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 | $16.19 | $16.91 | 375,200 | — | — |
| 1989-12-28 | $16.19 | $16.91 | 48,600 | — | — |
| 1989-12-27 | $16.00 | $16.71 | 229,000 | — | — |
| 1989-12-26 | $16.06 | $16.78 | 21,800 | — | — |
| 1989-12-22 | $16.13 | $16.84 | 24,200 | — | — |
| 1989-12-21 | $16.19 | $16.91 | 499,800 | — | — |
| 1989-12-20 | $15.88 | $16.58 | 367,800 | — | — |
| 1989-12-19 | $15.94 | $16.65 | 92,600 | — | — |
| 1989-12-18 | $15.81 | $16.51 | 38,000 | — | — |
| 1989-12-15 | $16.00 | $16.71 | 165,800 | — | — |
| 1989-12-14 | $16.00 | $16.71 | 193,600 | — | — |
| 1989-12-13 | $16.00 | $16.71 | 58,200 | — | — |
| 1989-12-12 | $16.00 | $16.71 | 271,600 | — | — |
| 1989-12-11 | $15.75 | $16.45 | 182,800 | — | — |
| 1989-12-08 | $15.88 | $16.58 | 231,000 | — | — |
| 1989-12-07 | $15.94 | $16.65 | 48,400 | — | — |
| 1989-12-06 | $16.13 | $16.84 | 214,600 | — | — |
| 1989-12-05 | $16.25 | $16.97 | 244,400 | — | — |
| 1989-12-04 | $15.88 | $16.58 | 31,400 | — | — |
| 1989-12-01 | $15.88 | $16.58 | 137,800 | — | — |
| 1989-11-30 | $15.94 | $16.65 | 215,000 | — | — |
| 1989-11-29 | $15.81 | $16.44 | 637,400 | — | — |
| 1989-11-28 | $15.63 | $16.25 | 246,000 | — | — |
| 1989-11-27 | $15.13 | $15.73 | 69,800 | — | — |
| 1989-11-24 | $15.38 | $15.99 | 37,600 | — | — |
| 1989-11-22 | $15.13 | $15.73 | 52,200 | — | — |
| 1989-11-21 | $15.06 | $15.66 | 121,000 | — | — |
| 1989-11-20 | $15.00 | $15.60 | 220,200 | — | — |
| 1989-11-17 | $15.00 | $15.60 | 272,400 | — | — |
| 1989-11-16 | $14.94 | $15.53 | 65,600 | — | — |
| 1989-11-15 | $14.94 | $15.53 | 110,800 | — | — |
| 1989-11-14 | $15.00 | $15.60 | 191,000 | — | — |
| 1989-11-13 | $15.00 | $15.60 | 126,000 | — | — |
| 1989-11-10 | $14.81 | $15.40 | 56,800 | — | — |
| 1989-11-09 | $14.75 | $15.34 | 105,400 | — | — |
| 1989-11-08 | $14.56 | $15.14 | 311,000 | — | — |
| 1989-11-07 | $14.38 | $14.95 | 577,400 | — | — |
| 1989-11-06 | $14.38 | $14.95 | 101,400 | — | — |
| 1989-11-03 | $14.44 | $15.01 | 140,400 | — | — |
| 1989-11-02 | $14.44 | $15.01 | 60,000 | — | — |
| 1989-11-01 | $14.44 | $15.01 | 63,600 | — | — |
| 1989-10-31 | $14.50 | $15.08 | 228,600 | — | — |
| 1989-10-30 | $14.50 | $15.08 | 112,200 | — | — |
| 1989-10-27 | $14.63 | $15.21 | 151,800 | — | — |
| 1989-10-26 | $14.94 | $15.53 | 142,800 | — | — |
| 1989-10-25 | $15.25 | $15.86 | 185,000 | — | — |
| 1989-10-24 | $15.00 | $15.60 | 183,400 | — | — |
| 1989-10-23 | $15.19 | $15.79 | 109,000 | — | — |
| 1989-10-20 | $14.94 | $15.53 | 88,000 | — | — |
| 1989-10-19 | $15.00 | $15.60 | 250,000 | — | — |
| 1989-10-18 | $14.56 | $15.14 | 79,000 | — | — |
| 1989-10-17 | $14.69 | $15.27 | 112,000 | — | — |
| 1989-10-16 | $14.81 | $15.40 | 387,600 | — | — |
| 1989-10-13 | $14.44 | $15.01 | 196,200 | — | — |
| 1989-10-12 | $15.31 | $15.92 | 372,600 | — | — |
| 1989-10-11 | $15.38 | $15.99 | 153,600 | — | — |
| 1989-10-10 | $15.00 | $15.60 | 121,600 | — | — |
| 1989-10-09 | $15.13 | $15.73 | 88,800 | — | — |
| 1989-10-06 | $15.00 | $15.60 | 112,000 | — | — |
| 1989-10-05 | $15.13 | $15.73 | 228,800 | — | — |
| 1989-10-04 | $14.94 | $15.53 | 208,800 | — | — |
| 1989-10-03 | $14.69 | $15.27 | 313,600 | — | — |
| 1989-10-02 | $14.44 | $15.01 | 172,400 | — | — |
| 1989-09-29 | $14.19 | $14.75 | 213,800 | — | — |
| 1989-09-28 | $14.06 | $14.62 | 159,600 | — | — |
| 1989-09-27 | $13.94 | $14.49 | 161,600 | — | — |
| 1989-09-26 | $13.88 | $14.43 | 611,200 | — | — |
| 1989-09-25 | $14.13 | $14.69 | 167,800 | — | — |
| 1989-09-22 | $14.19 | $14.75 | 127,800 | — | — |
| 1989-09-21 | $14.00 | $14.56 | 101,400 | — | — |
| 1989-09-20 | $14.13 | $14.69 | 59,800 | — | — |
| 1989-09-19 | $14.19 | $14.75 | 142,000 | — | — |
| 1989-09-18 | $14.00 | $14.56 | 94,400 | — | — |
| 1989-09-15 | $14.06 | $14.62 | 220,800 | — | — |
| 1989-09-14 | $14.13 | $14.69 | 123,200 | — | — |
| 1989-09-13 | $14.44 | $15.01 | 81,800 | — | — |
| 1989-09-12 | $14.38 | $14.95 | 204,800 | — | — |
| 1989-09-11 | $13.88 | $14.43 | 32,800 | — | — |
| 1989-09-08 | $13.81 | $14.36 | 127,000 | — | — |
| 1989-09-07 | $13.81 | $14.36 | 81,200 | — | — |
| 1989-09-06 | $13.88 | $14.43 | 170,800 | — | — |
| 1989-09-05 | $14.19 | $14.75 | 80,200 | — | — |
| 1989-09-01 | $14.25 | $14.82 | 68,200 | — | — |
| 1989-08-31 | $14.00 | $14.56 | 52,200 | — | — |
| 1989-08-30 | $13.94 | $14.49 | 246,600 | — | — |
| 1989-08-29 | $13.81 | $14.29 | 356,200 | — | — |
| 1989-08-28 | $13.81 | $14.29 | 32,600 | — | — |
| 1989-08-25 | $13.88 | $14.35 | 291,600 | — | — |
| 1989-08-24 | $13.81 | $14.29 | 362,400 | — | — |
| 1989-08-23 | $13.63 | $14.10 | 42,200 | — | — |
| 1989-08-22 | $13.31 | $13.77 | 46,600 | — | — |
| 1989-08-21 | $13.50 | $13.97 | 86,400 | — | — |
| 1989-08-18 | $13.50 | $13.97 | 29,000 | — | — |
| 1989-08-17 | $13.31 | $13.77 | 27,200 | — | — |
| 1989-08-16 | $13.50 | $13.97 | 18,600 | — | — |
| 1989-08-15 | $13.38 | $13.84 | 33,200 | — | — |
| 1989-08-14 | $13.19 | $13.64 | 95,400 | — | — |
| 1989-08-11 | $13.38 | $13.84 | 53,600 | — | — |
| 1989-08-10 | $13.63 | $14.10 | 54,800 | — | — |
| 1989-08-09 | $13.56 | $14.03 | 50,800 | — | — |
| 1989-08-08 | $13.94 | $14.42 | 67,200 | — | — |
| 1989-08-07 | $13.81 | $14.29 | 112,000 | — | — |
| 1989-08-04 | $13.50 | $13.97 | 71,200 | — | — |
| 1989-08-03 | $13.63 | $14.10 | 68,800 | — | — |
| 1989-08-02 | $13.63 | $14.10 | 49,400 | — | — |
| 1989-08-01 | $13.75 | $14.22 | 177,400 | — | — |
| 1989-07-31 | $13.81 | $14.29 | 166,400 | — | — |
| 1989-07-28 | $13.44 | $13.90 | 54,400 | — | — |
| 1989-07-27 | $13.44 | $13.90 | 47,000 | — | — |
| 1989-07-26 | $13.50 | $13.97 | 35,600 | — | — |
| 1989-07-25 | $13.50 | $13.97 | 15,200 | — | — |
| 1989-07-24 | $13.31 | $13.77 | 30,200 | — | — |
| 1989-07-21 | $13.50 | $13.97 | 184,400 | — | — |
| 1989-07-20 | $13.38 | $13.84 | 415,600 | — | — |
| 1989-07-19 | $13.44 | $13.90 | 65,000 | — | — |
| 1989-07-18 | $13.19 | $13.64 | 56,400 | — | — |
| 1989-07-17 | $13.31 | $13.77 | 45,800 | — | — |
| 1989-07-14 | $13.31 | $13.77 | 131,400 | — | — |
| 1989-07-13 | $13.31 | $13.77 | 107,200 | — | — |
| 1989-07-12 | $13.25 | $13.71 | 66,200 | — | — |
| 1989-07-11 | $13.00 | $13.45 | 65,400 | — | — |
| 1989-07-10 | $13.00 | $13.45 | 87,000 | — | — |
| 1989-07-07 | $13.00 | $13.45 | 75,200 | — | — |
| 1989-07-06 | $12.88 | $13.32 | 66,600 | — | — |
| 1989-07-05 | $12.88 | $13.32 | 137,800 | — | — |
| 1989-07-03 | $13.00 | $13.45 | 464,600 | — | — |
| 1989-06-30 | $13.00 | $13.45 | 147,000 | — | — |
| 1989-06-29 | $13.13 | $13.58 | 204,000 | — | — |
| 1989-06-28 | $13.50 | $13.97 | 198,000 | — | — |
| 1989-06-27 | $13.50 | $13.97 | 265,800 | — | — |
| 1989-06-26 | $13.50 | $13.97 | 103,000 | — | — |
| 1989-06-23 | $13.56 | $14.03 | 372,000 | — | — |
| 1989-06-22 | $13.25 | $13.71 | 285,600 | — | — |
| 1989-06-21 | $12.88 | $13.32 | 83,200 | — | — |
| 1989-06-20 | $13.25 | $13.71 | 24,600 | — | — |
| 1989-06-19 | $13.13 | $13.58 | 58,800 | — | — |
| 1989-06-16 | $13.00 | $13.45 | 241,400 | — | — |
| 1989-06-15 | $13.00 | $13.45 | 117,400 | — | — |
| 1989-06-14 | $13.06 | $13.51 | 50,600 | — | — |
| 1989-06-13 | $13.13 | $13.58 | 179,800 | — | — |
| 1989-06-12 | $13.13 | $13.58 | 83,600 | — | — |
| 1989-06-09 | $13.44 | $13.90 | 93,800 | — | — |
| 1989-06-08 | $13.38 | $13.84 | 59,400 | — | — |
| 1989-06-07 | $13.38 | $13.84 | 129,000 | — | — |
| 1989-06-06 | $13.00 | $13.45 | 168,800 | — | — |
| 1989-06-05 | $12.88 | $13.32 | 54,400 | — | — |
| 1989-06-02 | $12.81 | $13.25 | 62,800 | — | — |
| 1989-06-01 | $12.75 | $13.19 | 75,800 | — | — |
| 1989-05-31 | $12.88 | $13.25 | 166,200 | — | — |
| 1989-05-30 | $12.69 | $13.05 | 51,600 | — | — |
| 1989-05-26 | $12.63 | $12.99 | 176,600 | — | — |
| 1989-05-25 | $12.63 | $12.99 | 37,400 | — | — |
| 1989-05-24 | $12.75 | $13.12 | 117,600 | — | — |
| 1989-05-23 | $12.44 | $12.80 | 132,000 | — | — |
| 1989-05-22 | $12.81 | $13.18 | 119,600 | — | — |
| 1989-05-19 | $12.75 | $13.12 | 94,000 | — | — |
| 1989-05-18 | $12.56 | $12.93 | 144,600 | — | — |
| 1989-05-17 | $12.69 | $13.05 | 49,400 | — | — |
| 1989-05-16 | $12.50 | $12.86 | 57,800 | — | — |
| 1989-05-15 | $12.56 | $12.93 | 142,000 | — | — |
| 1989-05-12 | $12.50 | $12.86 | 151,800 | — | — |
| 1989-05-11 | $12.38 | $12.73 | 58,400 | — | — |
| 1989-05-10 | $12.25 | $12.60 | 39,200 | — | — |
| 1989-05-09 | $12.38 | $12.73 | 40,400 | — | — |
| 1989-05-08 | $12.31 | $12.67 | 157,000 | — | — |
| 1989-05-05 | $12.25 | $12.60 | 82,600 | — | — |
| 1989-05-04 | $12.38 | $12.73 | 160,400 | — | — |
| 1989-05-03 | $12.19 | $12.54 | 189,200 | — | — |
| 1989-05-02 | $12.13 | $12.48 | 222,400 | — | — |
| 1989-05-01 | $11.88 | $12.22 | 90,200 | — | — |
| 1989-04-28 | $11.81 | $12.15 | 104,800 | — | — |
| 1989-04-27 | $11.88 | $12.22 | 84,000 | — | — |
| 1989-04-26 | $11.88 | $12.22 | 66,200 | — | — |
| 1989-04-25 | $11.81 | $12.15 | 56,000 | — | — |
| 1989-04-24 | $11.88 | $12.22 | 81,400 | — | — |
| 1989-04-21 | $11.94 | $12.28 | 129,000 | — | — |
| 1989-04-20 | $11.94 | $12.28 | 90,800 | — | — |
| 1989-04-19 | $11.81 | $12.15 | 297,400 | — | — |
| 1989-04-18 | $11.75 | $12.09 | 56,400 | — | — |
| 1989-04-17 | $11.75 | $12.09 | 87,600 | — | — |
| 1989-04-14 | $11.88 | $12.22 | 75,200 | — | — |
| 1989-04-13 | $11.75 | $12.09 | 107,200 | — | — |
| 1989-04-12 | $11.69 | $12.03 | 89,200 | — | — |
| 1989-04-11 | $11.69 | $12.03 | 38,600 | — | — |
| 1989-04-10 | $11.63 | $11.96 | 63,800 | — | — |
| 1989-04-07 | $11.69 | $12.03 | 107,600 | — | — |
| 1989-04-06 | $11.63 | $11.96 | 62,000 | — | — |
| 1989-04-05 | $11.69 | $12.03 | 67,600 | — | — |
| 1989-04-04 | $11.56 | $11.90 | 37,200 | — | — |
| 1989-04-03 | $11.81 | $12.15 | 202,600 | — | — |
| 1989-03-31 | $11.63 | $11.96 | 494,000 | — | — |
| 1989-03-30 | $11.56 | $11.90 | 23,200 | — | — |
| 1989-03-29 | $11.56 | $11.90 | 117,400 | — | — |
| 1989-03-28 | $11.50 | $11.83 | 70,800 | — | — |
| 1989-03-27 | $11.38 | $11.70 | 28,400 | — | — |
| 1989-03-23 | $11.31 | $11.64 | 56,400 | — | — |
| 1989-03-22 | $11.50 | $11.83 | 145,200 | — | — |
| 1989-03-21 | $11.50 | $11.83 | 148,200 | — | — |
| 1989-03-20 | $11.44 | $11.77 | 281,600 | — | — |
| 1989-03-17 | $11.38 | $11.70 | 384,800 | — | — |
| 1989-03-16 | $11.81 | $12.15 | 212,600 | — | — |
| 1989-03-15 | $11.56 | $11.90 | 669,600 | — | — |
| 1989-03-14 | $11.50 | $11.83 | 189,000 | — | — |
| 1989-03-13 | $11.44 | $11.77 | 215,000 | — | — |
| 1989-03-10 | $11.38 | $11.70 | 179,600 | — | — |
| 1989-03-09 | $11.25 | $11.57 | 103,400 | — | — |
| 1989-03-08 | $11.25 | $11.57 | 131,000 | — | — |
| 1989-03-07 | $11.19 | $11.51 | 179,000 | — | — |
| 1989-03-06 | $11.06 | $11.38 | 167,800 | — | — |
| 1989-03-03 | $10.81 | $11.12 | 283,800 | — | — |
| 1989-03-02 | $10.63 | $10.93 | 366,000 | — | — |
| 1989-03-01 | $10.50 | $10.80 | 392,600 | — | — |
| 1989-02-28 | $10.69 | $11.00 | 312,800 | — | — |
| 1989-02-27 | $10.56 | $10.87 | 214,400 | — | — |
| 1989-02-24 | $10.88 | $11.19 | 104,400 | — | — |
| 1989-02-23 | $11.13 | $11.45 | 77,200 | — | — |
| 1989-02-22 | $11.06 | $11.32 | 88,000 | — | — |
| 1989-02-21 | $11.31 | $11.58 | 193,800 | — | — |
| 1989-02-17 | $11.50 | $11.77 | 57,800 | — | — |
| 1989-02-16 | $11.50 | $11.77 | 215,000 | — | — |
| 1989-02-15 | $11.44 | $11.70 | 122,200 | — | — |
| 1989-02-14 | $11.25 | $11.51 | 564,000 | — | — |
| 1989-02-13 | $11.38 | $11.64 | 66,600 | — | — |
| 1989-02-10 | $11.44 | $11.70 | 334,800 | — | — |
| 1989-02-09 | $11.50 | $11.77 | 151,600 | — | — |
| 1989-02-08 | $11.88 | $12.15 | 39,600 | — | — |
| 1989-02-07 | $11.88 | $12.15 | 86,600 | — | — |
| 1989-02-06 | $11.81 | $12.09 | 167,000 | — | — |
| 1989-02-03 | $12.00 | $12.28 | 257,200 | — | — |
| 1989-02-02 | $11.94 | $12.22 | 379,200 | — | — |
| 1989-02-01 | $12.06 | $12.34 | 47,400 | — | — |
| 1989-01-31 | $12.06 | $12.34 | 135,400 | — | — |
| 1989-01-30 | $12.00 | $12.28 | 107,200 | — | — |
| 1989-01-27 | $12.13 | $12.41 | 272,000 | — | — |
| 1989-01-26 | $11.88 | $12.15 | 225,600 | — | — |
| 1989-01-25 | $11.63 | $11.90 | 159,000 | — | — |
| 1989-01-24 | $11.38 | $11.64 | 164,200 | — | — |
| 1989-01-23 | $11.31 | $11.58 | 69,400 | — | — |
| 1989-01-20 | $11.50 | $11.77 | 182,800 | — | — |
| 1989-01-19 | $11.50 | $11.77 | 173,000 | — | — |
| 1989-01-18 | $11.38 | $11.64 | 186,600 | — | — |
| 1989-01-17 | $11.50 | $11.77 | 100,600 | — | — |
| 1989-01-16 | $11.50 | $11.77 | 84,400 | — | — |
| 1989-01-13 | $11.69 | $11.96 | 98,000 | — | — |
| 1989-01-12 | $11.75 | $12.02 | 114,400 | — | — |
| 1989-01-11 | $11.88 | $12.15 | 95,400 | — | — |
| 1989-01-10 | $11.75 | $12.02 | 221,400 | — | — |
| 1989-01-09 | $11.69 | $11.96 | 167,400 | — | — |
| 1989-01-06 | $11.25 | $11.51 | 69,200 | — | — |
| 1989-01-05 | $11.31 | $11.58 | 100,200 | — | — |
| 1989-01-04 | $11.06 | $11.32 | 184,000 | — | — |
| 1989-01-03 | $11.06 | $11.32 | 204,000 | — | — |