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
- 1978-01-03 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 | $18.50 | $33.97 | 209,700 | — | — |
| 1989-12-28 | $18.17 | $33.36 | 236,700 | — | — |
| 1989-12-27 | $18.38 | $33.74 | 302,400 | — | — |
| 1989-12-26 | $18.75 | $34.43 | 128,100 | — | — |
| 1989-12-22 | $19.00 | $34.89 | 49,200 | — | — |
| 1989-12-21 | $18.92 | $34.74 | 192,900 | — | — |
| 1989-12-20 | $19.13 | $35.12 | 256,500 | — | — |
| 1989-12-19 | $18.79 | $34.51 | 289,200 | — | — |
| 1989-12-18 | $18.96 | $34.82 | 442,800 | — | — |
| 1989-12-15 | $19.08 | $35.05 | 477,900 | — | — |
| 1989-12-14 | $18.79 | $34.51 | 441,900 | — | — |
| 1989-12-13 | $19.13 | $35.12 | 361,800 | — | — |
| 1989-12-12 | $19.58 | $35.96 | 363,000 | — | — |
| 1989-12-11 | $19.50 | $35.81 | 701,700 | — | — |
| 1989-12-08 | $18.96 | $34.82 | 656,100 | — | — |
| 1989-12-07 | $18.67 | $34.28 | 454,200 | — | — |
| 1989-12-06 | $18.21 | $33.44 | 332,100 | — | — |
| 1989-12-05 | $17.92 | $32.90 | 439,200 | — | — |
| 1989-12-04 | $17.96 | $32.98 | 603,900 | — | — |
| 1989-12-01 | $18.92 | $34.74 | 548,700 | — | — |
| 1989-11-30 | $18.75 | $34.43 | 443,100 | — | — |
| 1989-11-29 | $18.42 | $33.82 | 254,100 | — | — |
| 1989-11-28 | $18.50 | $33.97 | 752,700 | — | — |
| 1989-11-27 | $18.50 | $33.97 | 521,100 | — | — |
| 1989-11-24 | $19.04 | $34.97 | 679,500 | — | — |
| 1989-11-22 | $18.71 | $34.36 | 713,700 | — | — |
| 1989-11-21 | $18.50 | $33.97 | 788,400 | — | — |
| 1989-11-20 | $17.71 | $32.52 | 364,500 | — | — |
| 1989-11-17 | $17.50 | $32.14 | 400,500 | — | — |
| 1989-11-16 | $17.46 | $32.06 | 559,800 | — | — |
| 1989-11-15 | $17.58 | $32.29 | 368,100 | — | — |
| 1989-11-14 | $17.83 | $32.75 | 730,200 | — | — |
| 1989-11-13 | $17.42 | $31.98 | 807,300 | — | — |
| 1989-11-10 | $17.29 | $31.76 | 587,100 | — | — |
| 1989-11-09 | $17.67 | $31.68 | 481,800 | — | — |
| 1989-11-08 | $18.00 | $32.28 | 1,038,000 | — | — |
| 1989-11-07 | $17.88 | $32.05 | 763,200 | — | — |
| 1989-11-06 | $17.46 | $31.31 | 825,300 | — | — |
| 1989-11-03 | $17.21 | $30.86 | 552,600 | — | — |
| 1989-11-02 | $16.92 | $30.33 | 701,400 | — | — |
| 1989-11-01 | $16.46 | $29.51 | 476,100 | — | — |
| 1989-10-31 | $16.21 | $29.06 | 471,300 | — | — |
| 1989-10-30 | $16.38 | $29.36 | 590,100 | — | — |
| 1989-10-27 | $16.54 | $29.66 | 1,083,300 | — | — |
| 1989-10-26 | $15.33 | $27.49 | 1,003,500 | — | — |
| 1989-10-25 | $14.67 | $26.30 | 384,900 | — | — |
| 1989-10-24 | $14.63 | $26.22 | 167,100 | — | — |
| 1989-10-23 | $14.71 | $26.37 | 57,300 | — | — |
| 1989-10-20 | $14.83 | $26.60 | 142,200 | — | — |
| 1989-10-19 | $14.83 | $26.60 | 364,200 | — | — |
| 1989-10-18 | $14.92 | $26.75 | 194,400 | — | — |
| 1989-10-17 | $14.88 | $26.67 | 256,800 | — | — |
| 1989-10-16 | $15.00 | $26.90 | 615,900 | — | — |
| 1989-10-13 | $15.00 | $26.90 | 248,700 | — | — |
| 1989-10-12 | $14.92 | $26.75 | 181,200 | — | — |
| 1989-10-11 | $14.92 | $26.75 | 237,900 | — | — |
| 1989-10-10 | $14.75 | $26.45 | 170,700 | — | — |
| 1989-10-09 | $14.83 | $26.60 | 38,100 | — | — |
| 1989-10-06 | $14.83 | $26.60 | 149,100 | — | — |
| 1989-10-05 | $14.79 | $26.52 | 202,200 | — | — |
| 1989-10-04 | $15.00 | $26.90 | 114,000 | — | — |
| 1989-10-03 | $15.00 | $26.90 | 108,000 | — | — |
| 1989-10-02 | $15.08 | $27.05 | 96,300 | — | — |
| 1989-09-29 | $14.96 | $26.82 | 208,200 | — | — |
| 1989-09-28 | $15.13 | $27.12 | 68,700 | — | — |
| 1989-09-27 | $15.13 | $27.12 | 214,500 | — | — |
| 1989-09-26 | $15.21 | $27.27 | 234,600 | — | — |
| 1989-09-25 | $15.42 | $27.64 | 507,000 | — | — |
| 1989-09-22 | $15.25 | $27.35 | 623,700 | — | — |
| 1989-09-21 | $14.79 | $26.52 | 282,300 | — | — |
| 1989-09-20 | $14.42 | $25.85 | 245,100 | — | — |
| 1989-09-19 | $14.08 | $25.25 | 41,700 | — | — |
| 1989-09-18 | $14.04 | $25.18 | 93,300 | — | — |
| 1989-09-15 | $14.04 | $25.18 | 179,400 | — | — |
| 1989-09-14 | $14.00 | $25.10 | 180,300 | — | — |
| 1989-09-13 | $13.79 | $24.73 | 207,900 | — | — |
| 1989-09-12 | $14.13 | $25.33 | 73,500 | — | — |
| 1989-09-11 | $14.13 | $25.33 | 63,000 | — | — |
| 1989-09-08 | $14.21 | $25.48 | 66,300 | — | — |
| 1989-09-07 | $14.21 | $25.48 | 36,000 | — | — |
| 1989-09-06 | $14.33 | $25.70 | 117,300 | — | — |
| 1989-09-05 | $14.17 | $25.40 | 59,400 | — | — |
| 1989-09-01 | $14.29 | $25.63 | 41,400 | — | — |
| 1989-08-31 | $14.21 | $25.48 | 77,100 | — | — |
| 1989-08-30 | $14.33 | $25.70 | 86,400 | — | — |
| 1989-08-29 | $14.42 | $25.85 | 237,600 | — | — |
| 1989-08-28 | $14.21 | $25.48 | 21,300 | — | — |
| 1989-08-25 | $14.21 | $25.48 | 76,500 | — | — |
| 1989-08-24 | $14.21 | $25.48 | 111,900 | — | — |
| 1989-08-23 | $14.25 | $25.55 | 137,100 | — | — |
| 1989-08-22 | $14.46 | $25.93 | 79,200 | — | — |
| 1989-08-21 | $14.50 | $26.00 | 63,300 | — | — |
| 1989-08-18 | $14.58 | $26.15 | 172,800 | — | — |
| 1989-08-17 | $14.33 | $25.70 | 147,900 | — | — |
| 1989-08-16 | $14.25 | $25.55 | 131,400 | — | — |
| 1989-08-15 | $14.33 | $25.70 | 367,500 | — | — |
| 1989-08-14 | $14.21 | $25.48 | 132,000 | — | — |
| 1989-08-11 | $14.17 | $24.95 | 235,200 | — | — |
| 1989-08-10 | $14.13 | $24.88 | 68,400 | — | — |
| 1989-08-09 | $14.33 | $25.25 | 87,600 | — | — |
| 1989-08-08 | $14.42 | $25.39 | 101,700 | — | — |
| 1989-08-07 | $14.42 | $25.39 | 165,600 | — | — |
| 1989-08-04 | $14.50 | $25.54 | 262,800 | — | — |
| 1989-08-03 | $14.63 | $25.76 | 659,700 | — | — |
| 1989-08-02 | $14.71 | $25.91 | 348,000 | — | — |
| 1989-08-01 | $14.21 | $25.03 | 61,200 | — | — |
| 1989-07-31 | $14.25 | $25.10 | 72,600 | — | — |
| 1989-07-28 | $14.04 | $24.73 | 73,200 | — | — |
| 1989-07-27 | $14.13 | $24.88 | 63,600 | — | — |
| 1989-07-26 | $14.13 | $24.88 | 105,600 | — | — |
| 1989-07-25 | $13.96 | $24.59 | 70,200 | — | — |
| 1989-07-24 | $14.04 | $24.73 | 34,200 | — | — |
| 1989-07-21 | $14.08 | $24.81 | 50,400 | — | — |
| 1989-07-20 | $14.00 | $24.66 | 91,500 | — | — |
| 1989-07-19 | $14.00 | $24.66 | 118,500 | — | — |
| 1989-07-18 | $14.21 | $25.03 | 44,100 | — | — |
| 1989-07-17 | $14.17 | $24.95 | 52,200 | — | — |
| 1989-07-14 | $14.08 | $24.81 | 141,300 | — | — |
| 1989-07-13 | $14.21 | $25.03 | 596,100 | — | — |
| 1989-07-12 | $14.29 | $25.17 | 446,100 | — | — |
| 1989-07-11 | $14.17 | $24.95 | 103,500 | — | — |
| 1989-07-10 | $14.33 | $25.25 | 183,300 | — | — |
| 1989-07-07 | $14.17 | $24.95 | 78,900 | — | — |
| 1989-07-06 | $14.38 | $25.32 | 245,700 | — | — |
| 1989-07-05 | $14.29 | $25.17 | 407,100 | — | — |
| 1989-07-03 | $13.63 | $24.00 | 30,000 | — | — |
| 1989-06-30 | $13.46 | $23.71 | 72,900 | — | — |
| 1989-06-29 | $13.50 | $23.78 | 171,300 | — | — |
| 1989-06-28 | $13.88 | $24.44 | 87,600 | — | — |
| 1989-06-27 | $13.92 | $24.51 | 75,000 | — | — |
| 1989-06-26 | $13.75 | $24.22 | 35,700 | — | — |
| 1989-06-23 | $13.92 | $24.51 | 267,000 | — | — |
| 1989-06-22 | $13.75 | $24.22 | 113,100 | — | — |
| 1989-06-21 | $13.83 | $24.37 | 122,400 | — | — |
| 1989-06-20 | $13.63 | $24.00 | 90,000 | — | — |
| 1989-06-19 | $13.75 | $24.22 | 181,500 | — | — |
| 1989-06-16 | $13.58 | $23.93 | 187,800 | — | — |
| 1989-06-15 | $13.71 | $24.15 | 106,800 | — | — |
| 1989-06-14 | $13.58 | $23.93 | 147,000 | — | — |
| 1989-06-13 | $13.58 | $23.93 | 110,100 | — | — |
| 1989-06-12 | $13.58 | $23.93 | 86,700 | — | — |
| 1989-06-09 | $13.54 | $23.85 | 158,400 | — | — |
| 1989-06-08 | $13.83 | $24.37 | 115,500 | — | — |
| 1989-06-07 | $13.88 | $24.44 | 178,500 | — | — |
| 1989-06-06 | $13.92 | $24.51 | 277,800 | — | — |
| 1989-06-05 | $13.58 | $23.93 | 93,000 | — | — |
| 1989-06-02 | $13.46 | $23.71 | 83,100 | — | — |
| 1989-06-01 | $13.33 | $23.49 | 64,500 | — | — |
| 1989-05-31 | $13.29 | $23.41 | 51,600 | — | — |
| 1989-05-30 | $13.33 | $23.49 | 102,000 | — | — |
| 1989-05-26 | $13.21 | $23.27 | 43,800 | — | — |
| 1989-05-25 | $13.21 | $23.27 | 76,200 | — | — |
| 1989-05-24 | $13.04 | $22.97 | 60,900 | — | — |
| 1989-05-23 | $13.08 | $23.05 | 110,400 | — | — |
| 1989-05-22 | $13.17 | $23.19 | 186,000 | — | — |
| 1989-05-19 | $13.42 | $23.63 | 416,400 | — | — |
| 1989-05-18 | $13.63 | $24.00 | 180,600 | — | — |
| 1989-05-17 | $13.67 | $24.07 | 156,600 | — | — |
| 1989-05-16 | $13.63 | $24.00 | 89,700 | — | — |
| 1989-05-15 | $13.50 | $23.78 | 260,400 | — | — |
| 1989-05-12 | $13.67 | $23.63 | 126,000 | — | — |
| 1989-05-11 | $13.83 | $23.92 | 76,200 | — | — |
| 1989-05-10 | $13.67 | $23.63 | 45,000 | — | — |
| 1989-05-09 | $13.67 | $23.63 | 36,900 | — | — |
| 1989-05-08 | $13.63 | $23.56 | 90,900 | — | — |
| 1989-05-05 | $13.63 | $23.56 | 85,800 | — | — |
| 1989-05-04 | $13.67 | $23.63 | 44,400 | — | — |
| 1989-05-03 | $13.71 | $23.71 | 110,700 | — | — |
| 1989-05-02 | $13.75 | $23.78 | 48,900 | — | — |
| 1989-05-01 | $13.58 | $23.49 | 123,600 | — | — |
| 1989-04-28 | $13.79 | $23.85 | 145,500 | — | — |
| 1989-04-27 | $14.04 | $24.28 | 44,100 | — | — |
| 1989-04-26 | $14.13 | $24.43 | 90,300 | — | — |
| 1989-04-25 | $14.08 | $24.35 | 119,100 | — | — |
| 1989-04-24 | $14.00 | $24.21 | 109,200 | — | — |
| 1989-04-21 | $14.00 | $24.21 | 66,600 | — | — |
| 1989-04-20 | $14.00 | $24.21 | 60,000 | — | — |
| 1989-04-19 | $13.88 | $23.99 | 78,900 | — | — |
| 1989-04-18 | $13.83 | $23.92 | 71,400 | — | — |
| 1989-04-17 | $13.96 | $24.14 | 47,100 | — | — |
| 1989-04-14 | $14.00 | $24.21 | 124,500 | — | — |
| 1989-04-13 | $14.17 | $24.50 | 226,500 | — | — |
| 1989-04-12 | $14.00 | $24.21 | 64,800 | — | — |
| 1989-04-11 | $13.92 | $24.07 | 57,900 | — | — |
| 1989-04-10 | $13.92 | $24.07 | 65,700 | — | — |
| 1989-04-07 | $13.88 | $23.99 | 52,800 | — | — |
| 1989-04-06 | $13.92 | $24.07 | 43,800 | — | — |
| 1989-04-05 | $13.96 | $24.14 | 87,900 | — | — |
| 1989-04-04 | $13.92 | $24.07 | 72,000 | — | — |
| 1989-04-03 | $13.92 | $24.07 | 57,900 | — | — |
| 1989-03-31 | $13.96 | $24.14 | 141,300 | — | — |
| 1989-03-30 | $13.92 | $24.07 | 129,000 | — | — |
| 1989-03-29 | $13.79 | $23.85 | 90,600 | — | — |
| 1989-03-28 | $13.79 | $23.85 | 207,300 | — | — |
| 1989-03-27 | $13.88 | $23.99 | 53,100 | — | — |
| 1989-03-23 | $13.96 | $24.14 | 199,800 | — | — |
| 1989-03-22 | $13.96 | $24.14 | 91,500 | — | — |
| 1989-03-21 | $13.96 | $24.14 | 95,400 | — | — |
| 1989-03-20 | $13.96 | $24.14 | 161,700 | — | — |
| 1989-03-17 | $13.92 | $24.07 | 283,200 | — | — |
| 1989-03-16 | $13.92 | $24.07 | 135,300 | — | — |
| 1989-03-15 | $13.92 | $24.07 | 166,800 | — | — |
| 1989-03-14 | $14.00 | $24.21 | 177,300 | — | — |
| 1989-03-13 | $14.00 | $24.21 | 166,500 | — | — |
| 1989-03-10 | $14.13 | $24.43 | 303,900 | — | — |
| 1989-03-09 | $14.00 | $24.21 | 150,900 | — | — |
| 1989-03-08 | $13.92 | $24.07 | 300,000 | — | — |
| 1989-03-07 | $13.83 | $23.92 | 241,200 | — | — |
| 1989-03-06 | $13.46 | $23.27 | 88,800 | — | — |
| 1989-03-03 | $13.33 | $23.06 | 93,600 | — | — |
| 1989-03-02 | $13.29 | $22.98 | 84,900 | — | — |
| 1989-03-01 | $13.33 | $23.06 | 117,900 | — | — |
| 1989-02-28 | $13.50 | $23.35 | 131,100 | — | — |
| 1989-02-27 | $13.46 | $23.27 | 217,200 | — | — |
| 1989-02-24 | $13.75 | $23.78 | 239,100 | — | — |
| 1989-02-23 | $13.63 | $23.56 | 439,500 | — | — |
| 1989-02-22 | $13.25 | $22.91 | 221,100 | — | — |
| 1989-02-21 | $13.25 | $22.91 | 374,700 | — | — |
| 1989-02-17 | $13.21 | $22.84 | 275,400 | — | — |
| 1989-02-16 | $13.21 | $22.84 | 187,800 | — | — |
| 1989-02-15 | $13.25 | $22.91 | 127,500 | — | — |
| 1989-02-14 | $13.29 | $22.98 | 206,400 | — | — |
| 1989-02-13 | $13.29 | $22.98 | 228,600 | — | — |
| 1989-02-10 | $13.29 | $22.98 | 325,800 | — | — |
| 1989-02-09 | $13.83 | $23.49 | 227,100 | — | — |
| 1989-02-08 | $13.96 | $23.70 | 321,600 | — | — |
| 1989-02-07 | $13.79 | $23.42 | 175,500 | — | — |
| 1989-02-06 | $13.67 | $23.21 | 119,700 | — | — |
| 1989-02-03 | $13.38 | $22.71 | 75,000 | — | — |
| 1989-02-02 | $13.33 | $22.64 | 62,100 | — | — |
| 1989-02-01 | $13.33 | $22.64 | 253,500 | — | — |
| 1989-01-31 | $13.17 | $22.36 | 127,500 | — | — |
| 1989-01-30 | $13.25 | $22.50 | 101,100 | — | — |
| 1989-01-27 | $13.33 | $22.64 | 274,500 | — | — |
| 1989-01-26 | $13.67 | $23.21 | 146,700 | — | — |
| 1989-01-25 | $13.67 | $23.21 | 176,400 | — | — |
| 1989-01-24 | $13.50 | $22.92 | 207,300 | — | — |
| 1989-01-23 | $13.75 | $23.35 | 342,300 | — | — |
| 1989-01-20 | $13.63 | $23.14 | 484,500 | — | — |
| 1989-01-19 | $13.13 | $22.29 | 231,600 | — | — |
| 1989-01-18 | $12.79 | $21.72 | 108,300 | — | — |
| 1989-01-17 | $12.79 | $21.72 | 85,800 | — | — |
| 1989-01-16 | $13.00 | $22.07 | 41,700 | — | — |
| 1989-01-13 | $13.00 | $22.07 | 259,500 | — | — |
| 1989-01-12 | $12.88 | $21.86 | 90,600 | — | — |
| 1989-01-11 | $12.92 | $21.93 | 65,700 | — | — |
| 1989-01-10 | $12.88 | $21.86 | 32,100 | — | — |
| 1989-01-09 | $12.83 | $21.79 | 59,400 | — | — |
| 1989-01-06 | $12.96 | $22.00 | 90,600 | — | — |
| 1989-01-05 | $12.88 | $21.86 | 91,500 | — | — |
| 1989-01-04 | $12.83 | $21.79 | 108,600 | — | — |
| 1989-01-03 | $12.79 | $21.72 | 143,400 | — | — |