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 | $12.28 | $15.52 | 649,600 | — | — |
| 1989-12-28 | $12.25 | $15.48 | 1,429,200 | — | — |
| 1989-12-27 | $12.16 | $15.36 | 2,059,600 | — | — |
| 1989-12-26 | $12.19 | $15.40 | 882,400 | — | — |
| 1989-12-22 | $12.13 | $15.32 | 791,600 | — | — |
| 1989-12-21 | $12.16 | $15.36 | 1,750,400 | — | — |
| 1989-12-20 | $12.09 | $15.28 | 3,140,400 | — | — |
| 1989-12-19 | $11.78 | $14.88 | 1,958,400 | — | — |
| 1989-12-18 | $11.72 | $14.80 | 2,252,800 | — | — |
| 1989-12-15 | $12.13 | $15.32 | 3,998,800 | — | — |
| 1989-12-14 | $12.38 | $15.63 | 2,417,600 | — | — |
| 1989-12-13 | $12.56 | $15.87 | 4,795,200 | — | — |
| 1989-12-12 | $12.41 | $15.67 | 3,606,400 | — | — |
| 1989-12-11 | $11.97 | $15.03 | 2,170,000 | — | — |
| 1989-12-08 | $11.91 | $14.95 | 1,070,400 | — | — |
| 1989-12-07 | $11.84 | $14.87 | 2,092,800 | — | — |
| 1989-12-06 | $11.84 | $14.87 | 1,316,000 | — | — |
| 1989-12-05 | $11.75 | $14.75 | 1,611,600 | — | — |
| 1989-12-04 | $11.88 | $14.91 | 1,769,200 | — | — |
| 1989-12-01 | $11.81 | $14.83 | 3,844,400 | — | — |
| 1989-11-30 | $11.66 | $14.63 | 1,246,000 | — | — |
| 1989-11-29 | $11.56 | $14.52 | 1,294,400 | — | — |
| 1989-11-28 | $11.59 | $14.55 | 3,817,200 | — | — |
| 1989-11-27 | $11.44 | $14.36 | 2,943,600 | — | — |
| 1989-11-24 | $11.06 | $13.89 | 1,055,600 | — | — |
| 1989-11-22 | $10.94 | $13.73 | 970,000 | — | — |
| 1989-11-21 | $10.91 | $13.69 | 910,400 | — | — |
| 1989-11-20 | $10.81 | $13.57 | 1,311,600 | — | — |
| 1989-11-17 | $10.88 | $13.65 | 1,311,600 | — | — |
| 1989-11-16 | $10.75 | $13.50 | 1,281,600 | — | — |
| 1989-11-15 | $10.78 | $13.53 | 2,194,800 | — | — |
| 1989-11-14 | $10.50 | $13.18 | 2,326,800 | — | — |
| 1989-11-13 | $10.34 | $12.99 | 1,607,200 | — | — |
| 1989-11-10 | $10.28 | $12.91 | 728,400 | — | — |
| 1989-11-09 | $10.25 | $12.87 | 883,600 | — | — |
| 1989-11-08 | $10.31 | $12.95 | 3,282,800 | — | — |
| 1989-11-07 | $10.34 | $12.99 | 1,017,600 | — | — |
| 1989-11-06 | $10.25 | $12.87 | 1,192,000 | — | — |
| 1989-11-03 | $10.44 | $13.10 | 765,600 | — | — |
| 1989-11-02 | $10.50 | $13.18 | 863,200 | — | — |
| 1989-11-01 | $10.63 | $13.34 | 808,000 | — | — |
| 1989-10-31 | $10.66 | $13.38 | 1,282,400 | — | — |
| 1989-10-30 | $10.44 | $13.10 | 1,025,600 | — | — |
| 1989-10-27 | $10.41 | $13.06 | 2,785,600 | — | — |
| 1989-10-26 | $10.28 | $12.91 | 2,591,600 | — | — |
| 1989-10-25 | $10.84 | $13.61 | 1,478,400 | — | — |
| 1989-10-24 | $11.22 | $14.08 | 3,971,200 | — | — |
| 1989-10-23 | $11.00 | $13.81 | 1,281,200 | — | — |
| 1989-10-20 | $11.13 | $13.97 | 2,053,200 | — | — |
| 1989-10-19 | $10.97 | $13.77 | 1,342,400 | — | — |
| 1989-10-18 | $10.69 | $13.42 | 1,469,600 | — | — |
| 1989-10-17 | $10.81 | $13.57 | 2,076,000 | — | — |
| 1989-10-16 | $10.81 | $13.57 | 4,215,600 | — | — |
| 1989-10-13 | $10.19 | $12.79 | 2,457,600 | — | — |
| 1989-10-12 | $11.16 | $14.01 | 1,149,600 | — | — |
| 1989-10-11 | $11.09 | $13.93 | 1,347,200 | — | — |
| 1989-10-10 | $11.34 | $14.24 | 1,110,400 | — | — |
| 1989-10-09 | $11.38 | $14.28 | 1,718,000 | — | — |
| 1989-10-06 | $11.19 | $14.04 | 1,951,600 | — | — |
| 1989-10-05 | $11.09 | $13.93 | 2,459,200 | — | — |
| 1989-10-04 | $11.06 | $13.89 | 1,118,000 | — | — |
| 1989-10-03 | $10.97 | $13.77 | 2,743,600 | — | — |
| 1989-10-02 | $10.81 | $13.57 | 907,600 | — | — |
| 1989-09-29 | $10.69 | $13.42 | 1,259,200 | — | — |
| 1989-09-28 | $11.06 | $13.89 | 1,296,400 | — | — |
| 1989-09-27 | $10.72 | $13.46 | 822,400 | — | — |
| 1989-09-26 | $10.66 | $13.38 | 1,144,800 | — | — |
| 1989-09-25 | $10.72 | $13.46 | 710,800 | — | — |
| 1989-09-22 | $10.88 | $13.65 | 766,000 | — | — |
| 1989-09-21 | $10.91 | $13.69 | 1,243,200 | — | — |
| 1989-09-20 | $10.84 | $13.61 | 1,013,200 | — | — |
| 1989-09-19 | $10.88 | $13.65 | 894,400 | — | — |
| 1989-09-18 | $10.75 | $13.50 | 819,200 | — | — |
| 1989-09-15 | $10.75 | $13.50 | 2,866,800 | — | — |
| 1989-09-14 | $10.63 | $13.34 | 1,638,400 | — | — |
| 1989-09-13 | $10.75 | $13.50 | 1,703,600 | — | — |
| 1989-09-12 | $11.00 | $13.81 | 812,800 | — | — |
| 1989-09-11 | $11.03 | $13.85 | 766,800 | — | — |
| 1989-09-08 | $11.03 | $13.85 | 1,468,400 | — | — |
| 1989-09-07 | $11.13 | $13.97 | 1,494,800 | — | — |
| 1989-09-06 | $11.13 | $13.97 | 2,036,000 | — | — |
| 1989-09-05 | $11.31 | $14.20 | 1,860,800 | — | — |
| 1989-09-01 | $11.13 | $13.97 | 1,326,800 | — | — |
| 1989-08-31 | $11.09 | $13.93 | 681,200 | — | — |
| 1989-08-30 | $11.00 | $13.81 | 1,017,600 | — | — |
| 1989-08-29 | $10.91 | $13.69 | 1,050,000 | — | — |
| 1989-08-28 | $11.09 | $13.93 | 1,354,000 | — | — |
| 1989-08-25 | $11.09 | $13.83 | 1,432,400 | — | — |
| 1989-08-24 | $11.25 | $14.03 | 4,707,200 | — | — |
| 1989-08-23 | $11.00 | $13.72 | 3,106,000 | — | — |
| 1989-08-22 | $10.41 | $12.98 | 1,395,600 | — | — |
| 1989-08-21 | $10.50 | $13.09 | 1,166,800 | — | — |
| 1989-08-18 | $10.72 | $13.37 | 1,539,600 | — | — |
| 1989-08-17 | $10.50 | $13.09 | 1,053,600 | — | — |
| 1989-08-16 | $10.69 | $13.33 | 1,230,800 | — | — |
| 1989-08-15 | $10.50 | $13.09 | 1,040,000 | — | — |
| 1989-08-14 | $10.38 | $12.94 | 954,000 | — | — |
| 1989-08-11 | $10.53 | $13.13 | 2,421,200 | — | — |
| 1989-08-10 | $10.63 | $13.25 | 1,377,200 | — | — |
| 1989-08-09 | $10.75 | $13.40 | 1,516,400 | — | — |
| 1989-08-08 | $10.94 | $13.64 | 1,408,800 | — | — |
| 1989-08-07 | $11.00 | $13.72 | 1,192,000 | — | — |
| 1989-08-04 | $10.88 | $13.56 | 1,832,000 | — | — |
| 1989-08-03 | $10.91 | $13.60 | 1,790,800 | — | — |
| 1989-08-02 | $10.94 | $13.64 | 2,670,000 | — | — |
| 1989-08-01 | $10.75 | $13.40 | 3,151,200 | — | — |
| 1989-07-31 | $10.59 | $13.21 | 1,250,800 | — | — |
| 1989-07-28 | $10.50 | $13.09 | 862,800 | — | — |
| 1989-07-27 | $10.41 | $12.98 | 1,112,000 | — | — |
| 1989-07-26 | $10.38 | $12.94 | 932,000 | — | — |
| 1989-07-25 | $10.31 | $12.86 | 1,126,400 | — | — |
| 1989-07-24 | $10.50 | $13.09 | 762,400 | — | — |
| 1989-07-21 | $10.59 | $13.21 | 2,332,400 | — | — |
| 1989-07-20 | $10.56 | $13.17 | 2,035,600 | — | — |
| 1989-07-19 | $10.56 | $13.17 | 2,103,200 | — | — |
| 1989-07-18 | $10.69 | $13.33 | 1,542,000 | — | — |
| 1989-07-17 | $10.63 | $13.25 | 1,998,000 | — | — |
| 1989-07-14 | $10.44 | $13.01 | 2,808,400 | — | — |
| 1989-07-13 | $10.38 | $12.94 | 1,910,000 | — | — |
| 1989-07-12 | $10.38 | $12.94 | 1,064,400 | — | — |
| 1989-07-11 | $10.41 | $12.98 | 3,168,400 | — | — |
| 1989-07-10 | $10.25 | $12.78 | 1,335,600 | — | — |
| 1989-07-07 | $10.09 | $12.59 | 1,230,400 | — | — |
| 1989-07-06 | $10.16 | $12.66 | 1,774,000 | — | — |
| 1989-07-05 | $10.19 | $12.70 | 1,504,400 | — | — |
| 1989-07-03 | $9.97 | $12.43 | 432,000 | — | — |
| 1989-06-30 | $9.94 | $12.39 | 2,366,400 | — | — |
| 1989-06-29 | $9.91 | $12.35 | 3,076,400 | — | — |
| 1989-06-28 | $10.16 | $12.66 | 3,929,600 | — | — |
| 1989-06-27 | $9.97 | $12.43 | 2,131,600 | — | — |
| 1989-06-26 | $9.75 | $12.16 | 848,000 | — | — |
| 1989-06-23 | $9.69 | $12.08 | 1,088,000 | — | — |
| 1989-06-22 | $9.69 | $12.08 | 856,800 | — | — |
| 1989-06-21 | $9.66 | $12.04 | 1,052,800 | — | — |
| 1989-06-20 | $9.75 | $12.16 | 974,800 | — | — |
| 1989-06-19 | $9.78 | $12.20 | 741,600 | — | — |
| 1989-06-16 | $9.84 | $12.27 | 2,718,800 | — | — |
| 1989-06-15 | $9.78 | $12.20 | 1,179,200 | — | — |
| 1989-06-14 | $9.78 | $12.20 | 1,273,600 | — | — |
| 1989-06-13 | $9.72 | $12.12 | 1,314,000 | — | — |
| 1989-06-12 | $9.84 | $12.27 | 1,722,800 | — | — |
| 1989-06-09 | $9.97 | $12.43 | 1,599,600 | — | — |
| 1989-06-08 | $10.09 | $12.59 | 1,926,000 | — | — |
| 1989-06-07 | $10.22 | $12.74 | 1,906,000 | — | — |
| 1989-06-06 | $10.06 | $12.55 | 1,647,200 | — | — |
| 1989-06-05 | $9.97 | $12.43 | 2,798,800 | — | — |
| 1989-06-02 | $9.94 | $12.39 | 1,555,600 | — | — |
| 1989-06-01 | $9.94 | $12.39 | 870,800 | — | — |
| 1989-05-31 | $9.84 | $12.27 | 964,000 | — | — |
| 1989-05-30 | $9.84 | $12.27 | 1,202,000 | — | — |
| 1989-05-26 | $10.00 | $12.38 | 2,450,800 | — | — |
| 1989-05-25 | $9.72 | $12.03 | 1,273,600 | — | — |
| 1989-05-24 | $9.69 | $11.99 | 2,485,200 | — | — |
| 1989-05-23 | $9.63 | $11.91 | 1,342,800 | — | — |
| 1989-05-22 | $9.78 | $12.11 | 1,977,200 | — | — |
| 1989-05-19 | $9.84 | $12.18 | 2,090,000 | — | — |
| 1989-05-18 | $9.69 | $11.99 | 1,749,600 | — | — |
| 1989-05-17 | $9.78 | $12.11 | 1,432,800 | — | — |
| 1989-05-16 | $9.91 | $12.26 | 1,385,600 | — | — |
| 1989-05-15 | $9.94 | $12.30 | 1,834,800 | — | — |
| 1989-05-12 | $9.91 | $12.26 | 2,572,000 | — | — |
| 1989-05-11 | $9.47 | $11.72 | 745,600 | — | — |
| 1989-05-10 | $9.53 | $11.80 | 1,150,800 | — | — |
| 1989-05-09 | $9.53 | $11.80 | 784,000 | — | — |
| 1989-05-08 | $9.59 | $11.87 | 836,400 | — | — |
| 1989-05-05 | $9.72 | $12.03 | 2,195,200 | — | — |
| 1989-05-04 | $9.75 | $12.07 | 1,702,800 | — | — |
| 1989-05-03 | $9.66 | $11.95 | 1,538,000 | — | — |
| 1989-05-02 | $9.81 | $12.14 | 1,757,200 | — | — |
| 1989-05-01 | $9.75 | $12.07 | 608,800 | — | — |
| 1989-04-28 | $9.84 | $12.18 | 1,742,800 | — | — |
| 1989-04-27 | $10.00 | $12.38 | 1,592,800 | — | — |
| 1989-04-26 | $10.03 | $12.41 | 1,330,400 | — | — |
| 1989-04-25 | $10.03 | $12.41 | 2,556,400 | — | — |
| 1989-04-24 | $10.16 | $12.57 | 2,370,800 | — | — |
| 1989-04-21 | $10.09 | $12.49 | 3,674,000 | — | — |
| 1989-04-20 | $9.84 | $12.18 | 1,441,200 | — | — |
| 1989-04-19 | $9.78 | $12.11 | 1,656,800 | — | — |
| 1989-04-18 | $9.94 | $12.30 | 3,462,800 | — | — |
| 1989-04-17 | $9.59 | $11.87 | 1,041,600 | — | — |
| 1989-04-14 | $9.63 | $11.91 | 1,654,400 | — | — |
| 1989-04-13 | $9.41 | $11.64 | 867,600 | — | — |
| 1989-04-12 | $9.50 | $11.76 | 1,264,000 | — | — |
| 1989-04-11 | $9.44 | $11.68 | 1,056,800 | — | — |
| 1989-04-10 | $9.34 | $11.56 | 930,000 | — | — |
| 1989-04-07 | $9.38 | $11.60 | 1,117,200 | — | — |
| 1989-04-06 | $9.31 | $11.52 | 1,862,800 | — | — |
| 1989-04-05 | $9.28 | $11.49 | 1,429,600 | — | — |
| 1989-04-04 | $9.38 | $11.60 | 928,000 | — | — |
| 1989-04-03 | $9.38 | $11.60 | 1,695,600 | — | — |
| 1989-03-31 | $9.50 | $11.76 | 1,061,200 | — | — |
| 1989-03-30 | $9.47 | $11.72 | 1,872,800 | — | — |
| 1989-03-29 | $9.50 | $11.76 | 1,413,600 | — | — |
| 1989-03-28 | $9.50 | $11.76 | 2,410,400 | — | — |
| 1989-03-27 | $9.41 | $11.64 | 826,000 | — | — |
| 1989-03-23 | $9.25 | $11.45 | 2,604,400 | — | — |
| 1989-03-22 | $9.28 | $11.49 | 2,829,200 | — | — |
| 1989-03-21 | $9.28 | $11.49 | 3,228,400 | — | — |
| 1989-03-20 | $9.19 | $11.37 | 2,360,800 | — | — |
| 1989-03-17 | $9.50 | $11.76 | 3,178,800 | — | — |
| 1989-03-16 | $9.56 | $11.83 | 2,459,200 | — | — |
| 1989-03-15 | $9.59 | $11.87 | 2,608,800 | — | — |
| 1989-03-14 | $9.41 | $11.64 | 1,568,800 | — | — |
| 1989-03-13 | $9.56 | $11.83 | 2,586,800 | — | — |
| 1989-03-10 | $9.53 | $11.80 | 2,378,000 | — | — |
| 1989-03-09 | $9.63 | $11.91 | 1,141,600 | — | — |
| 1989-03-08 | $9.56 | $11.83 | 3,052,000 | — | — |
| 1989-03-07 | $9.66 | $11.95 | 6,880,800 | — | — |
| 1989-03-06 | $9.47 | $11.72 | 4,556,000 | — | — |
| 1989-03-03 | $9.13 | $11.29 | 2,211,600 | — | — |
| 1989-03-02 | $8.91 | $11.02 | 1,850,800 | — | — |
| 1989-03-01 | $8.72 | $10.79 | 1,341,600 | — | — |
| 1989-02-28 | $8.84 | $10.94 | 849,200 | — | — |
| 1989-02-27 | $8.81 | $10.81 | 2,704,400 | — | — |
| 1989-02-24 | $8.75 | $10.74 | 1,251,200 | — | — |
| 1989-02-23 | $8.84 | $10.85 | 900,000 | — | — |
| 1989-02-22 | $8.81 | $10.81 | 1,963,200 | — | — |
| 1989-02-21 | $9.03 | $11.08 | 1,336,400 | — | — |
| 1989-02-17 | $8.97 | $11.01 | 1,621,200 | — | — |
| 1989-02-16 | $8.94 | $10.97 | 1,452,000 | — | — |
| 1989-02-15 | $9.03 | $11.08 | 1,600,000 | — | — |
| 1989-02-14 | $8.78 | $10.77 | 1,630,000 | — | — |
| 1989-02-13 | $8.91 | $10.93 | 1,366,000 | — | — |
| 1989-02-10 | $9.00 | $11.04 | 1,996,000 | — | — |
| 1989-02-09 | $9.00 | $11.04 | 2,544,800 | — | — |
| 1989-02-08 | $9.03 | $11.08 | 2,350,000 | — | — |
| 1989-02-07 | $8.94 | $10.97 | 2,946,000 | — | — |
| 1989-02-06 | $9.16 | $11.24 | 2,341,200 | — | — |
| 1989-02-03 | $9.19 | $11.27 | 2,660,800 | — | — |
| 1989-02-02 | $9.06 | $11.12 | 1,618,000 | — | — |
| 1989-02-01 | $9.06 | $11.12 | 3,422,800 | — | — |
| 1989-01-31 | $9.00 | $11.04 | 1,607,200 | — | — |
| 1989-01-30 | $8.94 | $10.97 | 1,836,800 | — | — |
| 1989-01-27 | $8.81 | $10.81 | 4,618,000 | — | — |
| 1989-01-26 | $8.91 | $10.93 | 3,488,400 | — | — |
| 1989-01-25 | $8.63 | $10.58 | 2,167,200 | — | — |
| 1989-01-24 | $8.78 | $10.77 | 1,987,200 | — | — |
| 1989-01-23 | $8.53 | $10.47 | 2,889,600 | — | — |
| 1989-01-20 | $8.81 | $10.81 | 1,392,400 | — | — |
| 1989-01-19 | $8.81 | $10.81 | 2,283,600 | — | — |
| 1989-01-18 | $8.88 | $10.89 | 2,150,800 | — | — |
| 1989-01-17 | $8.69 | $10.66 | 1,319,200 | — | — |
| 1989-01-16 | $8.69 | $10.66 | 2,465,600 | — | — |
| 1989-01-13 | $8.72 | $10.70 | 1,518,000 | — | — |
| 1989-01-12 | $8.66 | $10.62 | 3,681,200 | — | — |
| 1989-01-11 | $8.53 | $10.47 | 1,660,000 | — | — |
| 1989-01-10 | $8.34 | $10.24 | 2,451,600 | — | — |
| 1989-01-09 | $8.38 | $10.28 | 4,653,200 | — | — |
| 1989-01-06 | $8.47 | $10.39 | 2,664,800 | — | — |
| 1989-01-05 | $8.34 | $10.24 | 1,299,200 | — | — |
| 1989-01-04 | $8.16 | $10.01 | 1,657,200 | — | — |
| 1989-01-03 | $8.06 | $9.89 | 1,954,000 | — | — |