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
- 1970-01-02 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 | $12.50 | $47.15 | 2,646,400 | — | — |
| 1989-12-28 | $12.53 | $47.27 | 3,416,400 | — | — |
| 1989-12-27 | $12.63 | $47.63 | 3,654,000 | — | — |
| 1989-12-26 | $12.53 | $47.27 | 3,794,000 | — | — |
| 1989-12-22 | $12.66 | $47.74 | 1,465,200 | — | — |
| 1989-12-21 | $12.72 | $47.98 | 3,183,200 | — | — |
| 1989-12-20 | $12.66 | $47.74 | 3,915,600 | — | — |
| 1989-12-19 | $12.56 | $47.39 | 5,932,400 | — | — |
| 1989-12-18 | $12.56 | $47.39 | 4,639,200 | — | — |
| 1989-12-15 | $12.53 | $47.27 | 13,223,600 | — | — |
| 1989-12-14 | $12.41 | $46.80 | 6,489,200 | — | — |
| 1989-12-13 | $12.69 | $47.86 | 7,116,800 | — | — |
| 1989-12-12 | $12.81 | $48.33 | 11,212,800 | — | — |
| 1989-12-11 | $12.44 | $46.92 | 3,412,400 | — | — |
| 1989-12-08 | $12.25 | $46.21 | 4,124,800 | — | — |
| 1989-12-07 | $12.16 | $45.86 | 5,254,800 | — | — |
| 1989-12-06 | $12.03 | $45.39 | 2,862,800 | — | — |
| 1989-12-05 | $11.97 | $45.15 | 3,505,200 | — | — |
| 1989-12-04 | $12.03 | $45.39 | 5,635,200 | — | — |
| 1989-12-01 | $12.09 | $45.62 | 6,647,600 | — | — |
| 1989-11-30 | $11.81 | $44.56 | 2,846,000 | — | — |
| 1989-11-29 | $11.75 | $44.33 | 5,138,800 | — | — |
| 1989-11-28 | $11.97 | $45.15 | 10,044,400 | — | — |
| 1989-11-27 | $11.72 | $44.21 | 5,526,400 | — | — |
| 1989-11-24 | $11.47 | $43.26 | 1,505,200 | — | — |
| 1989-11-22 | $11.47 | $43.26 | 2,732,800 | — | — |
| 1989-11-21 | $11.44 | $43.15 | 3,874,800 | — | — |
| 1989-11-20 | $11.44 | $43.15 | 2,734,000 | — | — |
| 1989-11-17 | $11.56 | $43.62 | 4,388,000 | — | — |
| 1989-11-16 | $11.38 | $42.91 | 1,842,000 | — | — |
| 1989-11-15 | $11.44 | $43.15 | 3,058,000 | — | — |
| 1989-11-14 | $11.47 | $43.26 | 2,855,200 | — | — |
| 1989-11-13 | $11.44 | $43.15 | 2,339,600 | — | — |
| 1989-11-10 | $11.28 | $42.56 | 1,853,200 | — | — |
| 1989-11-09 | $11.28 | $42.56 | 3,668,400 | — | — |
| 1989-11-08 | $11.50 | $43.38 | 4,323,200 | — | — |
| 1989-11-07 | $11.47 | $43.26 | 4,846,800 | — | — |
| 1989-11-06 | $11.53 | $42.93 | 3,817,600 | — | — |
| 1989-11-03 | $11.50 | $42.82 | 2,846,000 | — | — |
| 1989-11-02 | $11.50 | $42.82 | 3,175,200 | — | — |
| 1989-11-01 | $11.44 | $42.59 | 4,270,800 | — | — |
| 1989-10-31 | $11.50 | $42.82 | 5,104,800 | — | — |
| 1989-10-30 | $11.28 | $42.00 | 3,398,800 | — | — |
| 1989-10-27 | $11.44 | $42.59 | 5,232,800 | — | — |
| 1989-10-26 | $11.22 | $41.77 | 4,669,600 | — | — |
| 1989-10-25 | $11.38 | $42.35 | 3,076,800 | — | — |
| 1989-10-24 | $11.38 | $42.35 | 6,498,400 | — | — |
| 1989-10-23 | $11.44 | $42.59 | 2,885,600 | — | — |
| 1989-10-20 | $11.53 | $42.93 | 6,719,200 | — | — |
| 1989-10-19 | $11.44 | $42.59 | 4,216,000 | — | — |
| 1989-10-18 | $11.41 | $42.47 | 3,487,600 | — | — |
| 1989-10-17 | $11.38 | $42.35 | 5,756,800 | — | — |
| 1989-10-16 | $11.34 | $42.24 | 17,326,800 | — | — |
| 1989-10-13 | $11.06 | $41.19 | 11,285,200 | — | — |
| 1989-10-12 | $11.59 | $43.17 | 5,570,400 | — | — |
| 1989-10-11 | $11.53 | $42.93 | 6,432,000 | — | — |
| 1989-10-10 | $11.44 | $42.59 | 5,803,200 | — | — |
| 1989-10-09 | $11.41 | $42.47 | 3,434,400 | — | — |
| 1989-10-06 | $11.34 | $42.24 | 6,911,200 | — | — |
| 1989-10-05 | $11.19 | $41.65 | 2,622,000 | — | — |
| 1989-10-04 | $11.22 | $41.77 | 5,084,400 | — | — |
| 1989-10-03 | $11.31 | $42.12 | 5,394,800 | — | — |
| 1989-10-02 | $11.28 | $42.00 | 3,700,800 | — | — |
| 1989-09-29 | $11.19 | $41.65 | 3,393,600 | — | — |
| 1989-09-28 | $11.16 | $41.54 | 4,222,000 | — | — |
| 1989-09-27 | $11.16 | $41.54 | 3,820,800 | — | — |
| 1989-09-26 | $11.13 | $41.42 | 5,017,200 | — | — |
| 1989-09-25 | $11.19 | $41.65 | 3,335,600 | — | — |
| 1989-09-22 | $11.34 | $42.24 | 3,650,400 | — | — |
| 1989-09-21 | $11.25 | $41.89 | 3,219,600 | — | — |
| 1989-09-20 | $11.25 | $41.89 | 3,000,000 | — | — |
| 1989-09-19 | $11.28 | $42.00 | 3,387,600 | — | — |
| 1989-09-18 | $11.34 | $42.24 | 4,654,800 | — | — |
| 1989-09-15 | $11.22 | $41.77 | 13,631,600 | — | — |
| 1989-09-14 | $11.16 | $41.54 | 4,604,000 | — | — |
| 1989-09-13 | $11.13 | $41.42 | 9,336,400 | — | — |
| 1989-09-12 | $11.34 | $42.24 | 5,882,400 | — | — |
| 1989-09-11 | $11.16 | $41.54 | 5,079,200 | — | — |
| 1989-09-08 | $11.09 | $41.31 | 6,809,200 | — | — |
| 1989-09-07 | $11.06 | $41.19 | 7,527,200 | — | — |
| 1989-09-06 | $10.97 | $40.84 | 5,550,400 | — | — |
| 1989-09-05 | $10.97 | $40.84 | 4,542,800 | — | — |
| 1989-09-01 | $11.00 | $40.96 | 5,973,200 | — | — |
| 1989-08-31 | $10.94 | $40.72 | 2,629,600 | — | — |
| 1989-08-30 | $10.97 | $40.84 | 6,920,000 | — | — |
| 1989-08-29 | $10.94 | $40.72 | 5,462,000 | — | — |
| 1989-08-28 | $11.00 | $40.96 | 4,436,400 | — | — |
| 1989-08-25 | $10.97 | $40.84 | 3,451,600 | — | — |
| 1989-08-24 | $11.06 | $41.19 | 6,604,800 | — | — |
| 1989-08-23 | $10.97 | $40.84 | 4,983,200 | — | — |
| 1989-08-22 | $10.88 | $40.49 | 5,227,200 | — | — |
| 1989-08-21 | $10.81 | $40.26 | 6,149,200 | — | — |
| 1989-08-18 | $10.94 | $40.72 | 8,112,400 | — | — |
| 1989-08-17 | $10.94 | $40.72 | 5,781,600 | — | — |
| 1989-08-16 | $11.09 | $41.31 | 5,148,400 | — | — |
| 1989-08-15 | $11.28 | $42.00 | 4,777,200 | — | — |
| 1989-08-14 | $11.06 | $41.19 | 4,746,400 | — | — |
| 1989-08-11 | $10.91 | $40.61 | 6,670,400 | — | — |
| 1989-08-10 | $11.06 | $41.19 | 5,326,000 | — | — |
| 1989-08-09 | $11.03 | $41.07 | 5,577,200 | — | — |
| 1989-08-08 | $11.22 | $41.77 | 6,239,200 | — | — |
| 1989-08-07 | $11.50 | $42.26 | 8,009,200 | — | — |
| 1989-08-04 | $11.34 | $41.69 | 4,568,400 | — | — |
| 1989-08-03 | $11.19 | $41.11 | 3,322,800 | — | — |
| 1989-08-02 | $11.19 | $41.11 | 4,162,800 | — | — |
| 1989-08-01 | $11.22 | $41.23 | 7,106,800 | — | — |
| 1989-07-31 | $11.44 | $42.03 | 4,301,600 | — | — |
| 1989-07-28 | $11.22 | $41.23 | 4,640,000 | — | — |
| 1989-07-27 | $11.25 | $41.34 | 5,075,200 | — | — |
| 1989-07-26 | $11.13 | $40.88 | 8,834,400 | — | — |
| 1989-07-25 | $11.00 | $40.42 | 7,921,600 | — | — |
| 1989-07-24 | $11.28 | $41.46 | 7,510,800 | — | — |
| 1989-07-21 | $11.69 | $42.95 | 8,962,400 | — | — |
| 1989-07-20 | $11.44 | $42.03 | 6,076,800 | — | — |
| 1989-07-19 | $11.53 | $42.37 | 5,678,400 | — | — |
| 1989-07-18 | $11.31 | $41.57 | 3,587,200 | — | — |
| 1989-07-17 | $11.41 | $41.91 | 3,596,800 | — | — |
| 1989-07-14 | $11.41 | $41.91 | 8,415,600 | — | — |
| 1989-07-13 | $11.25 | $41.34 | 3,614,000 | — | — |
| 1989-07-12 | $11.25 | $41.34 | 3,350,800 | — | — |
| 1989-07-11 | $11.09 | $40.77 | 3,766,400 | — | — |
| 1989-07-10 | $11.09 | $40.77 | 3,295,600 | — | — |
| 1989-07-07 | $11.06 | $40.65 | 3,208,000 | — | — |
| 1989-07-06 | $11.00 | $40.42 | 4,610,000 | — | — |
| 1989-07-05 | $11.03 | $40.54 | 3,558,400 | — | — |
| 1989-07-03 | $11.00 | $40.42 | 1,166,400 | — | — |
| 1989-06-30 | $11.00 | $40.42 | 5,094,800 | — | — |
| 1989-06-29 | $11.13 | $40.88 | 3,199,600 | — | — |
| 1989-06-28 | $11.28 | $41.46 | 3,689,600 | — | — |
| 1989-06-27 | $11.44 | $42.03 | 7,449,200 | — | — |
| 1989-06-26 | $11.31 | $41.57 | 7,176,000 | — | — |
| 1989-06-23 | $11.16 | $41.00 | 3,640,800 | — | — |
| 1989-06-22 | $11.00 | $40.42 | 3,924,800 | — | — |
| 1989-06-21 | $11.16 | $41.00 | 4,404,000 | — | — |
| 1989-06-20 | $11.19 | $41.11 | 3,480,400 | — | — |
| 1989-06-19 | $11.13 | $40.88 | 4,368,800 | — | — |
| 1989-06-16 | $11.03 | $40.54 | 15,333,200 | — | — |
| 1989-06-15 | $10.94 | $40.19 | 4,305,200 | — | — |
| 1989-06-14 | $11.13 | $40.88 | 4,226,400 | — | — |
| 1989-06-13 | $11.09 | $40.77 | 6,912,800 | — | — |
| 1989-06-12 | $11.06 | $40.65 | 4,524,800 | — | — |
| 1989-06-09 | $10.97 | $40.31 | 4,297,600 | — | — |
| 1989-06-08 | $10.94 | $40.19 | 7,914,000 | — | — |
| 1989-06-07 | $11.06 | $40.65 | 5,915,600 | — | — |
| 1989-06-06 | $11.00 | $40.42 | 6,084,400 | — | — |
| 1989-06-05 | $10.88 | $39.96 | 4,268,800 | — | — |
| 1989-06-02 | $10.91 | $40.08 | 4,233,600 | — | — |
| 1989-06-01 | $10.78 | $39.62 | 3,846,800 | — | — |
| 1989-05-31 | $10.78 | $39.62 | 3,484,400 | — | — |
| 1989-05-30 | $10.72 | $39.39 | 3,570,000 | — | — |
| 1989-05-26 | $10.94 | $40.19 | 3,221,200 | — | — |
| 1989-05-25 | $10.91 | $40.08 | 3,527,600 | — | — |
| 1989-05-24 | $10.97 | $40.31 | 4,540,000 | — | — |
| 1989-05-23 | $10.91 | $40.08 | 6,603,200 | — | — |
| 1989-05-22 | $11.06 | $40.65 | 4,881,600 | — | — |
| 1989-05-19 | $10.97 | $40.31 | 12,467,600 | — | — |
| 1989-05-18 | $10.81 | $39.73 | 5,557,600 | — | — |
| 1989-05-17 | $10.72 | $39.39 | 5,019,200 | — | — |
| 1989-05-16 | $10.72 | $39.39 | 6,225,200 | — | — |
| 1989-05-15 | $10.75 | $39.50 | 5,548,400 | — | — |
| 1989-05-12 | $10.78 | $39.62 | 6,970,000 | — | — |
| 1989-05-11 | $10.50 | $38.58 | 4,956,400 | — | — |
| 1989-05-10 | $10.53 | $38.70 | 5,730,800 | — | — |
| 1989-05-09 | $10.53 | $38.70 | 7,091,600 | — | — |
| 1989-05-08 | $10.59 | $38.42 | 5,726,800 | — | — |
| 1989-05-05 | $10.56 | $38.31 | 6,453,200 | — | — |
| 1989-05-04 | $10.59 | $38.42 | 3,772,400 | — | — |
| 1989-05-03 | $10.63 | $38.54 | 7,160,000 | — | — |
| 1989-05-02 | $10.63 | $38.54 | 4,872,800 | — | — |
| 1989-05-01 | $10.72 | $38.88 | 4,120,800 | — | — |
| 1989-04-28 | $10.78 | $39.10 | 5,412,000 | — | — |
| 1989-04-27 | $10.81 | $39.22 | 7,674,800 | — | — |
| 1989-04-26 | $10.78 | $39.10 | 5,254,400 | — | — |
| 1989-04-25 | $10.97 | $39.78 | 6,847,600 | — | — |
| 1989-04-24 | $11.13 | $40.35 | 5,246,000 | — | — |
| 1989-04-21 | $11.16 | $40.46 | 12,559,200 | — | — |
| 1989-04-20 | $10.97 | $39.78 | 5,184,000 | — | — |
| 1989-04-19 | $10.88 | $39.44 | 7,443,600 | — | — |
| 1989-04-18 | $10.81 | $39.22 | 9,503,600 | — | — |
| 1989-04-17 | $10.53 | $38.20 | 6,389,200 | — | — |
| 1989-04-14 | $10.50 | $38.08 | 8,911,600 | — | — |
| 1989-04-13 | $10.50 | $38.08 | 8,456,800 | — | — |
| 1989-04-12 | $10.50 | $38.08 | 11,027,600 | — | — |
| 1989-04-11 | $10.44 | $37.86 | 13,484,800 | — | — |
| 1989-04-10 | $10.50 | $38.08 | 13,156,000 | — | — |
| 1989-04-07 | $10.69 | $38.76 | 7,336,800 | — | — |
| 1989-04-06 | $10.75 | $38.99 | 7,006,800 | — | — |
| 1989-04-05 | $10.88 | $39.44 | 6,035,600 | — | — |
| 1989-04-04 | $10.81 | $39.22 | 7,267,200 | — | — |
| 1989-04-03 | $10.81 | $39.22 | 7,849,600 | — | — |
| 1989-03-31 | $10.97 | $39.78 | 5,595,600 | — | — |
| 1989-03-30 | $10.88 | $39.44 | 5,966,400 | — | — |
| 1989-03-29 | $10.91 | $39.56 | 5,801,200 | — | — |
| 1989-03-28 | $11.03 | $40.01 | 4,489,600 | — | — |
| 1989-03-27 | $11.13 | $40.35 | 5,516,000 | — | — |
| 1989-03-23 | $11.13 | $40.35 | 3,559,200 | — | — |
| 1989-03-22 | $11.22 | $40.69 | 2,519,200 | — | — |
| 1989-03-21 | $11.16 | $40.46 | 2,977,200 | — | — |
| 1989-03-20 | $11.13 | $40.35 | 5,114,800 | — | — |
| 1989-03-17 | $11.28 | $40.92 | 12,798,800 | — | — |
| 1989-03-16 | $11.53 | $41.82 | 8,450,400 | — | — |
| 1989-03-15 | $11.38 | $41.26 | 6,500,800 | — | — |
| 1989-03-14 | $11.25 | $40.80 | 4,558,000 | — | — |
| 1989-03-13 | $11.22 | $40.69 | 5,348,800 | — | — |
| 1989-03-10 | $11.13 | $40.35 | 3,912,000 | — | — |
| 1989-03-09 | $11.25 | $40.80 | 3,972,800 | — | — |
| 1989-03-08 | $11.19 | $40.58 | 3,513,200 | — | — |
| 1989-03-07 | $11.22 | $40.69 | 4,750,400 | — | — |
| 1989-03-06 | $11.38 | $41.26 | 6,066,400 | — | — |
| 1989-03-03 | $11.06 | $40.12 | 5,097,600 | — | — |
| 1989-03-02 | $11.03 | $40.01 | 6,912,000 | — | — |
| 1989-03-01 | $10.88 | $39.44 | 4,980,800 | — | — |
| 1989-02-28 | $10.97 | $39.78 | 4,148,800 | — | — |
| 1989-02-27 | $10.94 | $39.67 | 3,212,400 | — | — |
| 1989-02-24 | $10.84 | $39.33 | 4,888,400 | — | — |
| 1989-02-23 | $11.06 | $40.12 | 3,998,800 | — | — |
| 1989-02-22 | $10.97 | $39.78 | 5,372,800 | — | — |
| 1989-02-21 | $11.13 | $40.35 | 4,381,600 | — | — |
| 1989-02-17 | $11.19 | $40.58 | 5,917,200 | — | — |
| 1989-02-16 | $11.22 | $40.69 | 4,650,800 | — | — |
| 1989-02-15 | $11.25 | $40.80 | 4,636,400 | — | — |
| 1989-02-14 | $11.06 | $40.12 | 6,157,600 | — | — |
| 1989-02-13 | $11.22 | $40.69 | 3,145,600 | — | — |
| 1989-02-10 | $11.13 | $40.35 | 3,770,800 | — | — |
| 1989-02-09 | $11.34 | $41.14 | 5,310,000 | — | — |
| 1989-02-08 | $11.31 | $41.03 | 3,905,600 | — | — |
| 1989-02-07 | $11.41 | $41.37 | 6,328,000 | — | — |
| 1989-02-06 | $11.28 | $40.92 | 3,260,000 | — | — |
| 1989-02-03 | $11.50 | $41.21 | 3,467,200 | — | — |
| 1989-02-02 | $11.47 | $41.10 | 4,588,000 | — | — |
| 1989-02-01 | $11.50 | $41.21 | 4,144,800 | — | — |
| 1989-01-31 | $11.59 | $41.55 | 4,136,400 | — | — |
| 1989-01-30 | $11.50 | $41.21 | 4,265,200 | — | — |
| 1989-01-27 | $11.47 | $41.10 | 7,168,800 | — | — |
| 1989-01-26 | $11.41 | $40.88 | 5,049,600 | — | — |
| 1989-01-25 | $11.25 | $40.32 | 4,802,000 | — | — |
| 1989-01-24 | $11.31 | $40.54 | 4,384,400 | — | — |
| 1989-01-23 | $11.19 | $40.09 | 4,286,800 | — | — |
| 1989-01-20 | $11.25 | $40.32 | 5,381,200 | — | — |
| 1989-01-19 | $11.25 | $40.32 | 4,093,200 | — | — |
| 1989-01-18 | $11.28 | $40.43 | 5,590,000 | — | — |
| 1989-01-17 | $11.19 | $40.09 | 3,596,800 | — | — |
| 1989-01-16 | $11.19 | $40.09 | 2,318,000 | — | — |
| 1989-01-13 | $11.13 | $39.87 | 3,452,800 | — | — |
| 1989-01-12 | $11.13 | $39.87 | 5,229,600 | — | — |
| 1989-01-11 | $11.13 | $39.87 | 5,553,200 | — | — |
| 1989-01-10 | $11.00 | $39.42 | 3,897,600 | — | — |
| 1989-01-09 | $11.09 | $39.76 | 4,754,800 | — | — |
| 1989-01-06 | $11.13 | $39.87 | 4,668,800 | — | — |
| 1989-01-05 | $11.09 | $39.76 | 5,550,000 | — | — |
| 1989-01-04 | $11.00 | $39.42 | 5,546,800 | — | — |
| 1989-01-03 | $10.81 | $38.75 | 8,101,600 | — | — |