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 | $12.06 | $15.07 | 168,525 | — | — |
| 1989-12-28 | $12.00 | $15.00 | 21,150 | — | — |
| 1989-12-27 | $12.00 | $15.00 | 39,825 | — | — |
| 1989-12-26 | $11.94 | $14.93 | 55,125 | — | — |
| 1989-12-22 | $12.06 | $15.07 | 14,625 | — | — |
| 1989-12-21 | $12.44 | $15.55 | 30,825 | — | — |
| 1989-12-20 | $12.33 | $15.41 | 41,850 | — | — |
| 1989-12-19 | $12.56 | $15.69 | 49,725 | — | — |
| 1989-12-18 | $12.72 | $15.90 | 1,402,200 | — | — |
| 1989-12-15 | $12.78 | $15.97 | 65,700 | — | — |
| 1989-12-14 | $12.56 | $15.69 | 83,025 | — | — |
| 1989-12-13 | $12.50 | $15.62 | 23,625 | — | — |
| 1989-12-12 | $12.61 | $15.76 | 71,775 | — | — |
| 1989-12-11 | $12.44 | $15.33 | 107,775 | — | — |
| 1989-12-08 | $12.50 | $15.40 | 8,100 | — | — |
| 1989-12-07 | $12.50 | $15.40 | 42,300 | — | — |
| 1989-12-06 | $12.50 | $15.40 | 77,175 | — | — |
| 1989-12-05 | $12.44 | $15.33 | 45,450 | — | — |
| 1989-12-04 | $12.50 | $15.40 | 46,800 | — | — |
| 1989-12-01 | $12.67 | $15.60 | 29,700 | — | — |
| 1989-11-30 | $12.44 | $15.33 | 87,975 | — | — |
| 1989-11-29 | $12.78 | $15.74 | 22,725 | — | — |
| 1989-11-28 | $13.06 | $16.08 | 11,250 | — | — |
| 1989-11-27 | $13.22 | $16.29 | 34,650 | — | — |
| 1989-11-24 | $13.22 | $16.29 | 2,700 | — | — |
| 1989-11-22 | $13.17 | $16.22 | 15,075 | — | — |
| 1989-11-21 | $13.06 | $16.08 | 26,100 | — | — |
| 1989-11-20 | $13.11 | $16.15 | 49,950 | — | — |
| 1989-11-17 | $13.28 | $16.36 | 13,500 | — | — |
| 1989-11-16 | $13.61 | $16.77 | 243,225 | — | — |
| 1989-11-15 | $13.78 | $16.97 | 144,450 | — | — |
| 1989-11-14 | $13.11 | $16.15 | 129,600 | — | — |
| 1989-11-13 | $13.11 | $16.15 | 227,925 | — | — |
| 1989-11-10 | $12.67 | $15.60 | 149,850 | — | — |
| 1989-11-09 | $12.89 | $15.88 | 55,350 | — | — |
| 1989-11-08 | $13.33 | $16.43 | 35,550 | — | — |
| 1989-11-07 | $13.61 | $16.77 | 9,450 | — | — |
| 1989-11-06 | $13.61 | $16.77 | 19,800 | — | — |
| 1989-11-03 | $13.94 | $17.18 | 16,425 | — | — |
| 1989-11-02 | $14.00 | $17.25 | 57,375 | — | — |
| 1989-11-01 | $14.11 | $17.38 | 29,250 | — | — |
| 1989-10-31 | $14.28 | $17.59 | 31,725 | — | — |
| 1989-10-30 | $14.22 | $17.52 | 13,050 | — | — |
| 1989-10-27 | $14.22 | $17.52 | 165,825 | — | — |
| 1989-10-26 | $14.22 | $17.52 | 30,150 | — | — |
| 1989-10-25 | $14.39 | $17.73 | 11,475 | — | — |
| 1989-10-24 | $14.33 | $17.66 | 18,675 | — | — |
| 1989-10-23 | $14.33 | $17.66 | 17,550 | — | — |
| 1989-10-20 | $14.33 | $17.66 | 74,700 | — | — |
| 1989-10-19 | $14.22 | $17.52 | 28,575 | — | — |
| 1989-10-18 | $14.33 | $17.66 | 16,425 | — | — |
| 1989-10-17 | $14.28 | $17.59 | 48,600 | — | — |
| 1989-10-16 | $14.33 | $17.66 | 94,500 | — | — |
| 1989-10-13 | $14.67 | $18.07 | 70,425 | — | — |
| 1989-10-12 | $15.22 | $18.75 | 12,600 | — | — |
| 1989-10-11 | $15.33 | $18.89 | 166,050 | — | — |
| 1989-10-10 | $15.33 | $18.89 | 116,550 | — | — |
| 1989-10-09 | $15.11 | $18.62 | 5,625 | — | — |
| 1989-10-06 | $15.11 | $18.62 | 17,100 | — | — |
| 1989-10-05 | $15.11 | $18.62 | 46,800 | — | — |
| 1989-10-04 | $15.33 | $18.89 | 15,750 | — | — |
| 1989-10-03 | $15.22 | $18.75 | 65,250 | — | — |
| 1989-10-02 | $15.28 | $18.82 | 51,750 | — | — |
| 1989-09-29 | $15.44 | $19.03 | 27,000 | — | — |
| 1989-09-28 | $15.22 | $18.75 | 29,925 | — | — |
| 1989-09-27 | $15.11 | $18.62 | 18,900 | — | — |
| 1989-09-26 | $15.11 | $18.62 | 52,200 | — | — |
| 1989-09-25 | $15.17 | $18.68 | 69,300 | — | — |
| 1989-09-22 | $15.17 | $18.68 | 73,350 | — | — |
| 1989-09-21 | $15.11 | $18.62 | 41,625 | — | — |
| 1989-09-20 | $15.11 | $18.62 | 59,175 | — | — |
| 1989-09-19 | $15.06 | $18.55 | 87,975 | — | — |
| 1989-09-18 | $15.22 | $18.53 | 81,000 | — | — |
| 1989-09-15 | $15.00 | $18.26 | 111,600 | — | — |
| 1989-09-14 | $15.11 | $18.40 | 38,700 | — | — |
| 1989-09-13 | $15.11 | $18.40 | 62,100 | — | — |
| 1989-09-12 | $15.39 | $18.74 | 13,725 | — | — |
| 1989-09-11 | $15.17 | $18.47 | 330,075 | — | — |
| 1989-09-08 | $15.17 | $18.47 | 114,750 | — | — |
| 1989-09-07 | $15.11 | $18.40 | 130,050 | — | — |
| 1989-09-06 | $15.00 | $18.26 | 193,725 | — | — |
| 1989-09-05 | $15.17 | $18.47 | 190,575 | — | — |
| 1989-09-01 | $15.56 | $18.94 | 25,875 | — | — |
| 1989-08-31 | $15.33 | $18.67 | 51,750 | — | — |
| 1989-08-30 | $15.06 | $18.33 | 64,350 | — | — |
| 1989-08-29 | $15.06 | $18.33 | 39,150 | — | — |
| 1989-08-28 | $15.17 | $18.47 | 49,950 | — | — |
| 1989-08-25 | $15.33 | $18.67 | 45,900 | — | — |
| 1989-08-24 | $15.33 | $18.67 | 33,975 | — | — |
| 1989-08-23 | $14.89 | $18.13 | 59,625 | — | — |
| 1989-08-22 | $14.44 | $17.59 | 11,025 | — | — |
| 1989-08-21 | $14.56 | $17.72 | 42,975 | — | — |
| 1989-08-18 | $15.28 | $18.60 | 11,475 | — | — |
| 1989-08-17 | $15.33 | $18.67 | 16,650 | — | — |
| 1989-08-16 | $15.56 | $18.94 | 52,875 | — | — |
| 1989-08-15 | $15.22 | $18.53 | 8,550 | — | — |
| 1989-08-14 | $15.17 | $18.47 | 28,125 | — | — |
| 1989-08-11 | $14.94 | $18.20 | 85,500 | — | — |
| 1989-08-10 | $15.17 | $18.47 | 27,225 | — | — |
| 1989-08-09 | $15.11 | $18.40 | 32,175 | — | — |
| 1989-08-08 | $15.28 | $18.60 | 27,675 | — | — |
| 1989-08-07 | $15.33 | $18.67 | 38,925 | — | — |
| 1989-08-04 | $15.22 | $18.53 | 23,175 | — | — |
| 1989-08-03 | $15.33 | $18.67 | 200,700 | — | — |
| 1989-08-02 | $15.28 | $18.60 | 91,125 | — | — |
| 1989-08-01 | $15.33 | $18.67 | 62,100 | — | — |
| 1989-07-31 | $15.33 | $18.67 | 82,800 | — | — |
| 1989-07-28 | $15.11 | $18.40 | 56,025 | — | — |
| 1989-07-27 | $15.17 | $18.47 | 50,850 | — | — |
| 1989-07-26 | $15.11 | $18.40 | 52,425 | — | — |
| 1989-07-25 | $15.00 | $18.26 | 33,750 | — | — |
| 1989-07-24 | $15.06 | $18.33 | 22,500 | — | — |
| 1989-07-21 | $15.17 | $18.47 | 65,475 | — | — |
| 1989-07-20 | $15.00 | $18.26 | 42,300 | — | — |
| 1989-07-19 | $15.22 | $18.53 | 13,500 | — | — |
| 1989-07-18 | $15.11 | $18.40 | 89,550 | — | — |
| 1989-07-17 | $15.11 | $18.40 | 44,100 | — | — |
| 1989-07-14 | $15.06 | $18.33 | 29,025 | — | — |
| 1989-07-13 | $14.89 | $18.13 | 2,925 | — | — |
| 1989-07-12 | $14.94 | $18.20 | 22,500 | — | — |
| 1989-07-11 | $14.89 | $18.13 | 48,375 | — | — |
| 1989-07-10 | $15.00 | $18.26 | 7,650 | — | — |
| 1989-07-07 | $14.94 | $18.20 | 45,900 | — | — |
| 1989-07-06 | $14.94 | $18.20 | 65,700 | — | — |
| 1989-07-05 | $14.89 | $18.13 | 48,825 | — | — |
| 1989-07-03 | $14.94 | $18.20 | 60,975 | — | — |
| 1989-06-30 | $15.00 | $18.26 | 10,575 | — | — |
| 1989-06-29 | $15.22 | $18.53 | 124,875 | — | — |
| 1989-06-28 | $15.39 | $18.74 | 38,250 | — | — |
| 1989-06-27 | $15.50 | $18.87 | 16,425 | — | — |
| 1989-06-26 | $15.44 | $18.80 | 51,525 | — | — |
| 1989-06-23 | $15.56 | $18.94 | 123,300 | — | — |
| 1989-06-22 | $15.39 | $18.74 | 6,975 | — | — |
| 1989-06-21 | $15.44 | $18.80 | 180,900 | — | — |
| 1989-06-20 | $15.39 | $18.74 | 36,225 | — | — |
| 1989-06-19 | $15.44 | $18.80 | 32,850 | — | — |
| 1989-06-16 | $15.44 | $18.80 | 106,425 | — | — |
| 1989-06-15 | $15.39 | $18.74 | 58,950 | — | — |
| 1989-06-14 | $15.28 | $18.60 | 78,975 | — | — |
| 1989-06-13 | $15.33 | $18.67 | 29,475 | — | — |
| 1989-06-12 | $15.44 | $18.80 | 96,525 | — | — |
| 1989-06-09 | $15.56 | $18.94 | 77,850 | — | — |
| 1989-06-08 | $15.39 | $18.74 | 78,075 | — | — |
| 1989-06-07 | $15.17 | $18.47 | 92,925 | — | — |
| 1989-06-06 | $15.17 | $18.47 | 42,750 | — | — |
| 1989-06-05 | $15.22 | $18.32 | 67,950 | — | — |
| 1989-06-02 | $15.33 | $18.45 | 47,925 | — | — |
| 1989-06-01 | $15.28 | $18.38 | 134,775 | — | — |
| 1989-05-31 | $15.28 | $18.38 | 42,075 | — | — |
| 1989-05-30 | $15.22 | $18.32 | 194,625 | — | — |
| 1989-05-26 | $15.28 | $18.38 | 20,250 | — | — |
| 1989-05-25 | $15.28 | $18.38 | 28,575 | — | — |
| 1989-05-24 | $15.33 | $18.45 | 25,425 | — | — |
| 1989-05-23 | $15.17 | $18.25 | 192,600 | — | — |
| 1989-05-22 | $15.33 | $18.45 | 78,300 | — | — |
| 1989-05-19 | $15.33 | $18.45 | 60,300 | — | — |
| 1989-05-18 | $15.28 | $18.38 | 13,500 | — | — |
| 1989-05-17 | $15.28 | $18.38 | 65,025 | — | — |
| 1989-05-16 | $15.28 | $18.38 | 37,575 | — | — |
| 1989-05-15 | $15.33 | $18.45 | 120,150 | — | — |
| 1989-05-12 | $15.33 | $18.45 | 32,625 | — | — |
| 1989-05-11 | $15.33 | $18.45 | 7,200 | — | — |
| 1989-05-10 | $15.39 | $18.52 | 59,175 | — | — |
| 1989-05-09 | $15.33 | $18.45 | 7,875 | — | — |
| 1989-05-08 | $15.39 | $18.52 | 57,150 | — | — |
| 1989-05-05 | $15.39 | $18.52 | 16,200 | — | — |
| 1989-05-04 | $15.39 | $18.52 | 70,650 | — | — |
| 1989-05-03 | $15.22 | $18.32 | 79,200 | — | — |
| 1989-05-02 | $15.11 | $18.18 | 19,575 | — | — |
| 1989-05-01 | $15.28 | $18.38 | 42,300 | — | — |
| 1989-04-28 | $15.44 | $18.59 | 39,600 | — | — |
| 1989-04-27 | $15.44 | $18.59 | 36,000 | — | — |
| 1989-04-26 | $15.50 | $18.65 | 36,225 | — | — |
| 1989-04-25 | $15.67 | $18.85 | 70,425 | — | — |
| 1989-04-24 | $15.72 | $18.92 | 132,750 | — | — |
| 1989-04-21 | $15.61 | $18.79 | 57,375 | — | — |
| 1989-04-20 | $15.56 | $18.72 | 19,125 | — | — |
| 1989-04-19 | $15.22 | $18.32 | 36,225 | — | — |
| 1989-04-18 | $15.11 | $18.18 | 329,850 | — | — |
| 1989-04-17 | $15.11 | $18.18 | 20,250 | — | — |
| 1989-04-14 | $15.33 | $18.45 | 22,725 | — | — |
| 1989-04-13 | $15.28 | $18.38 | 19,125 | — | — |
| 1989-04-12 | $15.44 | $18.59 | 19,350 | — | — |
| 1989-04-11 | $15.50 | $18.65 | 58,500 | — | — |
| 1989-04-10 | $15.61 | $18.79 | 65,250 | — | — |
| 1989-04-07 | $15.44 | $18.59 | 43,875 | — | — |
| 1989-04-06 | $15.44 | $18.59 | 25,425 | — | — |
| 1989-04-05 | $15.50 | $18.65 | 18,675 | — | — |
| 1989-04-04 | $15.67 | $18.85 | 85,500 | — | — |
| 1989-04-03 | $15.44 | $18.59 | 62,550 | — | — |
| 1989-03-31 | $15.11 | $18.18 | 22,950 | — | — |
| 1989-03-30 | $15.17 | $18.25 | 28,800 | — | — |
| 1989-03-29 | $15.11 | $18.18 | 35,775 | — | — |
| 1989-03-28 | $15.22 | $18.32 | 54,675 | — | — |
| 1989-03-27 | $15.00 | $18.05 | 18,675 | — | — |
| 1989-03-23 | $14.83 | $17.85 | 30,150 | — | — |
| 1989-03-22 | $14.67 | $17.65 | 70,200 | — | — |
| 1989-03-21 | $14.44 | $17.38 | 102,825 | — | — |
| 1989-03-20 | $14.39 | $17.31 | 103,275 | — | — |
| 1989-03-17 | $14.56 | $17.52 | 101,025 | — | — |
| 1989-03-16 | $14.83 | $17.85 | 54,900 | — | — |
| 1989-03-15 | $14.78 | $17.78 | 56,475 | — | — |
| 1989-03-14 | $14.67 | $17.65 | 71,100 | — | — |
| 1989-03-13 | $14.89 | $17.92 | 80,550 | — | — |
| 1989-03-10 | $14.78 | $17.78 | 190,800 | — | — |
| 1989-03-09 | $15.11 | $18.18 | 94,950 | — | — |
| 1989-03-08 | $15.17 | $18.25 | 101,925 | — | — |
| 1989-03-07 | $15.17 | $18.25 | 120,375 | — | — |
| 1989-03-06 | $15.28 | $18.17 | 220,725 | — | — |
| 1989-03-03 | $15.22 | $18.10 | 54,675 | — | — |
| 1989-03-02 | $15.22 | $18.10 | 88,875 | — | — |
| 1989-03-01 | $15.28 | $18.17 | 59,625 | — | — |
| 1989-02-28 | $15.33 | $18.24 | 132,975 | — | — |
| 1989-02-27 | $15.11 | $17.97 | 33,075 | — | — |
| 1989-02-24 | $15.22 | $18.10 | 49,500 | — | — |
| 1989-02-23 | $15.50 | $18.43 | 41,175 | — | — |
| 1989-02-22 | $15.50 | $18.43 | 162,225 | — | — |
| 1989-02-21 | $15.67 | $18.63 | 34,650 | — | — |
| 1989-02-17 | $15.50 | $18.43 | 28,350 | — | — |
| 1989-02-16 | $15.44 | $18.37 | 159,975 | — | — |
| 1989-02-15 | $15.22 | $18.10 | 229,050 | — | — |
| 1989-02-14 | $15.17 | $18.04 | 56,925 | — | — |
| 1989-02-13 | $15.44 | $18.37 | 65,025 | — | — |
| 1989-02-10 | $15.22 | $18.10 | 26,775 | — | — |
| 1989-02-09 | $15.11 | $17.97 | 50,625 | — | — |
| 1989-02-08 | $15.39 | $18.30 | 76,275 | — | — |
| 1989-02-07 | $15.11 | $17.97 | 95,850 | — | — |
| 1989-02-06 | $14.78 | $17.58 | 62,775 | — | — |
| 1989-02-03 | $14.78 | $17.58 | 33,300 | — | — |
| 1989-02-02 | $15.06 | $17.91 | 71,100 | — | — |
| 1989-02-01 | $15.22 | $18.10 | 52,425 | — | — |
| 1989-01-31 | $15.22 | $18.10 | 34,425 | — | — |
| 1989-01-30 | $15.17 | $18.04 | 134,550 | — | — |
| 1989-01-27 | $15.06 | $17.91 | 70,650 | — | — |
| 1989-01-26 | $15.00 | $17.84 | 21,375 | — | — |
| 1989-01-25 | $15.06 | $17.91 | 35,775 | — | — |
| 1989-01-24 | $15.06 | $17.91 | 88,650 | — | — |
| 1989-01-23 | $15.17 | $18.04 | 77,175 | — | — |
| 1989-01-20 | $15.06 | $17.91 | 53,325 | — | — |
| 1989-01-19 | $15.06 | $17.91 | 27,675 | — | — |
| 1989-01-18 | $15.00 | $17.84 | 20,700 | — | — |
| 1989-01-17 | $14.78 | $17.58 | 285,750 | — | — |
| 1989-01-16 | $14.83 | $17.64 | 8,100 | — | — |
| 1989-01-13 | $14.89 | $17.71 | 29,250 | — | — |
| 1989-01-12 | $14.78 | $17.58 | 44,550 | — | — |
| 1989-01-11 | $14.56 | $17.31 | 270,900 | — | — |
| 1989-01-10 | $14.50 | $17.25 | 200,025 | — | — |
| 1989-01-09 | $14.56 | $17.31 | 433,350 | — | — |
| 1989-01-06 | $14.39 | $17.11 | 21,825 | — | — |
| 1989-01-05 | $14.33 | $17.05 | 57,600 | — | — |
| 1989-01-04 | $14.11 | $16.78 | 24,075 | — | — |
| 1989-01-03 | $14.17 | $16.85 | 42,075 | — | — |