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
- 1973-05-03 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 | $15.50 | $17.75 | 55,200 | — | — |
| 1989-12-28 | $15.50 | $17.75 | 108,200 | — | — |
| 1989-12-27 | $15.50 | $17.75 | 146,400 | — | — |
| 1989-12-26 | $15.31 | $17.54 | 65,800 | — | — |
| 1989-12-22 | $15.31 | $17.54 | 140,400 | — | — |
| 1989-12-21 | $15.00 | $17.18 | 676,400 | — | — |
| 1989-12-20 | $14.31 | $16.39 | 98,200 | — | — |
| 1989-12-19 | $14.25 | $16.32 | 68,600 | — | — |
| 1989-12-18 | $14.31 | $16.39 | 377,200 | — | — |
| 1989-12-15 | $14.56 | $16.68 | 306,800 | — | — |
| 1989-12-14 | $15.00 | $17.18 | 138,000 | — | — |
| 1989-12-13 | $15.19 | $17.40 | 253,000 | — | — |
| 1989-12-12 | $15.31 | $17.54 | 86,800 | — | — |
| 1989-12-11 | $15.50 | $17.75 | 26,800 | — | — |
| 1989-12-08 | $15.75 | $17.95 | 52,400 | — | — |
| 1989-12-07 | $16.00 | $18.24 | 216,600 | — | — |
| 1989-12-06 | $16.25 | $18.52 | 280,000 | — | — |
| 1989-12-05 | $16.31 | $18.60 | 358,400 | — | — |
| 1989-12-04 | $15.88 | $18.10 | 151,000 | — | — |
| 1989-12-01 | $15.75 | $17.95 | 239,200 | — | — |
| 1989-11-30 | $15.38 | $17.53 | 175,600 | — | — |
| 1989-11-29 | $15.00 | $17.10 | 359,800 | — | — |
| 1989-11-28 | $15.06 | $17.17 | 50,000 | — | — |
| 1989-11-27 | $15.19 | $17.31 | 87,600 | — | — |
| 1989-11-24 | $15.44 | $17.60 | 64,200 | — | — |
| 1989-11-22 | $15.00 | $17.10 | 172,400 | — | — |
| 1989-11-21 | $14.63 | $16.67 | 113,800 | — | — |
| 1989-11-20 | $14.63 | $16.67 | 243,200 | — | — |
| 1989-11-17 | $14.75 | $16.81 | 79,600 | — | — |
| 1989-11-16 | $14.63 | $16.67 | 127,800 | — | — |
| 1989-11-15 | $14.38 | $16.39 | 143,000 | — | — |
| 1989-11-14 | $13.88 | $15.82 | 143,400 | — | — |
| 1989-11-13 | $13.88 | $15.82 | 107,400 | — | — |
| 1989-11-10 | $13.88 | $15.82 | 129,000 | — | — |
| 1989-11-09 | $13.81 | $15.75 | 129,800 | — | — |
| 1989-11-08 | $13.88 | $15.82 | 70,400 | — | — |
| 1989-11-07 | $13.63 | $15.53 | 163,800 | — | — |
| 1989-11-06 | $13.31 | $15.18 | 66,600 | — | — |
| 1989-11-03 | $13.25 | $15.10 | 337,200 | — | — |
| 1989-11-02 | $13.44 | $15.32 | 123,600 | — | — |
| 1989-11-01 | $13.56 | $15.46 | 110,600 | — | — |
| 1989-10-31 | $13.69 | $15.60 | 225,800 | — | — |
| 1989-10-30 | $13.81 | $15.75 | 39,000 | — | — |
| 1989-10-27 | $13.69 | $15.60 | 147,800 | — | — |
| 1989-10-26 | $13.75 | $15.67 | 143,600 | — | — |
| 1989-10-25 | $13.69 | $15.60 | 167,800 | — | — |
| 1989-10-24 | $13.63 | $15.53 | 316,800 | — | — |
| 1989-10-23 | $13.88 | $15.82 | 50,200 | — | — |
| 1989-10-20 | $14.06 | $16.03 | 83,800 | — | — |
| 1989-10-19 | $14.13 | $16.10 | 274,200 | — | — |
| 1989-10-18 | $13.38 | $15.25 | 57,800 | — | — |
| 1989-10-17 | $13.44 | $15.32 | 106,400 | — | — |
| 1989-10-16 | $13.63 | $15.53 | 184,200 | — | — |
| 1989-10-13 | $13.94 | $15.89 | 376,000 | — | — |
| 1989-10-12 | $14.19 | $16.17 | 136,800 | — | — |
| 1989-10-11 | $14.06 | $16.03 | 104,000 | — | — |
| 1989-10-10 | $14.44 | $16.46 | 448,000 | — | — |
| 1989-10-09 | $14.13 | $16.10 | 267,800 | — | — |
| 1989-10-06 | $13.94 | $15.89 | 452,600 | — | — |
| 1989-10-05 | $13.63 | $15.53 | 410,000 | — | — |
| 1989-10-04 | $13.38 | $15.25 | 1,477,400 | — | — |
| 1989-10-03 | $12.81 | $14.61 | 556,800 | — | — |
| 1989-10-02 | $12.31 | $14.04 | 61,800 | — | — |
| 1989-09-29 | $12.19 | $13.89 | 99,000 | — | — |
| 1989-09-28 | $12.38 | $14.11 | 235,200 | — | — |
| 1989-09-27 | $12.38 | $14.11 | 173,000 | — | — |
| 1989-09-26 | $12.56 | $14.32 | 248,800 | — | — |
| 1989-09-25 | $12.31 | $14.04 | 52,600 | — | — |
| 1989-09-22 | $12.50 | $14.25 | 115,200 | — | — |
| 1989-09-21 | $12.44 | $14.18 | 170,000 | — | — |
| 1989-09-20 | $12.31 | $14.04 | 49,600 | — | — |
| 1989-09-19 | $12.25 | $13.96 | 83,000 | — | — |
| 1989-09-18 | $12.25 | $13.96 | 50,800 | — | — |
| 1989-09-15 | $12.38 | $14.11 | 109,200 | — | — |
| 1989-09-14 | $12.56 | $14.32 | 38,800 | — | — |
| 1989-09-13 | $12.69 | $14.46 | 193,400 | — | — |
| 1989-09-12 | $12.31 | $14.04 | 429,200 | — | — |
| 1989-09-11 | $12.25 | $13.96 | 95,000 | — | — |
| 1989-09-08 | $12.31 | $13.95 | 134,400 | — | — |
| 1989-09-07 | $12.38 | $14.02 | 108,800 | — | — |
| 1989-09-06 | $12.38 | $14.02 | 54,600 | — | — |
| 1989-09-05 | $12.38 | $14.02 | 7,000 | — | — |
| 1989-09-01 | $12.31 | $13.95 | 18,600 | — | — |
| 1989-08-31 | $12.31 | $13.95 | 43,800 | — | — |
| 1989-08-30 | $12.50 | $14.16 | 72,000 | — | — |
| 1989-08-29 | $12.44 | $14.09 | 36,800 | — | — |
| 1989-08-28 | $12.50 | $14.16 | 49,000 | — | — |
| 1989-08-25 | $12.25 | $13.88 | 316,800 | — | — |
| 1989-08-24 | $12.31 | $13.95 | 103,000 | — | — |
| 1989-08-23 | $12.00 | $13.60 | 21,600 | — | — |
| 1989-08-22 | $11.88 | $13.45 | 85,000 | — | — |
| 1989-08-21 | $11.88 | $13.45 | 132,400 | — | — |
| 1989-08-18 | $12.00 | $13.60 | 134,400 | — | — |
| 1989-08-17 | $12.13 | $13.74 | 51,800 | — | — |
| 1989-08-16 | $12.31 | $13.95 | 63,600 | — | — |
| 1989-08-15 | $12.31 | $13.95 | 65,000 | — | — |
| 1989-08-14 | $12.50 | $14.16 | 103,800 | — | — |
| 1989-08-11 | $12.44 | $14.09 | 170,200 | — | — |
| 1989-08-10 | $12.69 | $14.37 | 149,600 | — | — |
| 1989-08-09 | $12.88 | $14.59 | 206,800 | — | — |
| 1989-08-08 | $12.44 | $14.09 | 191,200 | — | — |
| 1989-08-07 | $12.44 | $14.09 | 110,400 | — | — |
| 1989-08-04 | $12.31 | $13.95 | 138,400 | — | — |
| 1989-08-03 | $12.38 | $14.02 | 93,000 | — | — |
| 1989-08-02 | $12.25 | $13.88 | 100,600 | — | — |
| 1989-08-01 | $12.19 | $13.81 | 68,400 | — | — |
| 1989-07-31 | $12.19 | $13.81 | 95,000 | — | — |
| 1989-07-28 | $12.06 | $13.67 | 59,400 | — | — |
| 1989-07-27 | $12.13 | $13.74 | 32,800 | — | — |
| 1989-07-26 | $11.94 | $13.52 | 114,200 | — | — |
| 1989-07-25 | $12.13 | $13.74 | 31,000 | — | — |
| 1989-07-24 | $12.31 | $13.95 | 92,800 | — | — |
| 1989-07-21 | $12.38 | $14.02 | 55,400 | — | — |
| 1989-07-20 | $12.50 | $14.16 | 101,200 | — | — |
| 1989-07-19 | $12.50 | $14.16 | 161,800 | — | — |
| 1989-07-18 | $12.56 | $14.23 | 77,000 | — | — |
| 1989-07-17 | $12.44 | $14.09 | 83,200 | — | — |
| 1989-07-14 | $12.19 | $13.81 | 31,800 | — | — |
| 1989-07-13 | $12.25 | $13.88 | 183,600 | — | — |
| 1989-07-12 | $12.00 | $13.60 | 31,200 | — | — |
| 1989-07-11 | $11.81 | $13.38 | 45,600 | — | — |
| 1989-07-10 | $11.75 | $13.31 | 58,600 | — | — |
| 1989-07-07 | $11.81 | $13.38 | 278,600 | — | — |
| 1989-07-06 | $11.94 | $13.52 | 66,000 | — | — |
| 1989-07-05 | $11.88 | $13.45 | 77,000 | — | — |
| 1989-07-03 | $11.81 | $13.38 | 50,800 | — | — |
| 1989-06-30 | $11.69 | $13.24 | 107,000 | — | — |
| 1989-06-29 | $11.75 | $13.31 | 38,200 | — | — |
| 1989-06-28 | $11.69 | $13.24 | 79,200 | — | — |
| 1989-06-27 | $11.81 | $13.38 | 711,000 | — | — |
| 1989-06-26 | $11.88 | $13.45 | 111,200 | — | — |
| 1989-06-23 | $11.88 | $13.45 | 59,200 | — | — |
| 1989-06-22 | $11.69 | $13.24 | 72,600 | — | — |
| 1989-06-21 | $11.69 | $13.24 | 415,200 | — | — |
| 1989-06-20 | $11.94 | $13.52 | 140,600 | — | — |
| 1989-06-19 | $12.38 | $14.02 | 45,000 | — | — |
| 1989-06-16 | $12.50 | $14.16 | 80,400 | — | — |
| 1989-06-15 | $12.56 | $14.23 | 67,000 | — | — |
| 1989-06-14 | $12.50 | $14.16 | 62,000 | — | — |
| 1989-06-13 | $12.31 | $13.95 | 107,600 | — | — |
| 1989-06-12 | $12.31 | $13.95 | 36,400 | — | — |
| 1989-06-09 | $12.50 | $14.09 | 144,200 | — | — |
| 1989-06-08 | $12.69 | $14.30 | 94,400 | — | — |
| 1989-06-07 | $12.69 | $14.30 | 147,600 | — | — |
| 1989-06-06 | $12.56 | $14.16 | 231,400 | — | — |
| 1989-06-05 | $12.63 | $14.23 | 147,000 | — | — |
| 1989-06-02 | $12.69 | $14.30 | 41,400 | — | — |
| 1989-06-01 | $12.75 | $14.37 | 74,800 | — | — |
| 1989-05-31 | $12.75 | $14.37 | 167,000 | — | — |
| 1989-05-30 | $12.56 | $14.16 | 181,200 | — | — |
| 1989-05-26 | $12.50 | $14.09 | 94,400 | — | — |
| 1989-05-25 | $12.44 | $14.02 | 72,000 | — | — |
| 1989-05-24 | $12.25 | $13.81 | 109,600 | — | — |
| 1989-05-23 | $12.25 | $13.81 | 35,200 | — | — |
| 1989-05-22 | $12.38 | $13.95 | 120,600 | — | — |
| 1989-05-19 | $12.38 | $13.95 | 422,400 | — | — |
| 1989-05-18 | $12.31 | $13.88 | 575,600 | — | — |
| 1989-05-17 | $12.38 | $13.95 | 147,000 | — | — |
| 1989-05-16 | $12.38 | $13.95 | 87,600 | — | — |
| 1989-05-15 | $12.31 | $13.88 | 206,600 | — | — |
| 1989-05-12 | $12.31 | $13.88 | 102,400 | — | — |
| 1989-05-11 | $12.19 | $13.74 | 146,400 | — | — |
| 1989-05-10 | $12.25 | $13.81 | 51,200 | — | — |
| 1989-05-09 | $12.25 | $13.81 | 470,200 | — | — |
| 1989-05-08 | $12.44 | $14.02 | 150,800 | — | — |
| 1989-05-05 | $12.56 | $14.16 | 231,000 | — | — |
| 1989-05-04 | $12.19 | $13.74 | 211,200 | — | — |
| 1989-05-03 | $12.13 | $13.67 | 207,000 | — | — |
| 1989-05-02 | $12.19 | $13.74 | 317,600 | — | — |
| 1989-05-01 | $11.56 | $13.03 | 60,000 | — | — |
| 1989-04-28 | $11.31 | $12.75 | 155,400 | — | — |
| 1989-04-27 | $11.13 | $12.54 | 211,800 | — | — |
| 1989-04-26 | $11.25 | $12.68 | 127,000 | — | — |
| 1989-04-25 | $11.25 | $12.68 | 72,800 | — | — |
| 1989-04-24 | $11.25 | $12.68 | 135,200 | — | — |
| 1989-04-21 | $11.06 | $12.47 | 16,600 | — | — |
| 1989-04-20 | $11.06 | $12.47 | 88,200 | — | — |
| 1989-04-19 | $11.06 | $12.47 | 221,200 | — | — |
| 1989-04-18 | $11.13 | $12.54 | 151,800 | — | — |
| 1989-04-17 | $11.06 | $12.47 | 97,400 | — | — |
| 1989-04-14 | $11.31 | $12.75 | 143,400 | — | — |
| 1989-04-13 | $11.13 | $12.54 | 201,200 | — | — |
| 1989-04-12 | $11.19 | $12.61 | 835,600 | — | — |
| 1989-04-11 | $11.31 | $12.75 | 272,200 | — | — |
| 1989-04-10 | $11.25 | $12.68 | 87,200 | — | — |
| 1989-04-07 | $11.00 | $12.40 | 67,600 | — | — |
| 1989-04-06 | $11.00 | $12.40 | 188,000 | — | — |
| 1989-04-05 | $11.31 | $12.75 | 132,000 | — | — |
| 1989-04-04 | $11.31 | $12.75 | 159,000 | — | — |
| 1989-04-03 | $11.31 | $12.75 | 140,200 | — | — |
| 1989-03-31 | $11.50 | $12.96 | 113,200 | — | — |
| 1989-03-30 | $11.25 | $12.68 | 259,600 | — | — |
| 1989-03-29 | $11.31 | $12.75 | 143,600 | — | — |
| 1989-03-28 | $11.38 | $12.82 | 161,400 | — | — |
| 1989-03-27 | $11.38 | $12.82 | 148,800 | — | — |
| 1989-03-23 | $10.94 | $12.33 | 239,400 | — | — |
| 1989-03-22 | $11.13 | $12.54 | 212,800 | — | — |
| 1989-03-21 | $11.44 | $12.89 | 67,400 | — | — |
| 1989-03-20 | $11.06 | $12.47 | 142,400 | — | — |
| 1989-03-17 | $11.06 | $12.47 | 171,400 | — | — |
| 1989-03-16 | $11.31 | $12.75 | 121,200 | — | — |
| 1989-03-15 | $11.13 | $12.54 | 261,400 | — | — |
| 1989-03-14 | $11.38 | $12.82 | 236,400 | — | — |
| 1989-03-13 | $11.25 | $12.68 | 103,400 | — | — |
| 1989-03-10 | $11.31 | $12.68 | 89,800 | — | — |
| 1989-03-09 | $11.19 | $12.54 | 62,400 | — | — |
| 1989-03-08 | $11.00 | $12.33 | 65,800 | — | — |
| 1989-03-07 | $11.06 | $12.40 | 186,200 | — | — |
| 1989-03-06 | $10.88 | $12.19 | 159,000 | — | — |
| 1989-03-03 | $10.69 | $11.98 | 530,000 | — | — |
| 1989-03-02 | $10.75 | $12.05 | 199,200 | — | — |
| 1989-03-01 | $10.75 | $12.05 | 52,000 | — | — |
| 1989-02-28 | $10.63 | $11.91 | 35,200 | — | — |
| 1989-02-27 | $10.69 | $11.98 | 124,800 | — | — |
| 1989-02-24 | $10.44 | $11.70 | 188,200 | — | — |
| 1989-02-23 | $10.75 | $12.05 | 168,000 | — | — |
| 1989-02-22 | $11.00 | $12.33 | 169,600 | — | — |
| 1989-02-21 | $11.19 | $12.54 | 153,200 | — | — |
| 1989-02-17 | $11.25 | $12.61 | 37,800 | — | — |
| 1989-02-16 | $11.13 | $12.47 | 105,400 | — | — |
| 1989-02-15 | $11.00 | $12.33 | 124,600 | — | — |
| 1989-02-14 | $10.81 | $12.12 | 105,400 | — | — |
| 1989-02-13 | $10.63 | $11.91 | 283,200 | — | — |
| 1989-02-10 | $11.00 | $12.33 | 213,000 | — | — |
| 1989-02-09 | $11.56 | $12.96 | 129,000 | — | — |
| 1989-02-08 | $11.56 | $12.96 | 153,800 | — | — |
| 1989-02-07 | $11.75 | $13.17 | 454,600 | — | — |
| 1989-02-06 | $11.63 | $13.03 | 230,400 | — | — |
| 1989-02-03 | $11.25 | $12.61 | 198,400 | — | — |
| 1989-02-02 | $11.19 | $12.54 | 214,200 | — | — |
| 1989-02-01 | $11.06 | $12.40 | 105,000 | — | — |
| 1989-01-31 | $11.19 | $12.54 | 117,800 | — | — |
| 1989-01-30 | $11.19 | $12.54 | 269,200 | — | — |
| 1989-01-27 | $11.31 | $12.68 | 180,000 | — | — |
| 1989-01-26 | $11.50 | $12.89 | 163,400 | — | — |
| 1989-01-25 | $11.50 | $12.89 | 236,600 | — | — |
| 1989-01-24 | $11.44 | $12.82 | 160,000 | — | — |
| 1989-01-23 | $11.31 | $12.68 | 157,200 | — | — |
| 1989-01-20 | $11.31 | $12.68 | 193,000 | — | — |
| 1989-01-19 | $11.44 | $12.82 | 166,000 | — | — |
| 1989-01-18 | $11.56 | $12.96 | 104,800 | — | — |
| 1989-01-17 | $11.25 | $12.61 | 50,400 | — | — |
| 1989-01-16 | $11.19 | $12.54 | 121,200 | — | — |
| 1989-01-13 | $11.38 | $12.75 | 209,600 | — | — |
| 1989-01-12 | $11.31 | $12.68 | 340,000 | — | — |
| 1989-01-11 | $11.63 | $13.03 | 470,600 | — | — |
| 1989-01-10 | $11.63 | $13.03 | 722,000 | — | — |
| 1989-01-09 | $11.44 | $12.82 | 248,800 | — | — |
| 1989-01-06 | $11.69 | $13.10 | 338,200 | — | — |
| 1989-01-05 | $11.44 | $12.82 | 407,600 | — | — |
| 1989-01-04 | $11.38 | $12.75 | 215,200 | — | — |
| 1989-01-03 | $11.13 | $12.47 | 172,200 | — | — |