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 | $22.50 | $23.90 | 5,250 | — | — |
| 1989-12-28 | $22.00 | $23.37 | 5,400 | — | — |
| 1989-12-27 | $21.83 | $23.19 | 34,350 | — | — |
| 1989-12-26 | $21.00 | $22.31 | 4,050 | — | — |
| 1989-12-22 | $21.00 | $22.31 | 10,200 | — | — |
| 1989-12-21 | $20.83 | $22.13 | 39,450 | — | — |
| 1989-12-20 | $20.67 | $21.95 | 6,150 | — | — |
| 1989-12-19 | $20.83 | $22.13 | 7,200 | — | — |
| 1989-12-18 | $21.00 | $22.31 | 24,300 | — | — |
| 1989-12-15 | $21.50 | $22.84 | 51,000 | — | — |
| 1989-12-14 | $22.00 | $23.37 | 3,150 | — | — |
| 1989-12-13 | $22.25 | $23.63 | 7,650 | — | — |
| 1989-12-12 | $22.67 | $24.08 | 15,000 | — | — |
| 1989-12-11 | $22.83 | $24.25 | 9,750 | — | — |
| 1989-12-08 | $22.58 | $23.99 | 19,950 | — | — |
| 1989-12-07 | $22.58 | $23.99 | 3,600 | — | — |
| 1989-12-06 | $22.50 | $23.90 | 127,350 | — | — |
| 1989-12-05 | $22.42 | $23.81 | 14,700 | — | — |
| 1989-12-04 | $22.33 | $23.72 | 29,550 | — | — |
| 1989-12-01 | $22.00 | $23.37 | 47,700 | — | — |
| 1989-11-30 | $21.92 | $23.28 | 4,200 | — | — |
| 1989-11-29 | $22.00 | $23.37 | 1,950 | — | — |
| 1989-11-28 | $21.83 | $23.19 | 80,250 | — | — |
| 1989-11-27 | $22.00 | $23.37 | 9,450 | — | — |
| 1989-11-24 | $21.92 | $23.28 | 5,400 | — | — |
| 1989-11-22 | $21.92 | $23.28 | 11,850 | — | — |
| 1989-11-21 | $21.58 | $22.93 | 26,100 | — | — |
| 1989-11-20 | $21.67 | $23.01 | 1,050 | — | — |
| 1989-11-17 | $21.67 | $23.01 | 34,800 | — | — |
| 1989-11-16 | $21.92 | $23.28 | 3,000 | — | — |
| 1989-11-15 | $22.00 | $23.37 | 41,850 | — | — |
| 1989-11-14 | $21.83 | $23.19 | 23,550 | — | — |
| 1989-11-13 | $21.83 | $23.19 | 1,200 | — | — |
| 1989-11-10 | $21.83 | $23.19 | 29,100 | — | — |
| 1989-11-09 | $21.67 | $22.92 | 6,900 | — | — |
| 1989-11-08 | $21.92 | $23.18 | 3,300 | — | — |
| 1989-11-07 | $21.92 | $23.18 | 750 | — | — |
| 1989-11-06 | $21.83 | $23.09 | 3,150 | — | — |
| 1989-11-03 | $22.00 | $23.27 | 3,900 | — | — |
| 1989-11-02 | $22.17 | $23.45 | 13,800 | — | — |
| 1989-11-01 | $22.00 | $23.27 | 34,650 | — | — |
| 1989-10-31 | $22.00 | $23.27 | 39,450 | — | — |
| 1989-10-30 | $22.58 | $23.89 | 27,000 | — | — |
| 1989-10-27 | $22.17 | $23.45 | 27,750 | — | — |
| 1989-10-26 | $22.00 | $23.27 | 12,900 | — | — |
| 1989-10-25 | $22.00 | $23.27 | 3,000 | — | — |
| 1989-10-24 | $22.17 | $23.45 | 41,250 | — | — |
| 1989-10-23 | $22.33 | $23.62 | 23,400 | — | — |
| 1989-10-20 | $23.17 | $24.51 | 111,600 | — | — |
| 1989-10-19 | $23.50 | $24.86 | 115,800 | — | — |
| 1989-10-18 | $23.50 | $24.86 | 158,250 | — | — |
| 1989-10-17 | $22.17 | $23.45 | 4,650 | — | — |
| 1989-10-16 | $21.92 | $23.18 | 27,600 | — | — |
| 1989-10-13 | $22.00 | $23.27 | 17,700 | — | — |
| 1989-10-12 | $22.50 | $23.80 | 10,050 | — | — |
| 1989-10-11 | $22.67 | $23.98 | 7,950 | — | — |
| 1989-10-10 | $22.67 | $23.98 | 4,350 | — | — |
| 1989-10-09 | $22.67 | $23.98 | 27,750 | — | — |
| 1989-10-06 | $21.50 | $22.74 | 24,000 | — | — |
| 1989-10-05 | $21.33 | $22.57 | 3,150 | — | — |
| 1989-10-04 | $21.67 | $22.92 | 10,050 | — | — |
| 1989-10-03 | $21.50 | $22.74 | 29,400 | — | — |
| 1989-10-02 | $21.33 | $22.57 | 53,400 | — | — |
| 1989-09-29 | $22.00 | $23.27 | 61,950 | — | — |
| 1989-09-28 | $20.33 | $21.51 | 12,000 | — | — |
| 1989-09-27 | $20.33 | $21.51 | 16,800 | — | — |
| 1989-09-26 | $19.83 | $20.98 | 21,300 | — | — |
| 1989-09-25 | $20.00 | $21.16 | 9,600 | — | — |
| 1989-09-22 | $20.00 | $21.16 | 16,200 | — | — |
| 1989-09-21 | $19.33 | $20.45 | 31,950 | — | — |
| 1989-09-20 | $19.33 | $20.45 | 48,900 | — | — |
| 1989-09-19 | $18.50 | $19.57 | 47,700 | — | — |
| 1989-09-18 | $18.17 | $19.22 | 23,700 | — | — |
| 1989-09-15 | $18.00 | $19.04 | 14,400 | — | — |
| 1989-09-14 | $18.17 | $19.22 | 1,200 | — | — |
| 1989-09-13 | $18.00 | $19.04 | 8,850 | — | — |
| 1989-09-12 | $17.83 | $18.86 | 5,700 | — | — |
| 1989-09-11 | $18.00 | $19.04 | 2,700 | — | — |
| 1989-09-08 | $17.83 | $18.86 | 7,500 | — | — |
| 1989-09-07 | $17.83 | $18.86 | 22,050 | — | — |
| 1989-09-06 | $17.67 | $18.69 | 36,750 | — | — |
| 1989-09-05 | $18.00 | $19.04 | 29,100 | — | — |
| 1989-09-01 | $18.00 | $19.04 | 53,400 | — | — |
| 1989-08-31 | $18.00 | $19.04 | 3,150 | — | — |
| 1989-08-30 | $18.08 | $19.13 | 17,850 | — | — |
| 1989-08-29 | $18.00 | $19.04 | 15,150 | — | — |
| 1989-08-28 | $18.33 | $19.39 | 9,750 | — | — |
| 1989-08-25 | $18.00 | $19.04 | 9,750 | — | — |
| 1989-08-24 | $17.67 | $18.69 | 29,850 | — | — |
| 1989-08-23 | $18.50 | $19.57 | 1,350 | — | — |
| 1989-08-22 | $18.67 | $19.75 | 11,100 | — | — |
| 1989-08-21 | $18.50 | $19.57 | 6,600 | — | — |
| 1989-08-18 | $18.83 | $19.92 | 9,000 | — | — |
| 1989-08-17 | $18.83 | $19.92 | 14,250 | — | — |
| 1989-08-16 | $18.67 | $19.75 | 1,650 | — | — |
| 1989-08-15 | $18.50 | $19.57 | 1,050 | — | — |
| 1989-08-14 | $18.50 | $19.57 | 28,500 | — | — |
| 1989-08-11 | $19.33 | $20.45 | 26,700 | — | — |
| 1989-08-10 | $18.83 | $19.92 | 18,150 | — | — |
| 1989-08-09 | $18.83 | $19.92 | 54,750 | — | — |
| 1989-08-08 | $18.50 | $19.57 | 45,450 | — | — |
| 1989-08-07 | $19.50 | $20.63 | 13,950 | — | — |
| 1989-08-04 | $19.83 | $20.98 | 54,300 | — | — |
| 1989-08-03 | $18.83 | $19.92 | 60,150 | — | — |
| 1989-08-02 | $17.17 | $18.16 | 71,550 | — | — |
| 1989-08-01 | $17.00 | $17.98 | 13,950 | — | — |
| 1989-07-31 | $16.33 | $17.18 | 13,800 | — | — |
| 1989-07-28 | $16.33 | $17.18 | 64,350 | — | — |
| 1989-07-27 | $16.17 | $17.01 | 32,700 | — | — |
| 1989-07-26 | $16.17 | $17.01 | 12,150 | — | — |
| 1989-07-25 | $16.33 | $17.18 | 37,050 | — | — |
| 1989-07-24 | $16.00 | $16.83 | 13,350 | — | — |
| 1989-07-21 | $15.50 | $16.31 | 2,400 | — | — |
| 1989-07-20 | $15.50 | $16.31 | 76,200 | — | — |
| 1989-07-19 | $15.33 | $16.13 | 5,700 | — | — |
| 1989-07-18 | $15.17 | $15.95 | 23,400 | — | — |
| 1989-07-17 | $15.08 | $15.87 | 18,300 | — | — |
| 1989-07-14 | $15.33 | $16.13 | 74,850 | — | — |
| 1989-07-13 | $15.17 | $15.95 | 12,300 | — | — |
| 1989-07-12 | $14.83 | $15.60 | 73,650 | — | — |
| 1989-07-11 | $14.83 | $15.60 | 0 | — | — |
| 1989-07-10 | $14.83 | $15.60 | 8,400 | — | — |
| 1989-07-07 | $14.67 | $15.43 | 22,950 | — | — |
| 1989-07-06 | $14.67 | $15.43 | 2,100 | — | — |
| 1989-07-05 | $14.67 | $15.43 | 12,750 | — | — |
| 1989-07-03 | $14.83 | $15.60 | 3,300 | — | — |
| 1989-06-30 | $14.50 | $15.25 | 21,750 | — | — |
| 1989-06-29 | $14.67 | $15.43 | 29,400 | — | — |
| 1989-06-28 | $14.92 | $15.69 | 21,900 | — | — |
| 1989-06-27 | $15.33 | $16.13 | 11,250 | — | — |
| 1989-06-26 | $14.50 | $15.25 | 5,700 | — | — |
| 1989-06-23 | $14.50 | $15.25 | 2,250 | — | — |
| 1989-06-22 | $14.17 | $14.90 | 11,100 | — | — |
| 1989-06-21 | $14.00 | $14.73 | 750 | — | — |
| 1989-06-20 | $13.50 | $14.20 | 8,400 | — | — |
| 1989-06-19 | $13.33 | $14.03 | 16,875 | — | — |
| 1989-06-16 | $13.44 | $14.14 | 7,875 | — | — |
| 1989-06-15 | $13.33 | $14.03 | 4,275 | — | — |
| 1989-06-14 | $13.56 | $14.26 | 4,500 | — | — |
| 1989-06-13 | $13.33 | $14.03 | 6,975 | — | — |
| 1989-06-12 | $13.33 | $14.03 | 5,175 | — | — |
| 1989-06-09 | $13.44 | $14.14 | 6,300 | — | — |
| 1989-06-08 | $13.33 | $14.03 | 11,250 | — | — |
| 1989-06-07 | $13.11 | $13.79 | 7,650 | — | — |
| 1989-06-06 | $13.11 | $13.79 | 36,225 | — | — |
| 1989-06-05 | $13.22 | $13.91 | 7,200 | — | — |
| 1989-06-02 | $12.89 | $13.56 | 3,375 | — | — |
| 1989-06-01 | $13.22 | $13.91 | 4,050 | — | — |
| 1989-05-31 | $13.22 | $13.91 | 4,950 | — | — |
| 1989-05-30 | $12.78 | $13.44 | 16,200 | — | — |
| 1989-05-26 | $12.67 | $13.32 | 1,125 | — | — |
| 1989-05-25 | $12.67 | $13.32 | 11,700 | — | — |
| 1989-05-24 | $12.44 | $13.09 | 24,750 | — | — |
| 1989-05-23 | $12.50 | $13.15 | 19,800 | — | — |
| 1989-05-22 | $12.33 | $12.97 | 6,975 | — | — |
| 1989-05-19 | $12.33 | $12.97 | 3,150 | — | — |
| 1989-05-18 | $12.33 | $12.97 | 2,925 | — | — |
| 1989-05-17 | $12.33 | $12.97 | 675 | — | — |
| 1989-05-16 | $12.33 | $12.97 | 450 | — | — |
| 1989-05-15 | $12.44 | $13.09 | 22,050 | — | — |
| 1989-05-12 | $12.33 | $12.97 | 3,375 | — | — |
| 1989-05-11 | $12.44 | $13.09 | 68,850 | — | — |
| 1989-05-10 | $12.33 | $12.97 | 675 | — | — |
| 1989-05-09 | $12.17 | $12.80 | 8,100 | — | — |
| 1989-05-08 | $12.22 | $12.86 | 4,275 | — | — |
| 1989-05-05 | $12.00 | $12.62 | 4,050 | — | — |
| 1989-05-04 | $11.89 | $12.51 | 2,475 | — | — |
| 1989-05-03 | $11.89 | $12.51 | 450 | — | — |
| 1989-05-02 | $11.89 | $12.51 | 8,775 | — | — |
| 1989-05-01 | $12.00 | $12.54 | 2,025 | — | — |
| 1989-04-28 | $12.00 | $12.54 | 22,500 | — | — |
| 1989-04-27 | $12.00 | $12.54 | 900 | — | — |
| 1989-04-26 | $11.78 | $12.31 | 8,100 | — | — |
| 1989-04-25 | $11.78 | $12.31 | 1,575 | — | — |
| 1989-04-24 | $11.78 | $12.31 | 2,250 | — | — |
| 1989-04-21 | $11.78 | $12.31 | 4,500 | — | — |
| 1989-04-20 | $11.89 | $12.42 | 29,025 | — | — |
| 1989-04-19 | $11.56 | $12.07 | 57,375 | — | — |
| 1989-04-18 | $11.56 | $12.07 | 20,025 | — | — |
| 1989-04-17 | $11.78 | $12.31 | 1,575 | — | — |
| 1989-04-14 | $11.56 | $12.07 | 675 | — | — |
| 1989-04-13 | $11.44 | $11.96 | 2,025 | — | — |
| 1989-04-12 | $11.78 | $12.31 | 1,350 | — | — |
| 1989-04-11 | $11.44 | $11.96 | 1,575 | — | — |
| 1989-04-10 | $11.50 | $12.02 | 13,725 | — | — |
| 1989-04-07 | $11.28 | $11.78 | 21,825 | — | — |
| 1989-04-06 | $11.44 | $11.96 | 2,700 | — | — |
| 1989-04-05 | $11.00 | $11.49 | 3,375 | — | — |
| 1989-04-04 | $11.17 | $11.67 | 10,800 | — | — |
| 1989-04-03 | $10.89 | $11.38 | 2,250 | — | — |
| 1989-03-31 | $10.89 | $11.38 | 2,025 | — | — |
| 1989-03-30 | $11.11 | $11.61 | 2,475 | — | — |
| 1989-03-29 | $11.11 | $11.61 | 6,525 | — | — |
| 1989-03-28 | $11.11 | $11.61 | 1,800 | — | — |
| 1989-03-27 | $10.89 | $11.38 | 1,575 | — | — |
| 1989-03-23 | $10.89 | $11.38 | 450 | — | — |
| 1989-03-22 | $10.89 | $11.38 | 225 | — | — |
| 1989-03-21 | $10.89 | $11.38 | 12,825 | — | — |
| 1989-03-20 | $10.89 | $11.38 | 14,850 | — | — |
| 1989-03-17 | $10.89 | $11.38 | 4,275 | — | — |
| 1989-03-16 | $10.89 | $11.38 | 900 | — | — |
| 1989-03-15 | $10.89 | $11.38 | 675 | — | — |
| 1989-03-14 | $10.89 | $11.38 | 1,800 | — | — |
| 1989-03-13 | $10.89 | $11.38 | 1,575 | — | — |
| 1989-03-10 | $10.89 | $11.38 | 3,375 | — | — |
| 1989-03-09 | $11.00 | $11.49 | 0 | — | — |
| 1989-03-08 | $11.00 | $11.49 | 11,250 | — | — |
| 1989-03-07 | $11.00 | $11.49 | 0 | — | — |
| 1989-03-06 | $11.00 | $11.49 | 225 | — | — |
| 1989-03-03 | $10.94 | $11.44 | 9,225 | — | — |
| 1989-03-02 | $11.00 | $11.49 | 1,350 | — | — |
| 1989-03-01 | $11.00 | $11.49 | 18,675 | — | — |
| 1989-02-28 | $10.89 | $11.38 | 36,675 | — | — |
| 1989-02-27 | $11.11 | $11.61 | 900 | — | — |
| 1989-02-24 | $11.11 | $11.61 | 2,925 | — | — |
| 1989-02-23 | $11.39 | $11.90 | 9,900 | — | — |
| 1989-02-22 | $11.17 | $11.67 | 8,100 | — | — |
| 1989-02-21 | $11.33 | $11.84 | 10,350 | — | — |
| 1989-02-17 | $11.11 | $11.61 | 2,250 | — | — |
| 1989-02-16 | $11.11 | $11.61 | 2,025 | — | — |
| 1989-02-15 | $11.11 | $11.61 | 675 | — | — |
| 1989-02-14 | $11.11 | $11.61 | 2,025 | — | — |
| 1989-02-13 | $11.11 | $11.61 | 12,825 | — | — |
| 1989-02-10 | $11.00 | $11.49 | 73,575 | — | — |
| 1989-02-09 | $11.00 | $11.49 | 1,575 | — | — |
| 1989-02-08 | $11.22 | $11.73 | 27,900 | — | — |
| 1989-02-07 | $10.78 | $11.26 | 900 | — | — |
| 1989-02-06 | $10.89 | $11.29 | 21,150 | — | — |
| 1989-02-03 | $11.00 | $11.41 | 675 | — | — |
| 1989-02-02 | $10.78 | $11.18 | 1,350 | — | — |
| 1989-02-01 | $10.78 | $11.18 | 1,125 | — | — |
| 1989-01-31 | $10.83 | $11.24 | 13,050 | — | — |
| 1989-01-30 | $10.67 | $11.06 | 20,250 | — | — |
| 1989-01-27 | $10.61 | $11.01 | 17,775 | — | — |
| 1989-01-26 | $10.44 | $10.83 | 225 | — | — |
| 1989-01-25 | $10.39 | $10.78 | 0 | — | — |
| 1989-01-24 | $10.39 | $10.78 | 35,775 | — | — |
| 1989-01-23 | $10.22 | $10.60 | 2,250 | — | — |
| 1989-01-20 | $10.22 | $10.60 | 1,125 | — | — |
| 1989-01-19 | $10.22 | $10.60 | 14,175 | — | — |
| 1989-01-18 | $10.33 | $10.72 | 900 | — | — |
| 1989-01-17 | $10.22 | $10.60 | 1,350 | — | — |
| 1989-01-16 | $10.22 | $10.60 | 3,150 | — | — |
| 1989-01-13 | $10.28 | $10.66 | 17,325 | — | — |
| 1989-01-12 | $10.22 | $10.60 | 3,600 | — | — |
| 1989-01-11 | $10.22 | $10.60 | 12,825 | — | — |
| 1989-01-10 | $10.33 | $10.72 | 44,100 | — | — |
| 1989-01-09 | $10.44 | $10.83 | 11,025 | — | — |
| 1989-01-06 | $10.44 | $10.83 | 4,950 | — | — |
| 1989-01-05 | $10.22 | $10.60 | 93,600 | — | — |
| 1989-01-04 | $10.11 | $10.49 | 4,950 | — | — |
| 1989-01-03 | $9.89 | $10.26 | 225,900 | — | — |