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
- 1984-03-12 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 | $19.38 | $29.97 | 4,000,000 | — | — |
| 1989-12-28 | $19.13 | $29.58 | 7,854,400 | — | — |
| 1989-12-27 | $19.06 | $29.48 | 5,819,200 | — | — |
| 1989-12-26 | $18.88 | $29.19 | 4,588,800 | — | — |
| 1989-12-22 | $18.72 | $28.95 | 3,427,200 | — | — |
| 1989-12-21 | $18.69 | $28.90 | 6,208,000 | — | — |
| 1989-12-20 | $18.72 | $28.95 | 10,020,800 | — | — |
| 1989-12-19 | $18.50 | $28.61 | 10,368,000 | — | — |
| 1989-12-18 | $18.50 | $28.61 | 8,326,400 | — | — |
| 1989-12-15 | $18.66 | $28.86 | 16,976,000 | — | — |
| 1989-12-14 | $18.72 | $28.95 | 9,812,800 | — | — |
| 1989-12-13 | $19.09 | $29.53 | 19,220,800 | — | — |
| 1989-12-12 | $19.19 | $29.68 | 28,331,200 | — | — |
| 1989-12-11 | $16.44 | $25.42 | 0 | — | — |
| 1989-12-08 | $16.44 | $25.42 | 0 | — | — |
| 1989-12-07 | $16.44 | $25.42 | 3,251,200 | — | — |
| 1989-12-06 | $15.25 | $23.59 | 7,054,400 | — | — |
| 1989-12-05 | $16.28 | $25.18 | 8,236,800 | — | — |
| 1989-12-04 | $15.72 | $24.31 | 5,201,600 | — | — |
| 1989-12-01 | $14.55 | $22.50 | 8,195,200 | — | — |
| 1989-11-30 | $17.41 | $26.92 | 11,755,200 | — | — |
| 1989-11-29 | $17.16 | $26.54 | 5,590,400 | — | — |
| 1989-11-28 | $17.34 | $26.83 | 9,755,200 | — | — |
| 1989-11-27 | $17.13 | $26.49 | 5,756,800 | — | — |
| 1989-11-24 | $17.00 | $26.29 | 4,288,000 | — | — |
| 1989-11-22 | $16.81 | $26.00 | 5,606,400 | — | — |
| 1989-11-21 | $16.66 | $25.76 | 6,296,000 | — | — |
| 1989-11-20 | $16.59 | $25.67 | 4,846,400 | — | — |
| 1989-11-17 | $16.75 | $25.91 | 7,942,400 | — | — |
| 1989-11-16 | $16.66 | $25.76 | 5,267,200 | — | — |
| 1989-11-15 | $16.56 | $25.62 | 6,300,800 | — | — |
| 1989-11-14 | $16.53 | $25.57 | 4,606,400 | — | — |
| 1989-11-13 | $16.38 | $25.33 | 6,867,200 | — | — |
| 1989-11-10 | $17.09 | $26.44 | 6,536,000 | — | — |
| 1989-11-09 | $16.88 | $26.10 | 7,211,200 | — | — |
| 1989-11-08 | $16.81 | $26.00 | 12,713,600 | — | — |
| 1989-11-07 | $16.47 | $25.47 | 12,033,600 | — | — |
| 1989-11-06 | $14.36 | $22.21 | 0 | — | — |
| 1989-11-03 | $14.36 | $22.21 | 0 | — | — |
| 1989-11-02 | $14.36 | $22.21 | 0 | — | — |
| 1989-11-01 | $14.36 | $22.21 | 6,281,600 | — | — |
| 1989-10-31 | $16.63 | $25.71 | 6,537,600 | — | — |
| 1989-10-30 | $16.44 | $25.42 | 4,417,600 | — | — |
| 1989-10-27 | $16.47 | $25.47 | 4,670,400 | — | — |
| 1989-10-26 | $16.53 | $25.57 | 12,059,200 | — | — |
| 1989-10-25 | $16.81 | $26.00 | 6,520,000 | — | — |
| 1989-10-24 | $16.78 | $25.96 | 9,468,800 | — | — |
| 1989-10-23 | $17.06 | $26.39 | 5,507,200 | — | — |
| 1989-10-20 | $17.09 | $26.44 | 7,068,800 | — | — |
| 1989-10-19 | $17.25 | $26.68 | 5,192,000 | — | — |
| 1989-10-18 | $17.09 | $26.44 | 11,932,800 | — | — |
| 1989-10-17 | $16.91 | $26.15 | 16,484,800 | — | — |
| 1989-10-16 | $16.97 | $26.25 | 24,683,200 | — | — |
| 1989-10-13 | $16.34 | $25.28 | 13,368,000 | — | — |
| 1989-10-12 | $16.28 | $25.18 | 0 | — | — |
| 1989-10-11 | $16.28 | $25.18 | 4,403,200 | — | — |
| 1989-10-10 | $17.31 | $26.78 | 7,660,800 | — | — |
| 1989-10-09 | $15.88 | $24.55 | 0 | — | — |
| 1989-10-06 | $15.88 | $24.55 | 0 | — | — |
| 1989-10-05 | $15.88 | $24.55 | 6,510,400 | — | — |
| 1989-10-04 | $15.72 | $24.31 | 4,612,800 | — | — |
| 1989-10-03 | $15.25 | $23.59 | 6,939,200 | — | — |
| 1989-10-02 | $14.53 | $22.48 | 6,510,400 | — | — |
| 1989-09-29 | $17.03 | $26.34 | 5,614,400 | — | — |
| 1989-09-28 | $17.00 | $26.29 | 6,516,800 | — | — |
| 1989-09-27 | $16.94 | $26.20 | 4,659,200 | — | — |
| 1989-09-26 | $17.06 | $26.39 | 8,872,000 | — | — |
| 1989-09-25 | $17.13 | $26.49 | 5,251,200 | — | — |
| 1989-09-22 | $17.03 | $26.34 | 3,400,000 | — | — |
| 1989-09-21 | $17.06 | $26.39 | 5,297,600 | — | — |
| 1989-09-20 | $17.16 | $26.54 | 5,481,600 | — | — |
| 1989-09-19 | $17.16 | $26.54 | 7,763,200 | — | — |
| 1989-09-18 | $17.47 | $26.46 | 10,326,400 | — | — |
| 1989-09-15 | $17.31 | $26.22 | 21,923,200 | — | — |
| 1989-09-14 | $17.19 | $26.03 | 7,012,800 | — | — |
| 1989-09-13 | $17.19 | $26.03 | 13,555,200 | — | — |
| 1989-09-12 | $16.16 | $24.47 | 0 | — | — |
| 1989-09-11 | $16.16 | $24.47 | 8,924,800 | — | — |
| 1989-09-08 | $17.00 | $25.74 | 5,067,200 | — | — |
| 1989-09-07 | $15.35 | $23.24 | 0 | — | — |
| 1989-09-06 | $15.35 | $23.24 | 9,008,000 | — | — |
| 1989-09-05 | $15.91 | $24.09 | 6,856,000 | — | — |
| 1989-09-01 | $14.31 | $21.67 | 4,668,800 | — | — |
| 1989-08-31 | $16.63 | $25.18 | 5,030,400 | — | — |
| 1989-08-30 | $16.66 | $25.23 | 9,204,800 | — | — |
| 1989-08-29 | $16.66 | $25.23 | 6,950,400 | — | — |
| 1989-08-28 | $16.63 | $25.18 | 5,401,600 | — | — |
| 1989-08-25 | $16.63 | $25.18 | 6,310,400 | — | — |
| 1989-08-24 | $16.56 | $25.08 | 14,918,400 | — | — |
| 1989-08-23 | $16.41 | $24.85 | 9,809,600 | — | — |
| 1989-08-22 | $16.41 | $24.85 | 4,779,200 | — | — |
| 1989-08-21 | $16.22 | $24.56 | 6,633,600 | — | — |
| 1989-08-18 | $16.47 | $24.94 | 8,276,800 | — | — |
| 1989-08-17 | $16.56 | $25.08 | 8,068,800 | — | — |
| 1989-08-16 | $16.72 | $25.32 | 4,248,000 | — | — |
| 1989-08-15 | $16.78 | $25.41 | 5,844,800 | — | — |
| 1989-08-14 | $16.72 | $25.32 | 4,521,600 | — | — |
| 1989-08-11 | $16.59 | $25.13 | 5,844,800 | — | — |
| 1989-08-10 | $17.00 | $25.74 | 0 | — | — |
| 1989-08-09 | $17.00 | $25.74 | 7,880,000 | — | — |
| 1989-08-08 | $17.31 | $26.22 | 4,270,400 | — | — |
| 1989-08-07 | $15.35 | $23.24 | 0 | — | — |
| 1989-08-04 | $15.35 | $23.24 | 0 | — | — |
| 1989-08-03 | $15.35 | $23.24 | 10,404,800 | — | — |
| 1989-08-02 | $14.85 | $22.48 | 7,819,200 | — | — |
| 1989-08-01 | $16.97 | $25.70 | 0 | — | — |
| 1989-07-31 | $16.97 | $25.70 | 5,992,000 | — | — |
| 1989-07-28 | $16.72 | $25.32 | 3,596,800 | — | — |
| 1989-07-27 | $16.84 | $25.51 | 6,075,200 | — | — |
| 1989-07-26 | $16.81 | $25.46 | 8,193,600 | — | — |
| 1989-07-25 | $16.69 | $25.27 | 11,108,800 | — | — |
| 1989-07-24 | $16.69 | $25.27 | 6,896,000 | — | — |
| 1989-07-21 | $16.75 | $25.37 | 5,347,200 | — | — |
| 1989-07-20 | $16.63 | $25.18 | 8,635,200 | — | — |
| 1989-07-19 | $16.81 | $25.46 | 7,563,200 | — | — |
| 1989-07-18 | $16.59 | $25.13 | 6,017,600 | — | — |
| 1989-07-17 | $16.47 | $24.94 | 4,707,200 | — | — |
| 1989-07-14 | $16.50 | $24.99 | 13,673,600 | — | — |
| 1989-07-13 | $16.41 | $24.85 | 4,571,200 | — | — |
| 1989-07-12 | $18.19 | $27.54 | 11,662,400 | — | — |
| 1989-07-11 | $16.41 | $24.85 | 5,444,800 | — | — |
| 1989-07-10 | $16.34 | $24.75 | 0 | — | — |
| 1989-07-07 | $16.34 | $24.75 | 9,790,400 | — | — |
| 1989-07-06 | $15.69 | $23.76 | 7,046,400 | — | — |
| 1989-07-05 | $15.85 | $24.00 | 0 | — | — |
| 1989-07-03 | $15.41 | $23.33 | 14,630,400 | — | — |
| 1989-06-30 | $15.69 | $23.76 | 7,041,600 | — | — |
| 1989-06-29 | $15.66 | $23.71 | 7,192,000 | — | — |
| 1989-06-28 | $16.09 | $24.37 | 9,193,600 | — | — |
| 1989-06-27 | $16.13 | $24.42 | 9,222,400 | — | — |
| 1989-06-26 | $15.75 | $23.85 | 8,259,200 | — | — |
| 1989-06-23 | $15.85 | $24.00 | 5,056,000 | — | — |
| 1989-06-22 | $15.53 | $23.52 | 6,732,800 | — | — |
| 1989-06-21 | $15.35 | $23.24 | 10,472,000 | — | — |
| 1989-06-20 | $15.47 | $23.43 | 6,049,600 | — | — |
| 1989-06-19 | $15.60 | $23.62 | 6,201,600 | — | — |
| 1989-06-16 | $15.53 | $23.52 | 22,515,200 | — | — |
| 1989-06-15 | $15.44 | $23.38 | 7,585,600 | — | — |
| 1989-06-14 | $15.22 | $23.05 | 8,499,200 | — | — |
| 1989-06-13 | $15.28 | $23.14 | 9,952,000 | — | — |
| 1989-06-12 | $18.13 | $27.45 | 8,507,200 | — | — |
| 1989-06-09 | $16.66 | $25.23 | 6,166,400 | — | — |
| 1989-06-08 | $16.00 | $24.23 | 0 | — | — |
| 1989-06-07 | $16.00 | $24.23 | 3,272,000 | — | — |
| 1989-06-06 | $15.60 | $23.62 | 8,936,000 | — | — |
| 1989-06-05 | $14.72 | $22.29 | 0 | — | — |
| 1989-06-02 | $14.72 | $22.29 | 6,905,600 | — | — |
| 1989-06-01 | $14.25 | $21.58 | 7,641,600 | — | — |
| 1989-05-31 | $15.60 | $23.62 | 9,796,800 | — | — |
| 1989-05-30 | $15.56 | $23.57 | 9,056,000 | — | — |
| 1989-05-26 | $15.91 | $24.09 | 8,480,000 | — | — |
| 1989-05-25 | $15.72 | $23.81 | 7,409,600 | — | — |
| 1989-05-24 | $15.47 | $23.43 | 11,579,200 | — | — |
| 1989-05-23 | $15.22 | $23.05 | 13,707,200 | — | — |
| 1989-05-22 | $15.50 | $23.47 | 13,161,600 | — | — |
| 1989-05-19 | $15.72 | $23.81 | 11,510,400 | — | — |
| 1989-05-18 | $15.47 | $23.43 | 5,931,200 | — | — |
| 1989-05-17 | $15.44 | $23.38 | 10,520,000 | — | — |
| 1989-05-16 | $15.56 | $23.57 | 8,068,800 | — | — |
| 1989-05-15 | $16.19 | $23.79 | 4,161,600 | — | — |
| 1989-05-12 | $18.00 | $26.46 | 7,624,000 | — | — |
| 1989-05-11 | $17.25 | $25.36 | 0 | — | — |
| 1989-05-10 | $17.25 | $25.36 | 10,780,800 | — | — |
| 1989-05-09 | $16.63 | $24.44 | 9,036,800 | — | — |
| 1989-05-08 | $16.13 | $23.70 | 0 | — | — |
| 1989-05-05 | $16.13 | $23.70 | 10,424,000 | — | — |
| 1989-05-04 | $15.91 | $23.38 | 8,212,800 | — | — |
| 1989-05-03 | $14.31 | $21.04 | 0 | — | — |
| 1989-05-02 | $14.31 | $21.04 | 0 | — | — |
| 1989-05-01 | $14.31 | $21.04 | 5,043,200 | — | — |
| 1989-04-28 | $16.19 | $23.79 | 4,849,600 | — | — |
| 1989-04-27 | $16.28 | $23.93 | 6,923,200 | — | — |
| 1989-04-26 | $16.16 | $23.75 | 5,777,600 | — | — |
| 1989-04-25 | $16.16 | $23.75 | 8,408,000 | — | — |
| 1989-04-24 | $16.44 | $24.16 | 6,126,400 | — | — |
| 1989-04-21 | $16.56 | $24.35 | 8,817,600 | — | — |
| 1989-04-20 | $16.44 | $24.16 | 9,699,200 | — | — |
| 1989-04-19 | $16.50 | $24.25 | 14,112,000 | — | — |
| 1989-04-18 | $16.31 | $23.98 | 10,220,800 | — | — |
| 1989-04-17 | $15.91 | $23.38 | 5,028,800 | — | — |
| 1989-04-14 | $15.97 | $23.47 | 9,660,800 | — | — |
| 1989-04-13 | $15.50 | $22.78 | 6,276,800 | — | — |
| 1989-04-12 | $17.81 | $26.18 | 11,899,200 | — | — |
| 1989-04-11 | $17.25 | $25.36 | 0 | — | — |
| 1989-04-10 | $17.25 | $25.36 | 8,744,000 | — | — |
| 1989-04-07 | $15.97 | $23.47 | 0 | — | — |
| 1989-04-06 | $15.97 | $23.47 | 0 | — | — |
| 1989-04-05 | $15.97 | $23.47 | 6,828,800 | — | — |
| 1989-04-04 | $15.81 | $23.24 | 4,068,800 | — | — |
| 1989-04-03 | $15.66 | $23.02 | 0 | — | — |
| 1989-03-31 | $15.66 | $23.02 | 8,739,200 | — | — |
| 1989-03-30 | $15.53 | $22.83 | 7,308,800 | — | — |
| 1989-03-29 | $15.53 | $22.83 | 6,830,400 | — | — |
| 1989-03-28 | $15.60 | $22.92 | 7,516,800 | — | — |
| 1989-03-27 | $15.53 | $22.83 | 4,192,000 | — | — |
| 1989-03-23 | $15.44 | $22.69 | 7,284,800 | — | — |
| 1989-03-22 | $15.41 | $22.65 | 6,536,000 | — | — |
| 1989-03-21 | $15.56 | $22.88 | 4,067,200 | — | — |
| 1989-03-20 | $15.44 | $22.69 | 6,840,000 | — | — |
| 1989-03-17 | $15.47 | $22.74 | 17,488,000 | — | — |
| 1989-03-16 | $15.88 | $23.34 | 8,222,400 | — | — |
| 1989-03-15 | $15.75 | $23.15 | 10,896,000 | — | — |
| 1989-03-14 | $15.47 | $22.74 | 5,908,800 | — | — |
| 1989-03-13 | $15.41 | $22.65 | 7,204,800 | — | — |
| 1989-03-10 | $17.13 | $25.17 | 8,144,000 | — | — |
| 1989-03-09 | $17.06 | $25.08 | 0 | — | — |
| 1989-03-08 | $17.06 | $25.08 | 15,216,000 | — | — |
| 1989-03-07 | $15.88 | $23.34 | 2,740,800 | — | — |
| 1989-03-06 | $14.97 | $22.00 | 0 | — | — |
| 1989-03-03 | $14.97 | $22.00 | 8,577,600 | — | — |
| 1989-03-02 | $14.85 | $21.82 | 5,497,600 | — | — |
| 1989-03-01 | $14.28 | $20.99 | 6,300,800 | — | — |
| 1989-02-28 | $14.63 | $21.50 | 7,939,200 | — | — |
| 1989-02-27 | $14.60 | $21.45 | 5,857,600 | — | — |
| 1989-02-24 | $14.60 | $21.45 | 11,091,200 | — | — |
| 1989-02-23 | $14.78 | $21.73 | 13,070,400 | — | — |
| 1989-02-22 | $14.66 | $21.55 | 10,950,400 | — | — |
| 1989-02-21 | $14.85 | $21.82 | 8,849,600 | — | — |
| 1989-02-17 | $14.85 | $21.82 | 9,952,000 | — | — |
| 1989-02-16 | $14.69 | $21.59 | 5,331,200 | — | — |
| 1989-02-15 | $14.75 | $21.68 | 9,012,800 | — | — |
| 1989-02-14 | $14.66 | $21.55 | 8,318,400 | — | — |
| 1989-02-13 | $14.53 | $21.36 | 5,201,600 | — | — |
| 1989-02-10 | $17.00 | $24.99 | 7,052,800 | — | — |
| 1989-02-09 | $17.13 | $25.17 | 0 | — | — |
| 1989-02-08 | $17.13 | $25.17 | 7,420,800 | — | — |
| 1989-02-07 | $15.60 | $22.92 | 0 | — | — |
| 1989-02-06 | $15.60 | $22.92 | 7,904,000 | — | — |
| 1989-02-03 | $14.72 | $21.64 | 10,033,600 | — | — |
| 1989-02-02 | $14.85 | $21.82 | 10,529,600 | — | — |
| 1989-02-01 | $14.91 | $21.91 | 0 | — | — |
| 1989-01-31 | $14.91 | $21.91 | 8,684,800 | — | — |
| 1989-01-30 | $15.03 | $22.10 | 6,755,200 | — | — |
| 1989-01-27 | $14.97 | $22.00 | 10,788,800 | — | — |
| 1989-01-26 | $14.97 | $22.00 | 8,222,400 | — | — |
| 1989-01-25 | $14.91 | $21.91 | 9,795,200 | — | — |
| 1989-01-24 | $15.16 | $22.28 | 8,196,800 | — | — |
| 1989-01-23 | $14.88 | $21.87 | 8,692,800 | — | — |
| 1989-01-20 | $14.94 | $21.96 | 8,728,000 | — | — |
| 1989-01-19 | $14.69 | $21.59 | 6,929,600 | — | — |
| 1989-01-18 | $14.69 | $21.59 | 10,500,800 | — | — |
| 1989-01-17 | $7.34 | $10.79 | 22,284,800 | — | — |
| 1989-01-16 | $7.30 | $10.73 | 10,182,400 | — | — |
| 1989-01-13 | $7.32 | $10.76 | 14,668,800 | — | — |
| 1989-01-12 | $8.86 | $13.02 | 19,731,200 | — | — |
| 1989-01-11 | $8.30 | $12.20 | 13,785,600 | — | — |
| 1989-01-10 | $8.31 | $12.22 | 0 | — | — |
| 1989-01-09 | $8.31 | $12.22 | 10,160,000 | — | — |
| 1989-01-06 | $7.75 | $11.39 | 14,323,200 | — | — |
| 1989-01-05 | $7.97 | $11.71 | 19,916,800 | — | — |
| 1989-01-04 | $7.27 | $10.68 | 0 | — | — |
| 1989-01-03 | $7.27 | $10.68 | 14,342,400 | — | — |