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 | $19.33 | $20.21 | 9,938 | — | — |
| 1989-12-28 | $19.20 | $20.07 | 2,063 | — | — |
| 1989-12-27 | $19.47 | $20.35 | 14,063 | — | — |
| 1989-12-26 | $19.20 | $20.07 | 3,188 | — | — |
| 1989-12-22 | $19.47 | $20.35 | 2,625 | — | — |
| 1989-12-21 | $19.47 | $20.35 | 11,438 | — | — |
| 1989-12-20 | $19.33 | $20.21 | 11,438 | — | — |
| 1989-12-19 | $19.20 | $20.07 | 9,375 | — | — |
| 1989-12-18 | $19.07 | $19.93 | 3,750 | — | — |
| 1989-12-15 | $19.20 | $20.07 | 31,313 | — | — |
| 1989-12-14 | $19.07 | $19.93 | 3,563 | — | — |
| 1989-12-13 | $19.33 | $20.21 | 11,813 | — | — |
| 1989-12-12 | $19.33 | $20.21 | 3,000 | — | — |
| 1989-12-11 | $19.33 | $20.21 | 7,500 | — | — |
| 1989-12-08 | $19.20 | $20.07 | 14,813 | — | — |
| 1989-12-07 | $19.07 | $19.93 | 1,875 | — | — |
| 1989-12-06 | $19.07 | $19.93 | 15,938 | — | — |
| 1989-12-05 | $19.20 | $20.07 | 1,688 | — | — |
| 1989-12-04 | $19.13 | $20.00 | 3,563 | — | — |
| 1989-12-01 | $19.20 | $20.07 | 6,563 | — | — |
| 1989-11-30 | $19.20 | $20.07 | 6,375 | — | — |
| 1989-11-29 | $18.93 | $19.79 | 3,375 | — | — |
| 1989-11-28 | $18.93 | $19.79 | 2,813 | — | — |
| 1989-11-27 | $19.20 | $20.07 | 2,250 | — | — |
| 1989-11-24 | $18.93 | $19.79 | 563 | — | — |
| 1989-11-22 | $18.93 | $19.79 | 13,688 | — | — |
| 1989-11-21 | $19.20 | $20.07 | 3,750 | — | — |
| 1989-11-20 | $18.93 | $19.79 | 4,500 | — | — |
| 1989-11-17 | $18.93 | $19.79 | 2,813 | — | — |
| 1989-11-16 | $19.20 | $20.07 | 4,125 | — | — |
| 1989-11-15 | $19.20 | $20.07 | 23,625 | — | — |
| 1989-11-14 | $18.80 | $19.65 | 6,188 | — | — |
| 1989-11-13 | $19.20 | $20.07 | 1,125 | — | — |
| 1989-11-10 | $19.20 | $20.07 | 2,438 | — | — |
| 1989-11-09 | $18.80 | $19.65 | 230,438 | — | — |
| 1989-11-08 | $18.67 | $19.51 | 3,750 | — | — |
| 1989-11-07 | $19.33 | $20.21 | 9,563 | — | — |
| 1989-11-06 | $19.20 | $19.93 | 21,563 | — | — |
| 1989-11-03 | $19.73 | $20.49 | 5,438 | — | — |
| 1989-11-02 | $19.73 | $20.49 | 11,625 | — | — |
| 1989-11-01 | $19.53 | $20.28 | 5,625 | — | — |
| 1989-10-31 | $19.73 | $20.49 | 16,500 | — | — |
| 1989-10-30 | $18.93 | $19.65 | 38,250 | — | — |
| 1989-10-27 | $19.33 | $20.07 | 1,875 | — | — |
| 1989-10-26 | $18.93 | $19.65 | 2,250 | — | — |
| 1989-10-25 | $19.33 | $20.07 | 8,438 | — | — |
| 1989-10-24 | $19.47 | $20.21 | 6,750 | — | — |
| 1989-10-23 | $19.47 | $20.21 | 4,313 | — | — |
| 1989-10-20 | $19.47 | $20.21 | 4,875 | — | — |
| 1989-10-19 | $19.47 | $20.21 | 1,875 | — | — |
| 1989-10-18 | $19.07 | $19.79 | 12,000 | — | — |
| 1989-10-17 | $19.20 | $19.93 | 9,375 | — | — |
| 1989-10-16 | $19.20 | $19.93 | 66,750 | — | — |
| 1989-10-13 | $18.93 | $19.65 | 5,438 | — | — |
| 1989-10-12 | $19.00 | $19.72 | 9,750 | — | — |
| 1989-10-11 | $19.20 | $19.93 | 48,000 | — | — |
| 1989-10-10 | $19.20 | $19.93 | 5,063 | — | — |
| 1989-10-09 | $19.13 | $19.86 | 18,750 | — | — |
| 1989-10-06 | $19.20 | $19.93 | 29,250 | — | — |
| 1989-10-05 | $18.93 | $19.65 | 14,063 | — | — |
| 1989-10-04 | $19.20 | $19.93 | 20,063 | — | — |
| 1989-10-03 | $19.20 | $19.93 | 3,563 | — | — |
| 1989-10-02 | $19.20 | $19.93 | 39,188 | — | — |
| 1989-09-29 | $18.93 | $19.65 | 4,500 | — | — |
| 1989-09-28 | $19.20 | $19.93 | 27,375 | — | — |
| 1989-09-27 | $19.20 | $19.93 | 44,438 | — | — |
| 1989-09-26 | $19.20 | $19.93 | 21,375 | — | — |
| 1989-09-25 | $19.20 | $19.93 | 4,500 | — | — |
| 1989-09-22 | $19.33 | $20.07 | 15,563 | — | — |
| 1989-09-21 | $18.93 | $19.65 | 1,688 | — | — |
| 1989-09-20 | $19.00 | $19.72 | 4,875 | — | — |
| 1989-09-19 | $18.93 | $19.65 | 3,375 | — | — |
| 1989-09-18 | $19.33 | $20.07 | 1,313 | — | — |
| 1989-09-15 | $19.33 | $20.07 | 51,563 | — | — |
| 1989-09-14 | $18.93 | $19.65 | 6,563 | — | — |
| 1989-09-13 | $18.93 | $19.65 | 4,313 | — | — |
| 1989-09-12 | $18.93 | $19.65 | 15,563 | — | — |
| 1989-09-11 | $19.07 | $19.79 | 14,063 | — | — |
| 1989-09-08 | $19.73 | $20.49 | 33,000 | — | — |
| 1989-09-07 | $19.47 | $20.21 | 5,438 | — | — |
| 1989-09-06 | $19.73 | $20.49 | 8,438 | — | — |
| 1989-09-05 | $20.00 | $20.76 | 4,500 | — | — |
| 1989-09-01 | $19.47 | $20.21 | 3,938 | — | — |
| 1989-08-31 | $20.00 | $20.76 | 12,938 | — | — |
| 1989-08-30 | $19.47 | $20.21 | 31,688 | — | — |
| 1989-08-29 | $20.00 | $20.76 | 7,125 | — | — |
| 1989-08-28 | $20.00 | $20.76 | 6,375 | — | — |
| 1989-08-25 | $19.73 | $20.49 | 1,875 | — | — |
| 1989-08-24 | $20.13 | $20.90 | 9,938 | — | — |
| 1989-08-23 | $19.87 | $20.62 | 2,625 | — | — |
| 1989-08-22 | $19.87 | $20.62 | 22,125 | — | — |
| 1989-08-21 | $20.00 | $20.76 | 13,875 | — | — |
| 1989-08-18 | $20.13 | $20.90 | 3,000 | — | — |
| 1989-08-17 | $20.13 | $20.90 | 2,063 | — | — |
| 1989-08-16 | $20.40 | $21.18 | 26,438 | — | — |
| 1989-08-15 | $20.40 | $21.18 | 3,750 | — | — |
| 1989-08-14 | $20.80 | $21.59 | 9,000 | — | — |
| 1989-08-11 | $20.53 | $21.32 | 24,563 | — | — |
| 1989-08-10 | $20.80 | $21.59 | 3,750 | — | — |
| 1989-08-09 | $20.53 | $21.18 | 3,000 | — | — |
| 1989-08-08 | $20.80 | $21.45 | 2,625 | — | — |
| 1989-08-07 | $20.80 | $21.45 | 9,750 | — | — |
| 1989-08-04 | $20.27 | $20.90 | 1,688 | — | — |
| 1989-08-03 | $20.80 | $21.45 | 34,875 | — | — |
| 1989-08-02 | $20.93 | $21.59 | 15,188 | — | — |
| 1989-08-01 | $21.07 | $21.73 | 23,250 | — | — |
| 1989-07-31 | $21.07 | $21.73 | 11,250 | — | — |
| 1989-07-28 | $20.80 | $21.45 | 12,375 | — | — |
| 1989-07-27 | $21.20 | $21.86 | 22,500 | — | — |
| 1989-07-26 | $20.93 | $21.59 | 1,875 | — | — |
| 1989-07-25 | $20.40 | $21.04 | 2,813 | — | — |
| 1989-07-24 | $20.40 | $21.04 | 1,500 | — | — |
| 1989-07-21 | $20.93 | $21.59 | 4,688 | — | — |
| 1989-07-20 | $20.40 | $21.04 | 9,000 | — | — |
| 1989-07-19 | $20.53 | $21.18 | 4,125 | — | — |
| 1989-07-18 | $20.67 | $21.31 | 3,000 | — | — |
| 1989-07-17 | $20.67 | $21.31 | 8,250 | — | — |
| 1989-07-14 | $20.67 | $21.31 | 27,000 | — | — |
| 1989-07-13 | $20.27 | $20.90 | 2,250 | — | — |
| 1989-07-12 | $20.53 | $21.18 | 2,063 | — | — |
| 1989-07-11 | $20.53 | $21.18 | 24,750 | — | — |
| 1989-07-10 | $20.27 | $20.90 | 2,813 | — | — |
| 1989-07-07 | $20.53 | $21.18 | 3,750 | — | — |
| 1989-07-06 | $20.27 | $20.90 | 9,563 | — | — |
| 1989-07-05 | $19.87 | $20.49 | 4,688 | — | — |
| 1989-07-03 | $19.87 | $20.49 | 563 | — | — |
| 1989-06-30 | $20.27 | $20.90 | 82,500 | — | — |
| 1989-06-29 | $19.87 | $20.49 | 44,625 | — | — |
| 1989-06-28 | $20.40 | $21.04 | 19,875 | — | — |
| 1989-06-27 | $20.67 | $21.31 | 3,188 | — | — |
| 1989-06-26 | $20.67 | $21.31 | 3,188 | — | — |
| 1989-06-23 | $20.53 | $21.18 | 75,563 | — | — |
| 1989-06-22 | $19.60 | $20.21 | 3,000 | — | — |
| 1989-06-21 | $19.20 | $19.80 | 14,813 | — | — |
| 1989-06-20 | $19.60 | $20.21 | 1,313 | — | — |
| 1989-06-19 | $19.60 | $20.21 | 2,250 | — | — |
| 1989-06-16 | $19.60 | $20.21 | 64,125 | — | — |
| 1989-06-15 | $19.20 | $19.80 | 40,875 | — | — |
| 1989-06-14 | $19.33 | $19.94 | 13,500 | — | — |
| 1989-06-13 | $19.47 | $20.08 | 4,875 | — | — |
| 1989-06-12 | $18.93 | $19.53 | 5,438 | — | — |
| 1989-06-09 | $19.20 | $19.80 | 11,625 | — | — |
| 1989-06-08 | $19.07 | $19.66 | 1,313 | — | — |
| 1989-06-07 | $18.80 | $19.39 | 27,750 | — | — |
| 1989-06-06 | $19.07 | $19.66 | 13,125 | — | — |
| 1989-06-05 | $18.80 | $19.39 | 10,500 | — | — |
| 1989-06-02 | $18.67 | $19.25 | 10,500 | — | — |
| 1989-06-01 | $18.93 | $19.53 | 938 | — | — |
| 1989-05-31 | $18.67 | $19.25 | 2,063 | — | — |
| 1989-05-30 | $18.67 | $19.25 | 3,750 | — | — |
| 1989-05-26 | $19.07 | $19.66 | 6,563 | — | — |
| 1989-05-25 | $18.93 | $19.53 | 7,688 | — | — |
| 1989-05-24 | $19.33 | $19.94 | 6,000 | — | — |
| 1989-05-23 | $19.20 | $19.80 | 23,063 | — | — |
| 1989-05-22 | $19.33 | $19.94 | 4,313 | — | — |
| 1989-05-19 | $19.33 | $19.94 | 16,875 | — | — |
| 1989-05-18 | $18.93 | $19.53 | 1,688 | — | — |
| 1989-05-17 | $19.47 | $20.08 | 3,938 | — | — |
| 1989-05-16 | $18.93 | $19.53 | 3,188 | — | — |
| 1989-05-15 | $19.47 | $20.08 | 750 | — | — |
| 1989-05-12 | $19.47 | $20.08 | 58,500 | — | — |
| 1989-05-11 | $19.33 | $19.94 | 4,500 | — | — |
| 1989-05-10 | $19.60 | $20.21 | 62,063 | — | — |
| 1989-05-09 | $19.80 | $20.28 | 750 | — | — |
| 1989-05-08 | $19.80 | $20.28 | 21,375 | — | — |
| 1989-05-05 | $19.73 | $20.21 | 12,000 | — | — |
| 1989-05-04 | $19.87 | $20.35 | 4,688 | — | — |
| 1989-05-03 | $19.60 | $20.08 | 24,375 | — | — |
| 1989-05-02 | $19.87 | $20.35 | 9,563 | — | — |
| 1989-05-01 | $19.87 | $20.35 | 1,688 | — | — |
| 1989-04-28 | $19.73 | $20.21 | 17,250 | — | — |
| 1989-04-27 | $19.87 | $20.35 | 2,438 | — | — |
| 1989-04-26 | $19.53 | $20.01 | 6,938 | — | — |
| 1989-04-25 | $19.47 | $19.94 | 3,563 | — | — |
| 1989-04-24 | $19.73 | $20.21 | 750 | — | — |
| 1989-04-21 | $19.73 | $20.21 | 5,813 | — | — |
| 1989-04-20 | $19.33 | $19.81 | 17,625 | — | — |
| 1989-04-19 | $18.93 | $19.40 | 6,938 | — | — |
| 1989-04-18 | $18.93 | $19.40 | 2,250 | — | — |
| 1989-04-17 | $18.93 | $19.40 | 2,625 | — | — |
| 1989-04-14 | $19.47 | $19.94 | 1,313 | — | — |
| 1989-04-13 | $18.93 | $19.40 | 2,438 | — | — |
| 1989-04-12 | $18.93 | $19.40 | 563 | — | — |
| 1989-04-11 | $18.93 | $19.40 | 6,750 | — | — |
| 1989-04-10 | $19.20 | $19.67 | 24,188 | — | — |
| 1989-04-07 | $18.93 | $19.40 | 8,250 | — | — |
| 1989-04-06 | $18.80 | $19.26 | 18,938 | — | — |
| 1989-04-05 | $18.93 | $19.40 | 9,938 | — | — |
| 1989-04-04 | $18.80 | $19.26 | 4,500 | — | — |
| 1989-04-03 | $18.93 | $19.40 | 7,313 | — | — |
| 1989-03-31 | $18.93 | $19.40 | 2,063 | — | — |
| 1989-03-30 | $18.67 | $19.12 | 8,438 | — | — |
| 1989-03-29 | $18.67 | $19.12 | 1,313 | — | — |
| 1989-03-28 | $18.67 | $19.12 | 11,438 | — | — |
| 1989-03-27 | $18.93 | $19.40 | 3,000 | — | — |
| 1989-03-23 | $18.67 | $19.12 | 296,438 | — | — |
| 1989-03-22 | $18.67 | $19.12 | 9,750 | — | — |
| 1989-03-21 | $18.93 | $19.40 | 1,688 | — | — |
| 1989-03-20 | $18.67 | $19.12 | 26,063 | — | — |
| 1989-03-17 | $18.53 | $18.99 | 39,375 | — | — |
| 1989-03-16 | $19.07 | $19.53 | 21,750 | — | — |
| 1989-03-15 | $19.07 | $19.53 | 16,125 | — | — |
| 1989-03-14 | $19.20 | $19.67 | 2,250 | — | — |
| 1989-03-13 | $19.20 | $19.67 | 16,125 | — | — |
| 1989-03-10 | $19.20 | $19.67 | 12,938 | — | — |
| 1989-03-09 | $19.60 | $20.08 | 39,938 | — | — |
| 1989-03-08 | $19.47 | $19.94 | 14,813 | — | — |
| 1989-03-07 | $19.73 | $20.21 | 3,563 | — | — |
| 1989-03-06 | $20.00 | $20.49 | 563 | — | — |
| 1989-03-03 | $19.87 | $20.35 | 11,438 | — | — |
| 1989-03-02 | $20.13 | $20.62 | 1,500 | — | — |
| 1989-03-01 | $20.27 | $20.76 | 10,313 | — | — |
| 1989-02-28 | $19.73 | $20.21 | 7,875 | — | — |
| 1989-02-27 | $19.87 | $20.35 | 19,500 | — | — |
| 1989-02-24 | $19.87 | $20.35 | 22,875 | — | — |
| 1989-02-23 | $20.07 | $20.56 | 18,000 | — | — |
| 1989-02-22 | $20.00 | $20.49 | 22,500 | — | — |
| 1989-02-21 | $20.27 | $20.76 | 3,188 | — | — |
| 1989-02-17 | $20.40 | $20.90 | 3,938 | — | — |
| 1989-02-16 | $20.27 | $20.76 | 37,500 | — | — |
| 1989-02-15 | $20.40 | $20.90 | 5,438 | — | — |
| 1989-02-14 | $20.40 | $20.90 | 74,438 | — | — |
| 1989-02-13 | $20.67 | $21.17 | 30,938 | — | — |
| 1989-02-10 | $20.67 | $21.17 | 42,375 | — | — |
| 1989-02-09 | $20.93 | $21.44 | 3,750 | — | — |
| 1989-02-08 | $20.67 | $20.99 | 1,500 | — | — |
| 1989-02-07 | $20.67 | $20.99 | 25,125 | — | — |
| 1989-02-06 | $20.80 | $21.13 | 34,500 | — | — |
| 1989-02-03 | $20.93 | $21.26 | 13,875 | — | — |
| 1989-02-02 | $21.33 | $21.67 | 2,438 | — | — |
| 1989-02-01 | $21.33 | $21.67 | 8,625 | — | — |
| 1989-01-31 | $20.80 | $21.13 | 2,063 | — | — |
| 1989-01-30 | $20.80 | $21.13 | 1,313 | — | — |
| 1989-01-27 | $21.33 | $21.67 | 8,625 | — | — |
| 1989-01-26 | $20.93 | $21.26 | 10,500 | — | — |
| 1989-01-25 | $20.93 | $21.26 | 7,313 | — | — |
| 1989-01-24 | $20.67 | $20.99 | 36,938 | — | — |
| 1989-01-23 | $20.80 | $21.13 | 4,688 | — | — |
| 1989-01-20 | $21.20 | $21.54 | 15,000 | — | — |
| 1989-01-19 | $21.07 | $21.40 | 5,438 | — | — |
| 1989-01-18 | $21.07 | $21.40 | 10,875 | — | — |
| 1989-01-17 | $21.07 | $21.40 | 152,250 | — | — |
| 1989-01-16 | $21.20 | $21.54 | 13,313 | — | — |
| 1989-01-13 | $21.20 | $21.54 | 9,563 | — | — |
| 1989-01-12 | $21.07 | $21.40 | 21,750 | — | — |
| 1989-01-11 | $21.33 | $21.67 | 56,625 | — | — |
| 1989-01-10 | $20.93 | $21.26 | 1,875 | — | — |
| 1989-01-09 | $20.93 | $21.26 | 79,500 | — | — |
| 1989-01-06 | $21.07 | $21.40 | 9,375 | — | — |
| 1989-01-05 | $21.07 | $21.40 | 16,125 | — | — |
| 1989-01-04 | $21.33 | $21.67 | 92,250 | — | — |
| 1989-01-03 | $20.80 | $21.13 | 66,563 | — | — |