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
- 1980-03-17 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 | $18.33 | $21.61 | 162,150 | — | — |
| 1989-12-28 | $17.92 | $21.12 | 155,100 | — | — |
| 1989-12-27 | $17.50 | $20.63 | 60,450 | — | — |
| 1989-12-26 | $17.25 | $20.34 | 61,350 | — | — |
| 1989-12-22 | $17.08 | $20.14 | 875,400 | — | — |
| 1989-12-21 | $17.08 | $20.05 | 126,150 | — | — |
| 1989-12-20 | $17.08 | $20.05 | 69,300 | — | — |
| 1989-12-19 | $17.17 | $20.14 | 115,500 | — | — |
| 1989-12-18 | $17.08 | $20.05 | 90,600 | — | — |
| 1989-12-15 | $17.33 | $20.34 | 235,950 | — | — |
| 1989-12-14 | $17.25 | $20.24 | 238,050 | — | — |
| 1989-12-13 | $17.33 | $20.34 | 127,800 | — | — |
| 1989-12-12 | $17.50 | $20.54 | 166,650 | — | — |
| 1989-12-11 | $17.33 | $20.34 | 280,350 | — | — |
| 1989-12-08 | $17.17 | $20.14 | 61,200 | — | — |
| 1989-12-07 | $17.25 | $20.24 | 83,550 | — | — |
| 1989-12-06 | $17.17 | $20.14 | 167,850 | — | — |
| 1989-12-05 | $17.25 | $20.24 | 156,150 | — | — |
| 1989-12-04 | $17.25 | $20.24 | 166,500 | — | — |
| 1989-12-01 | $17.17 | $20.14 | 53,250 | — | — |
| 1989-11-30 | $17.25 | $20.24 | 348,450 | — | — |
| 1989-11-29 | $17.08 | $20.05 | 3,062,700 | — | — |
| 1989-11-28 | $17.17 | $20.14 | 108,750 | — | — |
| 1989-11-27 | $17.17 | $20.14 | 66,300 | — | — |
| 1989-11-24 | $17.17 | $20.14 | 60,600 | — | — |
| 1989-11-22 | $17.17 | $20.14 | 144,750 | — | — |
| 1989-11-21 | $17.00 | $19.95 | 77,400 | — | — |
| 1989-11-20 | $17.00 | $19.95 | 70,050 | — | — |
| 1989-11-17 | $17.08 | $20.05 | 23,400 | — | — |
| 1989-11-16 | $17.08 | $20.05 | 61,950 | — | — |
| 1989-11-15 | $16.83 | $19.75 | 123,300 | — | — |
| 1989-11-14 | $16.67 | $19.56 | 95,250 | — | — |
| 1989-11-13 | $16.58 | $19.46 | 147,150 | — | — |
| 1989-11-10 | $16.58 | $19.46 | 223,500 | — | — |
| 1989-11-09 | $16.50 | $19.36 | 455,700 | — | — |
| 1989-11-08 | $16.50 | $19.36 | 206,850 | — | — |
| 1989-11-07 | $16.33 | $19.17 | 100,800 | — | — |
| 1989-11-06 | $16.33 | $19.17 | 166,800 | — | — |
| 1989-11-03 | $16.67 | $19.56 | 71,850 | — | — |
| 1989-11-02 | $16.58 | $19.46 | 184,500 | — | — |
| 1989-11-01 | $16.58 | $19.46 | 247,350 | — | — |
| 1989-10-31 | $16.75 | $19.66 | 156,150 | — | — |
| 1989-10-30 | $16.42 | $19.26 | 151,350 | — | — |
| 1989-10-27 | $16.67 | $19.56 | 142,950 | — | — |
| 1989-10-26 | $16.67 | $19.56 | 66,150 | — | — |
| 1989-10-25 | $16.75 | $19.66 | 96,300 | — | — |
| 1989-10-24 | $16.67 | $19.56 | 247,950 | — | — |
| 1989-10-23 | $17.08 | $20.05 | 263,100 | — | — |
| 1989-10-20 | $17.17 | $20.14 | 165,600 | — | — |
| 1989-10-19 | $17.17 | $20.14 | 184,050 | — | — |
| 1989-10-18 | $16.92 | $19.85 | 313,350 | — | — |
| 1989-10-17 | $17.17 | $20.14 | 163,650 | — | — |
| 1989-10-16 | $17.00 | $19.95 | 568,350 | — | — |
| 1989-10-13 | $16.67 | $19.56 | 236,700 | — | — |
| 1989-10-12 | $18.17 | $21.32 | 165,600 | — | — |
| 1989-10-11 | $18.42 | $21.61 | 118,050 | — | — |
| 1989-10-10 | $18.25 | $21.42 | 134,700 | — | — |
| 1989-10-09 | $18.58 | $21.81 | 109,350 | — | — |
| 1989-10-06 | $18.50 | $21.71 | 183,150 | — | — |
| 1989-10-05 | $18.67 | $21.90 | 224,550 | — | — |
| 1989-10-04 | $18.50 | $21.71 | 361,500 | — | — |
| 1989-10-03 | $17.75 | $20.83 | 134,250 | — | — |
| 1989-10-02 | $18.00 | $21.12 | 130,950 | — | — |
| 1989-09-29 | $17.92 | $21.02 | 180,750 | — | — |
| 1989-09-28 | $17.83 | $20.93 | 194,100 | — | — |
| 1989-09-27 | $17.83 | $20.93 | 114,000 | — | — |
| 1989-09-26 | $17.92 | $21.02 | 273,600 | — | — |
| 1989-09-25 | $17.92 | $21.02 | 108,900 | — | — |
| 1989-09-22 | $17.92 | $20.95 | 251,250 | — | — |
| 1989-09-21 | $17.92 | $20.95 | 268,950 | — | — |
| 1989-09-20 | $17.92 | $20.95 | 694,500 | — | — |
| 1989-09-19 | $18.00 | $21.04 | 237,450 | — | — |
| 1989-09-18 | $17.75 | $20.75 | 130,800 | — | — |
| 1989-09-15 | $17.75 | $20.75 | 185,400 | — | — |
| 1989-09-14 | $18.00 | $21.04 | 245,550 | — | — |
| 1989-09-13 | $18.25 | $21.34 | 657,000 | — | — |
| 1989-09-12 | $18.33 | $21.43 | 829,650 | — | — |
| 1989-09-11 | $17.75 | $20.75 | 78,450 | — | — |
| 1989-09-08 | $17.67 | $20.65 | 52,800 | — | — |
| 1989-09-07 | $17.75 | $20.75 | 283,950 | — | — |
| 1989-09-06 | $17.75 | $20.75 | 112,200 | — | — |
| 1989-09-05 | $18.00 | $21.04 | 174,900 | — | — |
| 1989-09-01 | $18.33 | $21.43 | 22,800 | — | — |
| 1989-08-31 | $18.33 | $21.43 | 55,800 | — | — |
| 1989-08-30 | $18.33 | $21.43 | 81,900 | — | — |
| 1989-08-29 | $18.50 | $21.63 | 205,500 | — | — |
| 1989-08-28 | $18.50 | $21.63 | 118,800 | — | — |
| 1989-08-25 | $18.25 | $21.34 | 64,350 | — | — |
| 1989-08-24 | $18.08 | $21.14 | 80,850 | — | — |
| 1989-08-23 | $18.00 | $21.04 | 76,800 | — | — |
| 1989-08-22 | $18.00 | $21.04 | 87,000 | — | — |
| 1989-08-21 | $18.08 | $21.14 | 60,000 | — | — |
| 1989-08-18 | $18.25 | $21.34 | 74,100 | — | — |
| 1989-08-17 | $18.08 | $21.14 | 80,700 | — | — |
| 1989-08-16 | $18.25 | $21.34 | 76,050 | — | — |
| 1989-08-15 | $18.00 | $21.04 | 121,500 | — | — |
| 1989-08-14 | $17.92 | $20.95 | 155,700 | — | — |
| 1989-08-11 | $18.08 | $21.14 | 253,800 | — | — |
| 1989-08-10 | $18.42 | $21.53 | 199,800 | — | — |
| 1989-08-09 | $18.58 | $21.73 | 325,200 | — | — |
| 1989-08-08 | $18.58 | $21.73 | 393,150 | — | — |
| 1989-08-07 | $17.92 | $20.95 | 206,700 | — | — |
| 1989-08-04 | $18.00 | $21.04 | 79,800 | — | — |
| 1989-08-03 | $18.25 | $21.34 | 361,800 | — | — |
| 1989-08-02 | $18.17 | $21.24 | 515,100 | — | — |
| 1989-08-01 | $17.75 | $20.75 | 120,150 | — | — |
| 1989-07-31 | $17.58 | $20.56 | 73,050 | — | — |
| 1989-07-28 | $17.50 | $20.46 | 75,600 | — | — |
| 1989-07-27 | $17.42 | $20.36 | 148,350 | — | — |
| 1989-07-26 | $17.42 | $20.36 | 216,300 | — | — |
| 1989-07-25 | $17.67 | $20.65 | 71,850 | — | — |
| 1989-07-24 | $17.58 | $20.56 | 118,350 | — | — |
| 1989-07-21 | $17.42 | $20.36 | 52,950 | — | — |
| 1989-07-20 | $17.50 | $20.46 | 128,700 | — | — |
| 1989-07-19 | $17.67 | $20.65 | 85,800 | — | — |
| 1989-07-18 | $17.50 | $20.46 | 328,350 | — | — |
| 1989-07-17 | $17.42 | $20.36 | 194,400 | — | — |
| 1989-07-14 | $17.25 | $20.17 | 276,150 | — | — |
| 1989-07-13 | $17.33 | $20.26 | 232,200 | — | — |
| 1989-07-12 | $17.58 | $20.56 | 330,600 | — | — |
| 1989-07-11 | $17.50 | $20.46 | 124,650 | — | — |
| 1989-07-10 | $17.58 | $20.56 | 57,300 | — | — |
| 1989-07-07 | $17.83 | $20.85 | 164,250 | — | — |
| 1989-07-06 | $17.33 | $20.26 | 106,800 | — | — |
| 1989-07-05 | $17.33 | $20.26 | 25,800 | — | — |
| 1989-07-03 | $17.33 | $20.26 | 61,800 | — | — |
| 1989-06-30 | $17.50 | $20.46 | 104,250 | — | — |
| 1989-06-29 | $17.67 | $20.65 | 149,550 | — | — |
| 1989-06-28 | $17.67 | $20.65 | 146,550 | — | — |
| 1989-06-27 | $17.75 | $20.75 | 41,100 | — | — |
| 1989-06-26 | $17.67 | $20.65 | 89,100 | — | — |
| 1989-06-23 | $17.75 | $20.67 | 172,950 | — | — |
| 1989-06-22 | $17.50 | $20.38 | 118,800 | — | — |
| 1989-06-21 | $17.58 | $20.48 | 107,100 | — | — |
| 1989-06-20 | $17.58 | $20.48 | 95,550 | — | — |
| 1989-06-19 | $17.67 | $20.58 | 113,100 | — | — |
| 1989-06-16 | $17.58 | $20.48 | 117,000 | — | — |
| 1989-06-15 | $17.67 | $20.58 | 184,500 | — | — |
| 1989-06-14 | $17.67 | $20.58 | 130,800 | — | — |
| 1989-06-13 | $17.67 | $20.58 | 117,300 | — | — |
| 1989-06-12 | $17.92 | $20.87 | 210,300 | — | — |
| 1989-06-09 | $17.92 | $20.87 | 160,950 | — | — |
| 1989-06-08 | $17.50 | $20.38 | 164,400 | — | — |
| 1989-06-07 | $17.50 | $20.38 | 139,500 | — | — |
| 1989-06-06 | $17.67 | $20.58 | 83,550 | — | — |
| 1989-06-05 | $17.67 | $20.58 | 117,900 | — | — |
| 1989-06-02 | $17.75 | $20.67 | 316,500 | — | — |
| 1989-06-01 | $18.00 | $20.96 | 272,400 | — | — |
| 1989-05-31 | $17.92 | $20.87 | 346,500 | — | — |
| 1989-05-30 | $17.33 | $20.19 | 272,400 | — | — |
| 1989-05-26 | $17.33 | $20.19 | 209,100 | — | — |
| 1989-05-25 | $17.33 | $20.19 | 255,450 | — | — |
| 1989-05-24 | $17.25 | $20.09 | 536,850 | — | — |
| 1989-05-23 | $17.33 | $20.19 | 462,000 | — | — |
| 1989-05-22 | $17.25 | $20.09 | 188,550 | — | — |
| 1989-05-19 | $17.08 | $19.90 | 232,800 | — | — |
| 1989-05-18 | $16.75 | $19.51 | 95,850 | — | — |
| 1989-05-17 | $16.58 | $19.31 | 251,400 | — | — |
| 1989-05-16 | $16.58 | $19.31 | 59,100 | — | — |
| 1989-05-15 | $16.50 | $19.22 | 207,300 | — | — |
| 1989-05-12 | $16.42 | $19.12 | 137,400 | — | — |
| 1989-05-11 | $16.50 | $19.22 | 98,400 | — | — |
| 1989-05-10 | $16.58 | $19.31 | 125,400 | — | — |
| 1989-05-09 | $16.42 | $19.12 | 103,350 | — | — |
| 1989-05-08 | $16.42 | $19.12 | 170,400 | — | — |
| 1989-05-05 | $16.50 | $19.22 | 178,200 | — | — |
| 1989-05-04 | $16.58 | $19.31 | 189,900 | — | — |
| 1989-05-03 | $16.67 | $19.41 | 97,650 | — | — |
| 1989-05-02 | $16.58 | $19.31 | 139,050 | — | — |
| 1989-05-01 | $16.58 | $19.31 | 41,700 | — | — |
| 1989-04-28 | $16.67 | $19.41 | 107,400 | — | — |
| 1989-04-27 | $16.67 | $19.41 | 148,200 | — | — |
| 1989-04-26 | $16.67 | $19.41 | 74,550 | — | — |
| 1989-04-25 | $16.58 | $19.31 | 244,050 | — | — |
| 1989-04-24 | $16.75 | $19.51 | 121,350 | — | — |
| 1989-04-21 | $16.50 | $19.22 | 245,850 | — | — |
| 1989-04-20 | $16.67 | $19.41 | 238,800 | — | — |
| 1989-04-19 | $16.42 | $19.12 | 267,750 | — | — |
| 1989-04-18 | $16.42 | $19.12 | 175,650 | — | — |
| 1989-04-17 | $16.33 | $19.02 | 302,700 | — | — |
| 1989-04-14 | $16.08 | $18.73 | 149,250 | — | — |
| 1989-04-13 | $16.00 | $18.64 | 291,300 | — | — |
| 1989-04-12 | $16.25 | $18.93 | 351,300 | — | — |
| 1989-04-11 | $15.92 | $18.54 | 29,700 | — | — |
| 1989-04-10 | $16.00 | $18.64 | 37,050 | — | — |
| 1989-04-07 | $16.00 | $18.64 | 113,850 | — | — |
| 1989-04-06 | $15.92 | $18.54 | 45,750 | — | — |
| 1989-04-05 | $15.83 | $18.44 | 62,700 | — | — |
| 1989-04-04 | $15.92 | $18.54 | 124,050 | — | — |
| 1989-04-03 | $16.00 | $18.64 | 135,450 | — | — |
| 1989-03-31 | $15.75 | $18.34 | 68,400 | — | — |
| 1989-03-30 | $15.75 | $18.34 | 58,350 | — | — |
| 1989-03-29 | $15.75 | $18.27 | 415,950 | — | — |
| 1989-03-28 | $15.58 | $18.07 | 114,750 | — | — |
| 1989-03-27 | $15.25 | $17.69 | 79,200 | — | — |
| 1989-03-23 | $15.33 | $17.78 | 135,150 | — | — |
| 1989-03-22 | $15.42 | $17.88 | 67,650 | — | — |
| 1989-03-21 | $15.42 | $17.88 | 178,950 | — | — |
| 1989-03-20 | $15.33 | $17.78 | 99,750 | — | — |
| 1989-03-17 | $15.67 | $18.17 | 126,450 | — | — |
| 1989-03-16 | $15.75 | $18.27 | 164,850 | — | — |
| 1989-03-15 | $15.83 | $18.36 | 74,100 | — | — |
| 1989-03-14 | $15.75 | $18.27 | 91,650 | — | — |
| 1989-03-13 | $15.67 | $18.17 | 101,400 | — | — |
| 1989-03-10 | $15.75 | $18.27 | 48,600 | — | — |
| 1989-03-09 | $15.75 | $18.27 | 96,750 | — | — |
| 1989-03-08 | $15.83 | $18.36 | 154,800 | — | — |
| 1989-03-07 | $16.00 | $18.56 | 498,900 | — | — |
| 1989-03-06 | $15.83 | $18.36 | 159,300 | — | — |
| 1989-03-03 | $15.92 | $18.46 | 261,450 | — | — |
| 1989-03-02 | $16.00 | $18.56 | 133,050 | — | — |
| 1989-03-01 | $16.00 | $18.56 | 133,050 | — | — |
| 1989-02-28 | $16.00 | $18.56 | 213,300 | — | — |
| 1989-02-27 | $15.92 | $18.46 | 62,700 | — | — |
| 1989-02-24 | $16.00 | $18.56 | 112,050 | — | — |
| 1989-02-23 | $16.17 | $18.75 | 29,250 | — | — |
| 1989-02-22 | $16.17 | $18.75 | 164,100 | — | — |
| 1989-02-21 | $16.25 | $18.85 | 125,850 | — | — |
| 1989-02-17 | $16.00 | $18.56 | 41,850 | — | — |
| 1989-02-16 | $15.83 | $18.36 | 91,650 | — | — |
| 1989-02-15 | $15.92 | $18.46 | 85,500 | — | — |
| 1989-02-14 | $15.92 | $18.46 | 49,200 | — | — |
| 1989-02-13 | $15.83 | $18.36 | 60,900 | — | — |
| 1989-02-10 | $15.75 | $18.27 | 68,550 | — | — |
| 1989-02-09 | $16.00 | $18.56 | 180,750 | — | — |
| 1989-02-08 | $16.17 | $18.75 | 135,000 | — | — |
| 1989-02-07 | $16.33 | $18.94 | 449,400 | — | — |
| 1989-02-06 | $16.25 | $18.85 | 135,750 | — | — |
| 1989-02-03 | $16.33 | $18.94 | 278,100 | — | — |
| 1989-02-02 | $16.58 | $19.23 | 214,800 | — | — |
| 1989-02-01 | $16.17 | $18.75 | 291,450 | — | — |
| 1989-01-31 | $15.92 | $18.46 | 134,400 | — | — |
| 1989-01-30 | $15.83 | $18.36 | 119,700 | — | — |
| 1989-01-27 | $16.00 | $18.56 | 180,900 | — | — |
| 1989-01-26 | $15.83 | $18.36 | 112,500 | — | — |
| 1989-01-25 | $15.67 | $18.17 | 218,550 | — | — |
| 1989-01-24 | $15.75 | $18.27 | 122,100 | — | — |
| 1989-01-23 | $16.00 | $18.56 | 87,300 | — | — |
| 1989-01-20 | $16.33 | $18.94 | 71,100 | — | — |
| 1989-01-19 | $16.42 | $19.04 | 51,000 | — | — |
| 1989-01-18 | $16.50 | $19.14 | 121,350 | — | — |
| 1989-01-17 | $16.33 | $18.94 | 64,650 | — | — |
| 1989-01-16 | $16.33 | $18.94 | 80,400 | — | — |
| 1989-01-13 | $16.25 | $18.85 | 178,200 | — | — |
| 1989-01-12 | $16.17 | $18.75 | 98,550 | — | — |
| 1989-01-11 | $16.25 | $18.85 | 82,800 | — | — |
| 1989-01-10 | $16.42 | $19.04 | 126,150 | — | — |
| 1989-01-09 | $16.33 | $18.94 | 118,200 | — | — |
| 1989-01-06 | $16.08 | $18.65 | 52,050 | — | — |
| 1989-01-05 | $16.00 | $18.56 | 77,250 | — | — |
| 1989-01-04 | $15.92 | $18.46 | 122,850 | — | — |
| 1989-01-03 | $16.00 | $18.56 | 49,050 | — | — |