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
- 1973-05-03 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 | $17.75 | $18.96 | 5,000 | — | — |
| 1989-12-28 | $17.75 | $18.96 | 18,600 | — | — |
| 1989-12-27 | $17.63 | $18.82 | 6,800 | — | — |
| 1989-12-26 | $17.69 | $18.89 | 24,000 | — | — |
| 1989-12-22 | $17.56 | $18.75 | 6,400 | — | — |
| 1989-12-21 | $17.69 | $18.89 | 41,600 | — | — |
| 1989-12-20 | $17.75 | $18.96 | 8,200 | — | — |
| 1989-12-19 | $17.88 | $19.09 | 1,800 | — | — |
| 1989-12-18 | $18.00 | $19.22 | 60,800 | — | — |
| 1989-12-15 | $18.25 | $19.49 | 5,400 | — | — |
| 1989-12-14 | $18.63 | $19.89 | 12,600 | — | — |
| 1989-12-13 | $18.81 | $20.09 | 23,600 | — | — |
| 1989-12-12 | $18.75 | $20.02 | 10,600 | — | — |
| 1989-12-11 | $19.13 | $20.42 | 9,400 | — | — |
| 1989-12-08 | $19.13 | $20.42 | 13,000 | — | — |
| 1989-12-07 | $19.06 | $20.36 | 11,600 | — | — |
| 1989-12-06 | $19.00 | $20.29 | 11,200 | — | — |
| 1989-12-05 | $18.75 | $20.02 | 5,800 | — | — |
| 1989-12-04 | $18.63 | $19.89 | 1,800 | — | — |
| 1989-12-01 | $18.69 | $19.96 | 12,800 | — | — |
| 1989-11-30 | $18.75 | $20.02 | 6,600 | — | — |
| 1989-11-29 | $18.56 | $19.82 | 12,200 | — | — |
| 1989-11-28 | $18.63 | $19.89 | 7,000 | — | — |
| 1989-11-27 | $18.38 | $19.62 | 2,800 | — | — |
| 1989-11-24 | $18.25 | $19.49 | 0 | — | — |
| 1989-11-22 | $18.25 | $19.49 | 5,200 | — | — |
| 1989-11-21 | $17.94 | $19.16 | 14,200 | — | — |
| 1989-11-20 | $17.75 | $18.96 | 6,400 | — | — |
| 1989-11-17 | $17.75 | $18.96 | 1,600 | — | — |
| 1989-11-16 | $17.75 | $18.96 | 5,800 | — | — |
| 1989-11-15 | $17.88 | $18.84 | 36,000 | — | — |
| 1989-11-14 | $17.88 | $18.84 | 14,400 | — | — |
| 1989-11-13 | $18.00 | $18.97 | 77,200 | — | — |
| 1989-11-10 | $17.75 | $18.71 | 2,800 | — | — |
| 1989-11-09 | $17.69 | $18.65 | 13,400 | — | — |
| 1989-11-08 | $17.63 | $18.58 | 28,400 | — | — |
| 1989-11-07 | $17.50 | $18.45 | 600 | — | — |
| 1989-11-06 | $17.44 | $18.38 | 23,600 | — | — |
| 1989-11-03 | $17.25 | $18.18 | 11,600 | — | — |
| 1989-11-02 | $17.50 | $18.45 | 6,600 | — | — |
| 1989-11-01 | $17.44 | $18.38 | 5,600 | — | — |
| 1989-10-31 | $17.38 | $18.32 | 4,200 | — | — |
| 1989-10-30 | $17.25 | $18.18 | 1,800 | — | — |
| 1989-10-27 | $17.38 | $18.32 | 2,800 | — | — |
| 1989-10-26 | $17.25 | $18.18 | 7,400 | — | — |
| 1989-10-25 | $17.63 | $18.58 | 44,600 | — | — |
| 1989-10-24 | $18.00 | $18.97 | 33,600 | — | — |
| 1989-10-23 | $17.94 | $18.91 | 4,000 | — | — |
| 1989-10-20 | $17.94 | $18.91 | 2,800 | — | — |
| 1989-10-19 | $18.00 | $18.97 | 14,200 | — | — |
| 1989-10-18 | $17.94 | $18.91 | 7,400 | — | — |
| 1989-10-17 | $17.88 | $18.84 | 2,600 | — | — |
| 1989-10-16 | $17.88 | $18.84 | 60,600 | — | — |
| 1989-10-13 | $18.44 | $19.44 | 27,200 | — | — |
| 1989-10-12 | $18.50 | $19.50 | 8,800 | — | — |
| 1989-10-11 | $18.63 | $19.63 | 21,800 | — | — |
| 1989-10-10 | $18.56 | $19.57 | 2,200 | — | — |
| 1989-10-09 | $18.56 | $19.57 | 1,200 | — | — |
| 1989-10-06 | $18.50 | $19.50 | 21,800 | — | — |
| 1989-10-05 | $18.63 | $19.63 | 2,000 | — | — |
| 1989-10-04 | $18.81 | $19.83 | 200 | — | — |
| 1989-10-03 | $18.75 | $19.77 | 27,600 | — | — |
| 1989-10-02 | $18.81 | $19.83 | 3,000 | — | — |
| 1989-09-29 | $18.88 | $19.90 | 21,600 | — | — |
| 1989-09-28 | $18.75 | $19.77 | 31,600 | — | — |
| 1989-09-27 | $18.75 | $19.77 | 47,600 | — | — |
| 1989-09-26 | $18.94 | $19.96 | 3,000 | — | — |
| 1989-09-25 | $19.00 | $20.03 | 2,000 | — | — |
| 1989-09-22 | $19.00 | $20.03 | 12,200 | — | — |
| 1989-09-21 | $19.00 | $20.03 | 39,800 | — | — |
| 1989-09-20 | $19.00 | $20.03 | 38,400 | — | — |
| 1989-09-19 | $19.13 | $20.16 | 78,200 | — | — |
| 1989-09-18 | $18.88 | $19.90 | 2,000 | — | — |
| 1989-09-15 | $18.88 | $19.90 | 15,600 | — | — |
| 1989-09-14 | $18.88 | $19.90 | 36,200 | — | — |
| 1989-09-13 | $18.75 | $19.77 | 42,000 | — | — |
| 1989-09-12 | $19.06 | $20.09 | 1,600 | — | — |
| 1989-09-11 | $19.13 | $20.16 | 43,400 | — | — |
| 1989-09-08 | $19.31 | $20.36 | 9,600 | — | — |
| 1989-09-07 | $19.19 | $20.23 | 14,000 | — | — |
| 1989-09-06 | $19.25 | $20.29 | 8,600 | — | — |
| 1989-09-05 | $19.13 | $20.16 | 12,600 | — | — |
| 1989-09-01 | $19.06 | $20.09 | 3,800 | — | — |
| 1989-08-31 | $19.00 | $20.03 | 3,000 | — | — |
| 1989-08-30 | $18.94 | $19.96 | 89,400 | — | — |
| 1989-08-29 | $19.00 | $20.03 | 15,200 | — | — |
| 1989-08-28 | $19.00 | $20.03 | 15,000 | — | — |
| 1989-08-25 | $19.13 | $20.16 | 6,000 | — | — |
| 1989-08-24 | $19.06 | $20.09 | 87,600 | — | — |
| 1989-08-23 | $19.13 | $20.16 | 34,600 | — | — |
| 1989-08-22 | $19.00 | $20.03 | 3,600 | — | — |
| 1989-08-21 | $19.13 | $20.16 | 4,400 | — | — |
| 1989-08-18 | $19.00 | $20.03 | 4,800 | — | — |
| 1989-08-17 | $19.13 | $20.16 | 23,600 | — | — |
| 1989-08-16 | $19.06 | $20.09 | 7,800 | — | — |
| 1989-08-15 | $19.31 | $20.12 | 51,800 | — | — |
| 1989-08-14 | $19.25 | $20.05 | 138,800 | — | — |
| 1989-08-11 | $19.19 | $19.99 | 9,400 | — | — |
| 1989-08-10 | $19.00 | $19.79 | 17,600 | — | — |
| 1989-08-09 | $18.94 | $19.73 | 6,800 | — | — |
| 1989-08-08 | $19.00 | $19.79 | 33,400 | — | — |
| 1989-08-07 | $19.00 | $19.79 | 165,800 | — | — |
| 1989-08-04 | $18.69 | $19.46 | 15,200 | — | — |
| 1989-08-03 | $18.94 | $19.73 | 18,000 | — | — |
| 1989-08-02 | $18.38 | $19.14 | 106,000 | — | — |
| 1989-08-01 | $18.44 | $19.20 | 22,400 | — | — |
| 1989-07-31 | $18.69 | $19.46 | 19,800 | — | — |
| 1989-07-28 | $18.31 | $19.07 | 10,200 | — | — |
| 1989-07-27 | $18.13 | $18.88 | 15,400 | — | — |
| 1989-07-26 | $18.00 | $18.75 | 7,400 | — | — |
| 1989-07-25 | $17.94 | $18.68 | 21,200 | — | — |
| 1989-07-24 | $17.81 | $18.55 | 29,000 | — | — |
| 1989-07-21 | $17.88 | $18.62 | 43,000 | — | — |
| 1989-07-20 | $17.88 | $18.62 | 88,600 | — | — |
| 1989-07-19 | $17.88 | $18.62 | 32,600 | — | — |
| 1989-07-18 | $17.88 | $18.62 | 115,400 | — | — |
| 1989-07-17 | $17.88 | $18.62 | 20,800 | — | — |
| 1989-07-14 | $17.56 | $18.29 | 13,800 | — | — |
| 1989-07-13 | $17.56 | $18.29 | 28,000 | — | — |
| 1989-07-12 | $17.75 | $18.49 | 6,600 | — | — |
| 1989-07-11 | $17.88 | $18.62 | 12,000 | — | — |
| 1989-07-10 | $17.81 | $18.55 | 34,200 | — | — |
| 1989-07-07 | $17.50 | $18.23 | 12,400 | — | — |
| 1989-07-06 | $17.25 | $17.97 | 33,600 | — | — |
| 1989-07-05 | $17.13 | $17.84 | 27,600 | — | — |
| 1989-07-03 | $17.00 | $17.71 | 26,200 | — | — |
| 1989-06-30 | $16.88 | $17.58 | 60,200 | — | — |
| 1989-06-29 | $17.38 | $18.10 | 40,800 | — | — |
| 1989-06-28 | $17.50 | $18.23 | 63,400 | — | — |
| 1989-06-27 | $17.50 | $18.23 | 50,600 | — | — |
| 1989-06-26 | $17.69 | $18.42 | 4,000 | — | — |
| 1989-06-23 | $17.50 | $18.23 | 27,000 | — | — |
| 1989-06-22 | $17.75 | $18.49 | 23,600 | — | — |
| 1989-06-21 | $18.00 | $18.75 | 5,200 | — | — |
| 1989-06-20 | $18.13 | $18.88 | 400 | — | — |
| 1989-06-19 | $18.13 | $18.88 | 88,800 | — | — |
| 1989-06-16 | $17.94 | $18.68 | 9,400 | — | — |
| 1989-06-15 | $17.69 | $18.42 | 23,000 | — | — |
| 1989-06-14 | $18.00 | $18.75 | 4,000 | — | — |
| 1989-06-13 | $17.88 | $18.62 | 3,200 | — | — |
| 1989-06-12 | $17.94 | $18.68 | 8,800 | — | — |
| 1989-06-09 | $18.00 | $18.75 | 37,000 | — | — |
| 1989-06-08 | $17.88 | $18.62 | 21,400 | — | — |
| 1989-06-07 | $17.94 | $18.68 | 1,400 | — | — |
| 1989-06-06 | $17.94 | $18.68 | 32,800 | — | — |
| 1989-06-05 | $17.94 | $18.68 | 16,600 | — | — |
| 1989-06-02 | $17.94 | $18.68 | 35,600 | — | — |
| 1989-06-01 | $17.81 | $18.55 | 106,600 | — | — |
| 1989-05-31 | $17.88 | $18.62 | 32,000 | — | — |
| 1989-05-30 | $18.00 | $18.75 | 35,600 | — | — |
| 1989-05-26 | $17.81 | $18.55 | 4,600 | — | — |
| 1989-05-25 | $17.69 | $18.42 | 28,800 | — | — |
| 1989-05-24 | $17.75 | $18.49 | 7,400 | — | — |
| 1989-05-23 | $17.69 | $18.42 | 11,600 | — | — |
| 1989-05-22 | $18.19 | $18.70 | 21,800 | — | — |
| 1989-05-19 | $18.13 | $18.64 | 64,800 | — | — |
| 1989-05-18 | $17.88 | $18.38 | 45,000 | — | — |
| 1989-05-17 | $17.88 | $18.38 | 38,200 | — | — |
| 1989-05-16 | $17.75 | $18.25 | 70,400 | — | — |
| 1989-05-15 | $17.63 | $18.13 | 84,200 | — | — |
| 1989-05-12 | $17.25 | $17.74 | 114,400 | — | — |
| 1989-05-11 | $17.31 | $17.80 | 24,400 | — | — |
| 1989-05-10 | $17.50 | $18.00 | 76,400 | — | — |
| 1989-05-09 | $17.63 | $18.13 | 23,000 | — | — |
| 1989-05-08 | $17.63 | $18.13 | 72,200 | — | — |
| 1989-05-05 | $17.63 | $18.13 | 21,400 | — | — |
| 1989-05-04 | $17.63 | $18.13 | 63,800 | — | — |
| 1989-05-03 | $17.25 | $17.74 | 25,600 | — | — |
| 1989-05-02 | $17.19 | $17.68 | 133,200 | — | — |
| 1989-05-01 | $17.13 | $17.61 | 14,400 | — | — |
| 1989-04-28 | $16.88 | $17.35 | 54,400 | — | — |
| 1989-04-27 | $17.13 | $17.61 | 41,800 | — | — |
| 1989-04-26 | $17.06 | $17.55 | 12,000 | — | — |
| 1989-04-25 | $17.25 | $17.74 | 14,200 | — | — |
| 1989-04-24 | $17.31 | $17.80 | 16,600 | — | — |
| 1989-04-21 | $17.19 | $17.68 | 11,200 | — | — |
| 1989-04-20 | $17.25 | $17.74 | 80,800 | — | — |
| 1989-04-19 | $17.25 | $17.74 | 13,000 | — | — |
| 1989-04-18 | $17.25 | $17.74 | 13,200 | — | — |
| 1989-04-17 | $17.25 | $17.74 | 63,800 | — | — |
| 1989-04-14 | $17.25 | $17.74 | 14,000 | — | — |
| 1989-04-13 | $17.19 | $17.68 | 5,200 | — | — |
| 1989-04-12 | $17.31 | $17.80 | 108,800 | — | — |
| 1989-04-11 | $17.25 | $17.74 | 36,400 | — | — |
| 1989-04-10 | $17.13 | $17.61 | 102,200 | — | — |
| 1989-04-07 | $16.94 | $17.42 | 7,400 | — | — |
| 1989-04-06 | $16.94 | $17.42 | 69,000 | — | — |
| 1989-04-05 | $16.69 | $17.16 | 420,000 | — | — |
| 1989-04-04 | $16.63 | $17.10 | 46,800 | — | — |
| 1989-04-03 | $16.88 | $17.35 | 14,600 | — | — |
| 1989-03-31 | $16.88 | $17.35 | 1,800 | — | — |
| 1989-03-30 | $16.88 | $17.35 | 4,400 | — | — |
| 1989-03-29 | $16.75 | $17.23 | 2,600 | — | — |
| 1989-03-28 | $16.75 | $17.23 | 4,400 | — | — |
| 1989-03-27 | $16.81 | $17.29 | 1,200 | — | — |
| 1989-03-23 | $16.75 | $17.23 | 3,000 | — | — |
| 1989-03-22 | $16.81 | $17.29 | 30,600 | — | — |
| 1989-03-21 | $16.81 | $17.29 | 7,200 | — | — |
| 1989-03-20 | $16.63 | $17.10 | 9,200 | — | — |
| 1989-03-17 | $16.88 | $17.35 | 72,600 | — | — |
| 1989-03-16 | $17.00 | $17.48 | 27,600 | — | — |
| 1989-03-15 | $16.81 | $17.29 | 3,600 | — | — |
| 1989-03-14 | $16.81 | $17.29 | 5,400 | — | — |
| 1989-03-13 | $16.75 | $17.23 | 5,000 | — | — |
| 1989-03-10 | $16.56 | $17.03 | 6,000 | — | — |
| 1989-03-09 | $16.69 | $17.16 | 21,800 | — | — |
| 1989-03-08 | $16.75 | $17.23 | 15,200 | — | — |
| 1989-03-07 | $16.69 | $17.16 | 3,000 | — | — |
| 1989-03-06 | $16.69 | $17.16 | 5,400 | — | — |
| 1989-03-03 | $16.75 | $17.23 | 10,400 | — | — |
| 1989-03-02 | $16.69 | $17.16 | 1,400 | — | — |
| 1989-03-01 | $16.63 | $17.10 | 4,000 | — | — |
| 1989-02-28 | $16.63 | $17.10 | 1,400 | — | — |
| 1989-02-27 | $16.69 | $17.16 | 1,400 | — | — |
| 1989-02-24 | $16.75 | $17.23 | 11,000 | — | — |
| 1989-02-23 | $16.81 | $17.29 | 6,400 | — | — |
| 1989-02-22 | $16.81 | $17.29 | 30,000 | — | — |
| 1989-02-21 | $17.38 | $17.87 | 7,200 | — | — |
| 1989-02-17 | $17.38 | $17.87 | 7,600 | — | — |
| 1989-02-16 | $17.50 | $18.00 | 114,000 | — | — |
| 1989-02-15 | $16.63 | $17.10 | 4,800 | — | — |
| 1989-02-14 | $16.75 | $16.99 | 9,400 | — | — |
| 1989-02-13 | $16.50 | $16.74 | 5,400 | — | — |
| 1989-02-10 | $16.50 | $16.74 | 2,000 | — | — |
| 1989-02-09 | $16.50 | $16.74 | 25,400 | — | — |
| 1989-02-08 | $16.94 | $17.18 | 51,600 | — | — |
| 1989-02-07 | $16.94 | $17.18 | 45,400 | — | — |
| 1989-02-06 | $16.75 | $16.99 | 90,400 | — | — |
| 1989-02-03 | $16.63 | $16.86 | 5,600 | — | — |
| 1989-02-02 | $16.81 | $17.05 | 45,600 | — | — |
| 1989-02-01 | $16.81 | $17.05 | 19,800 | — | — |
| 1989-01-31 | $16.88 | $17.12 | 800 | — | — |
| 1989-01-30 | $17.00 | $17.24 | 7,000 | — | — |
| 1989-01-27 | $16.88 | $17.12 | 88,000 | — | — |
| 1989-01-26 | $17.00 | $17.24 | 21,600 | — | — |
| 1989-01-25 | $16.94 | $17.18 | 17,200 | — | — |
| 1989-01-24 | $16.88 | $17.12 | 23,000 | — | — |
| 1989-01-23 | $17.06 | $17.31 | 4,000 | — | — |
| 1989-01-20 | $17.13 | $17.37 | 7,800 | — | — |
| 1989-01-19 | $17.00 | $17.24 | 2,800 | — | — |
| 1989-01-18 | $16.81 | $17.05 | 8,200 | — | — |
| 1989-01-17 | $16.88 | $17.12 | 4,600 | — | — |
| 1989-01-16 | $16.75 | $16.99 | 6,800 | — | — |
| 1989-01-13 | $16.81 | $17.05 | 10,400 | — | — |
| 1989-01-12 | $16.50 | $16.74 | 20,600 | — | — |
| 1989-01-11 | $16.38 | $16.61 | 6,000 | — | — |
| 1989-01-10 | $16.63 | $16.86 | 7,400 | — | — |
| 1989-01-09 | $16.50 | $16.74 | 3,600 | — | — |
| 1989-01-06 | $16.50 | $16.74 | 2,600 | — | — |
| 1989-01-05 | $16.38 | $16.61 | 8,400 | — | — |
| 1989-01-04 | $16.38 | $16.61 | 4,400 | — | — |
| 1989-01-03 | $16.25 | $16.48 | 13,000 | — | — |