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
- 1980-03-17 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 | $23.50 | $29.63 | 0 | — | — |
| 1989-12-28 | $23.50 | $29.63 | 15,200 | — | — |
| 1989-12-27 | $22.75 | $28.69 | 21,400 | — | — |
| 1989-12-26 | $22.50 | $28.37 | 0 | — | — |
| 1989-12-22 | $22.50 | $28.37 | 4,600 | — | — |
| 1989-12-21 | $22.88 | $28.85 | 10,400 | — | — |
| 1989-12-20 | $22.75 | $28.69 | 8,200 | — | — |
| 1989-12-19 | $22.50 | $28.37 | 12,200 | — | — |
| 1989-12-18 | $22.00 | $27.74 | 15,400 | — | — |
| 1989-12-15 | $23.00 | $29.00 | 24,800 | — | — |
| 1989-12-14 | $23.63 | $29.79 | 7,800 | — | — |
| 1989-12-13 | $23.75 | $29.95 | 5,600 | — | — |
| 1989-12-12 | $24.00 | $30.27 | 0 | — | — |
| 1989-12-11 | $24.00 | $30.27 | 400 | — | — |
| 1989-12-08 | $23.69 | $29.75 | 4,400 | — | — |
| 1989-12-07 | $23.50 | $29.26 | 30,000 | — | — |
| 1989-12-06 | $23.81 | $29.65 | 4,400 | — | — |
| 1989-12-05 | $23.75 | $29.57 | 1,200 | — | — |
| 1989-12-04 | $24.00 | $29.88 | 800 | — | — |
| 1989-12-01 | $24.00 | $29.88 | 0 | — | — |
| 1989-11-30 | $24.00 | $29.88 | 200 | — | — |
| 1989-11-29 | $24.00 | $29.88 | 1,600 | — | — |
| 1989-11-28 | $23.88 | $29.73 | 6,400 | — | — |
| 1989-11-27 | $24.00 | $29.88 | 7,400 | — | — |
| 1989-11-24 | $23.75 | $29.57 | 4,200 | — | — |
| 1989-11-22 | $23.75 | $29.57 | 2,000 | — | — |
| 1989-11-21 | $24.00 | $29.88 | 800 | — | — |
| 1989-11-20 | $23.94 | $29.80 | 13,600 | — | — |
| 1989-11-17 | $23.94 | $29.80 | 1,600 | — | — |
| 1989-11-16 | $23.75 | $29.57 | 2,000 | — | — |
| 1989-11-15 | $24.00 | $29.88 | 44,800 | — | — |
| 1989-11-14 | $23.94 | $29.80 | 34,800 | — | — |
| 1989-11-13 | $24.00 | $29.88 | 2,800 | — | — |
| 1989-11-10 | $24.00 | $29.88 | 0 | — | — |
| 1989-11-09 | $24.00 | $29.88 | 1,200 | — | — |
| 1989-11-08 | $23.88 | $29.73 | 11,800 | — | — |
| 1989-11-07 | $24.00 | $29.88 | 12,600 | — | — |
| 1989-11-06 | $23.88 | $29.73 | 1,200 | — | — |
| 1989-11-03 | $24.13 | $30.04 | 2,800 | — | — |
| 1989-11-02 | $24.25 | $30.19 | 16,600 | — | — |
| 1989-11-01 | $24.00 | $29.88 | 16,400 | — | — |
| 1989-10-31 | $24.00 | $29.88 | 9,600 | — | — |
| 1989-10-30 | $24.13 | $30.04 | 6,800 | — | — |
| 1989-10-27 | $24.13 | $30.04 | 37,800 | — | — |
| 1989-10-26 | $24.13 | $30.04 | 36,600 | — | — |
| 1989-10-25 | $24.31 | $30.27 | 99,600 | — | — |
| 1989-10-24 | $24.13 | $30.04 | 40,800 | — | — |
| 1989-10-23 | $24.00 | $29.88 | 338,400 | — | — |
| 1989-10-20 | $23.88 | $29.73 | 159,200 | — | — |
| 1989-10-19 | $21.63 | $26.92 | 63,000 | — | — |
| 1989-10-18 | $21.44 | $26.69 | 154,800 | — | — |
| 1989-10-17 | $21.00 | $26.15 | 32,200 | — | — |
| 1989-10-16 | $21.00 | $26.15 | 49,400 | — | — |
| 1989-10-13 | $21.25 | $26.46 | 17,400 | — | — |
| 1989-10-12 | $21.50 | $26.77 | 11,800 | — | — |
| 1989-10-11 | $21.50 | $26.77 | 15,600 | — | — |
| 1989-10-10 | $21.25 | $26.46 | 10,400 | — | — |
| 1989-10-09 | $21.63 | $26.92 | 7,400 | — | — |
| 1989-10-06 | $21.50 | $26.77 | 17,000 | — | — |
| 1989-10-05 | $21.75 | $27.08 | 45,800 | — | — |
| 1989-10-04 | $21.00 | $26.15 | 4,000 | — | — |
| 1989-10-03 | $21.75 | $27.08 | 9,600 | — | — |
| 1989-10-02 | $21.00 | $26.15 | 12,400 | — | — |
| 1989-09-29 | $21.75 | $27.08 | 7,000 | — | — |
| 1989-09-28 | $21.75 | $27.08 | 5,000 | — | — |
| 1989-09-27 | $20.88 | $25.99 | 47,800 | — | — |
| 1989-09-26 | $21.25 | $26.46 | 2,600 | — | — |
| 1989-09-25 | $20.75 | $25.83 | 5,400 | — | — |
| 1989-09-22 | $21.25 | $26.46 | 31,800 | — | — |
| 1989-09-21 | $20.25 | $25.21 | 0 | — | — |
| 1989-09-20 | $20.25 | $25.21 | 21,800 | — | — |
| 1989-09-19 | $19.50 | $24.28 | 13,200 | — | — |
| 1989-09-18 | $19.50 | $24.28 | 23,800 | — | — |
| 1989-09-15 | $21.00 | $26.15 | 33,800 | — | — |
| 1989-09-14 | $21.13 | $26.30 | 31,800 | — | — |
| 1989-09-13 | $21.00 | $26.15 | 12,600 | — | — |
| 1989-09-12 | $21.00 | $26.15 | 19,200 | — | — |
| 1989-09-11 | $20.50 | $25.52 | 23,600 | — | — |
| 1989-09-08 | $21.00 | $26.02 | 28,600 | — | — |
| 1989-09-07 | $19.50 | $23.91 | 200 | — | — |
| 1989-09-06 | $20.25 | $24.83 | 3,400 | — | — |
| 1989-09-05 | $19.56 | $23.99 | 4,000 | — | — |
| 1989-09-01 | $19.50 | $23.91 | 600 | — | — |
| 1989-08-31 | $20.00 | $24.53 | 48,000 | — | — |
| 1989-08-30 | $19.50 | $23.91 | 42,400 | — | — |
| 1989-08-29 | $20.00 | $24.53 | 9,800 | — | — |
| 1989-08-28 | $20.00 | $24.53 | 13,600 | — | — |
| 1989-08-25 | $19.50 | $23.91 | 800 | — | — |
| 1989-08-24 | $19.50 | $23.91 | 7,400 | — | — |
| 1989-08-23 | $19.75 | $24.22 | 46,000 | — | — |
| 1989-08-22 | $19.50 | $23.91 | 7,600 | — | — |
| 1989-08-21 | $18.25 | $22.38 | 10,600 | — | — |
| 1989-08-18 | $19.50 | $23.91 | 4,400 | — | — |
| 1989-08-17 | $19.75 | $24.22 | 10,200 | — | — |
| 1989-08-16 | $19.75 | $24.22 | 11,000 | — | — |
| 1989-08-15 | $19.75 | $24.22 | 12,400 | — | — |
| 1989-08-14 | $19.88 | $24.37 | 17,400 | — | — |
| 1989-08-11 | $20.00 | $24.53 | 49,000 | — | — |
| 1989-08-10 | $21.00 | $25.75 | 73,000 | — | — |
| 1989-08-09 | $21.00 | $25.75 | 16,200 | — | — |
| 1989-08-08 | $20.00 | $24.53 | 41,000 | — | — |
| 1989-08-07 | $20.00 | $24.53 | 23,400 | — | — |
| 1989-08-04 | $20.00 | $24.53 | 28,000 | — | — |
| 1989-08-03 | $20.00 | $24.53 | 15,600 | — | — |
| 1989-08-02 | $20.31 | $24.91 | 9,800 | — | — |
| 1989-08-01 | $20.75 | $25.45 | 48,000 | — | — |
| 1989-07-31 | $20.25 | $24.83 | 10,200 | — | — |
| 1989-07-28 | $20.75 | $25.45 | 8,400 | — | — |
| 1989-07-27 | $20.00 | $24.53 | 6,800 | — | — |
| 1989-07-26 | $20.75 | $25.45 | 40,200 | — | — |
| 1989-07-25 | $19.50 | $23.91 | 9,200 | — | — |
| 1989-07-24 | $20.25 | $24.83 | 55,400 | — | — |
| 1989-07-21 | $20.00 | $24.53 | 90,200 | — | — |
| 1989-07-20 | $19.50 | $23.91 | 61,800 | — | — |
| 1989-07-19 | $19.25 | $23.61 | 3,400 | — | — |
| 1989-07-18 | $19.25 | $23.61 | 5,200 | — | — |
| 1989-07-17 | $18.88 | $23.15 | 40,400 | — | — |
| 1989-07-14 | $18.50 | $22.69 | 22,600 | — | — |
| 1989-07-13 | $19.25 | $23.61 | 167,400 | — | — |
| 1989-07-12 | $19.56 | $23.99 | 231,400 | — | — |
| 1989-07-11 | $19.50 | $23.91 | 152,800 | — | — |
| 1989-07-10 | $18.50 | $22.69 | 49,600 | — | — |
| 1989-07-07 | $13.63 | $16.71 | 400 | — | — |
| 1989-07-06 | $13.63 | $16.71 | 0 | — | — |
| 1989-07-05 | $13.63 | $16.71 | 0 | — | — |
| 1989-07-03 | $13.63 | $16.71 | 1,400 | — | — |
| 1989-06-30 | $13.81 | $16.94 | 2,000 | — | — |
| 1989-06-29 | $13.81 | $16.94 | 13,600 | — | — |
| 1989-06-28 | $13.63 | $16.71 | 4,600 | — | — |
| 1989-06-27 | $13.63 | $16.71 | 200 | — | — |
| 1989-06-26 | $13.75 | $16.86 | 0 | — | — |
| 1989-06-23 | $13.75 | $16.86 | 10,000 | — | — |
| 1989-06-22 | $13.63 | $16.71 | 2,000 | — | — |
| 1989-06-21 | $13.63 | $16.71 | 0 | — | — |
| 1989-06-20 | $13.63 | $16.71 | 13,600 | — | — |
| 1989-06-19 | $13.88 | $17.02 | 4,600 | — | — |
| 1989-06-16 | $13.63 | $16.71 | 1,000 | — | — |
| 1989-06-15 | $13.63 | $16.71 | 1,200 | — | — |
| 1989-06-14 | $13.75 | $16.86 | 0 | — | — |
| 1989-06-13 | $13.75 | $16.86 | 35,600 | — | — |
| 1989-06-12 | $13.63 | $16.71 | 22,600 | — | — |
| 1989-06-09 | $13.88 | $17.02 | 0 | — | — |
| 1989-06-08 | $13.88 | $16.66 | 38,400 | — | — |
| 1989-06-07 | $13.63 | $16.36 | 48,000 | — | — |
| 1989-06-06 | $13.56 | $16.29 | 3,000 | — | — |
| 1989-06-05 | $13.63 | $16.36 | 3,000 | — | — |
| 1989-06-02 | $13.63 | $16.36 | 12,600 | — | — |
| 1989-06-01 | $13.50 | $16.21 | 4,600 | — | — |
| 1989-05-31 | $13.50 | $16.21 | 200 | — | — |
| 1989-05-30 | $13.63 | $16.36 | 78,200 | — | — |
| 1989-05-26 | $13.50 | $16.21 | 31,600 | — | — |
| 1989-05-25 | $13.50 | $16.21 | 25,000 | — | — |
| 1989-05-24 | $13.38 | $16.06 | 2,400 | — | — |
| 1989-05-23 | $13.25 | $15.91 | 0 | — | — |
| 1989-05-22 | $13.25 | $15.91 | 800 | — | — |
| 1989-05-19 | $13.63 | $16.36 | 4,400 | — | — |
| 1989-05-18 | $13.25 | $15.91 | 0 | — | — |
| 1989-05-17 | $13.25 | $15.91 | 52,400 | — | — |
| 1989-05-16 | $13.50 | $16.21 | 800 | — | — |
| 1989-05-15 | $13.31 | $15.99 | 14,800 | — | — |
| 1989-05-12 | $13.38 | $16.06 | 3,200 | — | — |
| 1989-05-11 | $13.44 | $16.14 | 4,000 | — | — |
| 1989-05-10 | $13.50 | $16.21 | 62,600 | — | — |
| 1989-05-09 | $13.38 | $16.06 | 2,000 | — | — |
| 1989-05-08 | $13.38 | $16.06 | 800 | — | — |
| 1989-05-05 | $13.13 | $15.76 | 7,200 | — | — |
| 1989-05-04 | $13.38 | $16.06 | 200 | — | — |
| 1989-05-03 | $13.13 | $15.76 | 0 | — | — |
| 1989-05-02 | $13.13 | $15.76 | 1,000 | — | — |
| 1989-05-01 | $13.38 | $16.06 | 0 | — | — |
| 1989-04-28 | $13.38 | $16.06 | 4,600 | — | — |
| 1989-04-27 | $13.13 | $15.76 | 7,200 | — | — |
| 1989-04-26 | $13.38 | $16.06 | 0 | — | — |
| 1989-04-25 | $13.38 | $16.06 | 1,800 | — | — |
| 1989-04-24 | $13.13 | $15.76 | 400 | — | — |
| 1989-04-21 | $13.38 | $16.06 | 1,400 | — | — |
| 1989-04-20 | $13.00 | $15.61 | 0 | — | — |
| 1989-04-19 | $13.00 | $15.61 | 29,000 | — | — |
| 1989-04-18 | $13.25 | $15.91 | 27,600 | — | — |
| 1989-04-17 | $13.00 | $15.61 | 61,400 | — | — |
| 1989-04-14 | $12.50 | $15.01 | 200 | — | — |
| 1989-04-13 | $12.50 | $15.01 | 800 | — | — |
| 1989-04-12 | $12.56 | $15.09 | 19,600 | — | — |
| 1989-04-11 | $12.63 | $15.16 | 4,600 | — | — |
| 1989-04-10 | $12.69 | $15.24 | 8,200 | — | — |
| 1989-04-07 | $12.50 | $15.01 | 5,600 | — | — |
| 1989-04-06 | $12.88 | $15.46 | 600 | — | — |
| 1989-04-05 | $12.88 | $15.46 | 0 | — | — |
| 1989-04-04 | $12.88 | $15.46 | 200 | — | — |
| 1989-04-03 | $12.88 | $15.46 | 14,200 | — | — |
| 1989-03-31 | $12.75 | $15.31 | 1,400 | — | — |
| 1989-03-30 | $12.63 | $15.16 | 3,000 | — | — |
| 1989-03-29 | $12.75 | $15.31 | 1,000 | — | — |
| 1989-03-28 | $12.75 | $15.31 | 1,200 | — | — |
| 1989-03-27 | $12.38 | $14.86 | 1,200 | — | — |
| 1989-03-23 | $12.75 | $15.31 | 3,200 | — | — |
| 1989-03-22 | $12.63 | $15.16 | 9,200 | — | — |
| 1989-03-21 | $12.75 | $15.31 | 2,600 | — | — |
| 1989-03-20 | $12.63 | $15.16 | 31,600 | — | — |
| 1989-03-17 | $12.75 | $15.31 | 3,400 | — | — |
| 1989-03-16 | $12.75 | $15.31 | 30,600 | — | — |
| 1989-03-15 | $12.63 | $15.16 | 58,000 | — | — |
| 1989-03-14 | $12.25 | $14.71 | 5,800 | — | — |
| 1989-03-13 | $12.13 | $14.56 | 4,200 | — | — |
| 1989-03-10 | $12.38 | $14.74 | 800 | — | — |
| 1989-03-09 | $12.38 | $14.52 | 1,200 | — | — |
| 1989-03-08 | $12.38 | $14.52 | 400 | — | — |
| 1989-03-07 | $12.06 | $14.15 | 4,000 | — | — |
| 1989-03-06 | $12.13 | $14.23 | 113,000 | — | — |
| 1989-03-03 | $12.25 | $14.37 | 3,000 | — | — |
| 1989-03-02 | $12.00 | $14.08 | 23,200 | — | — |
| 1989-03-01 | $12.00 | $14.08 | 10,000 | — | — |
| 1989-02-28 | $12.25 | $14.37 | 31,800 | — | — |
| 1989-02-27 | $11.88 | $13.93 | 2,000 | — | — |
| 1989-02-24 | $11.88 | $13.93 | 2,000 | — | — |
| 1989-02-23 | $11.94 | $14.01 | 72,200 | — | — |
| 1989-02-22 | $12.25 | $14.37 | 0 | — | — |
| 1989-02-21 | $12.25 | $14.37 | 3,000 | — | — |
| 1989-02-17 | $12.25 | $14.37 | 5,400 | — | — |
| 1989-02-16 | $12.25 | $14.37 | 0 | — | — |
| 1989-02-15 | $12.25 | $14.37 | 1,400 | — | — |
| 1989-02-14 | $11.88 | $13.93 | 7,600 | — | — |
| 1989-02-13 | $12.25 | $14.37 | 0 | — | — |
| 1989-02-10 | $12.25 | $14.37 | 0 | — | — |
| 1989-02-09 | $12.25 | $14.37 | 600 | — | — |
| 1989-02-08 | $12.06 | $14.15 | 31,000 | — | — |
| 1989-02-07 | $12.13 | $14.23 | 10,800 | — | — |
| 1989-02-06 | $11.88 | $13.93 | 10,600 | — | — |
| 1989-02-03 | $11.88 | $13.93 | 200 | — | — |
| 1989-02-02 | $11.88 | $13.93 | 200 | — | — |
| 1989-02-01 | $11.88 | $13.93 | 0 | — | — |
| 1989-01-31 | $11.88 | $13.93 | 0 | — | — |
| 1989-01-30 | $11.88 | $13.93 | 200 | — | — |
| 1989-01-27 | $11.88 | $13.93 | 2,800 | — | — |
| 1989-01-26 | $12.13 | $14.23 | 800 | — | — |
| 1989-01-25 | $12.13 | $14.23 | 1,000 | — | — |
| 1989-01-24 | $12.13 | $14.23 | 3,800 | — | — |
| 1989-01-23 | $11.88 | $13.93 | 400 | — | — |
| 1989-01-20 | $11.88 | $13.93 | 1,000 | — | — |
| 1989-01-19 | $11.88 | $13.93 | 10,600 | — | — |
| 1989-01-18 | $12.38 | $14.52 | 11,600 | — | — |
| 1989-01-17 | $11.88 | $13.93 | 1,400 | — | — |
| 1989-01-16 | $12.13 | $14.23 | 5,000 | — | — |
| 1989-01-13 | $12.00 | $14.08 | 86,400 | — | — |
| 1989-01-12 | $11.94 | $14.01 | 67,800 | — | — |
| 1989-01-11 | $12.19 | $14.30 | 0 | — | — |
| 1989-01-10 | $12.19 | $14.30 | 5,200 | — | — |
| 1989-01-09 | $12.38 | $14.52 | 400 | — | — |
| 1989-01-06 | $12.19 | $14.30 | 2,000 | — | — |
| 1989-01-05 | $12.00 | $14.08 | 1,200 | — | — |
| 1989-01-04 | $12.13 | $14.23 | 69,400 | — | — |
| 1989-01-03 | $12.25 | $14.37 | 0 | — | — |