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
- 1988-02-10 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 | $18.75 | $24.44 | 27,017 | — | — |
| 1989-12-28 | $16.50 | $21.50 | 16,517 | — | — |
| 1989-12-27 | $15.75 | $20.53 | 7,317 | — | — |
| 1989-12-26 | $18.00 | $22.29 | 11,883 | — | — |
| 1989-12-22 | $19.50 | $24.14 | 28,883 | — | — |
| 1989-12-21 | $15.75 | $19.50 | 31,283 | — | — |
| 1989-12-20 | $12.00 | $14.86 | 12,217 | — | — |
| 1989-12-19 | $12.00 | $14.86 | 9,483 | — | — |
| 1989-12-18 | $12.75 | $15.79 | 17,050 | — | — |
| 1989-12-15 | $12.75 | $15.79 | 11,433 | — | — |
| 1989-12-14 | $12.75 | $15.79 | 8,217 | — | — |
| 1989-12-13 | $12.75 | $15.79 | 7,983 | — | — |
| 1989-12-12 | $13.50 | $16.72 | 13,567 | — | — |
| 1989-12-11 | $12.75 | $15.79 | 5,100 | — | — |
| 1989-12-08 | $12.75 | $15.79 | 4,083 | — | — |
| 1989-12-07 | $13.50 | $16.72 | 10,867 | — | — |
| 1989-12-06 | $13.50 | $16.72 | 4,900 | — | — |
| 1989-12-05 | $14.25 | $17.64 | 8,083 | — | — |
| 1989-12-04 | $15.00 | $18.57 | 8,067 | — | — |
| 1989-12-01 | $14.25 | $17.64 | 5,133 | — | — |
| 1989-11-30 | $14.25 | $17.64 | 5,450 | — | — |
| 1989-11-29 | $14.25 | $17.64 | 3,283 | — | — |
| 1989-11-28 | $15.00 | $18.57 | 10,833 | — | — |
| 1989-11-27 | $15.00 | $18.57 | 13,817 | — | — |
| 1989-11-24 | $15.00 | $18.57 | 1,367 | — | — |
| 1989-11-22 | $13.50 | $16.72 | 2,883 | — | — |
| 1989-11-21 | $13.50 | $16.72 | 2,833 | — | — |
| 1989-11-20 | $13.50 | $16.72 | 9,267 | — | — |
| 1989-11-17 | $14.25 | $17.64 | 4,633 | — | — |
| 1989-11-16 | $14.25 | $17.64 | 5,100 | — | — |
| 1989-11-15 | $14.25 | $17.64 | 3,950 | — | — |
| 1989-11-14 | $13.50 | $16.72 | 3,283 | — | — |
| 1989-11-13 | $13.50 | $16.72 | 5,550 | — | — |
| 1989-11-10 | $14.25 | $17.64 | 4,617 | — | — |
| 1989-11-09 | $15.00 | $18.57 | 8,550 | — | — |
| 1989-11-08 | $14.25 | $17.64 | 9,200 | — | — |
| 1989-11-07 | $15.00 | $18.57 | 9,800 | — | — |
| 1989-11-06 | $13.50 | $16.72 | 3,450 | — | — |
| 1989-11-03 | $13.50 | $16.72 | 5,383 | — | — |
| 1989-11-02 | $13.50 | $16.72 | 5,500 | — | — |
| 1989-11-01 | $13.50 | $16.72 | 2,217 | — | — |
| 1989-10-31 | $13.50 | $16.72 | 1,700 | — | — |
| 1989-10-30 | $13.50 | $16.72 | 7,967 | — | — |
| 1989-10-27 | $14.25 | $17.64 | 2,717 | — | — |
| 1989-10-26 | $15.00 | $18.57 | 4,817 | — | — |
| 1989-10-25 | $15.00 | $18.57 | 6,550 | — | — |
| 1989-10-24 | $15.00 | $18.57 | 7,133 | — | — |
| 1989-10-23 | $15.00 | $18.57 | 4,550 | — | — |
| 1989-10-20 | $15.00 | $18.57 | 1,633 | — | — |
| 1989-10-19 | $15.00 | $18.57 | 1,283 | — | — |
| 1989-10-18 | $15.00 | $18.57 | 5,000 | — | — |
| 1989-10-17 | $15.00 | $18.57 | 3,783 | — | — |
| 1989-10-16 | $15.00 | $18.57 | 9,467 | — | — |
| 1989-10-13 | $13.50 | $16.72 | 5,750 | — | — |
| 1989-10-12 | $14.25 | $17.64 | 5,833 | — | — |
| 1989-10-11 | $14.25 | $17.64 | 2,283 | — | — |
| 1989-10-10 | $15.00 | $18.57 | 2,750 | — | — |
| 1989-10-09 | $15.00 | $18.57 | 550 | — | — |
| 1989-10-06 | $15.00 | $18.57 | 3,583 | — | — |
| 1989-10-05 | $15.75 | $19.50 | 3,800 | — | — |
| 1989-10-04 | $15.75 | $19.50 | 2,500 | — | — |
| 1989-10-03 | $15.75 | $19.50 | 66,783 | — | — |
| 1989-10-02 | $16.50 | $20.43 | 2,233 | — | — |
| 1989-09-29 | $16.50 | $20.43 | 4,717 | — | — |
| 1989-09-28 | $15.75 | $19.50 | 4,833 | — | — |
| 1989-09-27 | $15.75 | $19.50 | 4,383 | — | — |
| 1989-09-26 | $15.75 | $19.28 | 1,700 | — | — |
| 1989-09-25 | $15.75 | $19.28 | 10,417 | — | — |
| 1989-09-22 | $15.75 | $19.28 | 2,717 | — | — |
| 1989-09-21 | $15.75 | $19.28 | 2,450 | — | — |
| 1989-09-20 | $15.75 | $19.28 | 4,383 | — | — |
| 1989-09-19 | $15.75 | $19.28 | 3,367 | — | — |
| 1989-09-18 | $16.50 | $20.20 | 4,933 | — | — |
| 1989-09-15 | $15.75 | $19.28 | 2,167 | — | — |
| 1989-09-14 | $15.75 | $19.28 | 517 | — | — |
| 1989-09-13 | $15.75 | $19.28 | 2,183 | — | — |
| 1989-09-12 | $15.75 | $19.28 | 5,683 | — | — |
| 1989-09-11 | $17.25 | $21.11 | 3,117 | — | — |
| 1989-09-08 | $16.50 | $20.20 | 2,200 | — | — |
| 1989-09-07 | $16.50 | $20.20 | 10,167 | — | — |
| 1989-09-06 | $16.50 | $20.20 | 1,733 | — | — |
| 1989-09-05 | $15.75 | $19.28 | 4,450 | — | — |
| 1989-09-01 | $16.50 | $20.20 | 1,500 | — | — |
| 1989-08-31 | $15.75 | $19.28 | 1,183 | — | — |
| 1989-08-30 | $17.25 | $21.11 | 850 | — | — |
| 1989-08-29 | $17.25 | $21.11 | 2,850 | — | — |
| 1989-08-28 | $16.50 | $20.20 | 3,483 | — | — |
| 1989-08-25 | $16.50 | $20.20 | 3,917 | — | — |
| 1989-08-24 | $16.50 | $20.20 | 5,467 | — | — |
| 1989-08-23 | $16.50 | $20.20 | 4,400 | — | — |
| 1989-08-22 | $16.50 | $20.20 | 3,017 | — | — |
| 1989-08-21 | $17.25 | $21.11 | 1,050 | — | — |
| 1989-08-18 | $17.25 | $21.11 | 1,667 | — | — |
| 1989-08-17 | $17.25 | $21.11 | 3,550 | — | — |
| 1989-08-16 | $16.50 | $20.20 | 2,900 | — | — |
| 1989-08-15 | $16.50 | $20.20 | 2,967 | — | — |
| 1989-08-14 | $16.50 | $20.20 | 3,067 | — | — |
| 1989-08-11 | $17.25 | $21.11 | 3,633 | — | — |
| 1989-08-10 | $17.25 | $21.11 | 2,767 | — | — |
| 1989-08-09 | $17.25 | $21.11 | 2,267 | — | — |
| 1989-08-08 | $18.00 | $22.03 | 1,300 | — | — |
| 1989-08-07 | $16.50 | $20.20 | 5,633 | — | — |
| 1989-08-04 | $17.25 | $21.11 | 2,583 | — | — |
| 1989-08-03 | $17.25 | $21.11 | 2,083 | — | — |
| 1989-08-02 | $17.25 | $21.11 | 3,433 | — | — |
| 1989-08-01 | $16.50 | $20.20 | 3,417 | — | — |
| 1989-07-31 | $16.50 | $20.20 | 2,600 | — | — |
| 1989-07-28 | $16.50 | $20.20 | 4,217 | — | — |
| 1989-07-27 | $17.25 | $21.11 | 4,567 | — | — |
| 1989-07-26 | $18.00 | $22.03 | 1,850 | — | — |
| 1989-07-25 | $17.25 | $21.11 | 950 | — | — |
| 1989-07-24 | $17.25 | $21.11 | 2,850 | — | — |
| 1989-07-21 | $19.50 | $23.87 | 2,417 | — | — |
| 1989-07-20 | $21.00 | $25.70 | 16,683 | — | — |
| 1989-07-19 | $19.50 | $23.87 | 12,783 | — | — |
| 1989-07-18 | $18.00 | $22.03 | 8,817 | — | — |
| 1989-07-17 | $18.00 | $22.03 | 12,900 | — | — |
| 1989-07-14 | $16.50 | $20.20 | 7,633 | — | — |
| 1989-07-13 | $16.50 | $20.20 | 4,650 | — | — |
| 1989-07-12 | $17.25 | $21.11 | 3,433 | — | — |
| 1989-07-11 | $17.25 | $21.11 | 2,417 | — | — |
| 1989-07-10 | $18.00 | $22.03 | 4,800 | — | — |
| 1989-07-07 | $17.25 | $21.11 | 7,533 | — | — |
| 1989-07-06 | $18.00 | $22.03 | 7,167 | — | — |
| 1989-07-05 | $18.00 | $22.03 | 6,433 | — | — |
| 1989-07-03 | $18.00 | $22.03 | 7,767 | — | — |
| 1989-06-30 | $18.00 | $22.03 | 8,533 | — | — |
| 1989-06-29 | $17.25 | $21.04 | 16,833 | — | — |
| 1989-06-28 | $16.50 | $20.13 | 28,300 | — | — |
| 1989-06-27 | $14.25 | $17.38 | 60,933 | — | — |
| 1989-06-26 | $15.75 | $19.21 | 31,767 | — | — |
| 1989-06-23 | $27.75 | $33.85 | 1,200 | — | — |
| 1989-06-22 | $27.75 | $33.85 | 5,083 | — | — |
| 1989-06-21 | $28.50 | $34.76 | 5,583 | — | — |
| 1989-06-20 | $28.50 | $34.76 | 3,350 | — | — |
| 1989-06-19 | $29.25 | $35.68 | 2,000 | — | — |
| 1989-06-16 | $29.25 | $35.68 | 3,583 | — | — |
| 1989-06-15 | $29.25 | $35.68 | 3,300 | — | — |
| 1989-06-14 | $30.00 | $36.59 | 2,967 | — | — |
| 1989-06-13 | $30.00 | $36.59 | 3,267 | — | — |
| 1989-06-12 | $30.00 | $36.59 | 6,700 | — | — |
| 1989-06-09 | $30.75 | $37.51 | 3,833 | — | — |
| 1989-06-08 | $29.25 | $35.68 | 10,283 | — | — |
| 1989-06-07 | $30.75 | $37.51 | 6,433 | — | — |
| 1989-06-06 | $30.00 | $36.59 | 2,467 | — | — |
| 1989-06-05 | $30.00 | $36.59 | 4,933 | — | — |
| 1989-06-02 | $30.75 | $37.51 | 5,117 | — | — |
| 1989-06-01 | $29.25 | $35.68 | 2,833 | — | — |
| 1989-05-31 | $29.25 | $35.68 | 1,783 | — | — |
| 1989-05-30 | $29.25 | $35.68 | 1,783 | — | — |
| 1989-05-26 | $29.25 | $35.68 | 1,050 | — | — |
| 1989-05-25 | $29.25 | $35.68 | 917 | — | — |
| 1989-05-24 | $30.00 | $36.59 | 1,017 | — | — |
| 1989-05-23 | $30.75 | $37.07 | 4,200 | — | — |
| 1989-05-22 | $30.75 | $37.07 | 2,133 | — | — |
| 1989-05-19 | $30.00 | $36.16 | 3,817 | — | — |
| 1989-05-18 | $30.00 | $36.16 | 2,517 | — | — |
| 1989-05-17 | $30.00 | $36.16 | 5,483 | — | — |
| 1989-05-16 | $30.75 | $37.07 | 1,950 | — | — |
| 1989-05-15 | $30.75 | $37.07 | 4,000 | — | — |
| 1989-05-12 | $31.50 | $37.97 | 4,600 | — | — |
| 1989-05-11 | $29.25 | $35.26 | 3,467 | — | — |
| 1989-05-10 | $29.25 | $35.26 | 1,583 | — | — |
| 1989-05-09 | $29.25 | $35.26 | 5,300 | — | — |
| 1989-05-08 | $30.75 | $37.07 | 2,017 | — | — |
| 1989-05-05 | $30.75 | $37.07 | 2,900 | — | — |
| 1989-05-04 | $30.00 | $36.16 | 2,033 | — | — |
| 1989-05-03 | $29.25 | $35.26 | 3,550 | — | — |
| 1989-05-02 | $28.50 | $34.36 | 3,683 | — | — |
| 1989-05-01 | $30.00 | $36.16 | 3,433 | — | — |
| 1989-04-28 | $30.00 | $36.16 | 4,383 | — | — |
| 1989-04-27 | $28.50 | $34.36 | 3,433 | — | — |
| 1989-04-26 | $29.25 | $35.26 | 3,183 | — | — |
| 1989-04-25 | $29.25 | $35.26 | 1,900 | — | — |
| 1989-04-24 | $29.25 | $35.26 | 4,650 | — | — |
| 1989-04-21 | $27.00 | $32.11 | 7,483 | — | — |
| 1989-04-20 | $29.25 | $34.79 | 3,317 | — | — |
| 1989-04-19 | $29.25 | $34.79 | 4,833 | — | — |
| 1989-04-18 | $28.50 | $33.90 | 2,483 | — | — |
| 1989-04-17 | $27.75 | $33.01 | 1,100 | — | — |
| 1989-04-14 | $27.00 | $32.11 | 2,883 | — | — |
| 1989-04-13 | $27.00 | $32.11 | 3,117 | — | — |
| 1989-04-12 | $27.00 | $32.11 | 3,417 | — | — |
| 1989-04-11 | $25.50 | $30.33 | 2,267 | — | — |
| 1989-04-10 | $26.25 | $31.22 | 2,383 | — | — |
| 1989-04-07 | $27.00 | $32.11 | 1,967 | — | — |
| 1989-04-06 | $27.00 | $32.11 | 2,967 | — | — |
| 1989-04-05 | $27.00 | $32.11 | 2,850 | — | — |
| 1989-04-04 | $26.25 | $31.22 | 3,967 | — | — |
| 1989-04-03 | $26.25 | $31.22 | 3,467 | — | — |
| 1989-03-31 | $25.50 | $30.33 | 4,483 | — | — |
| 1989-03-30 | $24.00 | $28.55 | 5,633 | — | — |
| 1989-03-29 | $24.00 | $28.55 | 6,767 | — | — |
| 1989-03-28 | $26.25 | $31.22 | 3,617 | — | — |
| 1989-03-27 | $26.25 | $31.22 | 6,300 | — | — |
| 1989-03-23 | $27.00 | $31.69 | 4,783 | — | — |
| 1989-03-22 | $27.00 | $31.69 | 5,833 | — | — |
| 1989-03-21 | $27.75 | $32.57 | 6,183 | — | — |
| 1989-03-20 | $27.75 | $32.57 | 4,533 | — | — |
| 1989-03-17 | $29.25 | $34.33 | 6,117 | — | — |
| 1989-03-16 | $31.50 | $36.97 | 3,367 | — | — |
| 1989-03-15 | $31.50 | $36.97 | 3,750 | — | — |
| 1989-03-14 | $31.50 | $36.97 | 2,683 | — | — |
| 1989-03-13 | $30.75 | $36.09 | 4,583 | — | — |
| 1989-03-10 | $31.50 | $36.97 | 4,983 | — | — |
| 1989-03-09 | $30.00 | $35.21 | 4,183 | — | — |
| 1989-03-08 | $30.00 | $35.21 | 2,083 | — | — |
| 1989-03-07 | $29.25 | $34.33 | 7,150 | — | — |
| 1989-03-06 | $27.75 | $32.57 | 2,783 | — | — |
| 1989-03-03 | $29.25 | $34.33 | 3,050 | — | — |
| 1989-03-02 | $28.50 | $33.45 | 11,117 | — | — |
| 1989-03-01 | $27.00 | $31.69 | 12,700 | — | — |
| 1989-02-28 | $28.50 | $33.45 | 9,750 | — | — |
| 1989-02-27 | $30.00 | $35.21 | 4,400 | — | — |
| 1989-02-24 | $31.50 | $36.97 | 7,417 | — | — |
| 1989-02-23 | $30.75 | $36.09 | 3,350 | — | — |
| 1989-02-22 | $31.50 | $36.97 | 3,050 | — | — |
| 1989-02-21 | $31.50 | $36.40 | 6,517 | — | — |
| 1989-02-17 | $33.00 | $38.14 | 7,017 | — | — |
| 1989-02-16 | $31.50 | $36.40 | 6,150 | — | — |
| 1989-02-15 | $32.25 | $37.27 | 8,833 | — | — |
| 1989-02-14 | $33.75 | $39.00 | 5,783 | — | — |
| 1989-02-13 | $31.50 | $36.40 | 6,000 | — | — |
| 1989-02-10 | $31.50 | $36.40 | 4,967 | — | — |
| 1989-02-09 | $33.00 | $38.14 | 21,333 | — | — |
| 1989-02-08 | $30.75 | $35.54 | 39,067 | — | — |
| 1989-02-07 | $31.50 | $36.40 | 18,017 | — | — |
| 1989-02-06 | $33.75 | $39.00 | 4,833 | — | — |
| 1989-02-03 | $35.25 | $40.74 | 8,400 | — | — |
| 1989-02-02 | $36.00 | $41.60 | 13,500 | — | — |
| 1989-02-01 | $36.75 | $42.47 | 4,617 | — | — |
| 1989-01-31 | $38.25 | $44.20 | 3,367 | — | — |
| 1989-01-30 | $39.00 | $45.07 | 4,467 | — | — |
| 1989-01-27 | $39.75 | $45.94 | 5,500 | — | — |
| 1989-01-26 | $39.75 | $45.94 | 4,433 | — | — |
| 1989-01-25 | $41.25 | $47.67 | 3,617 | — | — |
| 1989-01-24 | $42.00 | $47.98 | 12,933 | — | — |
| 1989-01-23 | $41.25 | $47.13 | 2,233 | — | — |
| 1989-01-20 | $41.25 | $47.13 | 5,383 | — | — |
| 1989-01-19 | $42.00 | $47.98 | 12,517 | — | — |
| 1989-01-18 | $42.75 | $48.84 | 6,633 | — | — |
| 1989-01-17 | $43.50 | $49.70 | 5,167 | — | — |
| 1989-01-16 | $44.25 | $50.55 | 7,133 | — | — |
| 1989-01-13 | $41.25 | $47.13 | 17,000 | — | — |
| 1989-01-12 | $42.75 | $48.84 | 10,300 | — | — |
| 1989-01-11 | $44.25 | $50.55 | 13,067 | — | — |
| 1989-01-10 | $43.50 | $49.70 | 30,717 | — | — |
| 1989-01-09 | $47.25 | $53.98 | 3,850 | — | — |
| 1989-01-06 | $48.00 | $54.84 | 3,817 | — | — |
| 1989-01-05 | $47.25 | $53.98 | 3,200 | — | — |
| 1989-01-04 | $48.75 | $55.69 | 1,267 | — | — |
| 1989-01-03 | $49.50 | $56.55 | 3,000 | — | — |