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 | $15.83 | $23.47 | 423,000 | — | — |
| 1989-12-28 | $15.75 | $23.35 | 556,200 | — | — |
| 1989-12-27 | $15.75 | $23.35 | 581,700 | — | — |
| 1989-12-26 | $15.71 | $23.29 | 171,000 | — | — |
| 1989-12-22 | $15.88 | $23.53 | 102,300 | — | — |
| 1989-12-21 | $15.83 | $23.47 | 237,600 | — | — |
| 1989-12-20 | $15.88 | $23.53 | 156,600 | — | — |
| 1989-12-19 | $15.79 | $23.41 | 197,400 | — | — |
| 1989-12-18 | $15.67 | $23.22 | 1,679,700 | — | — |
| 1989-12-15 | $15.63 | $23.16 | 1,422,900 | — | — |
| 1989-12-14 | $15.54 | $23.04 | 421,200 | — | — |
| 1989-12-13 | $15.54 | $23.04 | 339,600 | — | — |
| 1989-12-12 | $15.50 | $22.98 | 2,605,500 | — | — |
| 1989-12-11 | $15.29 | $22.67 | 273,600 | — | — |
| 1989-12-08 | $15.25 | $22.61 | 402,900 | — | — |
| 1989-12-07 | $15.25 | $22.61 | 247,500 | — | — |
| 1989-12-06 | $15.29 | $22.67 | 184,500 | — | — |
| 1989-12-05 | $15.21 | $22.54 | 314,400 | — | — |
| 1989-12-04 | $15.17 | $22.48 | 283,800 | — | — |
| 1989-12-01 | $15.17 | $22.48 | 727,200 | — | — |
| 1989-11-30 | $14.96 | $22.17 | 429,000 | — | — |
| 1989-11-29 | $14.92 | $22.11 | 418,500 | — | — |
| 1989-11-28 | $14.96 | $22.17 | 1,232,400 | — | — |
| 1989-11-27 | $14.83 | $21.99 | 2,949,000 | — | — |
| 1989-11-24 | $15.00 | $22.24 | 2,487,300 | — | — |
| 1989-11-22 | $15.33 | $22.32 | 992,400 | — | — |
| 1989-11-21 | $15.38 | $22.38 | 357,300 | — | — |
| 1989-11-20 | $15.29 | $22.26 | 654,000 | — | — |
| 1989-11-17 | $15.33 | $22.32 | 475,200 | — | — |
| 1989-11-16 | $15.42 | $22.44 | 139,800 | — | — |
| 1989-11-15 | $15.42 | $22.44 | 673,800 | — | — |
| 1989-11-14 | $15.29 | $22.26 | 458,100 | — | — |
| 1989-11-13 | $15.17 | $22.08 | 691,500 | — | — |
| 1989-11-10 | $15.42 | $22.44 | 147,000 | — | — |
| 1989-11-09 | $15.29 | $22.26 | 643,500 | — | — |
| 1989-11-08 | $15.33 | $22.32 | 819,600 | — | — |
| 1989-11-07 | $15.21 | $22.14 | 712,800 | — | — |
| 1989-11-06 | $14.92 | $21.71 | 222,900 | — | — |
| 1989-11-03 | $15.00 | $21.83 | 246,300 | — | — |
| 1989-11-02 | $15.08 | $21.96 | 217,200 | — | — |
| 1989-11-01 | $15.08 | $21.96 | 444,300 | — | — |
| 1989-10-31 | $14.79 | $21.53 | 382,800 | — | — |
| 1989-10-30 | $14.67 | $21.35 | 765,300 | — | — |
| 1989-10-27 | $14.63 | $21.29 | 574,200 | — | — |
| 1989-10-26 | $14.50 | $21.11 | 689,400 | — | — |
| 1989-10-25 | $14.38 | $20.92 | 186,900 | — | — |
| 1989-10-24 | $14.33 | $20.86 | 363,600 | — | — |
| 1989-10-23 | $14.38 | $20.92 | 361,500 | — | — |
| 1989-10-20 | $14.42 | $20.99 | 118,500 | — | — |
| 1989-10-19 | $14.38 | $20.92 | 518,700 | — | — |
| 1989-10-18 | $14.25 | $20.74 | 471,300 | — | — |
| 1989-10-17 | $14.25 | $20.74 | 418,200 | — | — |
| 1989-10-16 | $14.42 | $20.99 | 1,415,100 | — | — |
| 1989-10-13 | $14.29 | $20.80 | 1,061,700 | — | — |
| 1989-10-12 | $14.63 | $21.29 | 421,800 | — | — |
| 1989-10-11 | $14.67 | $21.35 | 1,001,100 | — | — |
| 1989-10-10 | $14.67 | $21.35 | 991,500 | — | — |
| 1989-10-09 | $14.63 | $21.29 | 809,700 | — | — |
| 1989-10-06 | $14.54 | $21.17 | 779,100 | — | — |
| 1989-10-05 | $14.54 | $21.17 | 1,023,600 | — | — |
| 1989-10-04 | $14.46 | $21.05 | 310,800 | — | — |
| 1989-10-03 | $14.54 | $21.17 | 544,200 | — | — |
| 1989-10-02 | $14.54 | $21.17 | 141,000 | — | — |
| 1989-09-29 | $14.50 | $21.11 | 880,500 | — | — |
| 1989-09-28 | $14.63 | $21.29 | 140,700 | — | — |
| 1989-09-27 | $14.54 | $21.17 | 63,900 | — | — |
| 1989-09-26 | $14.63 | $21.29 | 211,800 | — | — |
| 1989-09-25 | $14.58 | $21.23 | 170,100 | — | — |
| 1989-09-22 | $14.71 | $21.41 | 361,800 | — | — |
| 1989-09-21 | $14.67 | $21.35 | 1,108,200 | — | — |
| 1989-09-20 | $14.63 | $21.29 | 346,200 | — | — |
| 1989-09-19 | $14.54 | $21.17 | 161,400 | — | — |
| 1989-09-18 | $14.63 | $21.29 | 378,000 | — | — |
| 1989-09-15 | $14.58 | $21.23 | 556,800 | — | — |
| 1989-09-14 | $14.46 | $21.05 | 119,400 | — | — |
| 1989-09-13 | $14.42 | $20.99 | 515,100 | — | — |
| 1989-09-12 | $14.58 | $21.23 | 338,400 | — | — |
| 1989-09-11 | $14.63 | $21.29 | 130,800 | — | — |
| 1989-09-08 | $14.58 | $21.23 | 516,600 | — | — |
| 1989-09-07 | $14.54 | $21.17 | 605,700 | — | — |
| 1989-09-06 | $14.54 | $21.17 | 218,100 | — | — |
| 1989-09-05 | $14.50 | $21.11 | 372,900 | — | — |
| 1989-09-01 | $14.54 | $21.17 | 896,400 | — | — |
| 1989-08-31 | $14.54 | $21.17 | 900,900 | — | — |
| 1989-08-30 | $14.58 | $21.23 | 276,600 | — | — |
| 1989-08-29 | $14.58 | $21.23 | 260,400 | — | — |
| 1989-08-28 | $14.63 | $21.29 | 1,362,900 | — | — |
| 1989-08-25 | $14.58 | $21.23 | 2,103,900 | — | — |
| 1989-08-24 | $15.00 | $21.45 | 949,800 | — | — |
| 1989-08-23 | $14.92 | $21.33 | 640,200 | — | — |
| 1989-08-22 | $14.83 | $21.21 | 478,200 | — | — |
| 1989-08-21 | $14.88 | $21.27 | 459,900 | — | — |
| 1989-08-18 | $14.96 | $21.39 | 300,900 | — | — |
| 1989-08-17 | $14.96 | $21.39 | 256,500 | — | — |
| 1989-08-16 | $15.08 | $21.57 | 423,600 | — | — |
| 1989-08-15 | $15.13 | $21.62 | 183,300 | — | — |
| 1989-08-14 | $15.13 | $21.62 | 548,100 | — | — |
| 1989-08-11 | $15.17 | $21.68 | 305,700 | — | — |
| 1989-08-10 | $15.17 | $21.68 | 510,300 | — | — |
| 1989-08-09 | $15.21 | $21.74 | 216,900 | — | — |
| 1989-08-08 | $15.25 | $21.80 | 338,700 | — | — |
| 1989-08-07 | $15.29 | $21.86 | 725,700 | — | — |
| 1989-08-04 | $15.13 | $21.62 | 244,500 | — | — |
| 1989-08-03 | $15.17 | $21.68 | 266,100 | — | — |
| 1989-08-02 | $15.21 | $21.74 | 209,100 | — | — |
| 1989-08-01 | $15.25 | $21.80 | 644,700 | — | — |
| 1989-07-31 | $15.33 | $21.92 | 330,000 | — | — |
| 1989-07-28 | $15.17 | $21.68 | 510,900 | — | — |
| 1989-07-27 | $15.00 | $21.45 | 214,200 | — | — |
| 1989-07-26 | $15.00 | $21.45 | 252,000 | — | — |
| 1989-07-25 | $14.96 | $21.39 | 292,200 | — | — |
| 1989-07-24 | $14.92 | $21.33 | 363,300 | — | — |
| 1989-07-21 | $14.96 | $21.39 | 464,100 | — | — |
| 1989-07-20 | $15.00 | $21.45 | 371,100 | — | — |
| 1989-07-19 | $15.21 | $21.74 | 278,400 | — | — |
| 1989-07-18 | $15.08 | $21.57 | 990,900 | — | — |
| 1989-07-17 | $15.21 | $21.74 | 161,400 | — | — |
| 1989-07-14 | $15.25 | $21.80 | 323,700 | — | — |
| 1989-07-13 | $15.33 | $21.92 | 248,700 | — | — |
| 1989-07-12 | $15.25 | $21.80 | 294,300 | — | — |
| 1989-07-11 | $15.00 | $21.45 | 585,900 | — | — |
| 1989-07-10 | $15.00 | $21.45 | 378,000 | — | — |
| 1989-07-07 | $14.88 | $21.27 | 587,400 | — | — |
| 1989-07-06 | $14.83 | $21.21 | 695,700 | — | — |
| 1989-07-05 | $14.75 | $21.09 | 516,600 | — | — |
| 1989-07-03 | $14.63 | $20.91 | 128,700 | — | — |
| 1989-06-30 | $14.71 | $21.03 | 198,600 | — | — |
| 1989-06-29 | $14.58 | $20.85 | 243,000 | — | — |
| 1989-06-28 | $14.75 | $21.09 | 188,100 | — | — |
| 1989-06-27 | $14.79 | $21.15 | 475,800 | — | — |
| 1989-06-26 | $14.79 | $21.15 | 184,500 | — | — |
| 1989-06-23 | $14.63 | $20.91 | 694,800 | — | — |
| 1989-06-22 | $14.63 | $20.91 | 245,100 | — | — |
| 1989-06-21 | $14.58 | $20.85 | 284,100 | — | — |
| 1989-06-20 | $14.54 | $20.79 | 141,600 | — | — |
| 1989-06-19 | $14.54 | $20.79 | 280,800 | — | — |
| 1989-06-16 | $14.63 | $20.91 | 918,000 | — | — |
| 1989-06-15 | $14.58 | $20.85 | 486,300 | — | — |
| 1989-06-14 | $14.58 | $20.85 | 480,900 | — | — |
| 1989-06-13 | $14.58 | $20.85 | 152,100 | — | — |
| 1989-06-12 | $14.67 | $20.97 | 434,700 | — | — |
| 1989-06-09 | $14.63 | $20.91 | 238,500 | — | — |
| 1989-06-08 | $14.58 | $20.85 | 409,500 | — | — |
| 1989-06-07 | $14.58 | $20.85 | 297,600 | — | — |
| 1989-06-06 | $14.75 | $21.09 | 344,400 | — | — |
| 1989-06-05 | $14.58 | $20.85 | 298,500 | — | — |
| 1989-06-02 | $14.67 | $20.97 | 681,300 | — | — |
| 1989-06-01 | $14.46 | $20.67 | 639,300 | — | — |
| 1989-05-31 | $14.71 | $21.03 | 198,600 | — | — |
| 1989-05-30 | $14.58 | $20.85 | 293,100 | — | — |
| 1989-05-26 | $14.63 | $20.91 | 314,100 | — | — |
| 1989-05-25 | $14.54 | $20.79 | 2,340,000 | — | — |
| 1989-05-24 | $14.50 | $20.73 | 3,637,500 | — | — |
| 1989-05-23 | $14.79 | $20.77 | 1,787,400 | — | — |
| 1989-05-22 | $14.79 | $20.77 | 243,900 | — | — |
| 1989-05-19 | $14.83 | $20.83 | 387,600 | — | — |
| 1989-05-18 | $14.83 | $20.83 | 795,600 | — | — |
| 1989-05-17 | $14.88 | $20.88 | 372,900 | — | — |
| 1989-05-16 | $14.75 | $20.71 | 685,800 | — | — |
| 1989-05-15 | $14.75 | $20.71 | 392,100 | — | — |
| 1989-05-12 | $14.67 | $20.59 | 715,500 | — | — |
| 1989-05-11 | $14.25 | $20.01 | 177,300 | — | — |
| 1989-05-10 | $14.17 | $19.89 | 198,000 | — | — |
| 1989-05-09 | $14.13 | $19.83 | 261,300 | — | — |
| 1989-05-08 | $14.21 | $19.95 | 268,200 | — | — |
| 1989-05-05 | $14.17 | $19.89 | 387,900 | — | — |
| 1989-05-04 | $14.25 | $20.01 | 453,900 | — | — |
| 1989-05-03 | $14.21 | $19.95 | 234,000 | — | — |
| 1989-05-02 | $14.13 | $19.83 | 247,500 | — | — |
| 1989-05-01 | $14.17 | $19.89 | 453,000 | — | — |
| 1989-04-28 | $14.04 | $19.71 | 224,700 | — | — |
| 1989-04-27 | $14.04 | $19.71 | 291,600 | — | — |
| 1989-04-26 | $13.92 | $19.54 | 257,100 | — | — |
| 1989-04-25 | $13.88 | $19.48 | 187,200 | — | — |
| 1989-04-24 | $13.88 | $19.48 | 216,900 | — | — |
| 1989-04-21 | $13.92 | $19.54 | 967,800 | — | — |
| 1989-04-20 | $13.88 | $19.48 | 391,500 | — | — |
| 1989-04-19 | $13.96 | $19.60 | 138,900 | — | — |
| 1989-04-18 | $14.00 | $19.66 | 352,500 | — | — |
| 1989-04-17 | $13.83 | $19.42 | 469,200 | — | — |
| 1989-04-14 | $13.92 | $19.54 | 193,800 | — | — |
| 1989-04-13 | $13.83 | $19.42 | 197,400 | — | — |
| 1989-04-12 | $13.92 | $19.54 | 297,000 | — | — |
| 1989-04-11 | $13.88 | $19.48 | 538,200 | — | — |
| 1989-04-10 | $13.71 | $19.25 | 101,400 | — | — |
| 1989-04-07 | $13.79 | $19.36 | 319,500 | — | — |
| 1989-04-06 | $13.79 | $19.36 | 537,300 | — | — |
| 1989-04-05 | $13.75 | $19.30 | 190,800 | — | — |
| 1989-04-04 | $13.75 | $19.30 | 183,600 | — | — |
| 1989-04-03 | $13.71 | $19.25 | 276,300 | — | — |
| 1989-03-31 | $13.63 | $19.13 | 277,500 | — | — |
| 1989-03-30 | $13.54 | $19.01 | 258,300 | — | — |
| 1989-03-29 | $13.58 | $19.07 | 336,000 | — | — |
| 1989-03-28 | $13.54 | $19.01 | 357,600 | — | — |
| 1989-03-27 | $13.58 | $19.07 | 310,200 | — | — |
| 1989-03-23 | $13.50 | $18.95 | 233,700 | — | — |
| 1989-03-22 | $13.54 | $19.01 | 592,800 | — | — |
| 1989-03-21 | $13.54 | $19.01 | 233,700 | — | — |
| 1989-03-20 | $13.54 | $19.01 | 258,000 | — | — |
| 1989-03-17 | $13.67 | $19.19 | 581,700 | — | — |
| 1989-03-16 | $13.83 | $19.42 | 321,900 | — | — |
| 1989-03-15 | $13.71 | $19.25 | 1,174,500 | — | — |
| 1989-03-14 | $13.58 | $19.07 | 132,300 | — | — |
| 1989-03-13 | $13.58 | $19.07 | 307,500 | — | — |
| 1989-03-10 | $13.58 | $19.07 | 172,500 | — | — |
| 1989-03-09 | $13.67 | $19.19 | 189,900 | — | — |
| 1989-03-08 | $13.71 | $19.25 | 294,000 | — | — |
| 1989-03-07 | $13.71 | $19.25 | 119,700 | — | — |
| 1989-03-06 | $13.83 | $19.42 | 224,100 | — | — |
| 1989-03-03 | $13.67 | $19.19 | 315,900 | — | — |
| 1989-03-02 | $13.63 | $19.13 | 222,000 | — | — |
| 1989-03-01 | $13.63 | $19.13 | 433,500 | — | — |
| 1989-02-28 | $13.67 | $19.19 | 438,600 | — | — |
| 1989-02-27 | $13.63 | $19.13 | 442,800 | — | — |
| 1989-02-24 | $13.58 | $19.07 | 2,729,400 | — | — |
| 1989-02-23 | $13.71 | $19.25 | 3,034,800 | — | — |
| 1989-02-22 | $13.92 | $19.16 | 16,780,800 | — | — |
| 1989-02-21 | $14.00 | $19.28 | 753,300 | — | — |
| 1989-02-17 | $14.08 | $19.39 | 1,448,100 | — | — |
| 1989-02-16 | $14.04 | $19.34 | 406,200 | — | — |
| 1989-02-15 | $13.92 | $19.16 | 514,500 | — | — |
| 1989-02-14 | $13.83 | $19.05 | 214,200 | — | — |
| 1989-02-13 | $13.88 | $19.11 | 354,300 | — | — |
| 1989-02-10 | $13.71 | $18.88 | 534,600 | — | — |
| 1989-02-09 | $13.79 | $18.99 | 616,500 | — | — |
| 1989-02-08 | $13.96 | $19.22 | 752,400 | — | — |
| 1989-02-07 | $14.13 | $19.45 | 630,000 | — | — |
| 1989-02-06 | $14.08 | $19.39 | 212,700 | — | — |
| 1989-02-03 | $14.08 | $19.39 | 130,500 | — | — |
| 1989-02-02 | $14.08 | $19.39 | 425,400 | — | — |
| 1989-02-01 | $14.08 | $19.39 | 988,200 | — | — |
| 1989-01-31 | $14.13 | $19.45 | 644,400 | — | — |
| 1989-01-30 | $14.13 | $19.45 | 380,400 | — | — |
| 1989-01-27 | $14.13 | $19.45 | 1,539,900 | — | — |
| 1989-01-26 | $14.08 | $19.39 | 1,196,700 | — | — |
| 1989-01-25 | $14.17 | $19.51 | 150,600 | — | — |
| 1989-01-24 | $14.17 | $19.51 | 742,200 | — | — |
| 1989-01-23 | $14.13 | $19.45 | 267,300 | — | — |
| 1989-01-20 | $14.13 | $19.45 | 303,600 | — | — |
| 1989-01-19 | $14.13 | $19.45 | 450,900 | — | — |
| 1989-01-18 | $14.13 | $19.45 | 618,300 | — | — |
| 1989-01-17 | $14.04 | $19.34 | 573,300 | — | — |
| 1989-01-16 | $14.04 | $19.34 | 389,100 | — | — |
| 1989-01-13 | $14.08 | $19.39 | 577,200 | — | — |
| 1989-01-12 | $14.04 | $19.34 | 436,500 | — | — |
| 1989-01-11 | $14.04 | $19.34 | 753,600 | — | — |
| 1989-01-10 | $13.96 | $19.22 | 205,500 | — | — |
| 1989-01-09 | $13.96 | $19.22 | 435,600 | — | — |
| 1989-01-06 | $14.04 | $19.34 | 720,900 | — | — |
| 1989-01-05 | $13.96 | $19.22 | 1,298,400 | — | — |
| 1989-01-04 | $14.08 | $19.39 | 626,700 | — | — |
| 1989-01-03 | $14.00 | $19.28 | 373,500 | — | — |