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
- 1973-02-21 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 | $15.31 | $19.61 | 19,800 | — | — |
| 1989-12-28 | $15.31 | $19.61 | 54,200 | — | — |
| 1989-12-27 | $15.25 | $19.53 | 34,000 | — | — |
| 1989-12-26 | $15.31 | $19.61 | 41,800 | — | — |
| 1989-12-22 | $15.44 | $19.77 | 28,400 | — | — |
| 1989-12-21 | $15.44 | $19.77 | 27,000 | — | — |
| 1989-12-20 | $15.44 | $19.77 | 46,800 | — | — |
| 1989-12-19 | $15.50 | $19.85 | 56,400 | — | — |
| 1989-12-18 | $15.50 | $19.85 | 52,600 | — | — |
| 1989-12-15 | $15.50 | $19.85 | 34,600 | — | — |
| 1989-12-14 | $15.38 | $19.69 | 21,200 | — | — |
| 1989-12-13 | $15.38 | $19.69 | 50,800 | — | — |
| 1989-12-12 | $15.31 | $19.61 | 35,600 | — | — |
| 1989-12-11 | $15.31 | $19.61 | 21,000 | — | — |
| 1989-12-08 | $15.31 | $19.61 | 27,800 | — | — |
| 1989-12-07 | $15.19 | $19.45 | 26,000 | — | — |
| 1989-12-06 | $15.06 | $19.29 | 14,200 | — | — |
| 1989-12-05 | $15.00 | $19.21 | 76,600 | — | — |
| 1989-12-04 | $15.00 | $19.21 | 71,200 | — | — |
| 1989-12-01 | $14.81 | $18.97 | 154,400 | — | — |
| 1989-11-30 | $14.69 | $18.81 | 423,600 | — | — |
| 1989-11-29 | $14.81 | $18.97 | 47,000 | — | — |
| 1989-11-28 | $14.81 | $18.97 | 32,800 | — | — |
| 1989-11-27 | $14.88 | $19.05 | 78,200 | — | — |
| 1989-11-24 | $14.81 | $18.97 | 14,600 | — | — |
| 1989-11-22 | $14.88 | $19.05 | 44,200 | — | — |
| 1989-11-21 | $14.88 | $19.05 | 27,400 | — | — |
| 1989-11-20 | $14.94 | $19.13 | 48,600 | — | — |
| 1989-11-17 | $15.00 | $19.21 | 526,600 | — | — |
| 1989-11-16 | $15.00 | $19.21 | 532,800 | — | — |
| 1989-11-15 | $15.50 | $19.45 | 123,000 | — | — |
| 1989-11-14 | $15.56 | $19.53 | 34,800 | — | — |
| 1989-11-13 | $15.50 | $19.45 | 28,000 | — | — |
| 1989-11-10 | $15.44 | $19.37 | 40,800 | — | — |
| 1989-11-09 | $15.38 | $19.30 | 54,200 | — | — |
| 1989-11-08 | $15.31 | $19.22 | 23,200 | — | — |
| 1989-11-07 | $15.25 | $19.14 | 23,200 | — | — |
| 1989-11-06 | $15.13 | $18.98 | 36,400 | — | — |
| 1989-11-03 | $15.06 | $18.90 | 24,600 | — | — |
| 1989-11-02 | $14.94 | $18.75 | 17,400 | — | — |
| 1989-11-01 | $14.88 | $18.67 | 38,200 | — | — |
| 1989-10-31 | $14.75 | $18.51 | 24,600 | — | — |
| 1989-10-30 | $14.50 | $18.20 | 8,400 | — | — |
| 1989-10-27 | $14.56 | $18.28 | 25,200 | — | — |
| 1989-10-26 | $14.56 | $18.28 | 18,200 | — | — |
| 1989-10-25 | $14.63 | $18.36 | 9,800 | — | — |
| 1989-10-24 | $14.56 | $18.28 | 14,400 | — | — |
| 1989-10-23 | $14.63 | $18.36 | 79,000 | — | — |
| 1989-10-20 | $14.69 | $18.43 | 8,000 | — | — |
| 1989-10-19 | $14.75 | $18.51 | 21,800 | — | — |
| 1989-10-18 | $14.44 | $18.12 | 49,200 | — | — |
| 1989-10-17 | $14.38 | $18.04 | 31,400 | — | — |
| 1989-10-16 | $14.50 | $18.20 | 80,000 | — | — |
| 1989-10-13 | $14.63 | $18.36 | 37,000 | — | — |
| 1989-10-12 | $14.94 | $18.75 | 21,000 | — | — |
| 1989-10-11 | $14.94 | $18.75 | 16,200 | — | — |
| 1989-10-10 | $15.06 | $18.90 | 43,800 | — | — |
| 1989-10-09 | $14.94 | $18.75 | 14,200 | — | — |
| 1989-10-06 | $15.00 | $18.83 | 20,000 | — | — |
| 1989-10-05 | $15.13 | $18.98 | 11,800 | — | — |
| 1989-10-04 | $15.25 | $19.14 | 36,800 | — | — |
| 1989-10-03 | $15.25 | $19.14 | 32,400 | — | — |
| 1989-10-02 | $15.19 | $19.06 | 25,000 | — | — |
| 1989-09-29 | $15.06 | $18.90 | 19,000 | — | — |
| 1989-09-28 | $15.00 | $18.83 | 9,000 | — | — |
| 1989-09-27 | $14.94 | $18.75 | 23,000 | — | — |
| 1989-09-26 | $14.88 | $18.67 | 14,800 | — | — |
| 1989-09-25 | $14.88 | $18.67 | 19,400 | — | — |
| 1989-09-22 | $14.75 | $18.51 | 19,800 | — | — |
| 1989-09-21 | $14.88 | $18.67 | 19,200 | — | — |
| 1989-09-20 | $14.94 | $18.75 | 27,400 | — | — |
| 1989-09-19 | $14.81 | $18.59 | 11,800 | — | — |
| 1989-09-18 | $14.81 | $18.59 | 36,000 | — | — |
| 1989-09-15 | $14.88 | $18.67 | 26,400 | — | — |
| 1989-09-14 | $14.81 | $18.59 | 52,000 | — | — |
| 1989-09-13 | $14.81 | $18.59 | 26,000 | — | — |
| 1989-09-12 | $14.88 | $18.67 | 25,400 | — | — |
| 1989-09-11 | $14.63 | $18.36 | 29,000 | — | — |
| 1989-09-08 | $14.69 | $18.43 | 30,600 | — | — |
| 1989-09-07 | $14.69 | $18.43 | 14,800 | — | — |
| 1989-09-06 | $14.69 | $18.43 | 24,800 | — | — |
| 1989-09-05 | $14.81 | $18.59 | 22,600 | — | — |
| 1989-09-01 | $14.75 | $18.51 | 23,600 | — | — |
| 1989-08-31 | $14.63 | $18.36 | 8,000 | — | — |
| 1989-08-30 | $14.69 | $18.43 | 9,200 | — | — |
| 1989-08-29 | $14.69 | $18.43 | 33,800 | — | — |
| 1989-08-28 | $14.63 | $18.36 | 18,400 | — | — |
| 1989-08-25 | $14.69 | $18.43 | 27,400 | — | — |
| 1989-08-24 | $14.75 | $18.51 | 32,200 | — | — |
| 1989-08-23 | $14.63 | $18.36 | 32,600 | — | — |
| 1989-08-22 | $14.69 | $18.43 | 22,200 | — | — |
| 1989-08-21 | $14.94 | $18.75 | 28,600 | — | — |
| 1989-08-18 | $14.94 | $18.75 | 22,200 | — | — |
| 1989-08-17 | $15.06 | $18.90 | 535,000 | — | — |
| 1989-08-16 | $14.94 | $18.75 | 538,200 | — | — |
| 1989-08-15 | $15.25 | $18.75 | 62,200 | — | — |
| 1989-08-14 | $15.25 | $18.75 | 28,000 | — | — |
| 1989-08-11 | $15.19 | $18.67 | 58,400 | — | — |
| 1989-08-10 | $15.13 | $18.60 | 26,800 | — | — |
| 1989-08-09 | $15.19 | $18.67 | 27,800 | — | — |
| 1989-08-08 | $15.19 | $18.67 | 45,800 | — | — |
| 1989-08-07 | $15.06 | $18.52 | 34,600 | — | — |
| 1989-08-04 | $15.13 | $18.60 | 68,200 | — | — |
| 1989-08-03 | $15.25 | $18.75 | 37,400 | — | — |
| 1989-08-02 | $15.13 | $18.60 | 14,200 | — | — |
| 1989-08-01 | $15.06 | $18.52 | 46,600 | — | — |
| 1989-07-31 | $15.06 | $18.52 | 86,400 | — | — |
| 1989-07-28 | $15.06 | $18.52 | 43,200 | — | — |
| 1989-07-27 | $14.94 | $18.37 | 46,000 | — | — |
| 1989-07-26 | $14.94 | $18.37 | 26,000 | — | — |
| 1989-07-25 | $14.94 | $18.37 | 80,800 | — | — |
| 1989-07-24 | $14.94 | $18.37 | 17,400 | — | — |
| 1989-07-21 | $14.94 | $18.37 | 25,400 | — | — |
| 1989-07-20 | $14.94 | $18.37 | 53,000 | — | — |
| 1989-07-19 | $14.88 | $18.29 | 29,600 | — | — |
| 1989-07-18 | $14.81 | $18.21 | 30,000 | — | — |
| 1989-07-17 | $14.88 | $18.29 | 55,200 | — | — |
| 1989-07-14 | $14.94 | $18.37 | 28,800 | — | — |
| 1989-07-13 | $14.94 | $18.37 | 34,000 | — | — |
| 1989-07-12 | $14.94 | $18.37 | 32,200 | — | — |
| 1989-07-11 | $14.94 | $18.37 | 31,200 | — | — |
| 1989-07-10 | $15.00 | $18.44 | 28,800 | — | — |
| 1989-07-07 | $14.94 | $18.37 | 68,800 | — | — |
| 1989-07-06 | $14.88 | $18.29 | 42,200 | — | — |
| 1989-07-05 | $14.88 | $18.29 | 17,000 | — | — |
| 1989-07-03 | $14.75 | $18.14 | 38,600 | — | — |
| 1989-06-30 | $14.75 | $18.14 | 17,400 | — | — |
| 1989-06-29 | $14.69 | $18.06 | 47,400 | — | — |
| 1989-06-28 | $14.63 | $17.98 | 94,600 | — | — |
| 1989-06-27 | $14.69 | $18.06 | 19,800 | — | — |
| 1989-06-26 | $14.69 | $18.06 | 17,600 | — | — |
| 1989-06-23 | $14.63 | $17.98 | 36,000 | — | — |
| 1989-06-22 | $14.50 | $17.83 | 18,600 | — | — |
| 1989-06-21 | $14.56 | $17.91 | 22,800 | — | — |
| 1989-06-20 | $14.75 | $18.14 | 122,000 | — | — |
| 1989-06-19 | $14.75 | $18.14 | 77,200 | — | — |
| 1989-06-16 | $14.63 | $17.98 | 45,200 | — | — |
| 1989-06-15 | $14.56 | $17.91 | 35,000 | — | — |
| 1989-06-14 | $14.56 | $17.91 | 39,400 | — | — |
| 1989-06-13 | $14.50 | $17.83 | 36,800 | — | — |
| 1989-06-12 | $14.56 | $17.91 | 38,200 | — | — |
| 1989-06-09 | $14.56 | $17.91 | 56,200 | — | — |
| 1989-06-08 | $14.69 | $18.06 | 76,000 | — | — |
| 1989-06-07 | $14.50 | $17.83 | 33,800 | — | — |
| 1989-06-06 | $14.63 | $17.98 | 25,400 | — | — |
| 1989-06-05 | $14.69 | $18.06 | 35,800 | — | — |
| 1989-06-02 | $14.31 | $17.60 | 30,800 | — | — |
| 1989-06-01 | $14.25 | $17.52 | 37,200 | — | — |
| 1989-05-31 | $14.38 | $17.67 | 21,400 | — | — |
| 1989-05-30 | $14.50 | $17.83 | 45,800 | — | — |
| 1989-05-26 | $14.31 | $17.60 | 39,800 | — | — |
| 1989-05-25 | $14.25 | $17.52 | 66,000 | — | — |
| 1989-05-24 | $14.00 | $17.21 | 21,000 | — | — |
| 1989-05-23 | $13.88 | $17.06 | 19,600 | — | — |
| 1989-05-22 | $13.94 | $17.14 | 24,200 | — | — |
| 1989-05-19 | $13.81 | $16.98 | 40,400 | — | — |
| 1989-05-18 | $13.88 | $17.06 | 32,200 | — | — |
| 1989-05-17 | $13.81 | $16.98 | 640,800 | — | — |
| 1989-05-16 | $13.81 | $16.98 | 648,600 | — | — |
| 1989-05-15 | $14.00 | $17.21 | 35,000 | — | — |
| 1989-05-12 | $13.94 | $17.14 | 18,400 | — | — |
| 1989-05-11 | $13.75 | $16.91 | 24,800 | — | — |
| 1989-05-10 | $13.81 | $16.98 | 32,200 | — | — |
| 1989-05-09 | $13.75 | $16.91 | 36,200 | — | — |
| 1989-05-08 | $13.69 | $16.83 | 27,400 | — | — |
| 1989-05-05 | $13.69 | $16.83 | 24,400 | — | — |
| 1989-05-04 | $13.69 | $16.83 | 24,400 | — | — |
| 1989-05-03 | $13.69 | $16.83 | 16,200 | — | — |
| 1989-05-02 | $13.63 | $16.75 | 13,200 | — | — |
| 1989-05-01 | $13.63 | $16.75 | 18,600 | — | — |
| 1989-04-28 | $13.69 | $16.83 | 19,800 | — | — |
| 1989-04-27 | $13.75 | $16.91 | 60,400 | — | — |
| 1989-04-26 | $13.63 | $16.75 | 22,000 | — | — |
| 1989-04-25 | $13.63 | $16.75 | 18,800 | — | — |
| 1989-04-24 | $13.56 | $16.68 | 27,600 | — | — |
| 1989-04-21 | $13.63 | $16.75 | 36,400 | — | — |
| 1989-04-20 | $13.56 | $16.68 | 32,200 | — | — |
| 1989-04-19 | $13.50 | $16.60 | 69,400 | — | — |
| 1989-04-18 | $13.50 | $16.60 | 27,600 | — | — |
| 1989-04-17 | $13.50 | $16.60 | 21,800 | — | — |
| 1989-04-14 | $13.38 | $16.45 | 30,800 | — | — |
| 1989-04-13 | $13.19 | $16.21 | 33,000 | — | — |
| 1989-04-12 | $13.31 | $16.37 | 41,200 | — | — |
| 1989-04-11 | $13.38 | $16.45 | 11,800 | — | — |
| 1989-04-10 | $13.31 | $16.37 | 19,400 | — | — |
| 1989-04-07 | $13.75 | $16.91 | 46,000 | — | — |
| 1989-04-06 | $13.25 | $16.29 | 18,200 | — | — |
| 1989-04-05 | $13.25 | $16.29 | 9,400 | — | — |
| 1989-04-04 | $13.19 | $16.21 | 16,800 | — | — |
| 1989-04-03 | $13.19 | $16.21 | 20,200 | — | — |
| 1989-03-31 | $13.19 | $16.21 | 32,600 | — | — |
| 1989-03-30 | $13.13 | $16.14 | 17,800 | — | — |
| 1989-03-29 | $13.06 | $16.06 | 23,800 | — | — |
| 1989-03-28 | $13.06 | $16.06 | 14,600 | — | — |
| 1989-03-27 | $13.19 | $16.21 | 19,000 | — | — |
| 1989-03-23 | $13.06 | $16.06 | 217,000 | — | — |
| 1989-03-22 | $13.19 | $16.21 | 29,400 | — | — |
| 1989-03-21 | $13.13 | $16.14 | 35,400 | — | — |
| 1989-03-20 | $13.31 | $16.37 | 15,800 | — | — |
| 1989-03-17 | $13.38 | $16.45 | 73,600 | — | — |
| 1989-03-16 | $13.38 | $16.45 | 19,600 | — | — |
| 1989-03-15 | $13.38 | $16.45 | 14,000 | — | — |
| 1989-03-14 | $13.38 | $16.45 | 10,400 | — | — |
| 1989-03-13 | $13.31 | $16.37 | 15,200 | — | — |
| 1989-03-10 | $13.31 | $16.37 | 28,200 | — | — |
| 1989-03-09 | $13.31 | $16.37 | 29,400 | — | — |
| 1989-03-08 | $13.19 | $16.21 | 63,600 | — | — |
| 1989-03-07 | $13.06 | $16.06 | 27,400 | — | — |
| 1989-03-06 | $13.06 | $16.06 | 52,400 | — | — |
| 1989-03-03 | $13.06 | $16.06 | 18,200 | — | — |
| 1989-03-02 | $13.19 | $16.21 | 48,000 | — | — |
| 1989-03-01 | $13.25 | $16.29 | 35,600 | — | — |
| 1989-02-28 | $13.13 | $16.14 | 20,000 | — | — |
| 1989-02-27 | $13.06 | $16.06 | 11,400 | — | — |
| 1989-02-24 | $13.19 | $16.21 | 27,000 | — | — |
| 1989-02-23 | $13.38 | $16.45 | 16,400 | — | — |
| 1989-02-22 | $13.25 | $16.29 | 83,000 | — | — |
| 1989-02-21 | $13.44 | $16.52 | 686,600 | — | — |
| 1989-02-17 | $13.56 | $16.68 | 678,800 | — | — |
| 1989-02-16 | $13.50 | $16.60 | 53,600 | — | — |
| 1989-02-15 | $13.75 | $16.53 | 77,600 | — | — |
| 1989-02-14 | $13.56 | $16.30 | 19,000 | — | — |
| 1989-02-13 | $13.50 | $16.22 | 18,000 | — | — |
| 1989-02-10 | $13.50 | $16.22 | 16,200 | — | — |
| 1989-02-09 | $13.50 | $16.22 | 29,600 | — | — |
| 1989-02-08 | $13.50 | $16.22 | 30,600 | — | — |
| 1989-02-07 | $13.50 | $16.22 | 22,200 | — | — |
| 1989-02-06 | $13.50 | $16.22 | 110,000 | — | — |
| 1989-02-03 | $13.50 | $16.22 | 31,800 | — | — |
| 1989-02-02 | $13.50 | $16.22 | 31,600 | — | — |
| 1989-02-01 | $13.44 | $16.15 | 63,800 | — | — |
| 1989-01-31 | $13.63 | $16.37 | 34,000 | — | — |
| 1989-01-30 | $13.69 | $16.45 | 26,200 | — | — |
| 1989-01-27 | $13.75 | $16.53 | 42,400 | — | — |
| 1989-01-26 | $13.88 | $16.68 | 28,600 | — | — |
| 1989-01-25 | $13.88 | $16.68 | 17,000 | — | — |
| 1989-01-24 | $13.75 | $16.53 | 17,400 | — | — |
| 1989-01-23 | $13.75 | $16.53 | 23,400 | — | — |
| 1989-01-20 | $13.81 | $16.60 | 10,400 | — | — |
| 1989-01-19 | $13.75 | $16.53 | 25,400 | — | — |
| 1989-01-18 | $13.75 | $16.53 | 11,000 | — | — |
| 1989-01-17 | $13.75 | $16.53 | 35,000 | — | — |
| 1989-01-16 | $13.88 | $16.68 | 22,600 | — | — |
| 1989-01-13 | $13.81 | $16.60 | 21,400 | — | — |
| 1989-01-12 | $13.94 | $16.75 | 47,200 | — | — |
| 1989-01-11 | $13.75 | $16.53 | 13,400 | — | — |
| 1989-01-10 | $13.81 | $16.60 | 11,400 | — | — |
| 1989-01-09 | $13.81 | $16.60 | 20,000 | — | — |
| 1989-01-06 | $13.69 | $16.45 | 16,400 | — | — |
| 1989-01-05 | $13.69 | $16.45 | 13,600 | — | — |
| 1989-01-04 | $13.69 | $16.45 | 26,400 | — | — |
| 1989-01-03 | $13.56 | $16.30 | 12,800 | — | — |