| 1989-05-30 | $8.77 | $14.91 | 2,658,600 | — | — |
| 1989-05-26 | $8.92 | $15.16 | 3,051,600 | — | — |
| 1989-05-25 | $8.73 | $14.84 | 3,391,200 | — | — |
| 1989-05-24 | $8.58 | $14.59 | 3,895,200 | — | — |
| 1989-05-23 | $8.71 | $14.81 | 4,485,600 | — | — |
| 1989-05-22 | $8.94 | $15.20 | 4,116,600 | — | — |
| 1989-05-19 | $8.94 | $15.20 | 4,760,400 | — | — |
| 1989-05-18 | $8.92 | $15.16 | 4,084,800 | — | — |
| 1989-05-17 | $8.96 | $15.23 | 5,728,200 | — | — |
| 1989-05-16 | $8.69 | $14.77 | 3,597,600 | — | — |
| 1989-05-15 | $8.75 | $14.88 | 3,987,600 | — | — |
| 1989-05-12 | $8.77 | $14.91 | 6,562,200 | — | — |
| 1989-05-11 | $8.35 | $14.20 | 4,128,600 | — | — |
| 1989-05-10 | $8.13 | $13.81 | 3,179,400 | — | — |
| 1989-05-09 | $8.02 | $13.64 | 4,319,400 | — | — |
| 1989-05-08 | $8.15 | $13.85 | 2,972,400 | — | — |
| 1989-05-05 | $8.25 | $14.03 | 6,427,800 | — | — |
| 1989-05-04 | $8.29 | $14.10 | 4,176,000 | — | — |
| 1989-05-03 | $8.33 | $14.17 | 5,753,400 | — | — |
| 1989-05-02 | $8.23 | $13.99 | 8,815,800 | — | — |
| 1989-05-01 | $8.04 | $13.67 | 3,267,600 | — | — |
| 1989-04-28 | $7.94 | $13.50 | 2,821,200 | — | — |
| 1989-04-27 | $7.81 | $13.28 | 5,596,800 | — | — |
| 1989-04-26 | $7.75 | $13.18 | 3,007,200 | — | — |
| 1989-04-25 | $7.77 | $13.21 | 4,877,400 | — | — |
| 1989-04-24 | $7.79 | $13.25 | 2,045,400 | — | — |
| 1989-04-21 | $7.77 | $13.21 | 3,163,200 | — | — |
| 1989-04-20 | $7.67 | $13.04 | 4,016,400 | — | — |
| 1989-04-19 | $7.75 | $13.18 | 3,793,800 | — | — |
| 1989-04-18 | $7.75 | $13.18 | 5,007,000 | — | — |
| 1989-04-17 | $7.63 | $12.96 | 2,806,800 | — | — |
| 1989-04-14 | $7.65 | $13.00 | 7,959,000 | — | — |
| 1989-04-13 | $7.44 | $12.65 | 3,267,000 | — | — |
| 1989-04-12 | $7.42 | $12.61 | 2,948,400 | — | — |
| 1989-04-11 | $7.42 | $12.61 | 3,006,000 | — | — |
| 1989-04-10 | $7.42 | $12.61 | 2,374,200 | — | — |
| 1989-04-07 | $7.44 | $12.65 | 5,515,200 | — | — |
| 1989-04-06 | $7.46 | $12.68 | 2,463,600 | — | — |
| 1989-04-05 | $7.48 | $12.72 | 2,719,800 | — | — |
| 1989-04-04 | $7.42 | $12.61 | 6,076,800 | — | — |
| 1989-04-03 | $7.48 | $12.72 | 3,444,000 | — | — |
| 1989-03-31 | $7.42 | $12.61 | 3,041,400 | — | — |
| 1989-03-30 | $7.35 | $12.50 | 4,008,600 | — | — |
| 1989-03-29 | $7.29 | $12.40 | 4,596,600 | — | — |
| 1989-03-28 | $7.23 | $12.29 | 5,553,600 | — | — |
| 1989-03-27 | $7.21 | $12.26 | 1,812,000 | — | — |
| 1989-03-23 | $7.25 | $12.33 | 2,619,600 | — | — |
| 1989-03-22 | $7.25 | $12.33 | 2,998,200 | — | — |
| 1989-03-21 | $7.13 | $12.11 | 2,434,200 | — | — |
| 1989-03-20 | $7.00 | $11.90 | 2,788,200 | — | — |
| 1989-03-17 | $7.10 | $12.08 | 8,035,200 | — | — |
| 1989-03-16 | $7.33 | $12.47 | 8,423,400 | — | — |
| 1989-03-15 | $7.21 | $12.26 | 7,257,000 | — | — |
| 1989-03-14 | $7.00 | $11.90 | 5,191,800 | — | — |
| 1989-03-13 | $6.94 | $11.80 | 4,218,600 | — | — |
| 1989-03-10 | $6.83 | $11.62 | 4,492,800 | — | — |
| 1989-03-09 | $6.69 | $11.37 | 2,075,400 | — | — |
| 1989-03-08 | $6.75 | $11.48 | 4,317,000 | — | — |
| 1989-03-07 | $6.77 | $11.51 | 3,483,600 | — | — |
| 1989-03-06 | $6.90 | $11.72 | 3,592,200 | — | — |
| 1989-03-03 | $6.77 | $11.45 | 1,786,200 | — | — |
| 1989-03-02 | $6.75 | $11.42 | 4,134,000 | — | — |
| 1989-03-01 | $6.71 | $11.35 | 4,108,200 | — | — |
| 1989-02-28 | $6.67 | $11.28 | 4,993,800 | — | — |
| 1989-02-27 | $6.60 | $11.17 | 2,220,000 | — | — |
| 1989-02-24 | $6.50 | $10.99 | 3,223,800 | — | — |
| 1989-02-23 | $6.67 | $11.28 | 2,344,800 | — | — |
| 1989-02-22 | $6.58 | $11.14 | 3,749,400 | — | — |
| 1989-02-21 | $6.83 | $11.56 | 3,215,400 | — | — |
| 1989-02-17 | $6.88 | $11.63 | 4,195,200 | — | — |
| 1989-02-16 | $6.75 | $11.42 | 2,919,600 | — | — |
| 1989-02-15 | $6.67 | $11.28 | 2,337,000 | — | — |
| 1989-02-14 | $6.65 | $11.24 | 2,964,600 | — | — |
| 1989-02-13 | $6.65 | $11.24 | 3,099,600 | — | — |
| 1989-02-10 | $6.63 | $11.21 | 2,631,600 | — | — |
| 1989-02-09 | $6.75 | $11.42 | 3,049,800 | — | — |
| 1989-02-08 | $6.88 | $11.63 | 4,021,800 | — | — |
| 1989-02-07 | $6.85 | $11.59 | 5,741,400 | — | — |
| 1989-02-06 | $6.69 | $11.31 | 2,019,000 | — | — |
| 1989-02-03 | $6.71 | $11.35 | 2,612,400 | — | — |
| 1989-02-02 | $6.71 | $11.35 | 3,216,600 | — | — |
| 1989-02-01 | $6.71 | $11.35 | 6,368,400 | — | — |
| 1989-01-31 | $6.79 | $11.49 | 9,258,600 | — | — |
| 1989-01-30 | $6.56 | $11.10 | 5,860,800 | — | — |
| 1989-01-27 | $6.52 | $11.03 | 9,496,800 | — | — |
| 1989-01-26 | $6.46 | $10.92 | 3,558,000 | — | — |
| 1989-01-25 | $6.38 | $10.78 | 3,616,800 | — | — |
| 1989-01-24 | $6.42 | $10.85 | 4,674,000 | — | — |
| 1989-01-23 | $6.31 | $10.68 | 3,684,000 | — | — |
| 1989-01-20 | $6.31 | $10.68 | 3,765,600 | — | — |
| 1989-01-19 | $6.40 | $10.82 | 4,839,600 | — | — |
| 1989-01-18 | $6.48 | $10.96 | 5,054,400 | — | — |
| 1989-01-17 | $6.54 | $11.06 | 3,746,400 | — | — |
| 1989-01-16 | $6.46 | $10.92 | 3,946,200 | — | — |
| 1989-01-13 | $6.46 | $10.92 | 5,958,600 | — | — |
| 1989-01-12 | $6.58 | $11.14 | 4,402,800 | — | — |
| 1989-01-11 | $6.56 | $11.10 | 2,713,200 | — | — |
| 1989-01-10 | $6.54 | $11.06 | 1,828,200 | — | — |
| 1989-01-09 | $6.56 | $11.10 | 2,995,800 | — | — |
| 1989-01-06 | $6.58 | $11.14 | 3,555,000 | — | — |
| 1989-01-05 | $6.63 | $11.21 | 6,148,800 | — | — |
| 1989-01-04 | $6.65 | $11.24 | 2,776,800 | — | — |
| 1989-01-03 | $6.58 | $11.14 | 3,011,400 | — | — |