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
- 1987-09-30 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 | $17.96 | $18.10 | 30,369 | — | — |
| 1989-12-28 | $18.08 | $18.22 | 9,668 | — | — |
| 1989-12-27 | $18.32 | $18.46 | 1,471 | — | — |
| 1989-12-26 | $18.32 | $18.46 | 1,681 | — | — |
| 1989-12-22 | $18.32 | $18.46 | 5,569 | — | — |
| 1989-12-21 | $18.20 | $18.34 | 4,624 | — | — |
| 1989-12-20 | $18.20 | $18.34 | 17,129 | — | — |
| 1989-12-19 | $17.84 | $17.98 | 7,146 | — | — |
| 1989-12-18 | $17.84 | $17.98 | 1,156 | — | — |
| 1989-12-15 | $17.84 | $17.98 | 39,616 | — | — |
| 1989-12-14 | $17.96 | $18.10 | 10,403 | — | — |
| 1989-12-13 | $18.32 | $18.46 | 8,407 | — | — |
| 1989-12-12 | $18.44 | $18.58 | 10,298 | — | — |
| 1989-12-11 | $18.20 | $18.34 | 4,413 | — | — |
| 1989-12-08 | $18.08 | $18.22 | 30,789 | — | — |
| 1989-12-07 | $18.20 | $18.34 | 3,573 | — | — |
| 1989-12-06 | $18.20 | $18.34 | 1,366 | — | — |
| 1989-12-05 | $18.20 | $18.34 | 15,447 | — | — |
| 1989-12-04 | $18.32 | $18.46 | 16,498 | — | — |
| 1989-12-01 | $18.56 | $18.62 | 30,369 | — | — |
| 1989-11-30 | $18.20 | $18.26 | 475,816 | — | — |
| 1989-11-29 | $18.08 | $18.14 | 221,620 | — | — |
| 1989-11-28 | $18.32 | $18.38 | 25,220 | — | — |
| 1989-11-27 | $17.84 | $17.90 | 19,545 | — | — |
| 1989-11-24 | $18.08 | $18.14 | 17,023 | — | — |
| 1989-11-22 | $18.32 | $18.38 | 11,349 | — | — |
| 1989-11-21 | $18.56 | $18.62 | 44,660 | — | — |
| 1989-11-20 | $18.79 | $18.86 | 20,701 | — | — |
| 1989-11-17 | $18.56 | $18.62 | 16,498 | — | — |
| 1989-11-16 | $18.44 | $18.50 | 1,051 | — | — |
| 1989-11-15 | $18.44 | $18.50 | 17,023 | — | — |
| 1989-11-14 | $18.32 | $18.38 | 30,684 | — | — |
| 1989-11-13 | $18.56 | $18.62 | 3,678 | — | — |
| 1989-11-10 | $18.32 | $18.38 | 33,732 | — | — |
| 1989-11-09 | $18.56 | $18.62 | 11,559 | — | — |
| 1989-11-08 | $19.03 | $19.10 | 267,331 | — | — |
| 1989-11-07 | $18.79 | $18.86 | 30,789 | — | — |
| 1989-11-06 | $18.79 | $18.86 | 8,722 | — | — |
| 1989-11-03 | $18.79 | $18.86 | 5,044 | — | — |
| 1989-11-02 | $18.79 | $18.86 | 23,539 | — | — |
| 1989-11-01 | $19.03 | $19.10 | 22,698 | — | — |
| 1989-10-31 | $19.03 | $19.10 | 31,840 | — | — |
| 1989-10-30 | $18.79 | $18.86 | 5,569 | — | — |
| 1989-10-27 | $18.79 | $18.86 | 9,773 | — | — |
| 1989-10-26 | $18.91 | $18.98 | 2,837 | — | — |
| 1989-10-25 | $19.15 | $19.22 | 16,183 | — | — |
| 1989-10-24 | $18.79 | $18.86 | 55,694 | — | — |
| 1989-10-23 | $19.63 | $19.69 | 94,890 | — | — |
| 1989-10-20 | $19.15 | $19.22 | 28,057 | — | — |
| 1989-10-19 | $19.39 | $19.46 | 41,718 | — | — |
| 1989-10-18 | $19.03 | $19.10 | 6,935 | — | — |
| 1989-10-17 | $19.15 | $19.22 | 30,894 | — | — |
| 1989-10-16 | $19.39 | $19.46 | 124,628 | — | — |
| 1989-10-13 | $19.27 | $19.34 | 38,671 | — | — |
| 1989-10-12 | $19.75 | $19.81 | 50,755 | — | — |
| 1989-10-11 | $19.39 | $19.46 | 14,607 | — | — |
| 1989-10-10 | $19.75 | $19.81 | 14,396 | — | — |
| 1989-10-09 | $19.98 | $20.05 | 7,251 | — | — |
| 1989-10-06 | $19.98 | $20.05 | 29,738 | — | — |
| 1989-10-05 | $19.39 | $19.46 | 73,033 | — | — |
| 1989-10-04 | $19.39 | $19.46 | 161,618 | — | — |
| 1989-10-03 | $20.22 | $20.29 | 34,572 | — | — |
| 1989-10-02 | $20.34 | $20.41 | 20,912 | — | — |
| 1989-09-29 | $20.34 | $20.41 | 53,592 | — | — |
| 1989-09-28 | $20.34 | $20.41 | 57,165 | — | — |
| 1989-09-27 | $20.34 | $20.41 | 166,241 | — | — |
| 1989-09-26 | $20.34 | $20.41 | 588,255 | — | — |
| 1989-09-25 | $20.58 | $20.65 | 26,481 | — | — |
| 1989-09-22 | $20.70 | $20.77 | 27,111 | — | — |
| 1989-09-21 | $20.70 | $20.77 | 1,576 | — | — |
| 1989-09-20 | $20.58 | $20.65 | 15,868 | — | — |
| 1989-09-19 | $20.70 | $20.77 | 6,620 | — | — |
| 1989-09-18 | $20.58 | $20.65 | 12,085 | — | — |
| 1989-09-15 | $20.58 | $20.65 | 4,203 | — | — |
| 1989-09-14 | $20.58 | $20.65 | 4,834 | — | — |
| 1989-09-13 | $20.70 | $20.77 | 5,885 | — | — |
| 1989-09-12 | $20.82 | $20.89 | 9,983 | — | — |
| 1989-09-11 | $20.82 | $20.89 | 525 | — | — |
| 1989-09-08 | $20.70 | $20.77 | 13,135 | — | — |
| 1989-09-07 | $20.70 | $20.77 | 16,708 | — | — |
| 1989-09-06 | $21.05 | $21.13 | 13,661 | — | — |
| 1989-09-05 | $21.17 | $21.25 | 6,200 | — | — |
| 1989-09-01 | $21.05 | $21.13 | 1,471 | — | — |
| 1989-08-31 | $21.17 | $21.17 | 6,095 | — | — |
| 1989-08-30 | $21.17 | $21.17 | 19,651 | — | — |
| 1989-08-29 | $21.05 | $21.05 | 8,722 | — | — |
| 1989-08-28 | $21.05 | $21.05 | 12,085 | — | — |
| 1989-08-25 | $21.17 | $21.17 | 8,932 | — | — |
| 1989-08-24 | $21.05 | $21.05 | 3,573 | — | — |
| 1989-08-23 | $20.82 | $20.82 | 14,607 | — | — |
| 1989-08-22 | $20.70 | $20.70 | 44,450 | — | — |
| 1989-08-21 | $20.70 | $20.70 | 4,519 | — | — |
| 1989-08-18 | $20.70 | $20.70 | 17,023 | — | — |
| 1989-08-17 | $20.70 | $20.70 | 16,708 | — | — |
| 1989-08-16 | $21.41 | $21.41 | 28,688 | — | — |
| 1989-08-15 | $21.77 | $21.77 | 5,569 | — | — |
| 1989-08-14 | $21.77 | $21.77 | 9,037 | — | — |
| 1989-08-11 | $21.65 | $21.65 | 29,003 | — | — |
| 1989-08-10 | $21.89 | $21.89 | 42,769 | — | — |
| 1989-08-09 | $20.58 | $20.58 | 9,247 | — | — |
| 1989-08-08 | $20.58 | $20.58 | 1,891 | — | — |
| 1989-08-07 | $20.46 | $20.46 | 2,837 | — | — |
| 1989-08-04 | $20.46 | $20.46 | 12,925 | — | — |
| 1989-08-03 | $20.46 | $20.46 | 9,983 | — | — |
| 1989-08-02 | $20.46 | $20.46 | 83,331 | — | — |
| 1989-08-01 | $20.46 | $20.46 | 3,468 | — | — |
| 1989-07-31 | $20.70 | $20.70 | 14,817 | — | — |
| 1989-07-28 | $20.46 | $20.46 | 2,102 | — | — |
| 1989-07-27 | $20.46 | $20.46 | 18,705 | — | — |
| 1989-07-26 | $20.58 | $20.58 | 1,681 | — | — |
| 1989-07-25 | $20.46 | $20.46 | 2,312 | — | — |
| 1989-07-24 | $20.22 | $20.22 | 18,600 | — | — |
| 1989-07-21 | $20.22 | $20.22 | 3,047 | — | — |
| 1989-07-20 | $20.22 | $20.22 | 24,905 | — | — |
| 1989-07-19 | $19.98 | $19.98 | 284,039 | — | — |
| 1989-07-18 | $19.51 | $19.51 | 1,471 | — | — |
| 1989-07-17 | $19.15 | $19.15 | 25,010 | — | — |
| 1989-07-14 | $19.27 | $19.27 | 3,783 | — | — |
| 1989-07-13 | $19.27 | $19.27 | 27,322 | — | — |
| 1989-07-12 | $19.75 | $19.75 | 15,132 | — | — |
| 1989-07-11 | $19.63 | $19.63 | 56,430 | — | — |
| 1989-07-10 | $19.51 | $19.51 | 14,712 | — | — |
| 1989-07-07 | $18.91 | $18.91 | 46,762 | — | — |
| 1989-07-06 | $18.56 | $18.56 | 12,400 | — | — |
| 1989-07-05 | $18.56 | $18.56 | 5,990 | — | — |
| 1989-07-03 | $18.44 | $18.44 | 7,881 | — | — |
| 1989-06-30 | $18.68 | $18.68 | 8,512 | — | — |
| 1989-06-29 | $19.15 | $19.15 | 61,053 | — | — |
| 1989-06-28 | $19.39 | $19.39 | 6,830 | — | — |
| 1989-06-27 | $19.75 | $19.75 | 5,780 | — | — |
| 1989-06-26 | $19.75 | $19.75 | 14,081 | — | — |
| 1989-06-23 | $19.39 | $19.39 | 335,110 | — | — |
| 1989-06-22 | $19.87 | $19.87 | 10,508 | — | — |
| 1989-06-21 | $19.87 | $19.87 | 43,820 | — | — |
| 1989-06-20 | $19.75 | $19.75 | 24,695 | — | — |
| 1989-06-19 | $19.63 | $19.63 | 112,334 | — | — |
| 1989-06-16 | $19.27 | $19.27 | 23,434 | — | — |
| 1989-06-15 | $19.51 | $19.51 | 32,366 | — | — |
| 1989-06-14 | $19.87 | $19.87 | 7,041 | — | — |
| 1989-06-13 | $20.22 | $20.22 | 19,651 | — | — |
| 1989-06-12 | $20.94 | $20.94 | 23,223 | — | — |
| 1989-06-09 | $20.94 | $20.94 | 158,045 | — | — |
| 1989-06-08 | $20.10 | $20.10 | 124,208 | — | — |
| 1989-06-07 | $18.68 | $18.68 | 198,817 | — | — |
| 1989-06-06 | $18.32 | $18.32 | 16,498 | — | — |
| 1989-06-05 | $17.84 | $17.84 | 14,501 | — | — |
| 1989-06-02 | $18.08 | $18.08 | 25,535 | — | — |
| 1989-06-01 | $18.44 | $18.44 | 9,983 | — | — |
| 1989-05-31 | $18.32 | $18.32 | 11,454 | — | — |
| 1989-05-30 | $18.68 | $18.68 | 40,037 | — | — |
| 1989-05-26 | $17.72 | $17.72 | 13,976 | — | — |
| 1989-05-25 | $17.37 | $17.37 | 17,969 | — | — |
| 1989-05-24 | $17.37 | $17.37 | 7,356 | — | — |
| 1989-05-23 | $17.49 | $17.49 | 2,417 | — | — |
| 1989-05-22 | $17.25 | $17.25 | 10,298 | — | — |
| 1989-05-19 | $17.49 | $17.49 | 15,132 | — | — |
| 1989-05-18 | $17.25 | $17.25 | 14,081 | — | — |
| 1989-05-17 | $17.37 | $17.37 | 10,508 | — | — |
| 1989-05-16 | $16.89 | $16.89 | 2,102 | — | — |
| 1989-05-15 | $17.13 | $17.13 | 2,102 | — | — |
| 1989-05-12 | $17.13 | $17.13 | 61,053 | — | — |
| 1989-05-11 | $16.77 | $16.77 | 3,993 | — | — |
| 1989-05-10 | $16.65 | $16.65 | 26,271 | — | — |
| 1989-05-09 | $17.01 | $17.01 | 21,647 | — | — |
| 1989-05-08 | $16.89 | $16.89 | 12,505 | — | — |
| 1989-05-05 | $16.89 | $16.89 | 30,264 | — | — |
| 1989-05-04 | $17.01 | $17.01 | 11,454 | — | — |
| 1989-05-03 | $17.13 | $17.13 | 12,820 | — | — |
| 1989-05-02 | $16.89 | $16.89 | 26,586 | — | — |
| 1989-05-01 | $17.01 | $17.01 | 1,261 | — | — |
| 1989-04-28 | $17.01 | $17.01 | 64,941 | — | — |
| 1989-04-27 | $17.01 | $17.01 | 59,267 | — | — |
| 1989-04-26 | $16.65 | $16.65 | 2,207 | — | — |
| 1989-04-25 | $16.77 | $16.77 | 11,139 | — | — |
| 1989-04-24 | $16.53 | $16.53 | 7,986 | — | — |
| 1989-04-21 | $16.77 | $16.77 | 11,034 | — | — |
| 1989-04-20 | $16.53 | $16.53 | 5,674 | — | — |
| 1989-04-19 | $16.65 | $16.65 | 4,413 | — | — |
| 1989-04-18 | $16.53 | $16.53 | 19,756 | — | — |
| 1989-04-17 | $16.65 | $16.65 | 9,983 | — | — |
| 1989-04-14 | $16.53 | $16.53 | 9,878 | — | — |
| 1989-04-13 | $16.30 | $16.30 | 7,251 | — | — |
| 1989-04-12 | $16.53 | $16.53 | 14,922 | — | — |
| 1989-04-11 | $16.06 | $16.06 | 11,139 | — | — |
| 1989-04-10 | $15.46 | $15.46 | 21,227 | — | — |
| 1989-04-07 | $15.35 | $15.35 | 28,793 | — | — |
| 1989-04-06 | $15.23 | $15.23 | 39,826 | — | — |
| 1989-04-05 | $15.11 | $15.11 | 11,349 | — | — |
| 1989-04-04 | $15.11 | $15.11 | 33,837 | — | — |
| 1989-04-03 | $15.11 | $15.11 | 79,127 | — | — |
| 1989-03-31 | $15.46 | $15.46 | 55,589 | — | — |
| 1989-03-30 | $15.23 | $15.23 | 104,453 | — | — |
| 1989-03-29 | $15.58 | $15.58 | 5,254 | — | — |
| 1989-03-28 | $15.70 | $15.70 | 2,417 | — | — |
| 1989-03-27 | $15.70 | $15.70 | 6,410 | — | — |
| 1989-03-23 | $15.82 | $15.82 | 31,525 | — | — |
| 1989-03-22 | $15.82 | $15.82 | 5,569 | — | — |
| 1989-03-21 | $15.94 | $15.94 | 17,023 | — | — |
| 1989-03-20 | $15.82 | $15.82 | 49,389 | — | — |
| 1989-03-17 | $16.06 | $16.06 | 3,152 | — | — |
| 1989-03-16 | $16.06 | $16.06 | 5,464 | — | — |
| 1989-03-15 | $16.18 | $16.18 | 1,576 | — | — |
| 1989-03-14 | $16.06 | $16.06 | 9,037 | — | — |
| 1989-03-13 | $16.06 | $16.06 | 29,528 | — | — |
| 1989-03-10 | $16.30 | $16.30 | 1,261 | — | — |
| 1989-03-09 | $16.30 | $16.30 | 5,464 | — | — |
| 1989-03-08 | $16.42 | $16.42 | 4,203 | — | — |
| 1989-03-07 | $16.42 | $16.42 | 84,066 | — | — |
| 1989-03-06 | $16.42 | $16.42 | 72,192 | — | — |
| 1989-03-03 | $16.30 | $16.30 | 48,653 | — | — |
| 1989-03-02 | $16.18 | $16.18 | 12,190 | — | — |
| 1989-03-01 | $16.18 | $16.18 | 19,756 | — | — |
| 1989-02-28 | $15.58 | $15.58 | 11,034 | — | — |
| 1989-02-27 | $15.58 | $15.58 | 10,718 | — | — |
| 1989-02-24 | $16.18 | $16.18 | 17,864 | — | — |
| 1989-02-23 | $16.53 | $16.53 | 46,026 | — | — |
| 1989-02-22 | $16.89 | $16.89 | 3,363 | — | — |
| 1989-02-21 | $17.13 | $17.13 | 18,705 | — | — |
| 1989-02-17 | $17.01 | $17.01 | 21,542 | — | — |
| 1989-02-16 | $17.13 | $17.13 | 6,305 | — | — |
| 1989-02-15 | $17.25 | $17.25 | 11,769 | — | — |
| 1989-02-14 | $17.72 | $17.72 | 7,146 | — | — |
| 1989-02-13 | $18.08 | $18.08 | 15,342 | — | — |
| 1989-02-10 | $18.32 | $18.32 | 10,929 | — | — |
| 1989-02-09 | $18.20 | $18.20 | 36,149 | — | — |
| 1989-02-08 | $18.44 | $18.44 | 40,562 | — | — |
| 1989-02-07 | $17.96 | $17.96 | 10,193 | — | — |
| 1989-02-06 | $17.49 | $17.49 | 9,563 | — | — |
| 1989-02-03 | $17.37 | $17.37 | 50,755 | — | — |
| 1989-02-02 | $17.84 | $17.84 | 19,020 | — | — |
| 1989-02-01 | $17.72 | $17.72 | 13,976 | — | — |
| 1989-01-31 | $17.37 | $17.37 | 24,905 | — | — |
| 1989-01-30 | $17.01 | $17.01 | 9,983 | — | — |
| 1989-01-27 | $16.30 | $16.30 | 61,894 | — | — |
| 1989-01-26 | $16.77 | $16.77 | 29,633 | — | — |
| 1989-01-25 | $16.65 | $16.65 | 14,712 | — | — |
| 1989-01-24 | $17.01 | $17.01 | 3,573 | — | — |
| 1989-01-23 | $17.13 | $17.13 | 630 | — | — |
| 1989-01-20 | $17.13 | $17.13 | 23,854 | — | — |
| 1989-01-19 | $17.25 | $17.25 | 1,786 | — | — |
| 1989-01-18 | $17.13 | $17.13 | 10,088 | — | — |
| 1989-01-17 | $17.13 | $17.13 | 12,925 | — | — |
| 1989-01-16 | $16.77 | $16.77 | 14,396 | — | — |
| 1989-01-13 | $16.30 | $16.30 | 946 | — | — |
| 1989-01-12 | $16.18 | $16.18 | 15,868 | — | — |
| 1989-01-11 | $16.06 | $16.06 | 11,139 | — | — |
| 1989-01-10 | $16.18 | $16.18 | 420 | — | — |
| 1989-01-09 | $16.30 | $16.30 | 9,352 | — | — |
| 1989-01-06 | $15.94 | $15.94 | 11,979 | — | — |
| 1989-01-05 | $16.06 | $16.06 | 6,725 | — | — |
| 1989-01-04 | $15.94 | $15.94 | 1,051 | — | — |
| 1989-01-03 | $15.94 | $15.94 | 8,617 | — | — |