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 | $17.71 | $17.71 | 78,900 | — | — |
| 1989-12-28 | $17.63 | $17.63 | 130,500 | — | — |
| 1989-12-27 | $17.17 | $17.17 | 19,200 | — | — |
| 1989-12-26 | $17.46 | $17.46 | 4,200 | — | — |
| 1989-12-22 | $17.58 | $17.58 | 22,200 | — | — |
| 1989-12-21 | $17.63 | $17.63 | 112,500 | — | — |
| 1989-12-20 | $17.67 | $17.67 | 69,300 | — | — |
| 1989-12-19 | $17.75 | $17.75 | 102,900 | — | — |
| 1989-12-18 | $18.08 | $18.08 | 79,200 | — | — |
| 1989-12-15 | $18.21 | $18.21 | 153,600 | — | — |
| 1989-12-14 | $18.50 | $18.50 | 301,800 | — | — |
| 1989-12-13 | $18.50 | $18.50 | 118,800 | — | — |
| 1989-12-12 | $18.46 | $18.46 | 57,900 | — | — |
| 1989-12-11 | $18.25 | $18.25 | 57,300 | — | — |
| 1989-12-08 | $18.00 | $18.00 | 83,400 | — | — |
| 1989-12-07 | $17.83 | $17.83 | 65,700 | — | — |
| 1989-12-06 | $17.67 | $17.67 | 36,600 | — | — |
| 1989-12-05 | $17.63 | $17.63 | 125,700 | — | — |
| 1989-12-04 | $18.13 | $18.12 | 56,100 | — | — |
| 1989-12-01 | $18.17 | $18.17 | 104,100 | — | — |
| 1989-11-30 | $17.88 | $17.88 | 42,900 | — | — |
| 1989-11-29 | $17.58 | $17.58 | 109,500 | — | — |
| 1989-11-28 | $17.54 | $17.54 | 121,800 | — | — |
| 1989-11-27 | $17.50 | $17.50 | 52,200 | — | — |
| 1989-11-24 | $17.21 | $17.21 | 67,200 | — | — |
| 1989-11-22 | $17.25 | $17.25 | 96,900 | — | — |
| 1989-11-21 | $17.17 | $17.17 | 72,300 | — | — |
| 1989-11-20 | $16.83 | $16.83 | 50,100 | — | — |
| 1989-11-17 | $16.83 | $16.83 | 33,600 | — | — |
| 1989-11-16 | $16.83 | $16.83 | 31,200 | — | — |
| 1989-11-15 | $16.92 | $16.92 | 81,000 | — | — |
| 1989-11-14 | $16.79 | $16.79 | 77,400 | — | — |
| 1989-11-13 | $17.04 | $17.04 | 113,100 | — | — |
| 1989-11-10 | $16.83 | $16.83 | 34,200 | — | — |
| 1989-11-09 | $16.79 | $16.79 | 112,500 | — | — |
| 1989-11-08 | $16.67 | $16.67 | 569,700 | — | — |
| 1989-11-07 | $16.58 | $16.58 | 121,200 | — | — |
| 1989-11-06 | $16.67 | $16.67 | 123,300 | — | — |
| 1989-11-03 | $16.96 | $16.96 | 120,600 | — | — |
| 1989-11-02 | $16.79 | $16.79 | 49,200 | — | — |
| 1989-11-01 | $16.83 | $16.83 | 63,900 | — | — |
| 1989-10-31 | $16.63 | $16.63 | 93,000 | — | — |
| 1989-10-30 | $16.08 | $16.08 | 66,000 | — | — |
| 1989-10-27 | $15.63 | $15.63 | 57,300 | — | — |
| 1989-10-26 | $15.96 | $15.96 | 40,500 | — | — |
| 1989-10-25 | $16.25 | $16.25 | 127,200 | — | — |
| 1989-10-24 | $16.46 | $16.46 | 151,500 | — | — |
| 1989-10-23 | $16.54 | $16.54 | 121,500 | — | — |
| 1989-10-20 | $16.46 | $16.46 | 99,000 | — | — |
| 1989-10-19 | $16.42 | $16.42 | 169,500 | — | — |
| 1989-10-18 | $16.04 | $16.04 | 124,200 | — | — |
| 1989-10-17 | $16.21 | $16.21 | 117,600 | — | — |
| 1989-10-16 | $16.46 | $16.46 | 251,400 | — | — |
| 1989-10-13 | $16.50 | $16.50 | 191,100 | — | — |
| 1989-10-12 | $17.46 | $17.46 | 148,200 | — | — |
| 1989-10-11 | $17.54 | $17.54 | 201,000 | — | — |
| 1989-10-10 | $17.21 | $17.21 | 93,900 | — | — |
| 1989-10-09 | $17.50 | $17.50 | 84,300 | — | — |
| 1989-10-06 | $17.58 | $17.58 | 42,300 | — | — |
| 1989-10-05 | $17.63 | $17.63 | 122,100 | — | — |
| 1989-10-04 | $17.96 | $17.96 | 143,700 | — | — |
| 1989-10-03 | $17.50 | $17.50 | 82,200 | — | — |
| 1989-10-02 | $17.33 | $17.33 | 226,200 | — | — |
| 1989-09-29 | $17.21 | $17.21 | 415,500 | — | — |
| 1989-09-28 | $17.13 | $17.12 | 82,800 | — | — |
| 1989-09-27 | $17.17 | $17.17 | 291,900 | — | — |
| 1989-09-26 | $16.71 | $16.71 | 109,800 | — | — |
| 1989-09-25 | $17.33 | $17.33 | 92,100 | — | — |
| 1989-09-22 | $17.67 | $17.67 | 154,500 | — | — |
| 1989-09-21 | $17.88 | $17.88 | 259,500 | — | — |
| 1989-09-20 | $17.88 | $17.88 | 93,300 | — | — |
| 1989-09-19 | $18.08 | $18.08 | 133,500 | — | — |
| 1989-09-18 | $18.33 | $18.33 | 117,300 | — | — |
| 1989-09-15 | $18.42 | $18.42 | 585,300 | — | — |
| 1989-09-14 | $18.58 | $18.58 | 459,000 | — | — |
| 1989-09-13 | $17.96 | $17.96 | 193,200 | — | — |
| 1989-09-12 | $17.79 | $17.79 | 120,600 | — | — |
| 1989-09-11 | $17.83 | $17.83 | 31,800 | — | — |
| 1989-09-08 | $18.00 | $18.00 | 83,400 | — | — |
| 1989-09-07 | $18.04 | $18.04 | 49,200 | — | — |
| 1989-09-06 | $17.92 | $17.92 | 122,400 | — | — |
| 1989-09-05 | $18.25 | $18.25 | 79,800 | — | — |
| 1989-09-01 | $18.67 | $18.67 | 101,100 | — | — |
| 1989-08-31 | $18.50 | $18.50 | 114,300 | — | — |
| 1989-08-30 | $18.29 | $18.29 | 392,700 | — | — |
| 1989-08-29 | $17.67 | $17.67 | 122,100 | — | — |
| 1989-08-28 | $17.46 | $17.46 | 139,200 | — | — |
| 1989-08-25 | $17.67 | $17.67 | 325,800 | — | — |
| 1989-08-24 | $17.38 | $17.37 | 269,400 | — | — |
| 1989-08-23 | $16.79 | $16.79 | 40,200 | — | — |
| 1989-08-22 | $16.79 | $16.79 | 69,900 | — | — |
| 1989-08-21 | $16.58 | $16.58 | 147,000 | — | — |
| 1989-08-18 | $16.88 | $16.88 | 259,800 | — | — |
| 1989-08-17 | $16.67 | $16.67 | 169,800 | — | — |
| 1989-08-16 | $16.67 | $16.67 | 146,700 | — | — |
| 1989-08-15 | $16.67 | $16.67 | 42,600 | — | — |
| 1989-08-14 | $16.63 | $16.63 | 133,500 | — | — |
| 1989-08-11 | $16.88 | $16.88 | 192,000 | — | — |
| 1989-08-10 | $17.25 | $17.25 | 174,300 | — | — |
| 1989-08-09 | $16.96 | $16.96 | 365,100 | — | — |
| 1989-08-08 | $16.92 | $16.92 | 277,500 | — | — |
| 1989-08-07 | $16.92 | $16.92 | 183,900 | — | — |
| 1989-08-04 | $16.54 | $16.54 | 143,100 | — | — |
| 1989-08-03 | $16.63 | $16.63 | 149,100 | — | — |
| 1989-08-02 | $16.54 | $16.54 | 149,700 | — | — |
| 1989-08-01 | $16.50 | $16.50 | 349,200 | — | — |
| 1989-07-31 | $16.67 | $16.67 | 96,300 | — | — |
| 1989-07-28 | $16.71 | $16.71 | 291,600 | — | — |
| 1989-07-27 | $16.92 | $16.92 | 520,800 | — | — |
| 1989-07-26 | $16.17 | $16.17 | 74,100 | — | — |
| 1989-07-25 | $16.08 | $16.08 | 153,000 | — | — |
| 1989-07-24 | $16.25 | $16.25 | 87,000 | — | — |
| 1989-07-21 | $16.17 | $16.17 | 232,800 | — | — |
| 1989-07-20 | $16.08 | $16.08 | 150,600 | — | — |
| 1989-07-19 | $16.17 | $16.17 | 287,700 | — | — |
| 1989-07-18 | $16.17 | $16.17 | 119,100 | — | — |
| 1989-07-17 | $16.13 | $16.13 | 127,500 | — | — |
| 1989-07-14 | $16.25 | $16.25 | 135,900 | — | — |
| 1989-07-13 | $16.25 | $16.25 | 156,900 | — | — |
| 1989-07-12 | $16.29 | $16.29 | 72,600 | — | — |
| 1989-07-11 | $16.25 | $16.25 | 224,700 | — | — |
| 1989-07-10 | $16.00 | $16.00 | 190,500 | — | — |
| 1989-07-07 | $15.83 | $15.83 | 158,100 | — | — |
| 1989-07-06 | $15.75 | $15.75 | 272,400 | — | — |
| 1989-07-05 | $15.92 | $15.92 | 90,000 | — | — |
| 1989-07-03 | $15.54 | $15.54 | 63,300 | — | — |
| 1989-06-30 | $14.96 | $14.96 | 240,600 | — | — |
| 1989-06-29 | $15.42 | $15.42 | 357,900 | — | — |
| 1989-06-28 | $15.88 | $15.87 | 90,300 | — | — |
| 1989-06-27 | $15.88 | $15.87 | 279,000 | — | — |
| 1989-06-26 | $16.00 | $16.00 | 405,900 | — | — |
| 1989-06-23 | $15.71 | $15.71 | 234,300 | — | — |
| 1989-06-22 | $14.92 | $14.92 | 208,800 | — | — |
| 1989-06-21 | $15.13 | $15.13 | 137,100 | — | — |
| 1989-06-20 | $15.08 | $15.08 | 377,100 | — | — |
| 1989-06-19 | $14.96 | $14.96 | 200,100 | — | — |
| 1989-06-16 | $15.21 | $15.21 | 238,500 | — | — |
| 1989-06-15 | $15.42 | $15.42 | 92,400 | — | — |
| 1989-06-14 | $15.38 | $15.38 | 158,400 | — | — |
| 1989-06-13 | $15.38 | $15.38 | 239,100 | — | — |
| 1989-06-12 | $15.67 | $15.67 | 205,500 | — | — |
| 1989-06-09 | $15.96 | $15.96 | 148,500 | — | — |
| 1989-06-08 | $16.08 | $16.08 | 131,700 | — | — |
| 1989-06-07 | $16.25 | $16.25 | 99,000 | — | — |
| 1989-06-06 | $16.38 | $16.38 | 75,000 | — | — |
| 1989-06-05 | $16.38 | $16.38 | 175,500 | — | — |
| 1989-06-02 | $16.54 | $16.54 | 350,400 | — | — |
| 1989-06-01 | $16.04 | $16.04 | 131,400 | — | — |
| 1989-05-31 | $16.13 | $16.13 | 222,600 | — | — |
| 1989-05-30 | $15.92 | $15.92 | 138,600 | — | — |
| 1989-05-26 | $15.96 | $15.96 | 120,900 | — | — |
| 1989-05-25 | $15.92 | $15.92 | 469,500 | — | — |
| 1989-05-24 | $15.83 | $15.83 | 195,300 | — | — |
| 1989-05-23 | $15.67 | $15.67 | 196,800 | — | — |
| 1989-05-22 | $16.25 | $16.25 | 84,600 | — | — |
| 1989-05-19 | $16.00 | $16.00 | 266,400 | — | — |
| 1989-05-18 | $16.00 | $16.00 | 169,200 | — | — |
| 1989-05-17 | $16.08 | $16.08 | 135,300 | — | — |
| 1989-05-16 | $16.08 | $16.08 | 47,400 | — | — |
| 1989-05-15 | $16.25 | $16.25 | 85,800 | — | — |
| 1989-05-12 | $16.33 | $16.33 | 232,500 | — | — |
| 1989-05-11 | $16.13 | $16.13 | 111,900 | — | — |
| 1989-05-10 | $16.13 | $16.13 | 177,600 | — | — |
| 1989-05-09 | $16.25 | $16.25 | 121,200 | — | — |
| 1989-05-08 | $16.33 | $16.33 | 423,600 | — | — |
| 1989-05-05 | $16.75 | $16.75 | 113,400 | — | — |
| 1989-05-04 | $16.88 | $16.88 | 109,800 | — | — |
| 1989-05-03 | $17.00 | $17.00 | 125,100 | — | — |
| 1989-05-02 | $17.17 | $17.17 | 102,300 | — | — |
| 1989-05-01 | $17.17 | $17.17 | 241,800 | — | — |
| 1989-04-28 | $17.21 | $17.21 | 164,100 | — | — |
| 1989-04-27 | $17.21 | $17.21 | 273,900 | — | — |
| 1989-04-26 | $17.04 | $17.04 | 65,100 | — | — |
| 1989-04-25 | $17.04 | $17.04 | 255,300 | — | — |
| 1989-04-24 | $16.75 | $16.75 | 264,600 | — | — |
| 1989-04-21 | $16.50 | $16.50 | 234,300 | — | — |
| 1989-04-20 | $16.42 | $16.42 | 227,100 | — | — |
| 1989-04-19 | $16.58 | $16.58 | 239,700 | — | — |
| 1989-04-18 | $16.83 | $16.83 | 392,100 | — | — |
| 1989-04-17 | $16.83 | $16.83 | 783,600 | — | — |
| 1989-04-14 | $17.33 | $17.33 | 310,800 | — | — |
| 1989-04-13 | $17.00 | $17.00 | 478,800 | — | — |
| 1989-04-12 | $16.83 | $16.83 | 692,400 | — | — |
| 1989-04-11 | $17.42 | $17.42 | 3,594,600 | — | — |
| 1989-04-10 | $16.25 | $16.25 | 184,500 | — | — |
| 1989-04-07 | $16.25 | $16.25 | 65,400 | — | — |
| 1989-04-06 | $16.08 | $16.08 | 115,800 | — | — |
| 1989-04-05 | $16.21 | $16.21 | 186,900 | — | — |
| 1989-04-04 | $16.29 | $16.29 | 51,300 | — | — |
| 1989-04-03 | $16.29 | $16.29 | 114,300 | — | — |
| 1989-03-31 | $16.33 | $16.33 | 45,300 | — | — |
| 1989-03-30 | $16.17 | $16.17 | 51,300 | — | — |
| 1989-03-29 | $16.33 | $16.33 | 60,900 | — | — |
| 1989-03-28 | $16.54 | $16.54 | 94,500 | — | — |
| 1989-03-27 | $16.38 | $16.38 | 72,600 | — | — |
| 1989-03-23 | $16.08 | $16.08 | 79,500 | — | — |
| 1989-03-22 | $16.08 | $16.08 | 55,500 | — | — |
| 1989-03-21 | $16.08 | $16.08 | 88,500 | — | — |
| 1989-03-20 | $15.71 | $15.71 | 58,200 | — | — |
| 1989-03-17 | $15.75 | $15.75 | 111,900 | — | — |
| 1989-03-16 | $16.38 | $16.38 | 91,200 | — | — |
| 1989-03-15 | $16.29 | $16.29 | 75,900 | — | — |
| 1989-03-14 | $16.42 | $16.42 | 88,200 | — | — |
| 1989-03-13 | $16.67 | $16.67 | 88,200 | — | — |
| 1989-03-10 | $16.29 | $16.29 | 111,900 | — | — |
| 1989-03-09 | $16.42 | $16.42 | 183,900 | — | — |
| 1989-03-08 | $15.88 | $15.87 | 82,200 | — | — |
| 1989-03-07 | $15.54 | $15.54 | 84,000 | — | — |
| 1989-03-06 | $15.79 | $15.79 | 81,000 | — | — |
| 1989-03-03 | $15.63 | $15.63 | 134,400 | — | — |
| 1989-03-02 | $15.67 | $15.67 | 189,000 | — | — |
| 1989-03-01 | $15.25 | $15.25 | 226,200 | — | — |
| 1989-02-28 | $15.83 | $15.83 | 130,500 | — | — |
| 1989-02-27 | $15.75 | $15.75 | 167,700 | — | — |
| 1989-02-24 | $15.38 | $15.38 | 222,600 | — | — |
| 1989-02-23 | $15.75 | $15.75 | 153,600 | — | — |
| 1989-02-22 | $15.96 | $15.96 | 257,700 | — | — |
| 1989-02-21 | $16.42 | $16.42 | 90,300 | — | — |
| 1989-02-17 | $16.50 | $16.50 | 190,500 | — | — |
| 1989-02-16 | $16.00 | $16.00 | 34,200 | — | — |
| 1989-02-15 | $15.96 | $15.96 | 36,000 | — | — |
| 1989-02-14 | $15.71 | $15.71 | 230,400 | — | — |
| 1989-02-13 | $15.71 | $15.71 | 102,300 | — | — |
| 1989-02-10 | $15.79 | $15.79 | 407,100 | — | — |
| 1989-02-09 | $15.75 | $15.75 | 376,800 | — | — |
| 1989-02-08 | $15.88 | $15.87 | 187,800 | — | — |
| 1989-02-07 | $15.96 | $15.96 | 838,800 | — | — |
| 1989-02-06 | $15.83 | $15.83 | 3,161,700 | — | — |
| 1989-02-03 | $15.88 | $15.87 | 200,100 | — | — |
| 1989-02-02 | $15.79 | $15.79 | 352,800 | — | — |
| 1989-02-01 | $15.96 | $15.96 | 189,900 | — | — |
| 1989-01-31 | $16.29 | $16.29 | 176,700 | — | — |
| 1989-01-30 | $16.54 | $16.54 | 202,800 | — | — |
| 1989-01-27 | $17.08 | $17.08 | 148,800 | — | — |
| 1989-01-26 | $17.21 | $17.21 | 166,200 | — | — |
| 1989-01-25 | $17.13 | $17.12 | 136,800 | — | — |
| 1989-01-24 | $17.08 | $17.08 | 246,600 | — | — |
| 1989-01-23 | $16.58 | $16.58 | 75,000 | — | — |
| 1989-01-20 | $16.96 | $16.96 | 63,900 | — | — |
| 1989-01-19 | $17.08 | $17.08 | 178,500 | — | — |
| 1989-01-18 | $17.08 | $17.08 | 253,200 | — | — |
| 1989-01-17 | $16.58 | $16.58 | 243,600 | — | — |
| 1989-01-16 | $16.29 | $16.29 | 87,900 | — | — |
| 1989-01-13 | $15.79 | $15.79 | 68,700 | — | — |
| 1989-01-12 | $15.75 | $15.75 | 103,200 | — | — |
| 1989-01-11 | $15.79 | $15.79 | 164,100 | — | — |
| 1989-01-10 | $15.58 | $15.58 | 108,000 | — | — |
| 1989-01-09 | $15.67 | $15.67 | 292,800 | — | — |
| 1989-01-06 | $15.42 | $15.42 | 35,400 | — | — |
| 1989-01-05 | $15.38 | $15.38 | 116,400 | — | — |
| 1989-01-04 | $15.33 | $15.33 | 60,900 | — | — |
| 1989-01-03 | $15.29 | $15.29 | 70,500 | — | — |