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
- 1982-11-15 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 | $19.45 | $22.57 | 321,871 | — | — |
| 1989-12-28 | $19.39 | $22.50 | 51,055 | — | — |
| 1989-12-27 | $19.33 | $22.43 | 339,226 | — | — |
| 1989-12-26 | $19.20 | $22.29 | 40,965 | — | — |
| 1989-12-22 | $19.26 | $22.36 | 1,113,331 | — | — |
| 1989-12-21 | $18.89 | $21.93 | 799,532 | — | — |
| 1989-12-20 | $18.77 | $21.78 | 353,554 | — | — |
| 1989-12-19 | $18.77 | $21.78 | 313,597 | — | — |
| 1989-12-18 | $18.83 | $21.86 | 580,579 | — | — |
| 1989-12-15 | $18.95 | $22.00 | 1,196,270 | — | — |
| 1989-12-14 | $18.89 | $21.93 | 156,395 | — | — |
| 1989-12-13 | $18.95 | $22.00 | 250,837 | — | — |
| 1989-12-12 | $18.83 | $21.49 | 169,108 | — | — |
| 1989-12-11 | $18.77 | $21.42 | 18,969 | — | — |
| 1989-12-08 | $19.02 | $21.35 | 52,266 | — | — |
| 1989-12-07 | $19.08 | $21.42 | 16,548 | — | — |
| 1989-12-06 | $19.02 | $21.35 | 111,192 | — | — |
| 1989-12-05 | $19.14 | $21.49 | 139,646 | — | — |
| 1989-12-04 | $19.14 | $21.49 | 180,813 | — | — |
| 1989-12-01 | $18.95 | $21.28 | 468,983 | — | — |
| 1989-11-30 | $18.95 | $21.28 | 295,233 | — | — |
| 1989-11-29 | $18.83 | $21.14 | 377,971 | — | — |
| 1989-11-28 | $18.77 | $21.07 | 116,439 | — | — |
| 1989-11-27 | $18.77 | $21.07 | 69,419 | — | — |
| 1989-11-24 | $18.71 | $21.00 | 225,007 | — | — |
| 1989-11-22 | $18.52 | $20.79 | 283,933 | — | — |
| 1989-11-21 | $18.40 | $20.65 | 127,134 | — | — |
| 1989-11-20 | $18.40 | $20.65 | 39,351 | — | — |
| 1989-11-17 | $18.52 | $20.79 | 327,320 | — | — |
| 1989-11-16 | $18.52 | $20.79 | 267,789 | — | — |
| 1989-11-15 | $18.52 | $20.79 | 306,736 | — | — |
| 1989-11-14 | $18.21 | $20.44 | 294,224 | — | — |
| 1989-11-13 | $18.15 | $20.38 | 27,041 | — | — |
| 1989-11-10 | $18.09 | $20.31 | 20,987 | — | — |
| 1989-11-09 | $18.09 | $20.31 | 443,355 | — | — |
| 1989-11-08 | $18.15 | $20.38 | 557,775 | — | — |
| 1989-11-07 | $17.96 | $20.17 | 496,832 | — | — |
| 1989-11-06 | $17.96 | $20.17 | 124,712 | — | — |
| 1989-11-03 | $17.90 | $20.10 | 144,085 | — | — |
| 1989-11-02 | $17.90 | $20.10 | 184,042 | — | — |
| 1989-11-01 | $17.96 | $20.17 | 211,285 | — | — |
| 1989-10-31 | $17.90 | $20.10 | 237,115 | — | — |
| 1989-10-30 | $17.84 | $20.03 | 354,563 | — | — |
| 1989-10-27 | $17.84 | $20.03 | 191,105 | — | — |
| 1989-10-26 | $17.72 | $19.89 | 331,356 | — | — |
| 1989-10-25 | $17.84 | $20.03 | 181,015 | — | — |
| 1989-10-24 | $17.90 | $20.10 | 216,733 | — | — |
| 1989-10-23 | $17.90 | $20.10 | 323,889 | — | — |
| 1989-10-20 | $17.90 | $20.10 | 93,837 | — | — |
| 1989-10-19 | $18.03 | $20.24 | 535,779 | — | — |
| 1989-10-18 | $17.78 | $19.96 | 47,019 | — | — |
| 1989-10-17 | $17.78 | $19.96 | 326,109 | — | — |
| 1989-10-16 | $17.84 | $20.03 | 355,975 | — | — |
| 1989-10-13 | $17.47 | $19.61 | 388,667 | — | — |
| 1989-10-12 | $17.96 | $20.17 | 221,778 | — | — |
| 1989-10-11 | $18.03 | $20.24 | 184,849 | — | — |
| 1989-10-10 | $18.09 | $20.31 | 229,648 | — | — |
| 1989-10-09 | $18.21 | $20.44 | 578,762 | — | — |
| 1989-10-06 | $18.27 | $20.51 | 1,256,003 | — | — |
| 1989-10-05 | $17.78 | $19.96 | 185,858 | — | — |
| 1989-10-04 | $17.59 | $19.75 | 174,759 | — | — |
| 1989-10-03 | $17.59 | $19.75 | 68,612 | — | — |
| 1989-10-02 | $17.47 | $19.61 | 79,711 | — | — |
| 1989-09-29 | $17.41 | $19.54 | 718,206 | — | — |
| 1989-09-28 | $17.22 | $19.33 | 174,355 | — | — |
| 1989-09-27 | $17.22 | $19.33 | 202,809 | — | — |
| 1989-09-26 | $17.28 | $19.40 | 177,584 | — | — |
| 1989-09-25 | $17.16 | $19.26 | 847,156 | — | — |
| 1989-09-22 | $17.16 | $19.26 | 145,700 | — | — |
| 1989-09-21 | $17.10 | $19.19 | 352,746 | — | — |
| 1989-09-20 | $17.03 | $19.12 | 325,100 | — | — |
| 1989-09-19 | $17.10 | $19.19 | 118,255 | — | — |
| 1989-09-18 | $17.03 | $19.12 | 100,496 | — | — |
| 1989-09-15 | $17.03 | $19.12 | 162,651 | — | — |
| 1989-09-14 | $17.10 | $19.19 | 446,987 | — | — |
| 1989-09-13 | $17.16 | $19.26 | 342,455 | — | — |
| 1989-09-12 | $17.22 | $19.33 | 487,145 | — | — |
| 1989-09-11 | $17.28 | $19.40 | 176,171 | — | — |
| 1989-09-08 | $17.47 | $19.27 | 55,091 | — | — |
| 1989-09-07 | $17.47 | $19.27 | 607,822 | — | — |
| 1989-09-06 | $17.47 | $19.27 | 238,326 | — | — |
| 1989-09-05 | $17.47 | $19.27 | 583,807 | — | — |
| 1989-09-01 | $17.65 | $19.47 | 218,953 | — | — |
| 1989-08-31 | $17.72 | $19.54 | 257,093 | — | — |
| 1989-08-30 | $17.65 | $19.47 | 511,361 | — | — |
| 1989-08-29 | $17.84 | $19.68 | 657,666 | — | — |
| 1989-08-28 | $17.59 | $19.40 | 524,075 | — | — |
| 1989-08-25 | $17.47 | $19.27 | 36,526 | — | — |
| 1989-08-24 | $17.53 | $19.33 | 956,532 | — | — |
| 1989-08-23 | $17.28 | $19.06 | 292,610 | — | — |
| 1989-08-22 | $17.34 | $19.13 | 132,986 | — | — |
| 1989-08-21 | $17.41 | $19.20 | 292,005 | — | — |
| 1989-08-18 | $17.59 | $19.40 | 212,495 | — | — |
| 1989-08-17 | $17.65 | $19.47 | 260,726 | — | — |
| 1989-08-16 | $17.72 | $19.54 | 206,038 | — | — |
| 1989-08-15 | $17.59 | $19.40 | 230,859 | — | — |
| 1989-08-14 | $17.72 | $19.54 | 141,260 | — | — |
| 1989-08-11 | $17.78 | $19.61 | 266,981 | — | — |
| 1989-08-10 | $17.84 | $19.68 | 272,228 | — | — |
| 1989-08-09 | $17.96 | $19.81 | 132,381 | — | — |
| 1989-08-08 | $17.96 | $19.81 | 321,064 | — | — |
| 1989-08-07 | $17.78 | $19.61 | 363,038 | — | — |
| 1989-08-04 | $17.65 | $19.47 | 42,378 | — | — |
| 1989-08-03 | $17.72 | $19.54 | 238,528 | — | — |
| 1989-08-02 | $17.53 | $19.33 | 158,817 | — | — |
| 1989-08-01 | $17.47 | $19.27 | 191,710 | — | — |
| 1989-07-31 | $17.34 | $19.13 | 196,755 | — | — |
| 1989-07-28 | $17.41 | $19.20 | 338,217 | — | — |
| 1989-07-27 | $17.53 | $19.33 | 116,035 | — | — |
| 1989-07-26 | $17.53 | $19.33 | 300,278 | — | — |
| 1989-07-25 | $17.53 | $19.33 | 109,174 | — | — |
| 1989-07-24 | $17.41 | $19.20 | 343,665 | — | — |
| 1989-07-21 | $17.41 | $19.20 | 170,723 | — | — |
| 1989-07-20 | $17.34 | $19.13 | 702,062 | — | — |
| 1989-07-19 | $17.34 | $19.13 | 498,850 | — | — |
| 1989-07-18 | $17.10 | $18.86 | 233,079 | — | — |
| 1989-07-17 | $17.22 | $18.99 | 292,005 | — | — |
| 1989-07-14 | $17.10 | $18.86 | 390,685 | — | — |
| 1989-07-13 | $17.10 | $18.86 | 472,817 | — | — |
| 1989-07-12 | $17.03 | $18.79 | 197,764 | — | — |
| 1989-07-11 | $17.03 | $18.79 | 501,675 | — | — |
| 1989-07-10 | $16.97 | $18.72 | 255,479 | — | — |
| 1989-07-07 | $16.91 | $18.65 | 511,361 | — | — |
| 1989-07-06 | $16.79 | $18.51 | 417,524 | — | — |
| 1989-07-05 | $16.66 | $18.38 | 91,012 | — | — |
| 1989-07-03 | $16.41 | $18.10 | 85,967 | — | — |
| 1989-06-30 | $16.41 | $18.10 | 107,761 | — | — |
| 1989-06-29 | $16.35 | $18.04 | 257,093 | — | — |
| 1989-06-28 | $16.35 | $18.04 | 92,626 | — | — |
| 1989-06-27 | $16.41 | $18.10 | 335,795 | — | — |
| 1989-06-26 | $16.29 | $17.97 | 71,841 | — | — |
| 1989-06-23 | $16.23 | $17.90 | 142,067 | — | — |
| 1989-06-22 | $16.17 | $17.83 | 123,905 | — | — |
| 1989-06-21 | $16.11 | $17.76 | 225,007 | — | — |
| 1989-06-20 | $16.23 | $17.90 | 171,530 | — | — |
| 1989-06-19 | $16.29 | $17.97 | 67,805 | — | — |
| 1989-06-16 | $16.29 | $17.97 | 95,250 | — | — |
| 1989-06-15 | $16.29 | $17.97 | 186,463 | — | — |
| 1989-06-14 | $16.41 | $18.10 | 74,666 | — | — |
| 1989-06-13 | $16.41 | $18.10 | 144,691 | — | — |
| 1989-06-12 | $16.54 | $18.24 | 86,572 | — | — |
| 1989-06-09 | $16.54 | $18.24 | 140,049 | — | — |
| 1989-06-08 | $16.54 | $17.90 | 411,874 | — | — |
| 1989-06-07 | $16.35 | $17.70 | 384,833 | — | — |
| 1989-06-06 | $16.17 | $17.50 | 162,853 | — | — |
| 1989-06-05 | $16.11 | $17.43 | 83,142 | — | — |
| 1989-06-02 | $16.11 | $17.43 | 565,444 | — | — |
| 1989-06-01 | $15.92 | $17.23 | 289,987 | — | — |
| 1989-05-31 | $15.92 | $17.23 | 233,079 | — | — |
| 1989-05-30 | $15.73 | $17.03 | 95,250 | — | — |
| 1989-05-26 | $15.86 | $17.16 | 18,364 | — | — |
| 1989-05-25 | $15.73 | $17.03 | 35,113 | — | — |
| 1989-05-24 | $15.73 | $17.03 | 110,385 | — | — |
| 1989-05-23 | $15.86 | $17.16 | 165,678 | — | — |
| 1989-05-22 | $15.80 | $17.10 | 307,745 | — | — |
| 1989-05-19 | $15.92 | $17.23 | 351,536 | — | — |
| 1989-05-18 | $15.73 | $17.03 | 206,240 | — | — |
| 1989-05-17 | $15.73 | $17.03 | 57,513 | — | — |
| 1989-05-16 | $15.80 | $17.10 | 253,663 | — | — |
| 1989-05-15 | $15.80 | $17.10 | 123,703 | — | — |
| 1989-05-12 | $15.67 | $16.96 | 218,751 | — | — |
| 1989-05-11 | $15.49 | $16.76 | 92,828 | — | — |
| 1989-05-10 | $15.36 | $16.63 | 86,976 | — | — |
| 1989-05-09 | $15.30 | $16.56 | 134,802 | — | — |
| 1989-05-08 | $15.42 | $16.70 | 148,121 | — | — |
| 1989-05-05 | $15.49 | $16.76 | 315,010 | — | — |
| 1989-05-04 | $15.49 | $16.76 | 348,105 | — | — |
| 1989-05-03 | $15.36 | $16.63 | 66,392 | — | — |
| 1989-05-02 | $15.49 | $16.76 | 224,805 | — | — |
| 1989-05-01 | $15.67 | $16.96 | 84,352 | — | — |
| 1989-04-28 | $15.67 | $16.96 | 129,959 | — | — |
| 1989-04-27 | $15.36 | $16.63 | 270,210 | — | — |
| 1989-04-26 | $15.30 | $16.56 | 87,178 | — | — |
| 1989-04-25 | $15.24 | $16.49 | 147,919 | — | — |
| 1989-04-24 | $15.24 | $16.49 | 218,751 | — | — |
| 1989-04-21 | $15.42 | $16.70 | 63,163 | — | — |
| 1989-04-20 | $15.42 | $16.70 | 131,372 | — | — |
| 1989-04-19 | $15.49 | $16.76 | 194,737 | — | — |
| 1989-04-18 | $15.49 | $16.76 | 22,602 | — | — |
| 1989-04-17 | $15.49 | $16.76 | 20,584 | — | — |
| 1989-04-14 | $15.42 | $16.70 | 60,742 | — | — |
| 1989-04-13 | $15.42 | $16.70 | 73,052 | — | — |
| 1989-04-12 | $15.42 | $16.70 | 46,212 | — | — |
| 1989-04-11 | $15.49 | $16.76 | 36,929 | — | — |
| 1989-04-10 | $15.42 | $16.70 | 71,437 | — | — |
| 1989-04-07 | $15.42 | $16.70 | 58,320 | — | — |
| 1989-04-06 | $15.36 | $16.63 | 47,423 | — | — |
| 1989-04-05 | $15.42 | $16.70 | 59,127 | — | — |
| 1989-04-04 | $15.49 | $16.76 | 26,234 | — | — |
| 1989-04-03 | $15.49 | $16.76 | 130,161 | — | — |
| 1989-03-31 | $15.36 | $16.63 | 10,090 | — | — |
| 1989-03-30 | $15.30 | $16.56 | 16,548 | — | — |
| 1989-03-29 | $15.36 | $16.63 | 17,355 | — | — |
| 1989-03-28 | $15.36 | $16.63 | 60,136 | — | — |
| 1989-03-27 | $15.36 | $16.63 | 175,970 | — | — |
| 1989-03-23 | $15.30 | $16.56 | 20,987 | — | — |
| 1989-03-22 | $15.42 | $16.70 | 79,509 | — | — |
| 1989-03-21 | $15.36 | $16.63 | 203,213 | — | — |
| 1989-03-20 | $15.18 | $16.43 | 29,261 | — | — |
| 1989-03-17 | $15.36 | $16.63 | 64,980 | — | — |
| 1989-03-16 | $15.36 | $16.63 | 139,444 | — | — |
| 1989-03-15 | $15.36 | $16.63 | 60,540 | — | — |
| 1989-03-14 | $15.30 | $16.56 | 4,094,320 | — | — |
| 1989-03-13 | $15.30 | $16.56 | 109,174 | — | — |
| 1989-03-10 | $15.24 | $16.49 | 160,027 | — | — |
| 1989-03-09 | $15.24 | $16.49 | 48,634 | — | — |
| 1989-03-08 | $15.61 | $16.56 | 2,146,748 | — | — |
| 1989-03-07 | $15.67 | $16.63 | 154,377 | — | — |
| 1989-03-06 | $15.67 | $16.63 | 11,301 | — | — |
| 1989-03-03 | $15.67 | $16.63 | 155,991 | — | — |
| 1989-03-02 | $15.73 | $16.70 | 157,808 | — | — |
| 1989-03-01 | $15.49 | $16.43 | 18,767 | — | — |
| 1989-02-28 | $15.55 | $16.50 | 10,897 | — | — |
| 1989-02-27 | $15.49 | $16.43 | 177,180 | — | — |
| 1989-02-24 | $15.42 | $16.37 | 60,540 | — | — |
| 1989-02-23 | $15.61 | $16.56 | 9,283 | — | — |
| 1989-02-22 | $15.55 | $16.50 | 92,828 | — | — |
| 1989-02-21 | $15.73 | $16.70 | 77,289 | — | — |
| 1989-02-17 | $15.86 | $16.83 | 122,694 | — | — |
| 1989-02-16 | $15.92 | $16.89 | 201,598 | — | — |
| 1989-02-15 | $16.04 | $17.02 | 274,246 | — | — |
| 1989-02-14 | $15.98 | $16.96 | 91,214 | — | — |
| 1989-02-13 | $15.86 | $16.83 | 80,316 | — | — |
| 1989-02-10 | $15.86 | $16.83 | 72,043 | — | — |
| 1989-02-09 | $16.04 | $17.02 | 417,928 | — | — |
| 1989-02-08 | $16.29 | $17.29 | 383,824 | — | — |
| 1989-02-07 | $15.86 | $16.83 | 728,498 | — | — |
| 1989-02-06 | $15.67 | $16.63 | 418,937 | — | — |
| 1989-02-03 | $15.49 | $16.43 | 296,646 | — | — |
| 1989-02-02 | $15.30 | $16.23 | 249,627 | — | — |
| 1989-02-01 | $15.42 | $16.37 | 433,668 | — | — |
| 1989-01-31 | $15.30 | $16.23 | 18,364 | — | — |
| 1989-01-30 | $15.42 | $16.37 | 28,656 | — | — |
| 1989-01-27 | $15.49 | $16.43 | 175,162 | — | — |
| 1989-01-26 | $15.42 | $16.37 | 234,693 | — | — |
| 1989-01-25 | $15.61 | $16.56 | 39,956 | — | — |
| 1989-01-24 | $15.55 | $16.50 | 178,795 | — | — |
| 1989-01-23 | $15.55 | $16.50 | 139,242 | — | — |
| 1989-01-20 | $15.61 | $16.56 | 132,179 | — | — |
| 1989-01-19 | $15.67 | $16.63 | 74,061 | — | — |
| 1989-01-18 | $15.55 | $16.50 | 43,185 | — | — |
| 1989-01-17 | $15.49 | $16.43 | 64,778 | — | — |
| 1989-01-16 | $15.36 | $16.30 | 74,262 | — | — |
| 1989-01-13 | $15.36 | $16.30 | 30,875 | — | — |
| 1989-01-12 | $15.42 | $16.37 | 165,880 | — | — |
| 1989-01-11 | $15.30 | $16.23 | 28,857 | — | — |
| 1989-01-10 | $15.30 | $16.23 | 27,445 | — | — |
| 1989-01-09 | $15.36 | $16.30 | 203,818 | — | — |
| 1989-01-06 | $15.36 | $16.30 | 65,787 | — | — |
| 1989-01-05 | $15.61 | $16.56 | 16,951 | — | — |
| 1989-01-04 | $15.49 | $16.43 | 51,055 | — | — |
| 1989-01-03 | $15.42 | $16.37 | 70,226 | — | — |