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
- 1981-12-31 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 | $14.13 | $17.42 | 158,900 | — | — |
| 1989-12-28 | $14.00 | $17.26 | 171,400 | — | — |
| 1989-12-27 | $14.13 | $17.42 | 505,300 | — | — |
| 1989-12-26 | $13.75 | $16.96 | 68,500 | — | — |
| 1989-12-22 | $13.50 | $16.65 | 104,300 | — | — |
| 1989-12-21 | $13.75 | $16.96 | 188,700 | — | — |
| 1989-12-20 | $13.38 | $16.49 | 188,400 | — | — |
| 1989-12-19 | $13.63 | $16.80 | 437,500 | — | — |
| 1989-12-18 | $13.75 | $16.96 | 141,200 | — | — |
| 1989-12-15 | $14.38 | $17.73 | 283,700 | — | — |
| 1989-12-14 | $14.13 | $17.42 | 121,500 | — | — |
| 1989-12-13 | $14.00 | $17.26 | 376,000 | — | — |
| 1989-12-12 | $14.13 | $17.42 | 305,800 | — | — |
| 1989-12-11 | $13.88 | $17.11 | 184,900 | — | — |
| 1989-12-08 | $14.13 | $17.42 | 46,400 | — | — |
| 1989-12-07 | $14.00 | $17.26 | 126,200 | — | — |
| 1989-12-06 | $14.13 | $17.42 | 95,000 | — | — |
| 1989-12-05 | $14.38 | $17.73 | 190,300 | — | — |
| 1989-12-04 | $14.50 | $17.88 | 88,200 | — | — |
| 1989-12-01 | $14.50 | $17.88 | 437,700 | — | — |
| 1989-11-30 | $14.38 | $17.73 | 103,900 | — | — |
| 1989-11-29 | $14.50 | $17.88 | 148,200 | — | — |
| 1989-11-28 | $14.25 | $17.57 | 160,900 | — | — |
| 1989-11-27 | $14.00 | $17.26 | 138,200 | — | — |
| 1989-11-24 | $14.00 | $17.26 | 70,000 | — | — |
| 1989-11-22 | $14.00 | $17.26 | 80,500 | — | — |
| 1989-11-21 | $13.75 | $16.96 | 103,600 | — | — |
| 1989-11-20 | $14.00 | $17.26 | 128,800 | — | — |
| 1989-11-17 | $14.25 | $17.57 | 174,400 | — | — |
| 1989-11-16 | $13.88 | $17.11 | 69,500 | — | — |
| 1989-11-15 | $14.00 | $17.26 | 103,900 | — | — |
| 1989-11-14 | $13.75 | $16.96 | 364,000 | — | — |
| 1989-11-13 | $14.00 | $17.26 | 97,700 | — | — |
| 1989-11-10 | $13.63 | $16.80 | 87,200 | — | — |
| 1989-11-09 | $13.38 | $16.49 | 98,200 | — | — |
| 1989-11-08 | $13.38 | $16.49 | 421,500 | — | — |
| 1989-11-07 | $13.75 | $16.96 | 190,100 | — | — |
| 1989-11-06 | $13.13 | $16.19 | 270,600 | — | — |
| 1989-11-03 | $13.38 | $16.49 | 204,800 | — | — |
| 1989-11-02 | $13.63 | $16.80 | 216,200 | — | — |
| 1989-11-01 | $13.88 | $17.11 | 474,100 | — | — |
| 1989-10-31 | $13.88 | $17.11 | 296,000 | — | — |
| 1989-10-30 | $14.25 | $17.57 | 424,500 | — | — |
| 1989-10-27 | $14.38 | $17.73 | 377,000 | — | — |
| 1989-10-26 | $14.50 | $17.88 | 279,600 | — | — |
| 1989-10-25 | $14.88 | $18.34 | 124,600 | — | — |
| 1989-10-24 | $14.88 | $18.34 | 376,200 | — | — |
| 1989-10-23 | $15.25 | $18.81 | 205,000 | — | — |
| 1989-10-20 | $15.38 | $18.96 | 225,300 | — | — |
| 1989-10-19 | $15.38 | $18.96 | 212,200 | — | — |
| 1989-10-18 | $15.13 | $18.52 | 302,500 | — | — |
| 1989-10-17 | $15.13 | $18.52 | 159,800 | — | — |
| 1989-10-16 | $15.25 | $18.67 | 416,100 | — | — |
| 1989-10-13 | $16.00 | $19.59 | 145,100 | — | — |
| 1989-10-12 | $16.50 | $20.20 | 145,400 | — | — |
| 1989-10-11 | $16.63 | $20.35 | 175,400 | — | — |
| 1989-10-10 | $17.00 | $20.81 | 257,300 | — | — |
| 1989-10-09 | $16.75 | $20.51 | 105,300 | — | — |
| 1989-10-06 | $16.75 | $20.51 | 149,900 | — | — |
| 1989-10-05 | $16.63 | $20.35 | 153,600 | — | — |
| 1989-10-04 | $16.63 | $20.35 | 363,600 | — | — |
| 1989-10-03 | $16.00 | $19.59 | 237,400 | — | — |
| 1989-10-02 | $15.88 | $19.43 | 80,700 | — | — |
| 1989-09-29 | $16.00 | $19.59 | 176,800 | — | — |
| 1989-09-28 | $16.25 | $19.89 | 107,400 | — | — |
| 1989-09-27 | $16.50 | $20.20 | 167,000 | — | — |
| 1989-09-26 | $16.63 | $20.35 | 277,400 | — | — |
| 1989-09-25 | $16.50 | $20.20 | 101,400 | — | — |
| 1989-09-22 | $16.63 | $20.35 | 104,500 | — | — |
| 1989-09-21 | $16.50 | $20.20 | 213,200 | — | — |
| 1989-09-20 | $16.88 | $20.66 | 122,200 | — | — |
| 1989-09-19 | $16.88 | $20.66 | 200,600 | — | — |
| 1989-09-18 | $16.75 | $20.51 | 201,800 | — | — |
| 1989-09-15 | $17.00 | $20.81 | 342,800 | — | — |
| 1989-09-14 | $16.88 | $20.66 | 303,300 | — | — |
| 1989-09-13 | $17.00 | $20.81 | 204,100 | — | — |
| 1989-09-12 | $17.00 | $20.81 | 220,900 | — | — |
| 1989-09-11 | $17.00 | $20.81 | 120,600 | — | — |
| 1989-09-08 | $17.00 | $20.81 | 166,600 | — | — |
| 1989-09-07 | $17.13 | $20.96 | 222,700 | — | — |
| 1989-09-06 | $17.00 | $20.81 | 106,100 | — | — |
| 1989-09-05 | $17.25 | $21.12 | 186,700 | — | — |
| 1989-09-01 | $17.25 | $21.12 | 71,600 | — | — |
| 1989-08-31 | $17.25 | $21.12 | 188,400 | — | — |
| 1989-08-30 | $17.13 | $20.96 | 150,300 | — | — |
| 1989-08-29 | $17.25 | $21.12 | 311,300 | — | — |
| 1989-08-28 | $17.63 | $21.58 | 119,200 | — | — |
| 1989-08-25 | $17.38 | $21.27 | 384,100 | — | — |
| 1989-08-24 | $17.13 | $20.96 | 291,100 | — | — |
| 1989-08-23 | $16.88 | $20.66 | 258,600 | — | — |
| 1989-08-22 | $16.50 | $20.20 | 150,600 | — | — |
| 1989-08-21 | $16.88 | $20.66 | 324,400 | — | — |
| 1989-08-18 | $17.00 | $20.81 | 193,200 | — | — |
| 1989-08-17 | $16.75 | $20.51 | 214,800 | — | — |
| 1989-08-16 | $16.75 | $20.51 | 178,700 | — | — |
| 1989-08-15 | $16.88 | $20.66 | 196,600 | — | — |
| 1989-08-14 | $16.75 | $20.51 | 84,500 | — | — |
| 1989-08-11 | $16.75 | $20.51 | 367,600 | — | — |
| 1989-08-10 | $16.50 | $20.20 | 138,500 | — | — |
| 1989-08-09 | $16.50 | $20.20 | 123,900 | — | — |
| 1989-08-08 | $16.75 | $20.51 | 121,500 | — | — |
| 1989-08-07 | $16.63 | $20.35 | 123,000 | — | — |
| 1989-08-04 | $16.50 | $20.20 | 234,500 | — | — |
| 1989-08-03 | $16.63 | $20.35 | 111,300 | — | — |
| 1989-08-02 | $16.88 | $20.66 | 228,400 | — | — |
| 1989-08-01 | $16.25 | $19.89 | 441,400 | — | — |
| 1989-07-31 | $16.38 | $20.05 | 1,028,200 | — | — |
| 1989-07-28 | $16.25 | $19.89 | 1,109,400 | — | — |
| 1989-07-27 | $16.13 | $19.74 | 344,300 | — | — |
| 1989-07-26 | $16.25 | $19.89 | 229,300 | — | — |
| 1989-07-25 | $15.63 | $19.13 | 215,700 | — | — |
| 1989-07-24 | $15.38 | $18.82 | 215,100 | — | — |
| 1989-07-21 | $15.63 | $19.13 | 500,400 | — | — |
| 1989-07-20 | $15.63 | $19.13 | 696,000 | — | — |
| 1989-07-19 | $16.13 | $19.74 | 363,700 | — | — |
| 1989-07-18 | $16.38 | $19.91 | 314,200 | — | — |
| 1989-07-17 | $16.63 | $20.22 | 171,000 | — | — |
| 1989-07-14 | $17.00 | $20.67 | 288,200 | — | — |
| 1989-07-13 | $17.00 | $20.67 | 183,400 | — | — |
| 1989-07-12 | $17.25 | $20.98 | 218,500 | — | — |
| 1989-07-11 | $17.13 | $20.82 | 218,900 | — | — |
| 1989-07-10 | $17.13 | $20.82 | 153,500 | — | — |
| 1989-07-07 | $17.25 | $20.98 | 235,900 | — | — |
| 1989-07-06 | $17.25 | $20.98 | 217,500 | — | — |
| 1989-07-05 | $17.13 | $20.82 | 230,200 | — | — |
| 1989-07-03 | $17.38 | $21.13 | 80,100 | — | — |
| 1989-06-30 | $16.88 | $20.52 | 366,700 | — | — |
| 1989-06-29 | $17.25 | $20.98 | 302,400 | — | — |
| 1989-06-28 | $17.75 | $21.58 | 236,200 | — | — |
| 1989-06-27 | $17.88 | $21.74 | 153,500 | — | — |
| 1989-06-26 | $17.75 | $21.58 | 262,800 | — | — |
| 1989-06-23 | $17.63 | $21.43 | 176,000 | — | — |
| 1989-06-22 | $17.50 | $21.28 | 199,300 | — | — |
| 1989-06-21 | $17.38 | $21.13 | 295,600 | — | — |
| 1989-06-20 | $17.63 | $21.43 | 492,100 | — | — |
| 1989-06-19 | $18.00 | $21.89 | 221,400 | — | — |
| 1989-06-16 | $18.13 | $22.04 | 472,800 | — | — |
| 1989-06-15 | $18.38 | $22.34 | 579,200 | — | — |
| 1989-06-14 | $18.88 | $22.95 | 250,500 | — | — |
| 1989-06-13 | $18.75 | $22.80 | 152,700 | — | — |
| 1989-06-12 | $18.88 | $22.95 | 213,000 | — | — |
| 1989-06-09 | $18.88 | $22.95 | 437,800 | — | — |
| 1989-06-08 | $18.88 | $22.95 | 504,900 | — | — |
| 1989-06-07 | $18.63 | $22.65 | 375,200 | — | — |
| 1989-06-06 | $18.88 | $22.95 | 1,230,900 | — | — |
| 1989-06-05 | $18.25 | $22.19 | 1,249,700 | — | — |
| 1989-06-02 | $19.75 | $24.02 | 232,300 | — | — |
| 1989-06-01 | $19.75 | $24.02 | 209,200 | — | — |
| 1989-05-31 | $20.00 | $24.32 | 261,300 | — | — |
| 1989-05-30 | $20.00 | $24.32 | 264,600 | — | — |
| 1989-05-26 | $19.88 | $24.17 | 361,300 | — | — |
| 1989-05-25 | $20.25 | $24.62 | 379,800 | — | — |
| 1989-05-24 | $19.88 | $24.17 | 336,500 | — | — |
| 1989-05-23 | $19.75 | $24.02 | 316,200 | — | — |
| 1989-05-22 | $19.88 | $24.17 | 364,700 | — | — |
| 1989-05-19 | $20.13 | $24.47 | 337,500 | — | — |
| 1989-05-18 | $20.13 | $24.47 | 289,600 | — | — |
| 1989-05-17 | $20.63 | $25.08 | 394,400 | — | — |
| 1989-05-16 | $21.00 | $25.54 | 721,200 | — | — |
| 1989-05-15 | $20.50 | $24.93 | 697,200 | — | — |
| 1989-05-12 | $20.13 | $24.47 | 625,000 | — | — |
| 1989-05-11 | $20.25 | $24.62 | 1,239,600 | — | — |
| 1989-05-10 | $19.50 | $23.71 | 335,000 | — | — |
| 1989-05-09 | $19.38 | $23.56 | 301,100 | — | — |
| 1989-05-08 | $19.00 | $23.10 | 323,300 | — | — |
| 1989-05-05 | $19.00 | $23.10 | 1,098,400 | — | — |
| 1989-05-04 | $19.75 | $24.02 | 1,360,100 | — | — |
| 1989-05-03 | $19.25 | $23.41 | 1,534,900 | — | — |
| 1989-05-02 | $18.63 | $22.65 | 470,300 | — | — |
| 1989-05-01 | $19.25 | $23.41 | 370,300 | — | — |
| 1989-04-28 | $19.50 | $23.71 | 349,200 | — | — |
| 1989-04-27 | $19.38 | $23.56 | 488,900 | — | — |
| 1989-04-26 | $19.13 | $23.26 | 151,600 | — | — |
| 1989-04-25 | $19.00 | $23.10 | 285,900 | — | — |
| 1989-04-24 | $19.38 | $23.56 | 227,100 | — | — |
| 1989-04-21 | $19.75 | $24.02 | 272,300 | — | — |
| 1989-04-20 | $19.63 | $23.86 | 200,300 | — | — |
| 1989-04-19 | $19.75 | $24.02 | 263,100 | — | — |
| 1989-04-18 | $19.50 | $23.58 | 607,200 | — | — |
| 1989-04-17 | $18.75 | $22.67 | 163,600 | — | — |
| 1989-04-14 | $18.88 | $22.82 | 499,700 | — | — |
| 1989-04-13 | $18.50 | $22.37 | 363,900 | — | — |
| 1989-04-12 | $19.00 | $22.97 | 341,100 | — | — |
| 1989-04-11 | $19.38 | $23.43 | 166,500 | — | — |
| 1989-04-10 | $19.75 | $23.88 | 226,900 | — | — |
| 1989-04-07 | $19.38 | $23.43 | 220,300 | — | — |
| 1989-04-06 | $19.63 | $23.73 | 270,900 | — | — |
| 1989-04-05 | $19.75 | $23.88 | 383,000 | — | — |
| 1989-04-04 | $19.50 | $23.58 | 387,900 | — | — |
| 1989-04-03 | $19.25 | $23.28 | 455,300 | — | — |
| 1989-03-31 | $19.75 | $23.88 | 2,306,500 | — | — |
| 1989-03-30 | $20.38 | $24.64 | 1,946,400 | — | — |
| 1989-03-29 | $19.38 | $23.43 | 1,119,900 | — | — |
| 1989-03-28 | $18.88 | $22.82 | 890,600 | — | — |
| 1989-03-27 | $18.25 | $22.07 | 463,400 | — | — |
| 1989-03-23 | $18.63 | $22.52 | 1,028,300 | — | — |
| 1989-03-22 | $18.13 | $21.92 | 618,100 | — | — |
| 1989-03-21 | $17.75 | $21.46 | 497,800 | — | — |
| 1989-03-20 | $17.13 | $20.71 | 280,100 | — | — |
| 1989-03-17 | $17.50 | $21.16 | 824,000 | — | — |
| 1989-03-16 | $18.13 | $21.92 | 787,200 | — | — |
| 1989-03-15 | $17.25 | $20.86 | 537,300 | — | — |
| 1989-03-14 | $16.75 | $20.25 | 208,300 | — | — |
| 1989-03-13 | $17.13 | $20.71 | 182,600 | — | — |
| 1989-03-10 | $17.00 | $20.56 | 200,300 | — | — |
| 1989-03-09 | $17.50 | $21.16 | 293,100 | — | — |
| 1989-03-08 | $17.63 | $21.31 | 194,800 | — | — |
| 1989-03-07 | $18.00 | $21.76 | 397,000 | — | — |
| 1989-03-06 | $18.00 | $21.76 | 450,100 | — | — |
| 1989-03-03 | $17.63 | $21.31 | 290,200 | — | — |
| 1989-03-02 | $17.50 | $21.16 | 672,000 | — | — |
| 1989-03-01 | $18.25 | $22.07 | 620,200 | — | — |
| 1989-02-28 | $18.50 | $22.37 | 539,700 | — | — |
| 1989-02-27 | $18.13 | $21.92 | 317,700 | — | — |
| 1989-02-24 | $18.00 | $21.76 | 478,100 | — | — |
| 1989-02-23 | $17.88 | $21.61 | 399,200 | — | — |
| 1989-02-22 | $17.88 | $21.61 | 283,900 | — | — |
| 1989-02-21 | $18.38 | $22.22 | 597,500 | — | — |
| 1989-02-17 | $18.25 | $22.07 | 382,700 | — | — |
| 1989-02-16 | $18.50 | $22.37 | 262,500 | — | — |
| 1989-02-15 | $18.38 | $22.22 | 446,000 | — | — |
| 1989-02-14 | $18.50 | $22.37 | 281,400 | — | — |
| 1989-02-13 | $18.25 | $22.07 | 568,900 | — | — |
| 1989-02-10 | $18.25 | $22.07 | 294,000 | — | — |
| 1989-02-09 | $18.50 | $22.37 | 507,800 | — | — |
| 1989-02-08 | $18.75 | $22.67 | 155,800 | — | — |
| 1989-02-07 | $18.75 | $22.67 | 416,400 | — | — |
| 1989-02-06 | $19.13 | $23.12 | 688,400 | — | — |
| 1989-02-03 | $19.50 | $23.58 | 716,100 | — | — |
| 1989-02-02 | $18.88 | $22.82 | 368,500 | — | — |
| 1989-02-01 | $18.75 | $22.67 | 385,800 | — | — |
| 1989-01-31 | $19.13 | $23.12 | 981,100 | — | — |
| 1989-01-30 | $18.63 | $22.52 | 430,200 | — | — |
| 1989-01-27 | $18.38 | $22.22 | 353,000 | — | — |
| 1989-01-26 | $18.13 | $21.92 | 247,300 | — | — |
| 1989-01-25 | $18.38 | $22.22 | 272,900 | — | — |
| 1989-01-24 | $18.25 | $22.07 | 141,000 | — | — |
| 1989-01-23 | $18.00 | $21.76 | 218,800 | — | — |
| 1989-01-20 | $18.13 | $21.92 | 321,700 | — | — |
| 1989-01-19 | $18.13 | $21.92 | 351,300 | — | — |
| 1989-01-18 | $18.50 | $22.24 | 289,900 | — | — |
| 1989-01-17 | $18.50 | $22.24 | 169,900 | — | — |
| 1989-01-16 | $19.00 | $22.84 | 434,900 | — | — |
| 1989-01-13 | $18.75 | $22.54 | 478,800 | — | — |
| 1989-01-12 | $18.13 | $21.78 | 772,800 | — | — |
| 1989-01-11 | $17.75 | $21.33 | 280,700 | — | — |
| 1989-01-10 | $17.63 | $21.18 | 177,900 | — | — |
| 1989-01-09 | $17.50 | $21.03 | 299,700 | — | — |
| 1989-01-06 | $17.25 | $20.73 | 768,700 | — | — |
| 1989-01-05 | $17.00 | $20.43 | 429,300 | — | — |
| 1989-01-04 | $17.00 | $20.43 | 276,700 | — | — |
| 1989-01-03 | $16.63 | $19.98 | 288,000 | — | — |