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 | $15.21 | $20.06 | 284,537 | — | — |
| 1989-12-28 | $14.83 | $19.56 | 248,510 | — | — |
| 1989-12-27 | $15.12 | $19.93 | 89,937 | — | — |
| 1989-12-26 | $14.93 | $19.68 | 198,545 | — | — |
| 1989-12-22 | $14.69 | $19.37 | 173,562 | — | — |
| 1989-12-21 | $14.40 | $18.99 | 401,034 | — | — |
| 1989-12-20 | $14.36 | $18.93 | 170,670 | — | — |
| 1989-12-19 | $14.31 | $18.87 | 160,151 | — | — |
| 1989-12-18 | $14.31 | $18.87 | 289,270 | — | — |
| 1989-12-15 | $14.55 | $19.18 | 438,376 | — | — |
| 1989-12-14 | $14.74 | $19.43 | 222,475 | — | — |
| 1989-12-13 | $14.83 | $19.56 | 376,315 | — | — |
| 1989-12-12 | $14.93 | $19.68 | 250,350 | — | — |
| 1989-12-11 | $14.50 | $19.12 | 425,753 | — | — |
| 1989-12-08 | $14.55 | $19.18 | 132,538 | — | — |
| 1989-12-07 | $14.36 | $18.93 | 226,683 | — | — |
| 1989-12-06 | $14.50 | $19.12 | 234,835 | — | — |
| 1989-12-05 | $14.59 | $19.24 | 564,340 | — | — |
| 1989-12-04 | $14.50 | $19.12 | 281,381 | — | — |
| 1989-12-01 | $14.31 | $18.87 | 955,381 | — | — |
| 1989-11-30 | $14.12 | $18.62 | 677,682 | — | — |
| 1989-11-29 | $13.69 | $18.05 | 489,656 | — | — |
| 1989-11-28 | $13.45 | $17.74 | 290,059 | — | — |
| 1989-11-27 | $13.69 | $18.05 | 1,455,819 | — | — |
| 1989-11-24 | $13.21 | $17.43 | 345,021 | — | — |
| 1989-11-22 | $13.31 | $17.55 | 349,754 | — | — |
| 1989-11-21 | $13.31 | $17.55 | 233,257 | — | — |
| 1989-11-20 | $13.26 | $17.49 | 213,008 | — | — |
| 1989-11-17 | $13.17 | $17.36 | 228,787 | — | — |
| 1989-11-16 | $13.17 | $17.36 | 193,022 | — | — |
| 1989-11-15 | $13.26 | $17.49 | 87,570 | — | — |
| 1989-11-14 | $13.21 | $17.30 | 158,047 | — | — |
| 1989-11-13 | $13.31 | $17.43 | 122,545 | — | — |
| 1989-11-10 | $13.31 | $17.43 | 133,327 | — | — |
| 1989-11-09 | $13.21 | $17.30 | 168,303 | — | — |
| 1989-11-08 | $13.36 | $17.49 | 286,641 | — | — |
| 1989-11-07 | $13.31 | $17.43 | 1,492,109 | — | — |
| 1989-11-06 | $12.93 | $16.93 | 527,261 | — | — |
| 1989-11-03 | $13.02 | $17.05 | 391,567 | — | — |
| 1989-11-02 | $13.21 | $17.30 | 208,538 | — | — |
| 1989-11-01 | $13.40 | $17.55 | 625,613 | — | — |
| 1989-10-31 | $13.64 | $17.86 | 311,886 | — | — |
| 1989-10-30 | $13.64 | $17.86 | 116,234 | — | — |
| 1989-10-27 | $13.97 | $18.30 | 159,099 | — | — |
| 1989-10-26 | $13.97 | $18.30 | 98,615 | — | — |
| 1989-10-25 | $14.26 | $18.67 | 57,854 | — | — |
| 1989-10-24 | $14.07 | $18.42 | 637,447 | — | — |
| 1989-10-23 | $14.31 | $18.73 | 271,651 | — | — |
| 1989-10-20 | $14.50 | $18.98 | 187,500 | — | — |
| 1989-10-19 | $14.50 | $18.98 | 197,230 | — | — |
| 1989-10-18 | $14.45 | $18.92 | 174,351 | — | — |
| 1989-10-17 | $14.45 | $18.92 | 283,748 | — | — |
| 1989-10-16 | $14.59 | $19.11 | 361,588 | — | — |
| 1989-10-13 | $14.78 | $19.35 | 612,990 | — | — |
| 1989-10-12 | $15.12 | $19.79 | 275,596 | — | — |
| 1989-10-11 | $15.21 | $19.91 | 103,611 | — | — |
| 1989-10-10 | $15.26 | $19.98 | 249,561 | — | — |
| 1989-10-09 | $15.26 | $19.98 | 355,277 | — | — |
| 1989-10-06 | $15.45 | $20.23 | 71,266 | — | — |
| 1989-10-05 | $15.64 | $20.47 | 266,918 | — | — |
| 1989-10-04 | $15.40 | $20.16 | 324,772 | — | — |
| 1989-10-03 | $15.35 | $20.10 | 666,374 | — | — |
| 1989-10-02 | $15.31 | $20.04 | 226,946 | — | — |
| 1989-09-29 | $15.35 | $20.10 | 365,270 | — | — |
| 1989-09-28 | $15.50 | $20.29 | 144,372 | — | — |
| 1989-09-27 | $15.40 | $20.16 | 100,193 | — | — |
| 1989-09-26 | $15.35 | $20.10 | 152,787 | — | — |
| 1989-09-25 | $15.40 | $20.16 | 103,874 | — | — |
| 1989-09-22 | $15.54 | $20.35 | 223,264 | — | — |
| 1989-09-21 | $15.59 | $20.41 | 426,805 | — | — |
| 1989-09-20 | $15.59 | $20.41 | 331,346 | — | — |
| 1989-09-19 | $15.88 | $20.79 | 301,630 | — | — |
| 1989-09-18 | $15.50 | $20.29 | 240,094 | — | — |
| 1989-09-15 | $15.50 | $20.29 | 708,975 | — | — |
| 1989-09-14 | $15.35 | $20.10 | 176,455 | — | — |
| 1989-09-13 | $15.35 | $20.10 | 115,182 | — | — |
| 1989-09-12 | $15.40 | $20.16 | 175,929 | — | — |
| 1989-09-11 | $15.35 | $20.10 | 116,760 | — | — |
| 1989-09-08 | $15.35 | $20.10 | 399,193 | — | — |
| 1989-09-07 | $15.31 | $20.04 | 755,785 | — | — |
| 1989-09-06 | $14.59 | $19.11 | 214,849 | — | — |
| 1989-09-05 | $14.64 | $19.17 | 85,466 | — | — |
| 1989-09-01 | $14.74 | $19.29 | 249,824 | — | — |
| 1989-08-31 | $14.74 | $19.29 | 267,707 | — | — |
| 1989-08-30 | $14.45 | $18.92 | 313,990 | — | — |
| 1989-08-29 | $14.50 | $18.98 | 451,788 | — | — |
| 1989-08-28 | $14.74 | $19.29 | 284,800 | — | — |
| 1989-08-25 | $14.26 | $18.67 | 285,063 | — | — |
| 1989-08-24 | $14.21 | $18.61 | 362,640 | — | — |
| 1989-08-23 | $14.21 | $18.61 | 176,455 | — | — |
| 1989-08-22 | $14.21 | $18.61 | 433,906 | — | — |
| 1989-08-21 | $14.26 | $18.67 | 368,951 | — | — |
| 1989-08-18 | $14.55 | $19.04 | 182,766 | — | — |
| 1989-08-17 | $14.45 | $18.92 | 130,961 | — | — |
| 1989-08-16 | $14.59 | $19.11 | 254,295 | — | — |
| 1989-08-15 | $14.36 | $18.79 | 235,361 | — | — |
| 1989-08-14 | $14.31 | $18.73 | 802,068 | — | — |
| 1989-08-11 | $14.36 | $18.79 | 770,774 | — | — |
| 1989-08-10 | $14.69 | $19.23 | 550,666 | — | — |
| 1989-08-09 | $14.74 | $19.29 | 497,808 | — | — |
| 1989-08-08 | $14.83 | $19.42 | 755,785 | — | — |
| 1989-08-07 | $14.78 | $19.35 | 1,028,488 | — | — |
| 1989-08-04 | $14.59 | $19.11 | 743,162 | — | — |
| 1989-08-03 | $14.69 | $19.11 | 3,982,465 | — | — |
| 1989-08-02 | $14.26 | $18.55 | 752,103 | — | — |
| 1989-08-01 | $14.36 | $18.67 | 573,018 | — | — |
| 1989-07-31 | $14.07 | $18.30 | 143,846 | — | — |
| 1989-07-28 | $14.16 | $18.43 | 1,031,906 | — | — |
| 1989-07-27 | $14.12 | $18.36 | 332,661 | — | — |
| 1989-07-26 | $13.78 | $17.93 | 270,599 | — | — |
| 1989-07-25 | $13.78 | $17.93 | 482,030 | — | — |
| 1989-07-24 | $13.93 | $18.12 | 284,537 | — | — |
| 1989-07-21 | $14.02 | $18.24 | 826,787 | — | — |
| 1989-07-20 | $14.16 | $18.43 | 545,143 | — | — |
| 1989-07-19 | $14.21 | $18.49 | 377,103 | — | — |
| 1989-07-18 | $14.45 | $18.80 | 185,659 | — | — |
| 1989-07-17 | $14.50 | $18.86 | 151,473 | — | — |
| 1989-07-14 | $14.55 | $18.92 | 161,728 | — | — |
| 1989-07-13 | $14.40 | $18.73 | 211,167 | — | — |
| 1989-07-12 | $14.55 | $18.92 | 195,126 | — | — |
| 1989-07-11 | $14.40 | $18.73 | 1,416,636 | — | — |
| 1989-07-10 | $14.40 | $18.73 | 239,306 | — | — |
| 1989-07-07 | $14.45 | $18.80 | 1,213,358 | — | — |
| 1989-07-06 | $14.31 | $18.61 | 490,708 | — | — |
| 1989-07-05 | $14.50 | $18.86 | 435,746 | — | — |
| 1989-07-03 | $14.64 | $19.04 | 128,594 | — | — |
| 1989-06-30 | $14.69 | $19.11 | 459,151 | — | — |
| 1989-06-29 | $14.74 | $19.17 | 281,381 | — | — |
| 1989-06-28 | $14.83 | $19.29 | 265,603 | — | — |
| 1989-06-27 | $15.02 | $19.54 | 949,859 | — | — |
| 1989-06-26 | $14.78 | $19.23 | 118,864 | — | — |
| 1989-06-23 | $14.74 | $19.17 | 429,172 | — | — |
| 1989-06-22 | $14.69 | $19.11 | 540,410 | — | — |
| 1989-06-21 | $14.93 | $19.41 | 647,440 | — | — |
| 1989-06-20 | $15.07 | $19.60 | 388,148 | — | — |
| 1989-06-19 | $15.02 | $19.54 | 931,188 | — | — |
| 1989-06-16 | $15.12 | $19.66 | 2,172,684 | — | — |
| 1989-06-15 | $15.64 | $20.34 | 426,805 | — | — |
| 1989-06-14 | $15.64 | $20.34 | 222,212 | — | — |
| 1989-06-13 | $15.59 | $20.28 | 229,313 | — | — |
| 1989-06-12 | $15.73 | $20.47 | 31,557 | — | — |
| 1989-06-09 | $15.78 | $20.53 | 143,846 | — | — |
| 1989-06-08 | $16.02 | $20.84 | 111,238 | — | — |
| 1989-06-07 | $15.92 | $20.71 | 236,939 | — | — |
| 1989-06-06 | $15.88 | $20.65 | 133,064 | — | — |
| 1989-06-05 | $16.07 | $20.90 | 71,529 | — | — |
| 1989-06-02 | $15.97 | $20.77 | 132,012 | — | — |
| 1989-06-01 | $15.92 | $20.71 | 284,537 | — | — |
| 1989-05-31 | $15.97 | $20.77 | 320,564 | — | — |
| 1989-05-30 | $15.92 | $20.71 | 821,265 | — | — |
| 1989-05-26 | $15.92 | $20.71 | 591,164 | — | — |
| 1989-05-25 | $15.97 | $20.77 | 794,705 | — | — |
| 1989-05-24 | $15.50 | $20.16 | 312,675 | — | — |
| 1989-05-23 | $15.73 | $20.34 | 232,994 | — | — |
| 1989-05-22 | $15.69 | $20.28 | 215,112 | — | — |
| 1989-05-19 | $15.54 | $20.10 | 243,776 | — | — |
| 1989-05-18 | $15.50 | $20.03 | 170,144 | — | — |
| 1989-05-17 | $15.45 | $19.97 | 546,721 | — | — |
| 1989-05-16 | $15.73 | $20.34 | 371,055 | — | — |
| 1989-05-15 | $15.59 | $20.16 | 190,130 | — | — |
| 1989-05-12 | $15.69 | $20.28 | 361,062 | — | — |
| 1989-05-11 | $15.88 | $20.53 | 202,752 | — | — |
| 1989-05-10 | $15.88 | $20.53 | 220,371 | — | — |
| 1989-05-09 | $15.83 | $20.46 | 526,735 | — | — |
| 1989-05-08 | $15.97 | $20.65 | 292,952 | — | — |
| 1989-05-05 | $16.16 | $20.90 | 149,369 | — | — |
| 1989-05-04 | $16.02 | $20.71 | 277,174 | — | — |
| 1989-05-03 | $15.83 | $20.46 | 287,167 | — | — |
| 1989-05-02 | $15.78 | $20.40 | 482,556 | — | — |
| 1989-05-01 | $16.02 | $20.71 | 177,770 | — | — |
| 1989-04-28 | $15.88 | $20.53 | 350,280 | — | — |
| 1989-04-27 | $16.11 | $20.83 | 328,716 | — | — |
| 1989-04-26 | $16.07 | $20.77 | 338,972 | — | — |
| 1989-04-25 | $16.11 | $20.83 | 142,268 | — | — |
| 1989-04-24 | $16.26 | $21.02 | 88,359 | — | — |
| 1989-04-21 | $16.07 | $20.77 | 246,143 | — | — |
| 1989-04-20 | $16.16 | $20.90 | 1,710,640 | — | — |
| 1989-04-19 | $16.02 | $20.71 | 417,338 | — | — |
| 1989-04-18 | $15.97 | $20.65 | 331,346 | — | — |
| 1989-04-17 | $15.83 | $20.46 | 300,841 | — | — |
| 1989-04-14 | $16.07 | $20.77 | 453,366 | — | — |
| 1989-04-13 | $15.83 | $20.46 | 289,007 | — | — |
| 1989-04-12 | $15.88 | $20.53 | 450,473 | — | — |
| 1989-04-11 | $15.69 | $20.28 | 289,270 | — | — |
| 1989-04-10 | $15.64 | $20.22 | 170,144 | — | — |
| 1989-04-07 | $15.69 | $20.28 | 98,878 | — | — |
| 1989-04-06 | $15.59 | $20.16 | 301,104 | — | — |
| 1989-04-05 | $15.78 | $20.40 | 981,416 | — | — |
| 1989-04-04 | $15.45 | $19.97 | 283,748 | — | — |
| 1989-04-03 | $15.31 | $19.79 | 283,485 | — | — |
| 1989-03-31 | $15.35 | $19.85 | 183,818 | — | — |
| 1989-03-30 | $15.35 | $19.85 | 180,925 | — | — |
| 1989-03-29 | $15.31 | $19.79 | 402,086 | — | — |
| 1989-03-28 | $15.26 | $19.73 | 376,577 | — | — |
| 1989-03-27 | $14.97 | $19.36 | 191,181 | — | — |
| 1989-03-23 | $14.74 | $19.05 | 776,297 | — | — |
| 1989-03-22 | $14.45 | $18.68 | 1,194,424 | — | — |
| 1989-03-21 | $15.12 | $19.54 | 694,249 | — | — |
| 1989-03-20 | $15.26 | $19.73 | 170,933 | — | — |
| 1989-03-17 | $15.26 | $19.73 | 489,919 | — | — |
| 1989-03-16 | $15.50 | $20.03 | 1,079,768 | — | — |
| 1989-03-15 | $15.54 | $20.10 | 1,078,453 | — | — |
| 1989-03-14 | $15.02 | $19.42 | 322,668 | — | — |
| 1989-03-13 | $14.93 | $19.30 | 270,599 | — | — |
| 1989-03-10 | $14.74 | $19.05 | 342,917 | — | — |
| 1989-03-09 | $14.78 | $19.11 | 324,246 | — | — |
| 1989-03-08 | $14.83 | $19.17 | 351,858 | — | — |
| 1989-03-07 | $14.55 | $18.81 | 568,811 | — | — |
| 1989-03-06 | $14.50 | $18.74 | 745,792 | — | — |
| 1989-03-03 | $14.83 | $19.17 | 989,831 | — | — |
| 1989-03-02 | $13.83 | $17.88 | 683,467 | — | — |
| 1989-03-01 | $13.26 | $17.15 | 385,782 | — | — |
| 1989-02-28 | $13.07 | $16.90 | 254,032 | — | — |
| 1989-02-27 | $12.83 | $16.59 | 185,396 | — | — |
| 1989-02-24 | $13.02 | $16.84 | 172,773 | — | — |
| 1989-02-23 | $13.07 | $16.90 | 472,826 | — | — |
| 1989-02-22 | $13.02 | $16.84 | 428,120 | — | — |
| 1989-02-21 | $13.02 | $16.84 | 172,247 | — | — |
| 1989-02-17 | $13.12 | $16.96 | 136,746 | — | — |
| 1989-02-16 | $13.12 | $16.96 | 325,561 | — | — |
| 1989-02-15 | $13.12 | $16.96 | 913,569 | — | — |
| 1989-02-14 | $13.17 | $17.02 | 280,855 | — | — |
| 1989-02-13 | $13.07 | $16.90 | 225,368 | — | — |
| 1989-02-10 | $12.98 | $16.78 | 384,730 | — | — |
| 1989-02-09 | $12.98 | $16.78 | 251,402 | — | — |
| 1989-02-08 | $13.07 | $16.90 | 211,167 | — | — |
| 1989-02-07 | $13.12 | $16.84 | 296,371 | — | — |
| 1989-02-06 | $12.88 | $16.53 | 708,450 | — | — |
| 1989-02-03 | $12.93 | $16.59 | 341,076 | — | — |
| 1989-02-02 | $12.98 | $16.66 | 593,267 | — | — |
| 1989-02-01 | $13.31 | $17.08 | 282,170 | — | — |
| 1989-01-31 | $13.40 | $17.21 | 690,567 | — | — |
| 1989-01-30 | $13.40 | $17.21 | 616,409 | — | — |
| 1989-01-27 | $13.40 | $17.21 | 163,306 | — | — |
| 1989-01-26 | $13.36 | $17.14 | 311,360 | — | — |
| 1989-01-25 | $13.36 | $17.14 | 333,450 | — | — |
| 1989-01-24 | $13.17 | $16.90 | 451,788 | — | — |
| 1989-01-23 | $13.02 | $16.72 | 147,002 | — | — |
| 1989-01-20 | $13.17 | $16.90 | 156,206 | — | — |
| 1989-01-19 | $13.21 | $16.96 | 821,002 | — | — |
| 1989-01-18 | $13.12 | $16.84 | 306,364 | — | — |
| 1989-01-17 | $13.21 | $16.96 | 74,684 | — | — |
| 1989-01-16 | $13.26 | $17.02 | 41,813 | — | — |
| 1989-01-13 | $13.21 | $16.96 | 154,628 | — | — |
| 1989-01-12 | $13.21 | $16.96 | 210,641 | — | — |
| 1989-01-11 | $13.21 | $16.96 | 139,113 | — | — |
| 1989-01-10 | $13.21 | $16.96 | 104,137 | — | — |
| 1989-01-09 | $13.26 | $17.02 | 292,163 | — | — |
| 1989-01-06 | $13.21 | $16.96 | 538,306 | — | — |
| 1989-01-05 | $12.88 | $16.53 | 133,327 | — | — |
| 1989-01-04 | $12.74 | $16.35 | 110,712 | — | — |
| 1989-01-03 | $12.60 | $16.17 | 30,768 | — | — |