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 | $17.00 | $18.31 | 22,650 | — | — |
| 1989-12-28 | $17.25 | $18.58 | 29,100 | — | — |
| 1989-12-27 | $18.17 | $19.57 | 44,400 | — | — |
| 1989-12-26 | $16.50 | $17.78 | 9,000 | — | — |
| 1989-12-22 | $16.33 | $17.60 | 4,800 | — | — |
| 1989-12-21 | $16.42 | $17.69 | 23,250 | — | — |
| 1989-12-20 | $16.75 | $18.05 | 15,450 | — | — |
| 1989-12-19 | $17.00 | $18.31 | 11,100 | — | — |
| 1989-12-18 | $17.17 | $18.49 | 24,000 | — | — |
| 1989-12-15 | $16.83 | $18.13 | 26,400 | — | — |
| 1989-12-14 | $16.67 | $17.96 | 18,900 | — | — |
| 1989-12-13 | $15.75 | $16.97 | 128,850 | — | — |
| 1989-12-12 | $15.33 | $16.52 | 5,550 | — | — |
| 1989-12-11 | $15.25 | $16.43 | 13,050 | — | — |
| 1989-12-08 | $15.25 | $16.43 | 9,000 | — | — |
| 1989-12-07 | $14.92 | $16.07 | 2,850 | — | — |
| 1989-12-06 | $14.83 | $15.98 | 23,700 | — | — |
| 1989-12-05 | $14.92 | $16.07 | 5,550 | — | — |
| 1989-12-04 | $14.83 | $15.98 | 11,700 | — | — |
| 1989-12-01 | $14.75 | $15.89 | 22,500 | — | — |
| 1989-11-30 | $14.67 | $15.80 | 12,000 | — | — |
| 1989-11-29 | $14.42 | $15.53 | 8,400 | — | — |
| 1989-11-28 | $14.17 | $15.26 | 6,150 | — | — |
| 1989-11-27 | $14.00 | $15.08 | 14,850 | — | — |
| 1989-11-24 | $14.00 | $15.08 | 4,350 | — | — |
| 1989-11-22 | $13.67 | $14.72 | 14,550 | — | — |
| 1989-11-21 | $14.00 | $15.08 | 4,050 | — | — |
| 1989-11-20 | $14.17 | $15.26 | 2,700 | — | — |
| 1989-11-17 | $14.33 | $15.44 | 28,950 | — | — |
| 1989-11-16 | $14.25 | $15.35 | 22,350 | — | — |
| 1989-11-15 | $14.08 | $15.17 | 22,650 | — | — |
| 1989-11-14 | $14.00 | $15.08 | 11,550 | — | — |
| 1989-11-13 | $13.92 | $14.99 | 900 | — | — |
| 1989-11-10 | $14.08 | $15.17 | 3,900 | — | — |
| 1989-11-09 | $14.25 | $15.35 | 13,050 | — | — |
| 1989-11-08 | $14.00 | $15.08 | 10,200 | — | — |
| 1989-11-07 | $14.17 | $15.26 | 3,750 | — | — |
| 1989-11-06 | $13.92 | $14.99 | 36,300 | — | — |
| 1989-11-03 | $14.00 | $15.08 | 18,150 | — | — |
| 1989-11-02 | $14.00 | $15.08 | 32,100 | — | — |
| 1989-11-01 | $14.00 | $15.08 | 8,100 | — | — |
| 1989-10-31 | $14.08 | $15.17 | 9,300 | — | — |
| 1989-10-30 | $14.00 | $15.08 | 50,250 | — | — |
| 1989-10-27 | $14.08 | $15.17 | 11,250 | — | — |
| 1989-10-26 | $14.42 | $15.53 | 4,800 | — | — |
| 1989-10-25 | $14.50 | $15.62 | 6,600 | — | — |
| 1989-10-24 | $14.17 | $15.26 | 21,300 | — | — |
| 1989-10-23 | $14.17 | $15.26 | 25,050 | — | — |
| 1989-10-20 | $14.17 | $15.26 | 16,650 | — | — |
| 1989-10-19 | $14.17 | $15.26 | 12,900 | — | — |
| 1989-10-18 | $14.00 | $15.08 | 11,250 | — | — |
| 1989-10-17 | $14.00 | $15.08 | 9,750 | — | — |
| 1989-10-16 | $13.75 | $14.81 | 19,500 | — | — |
| 1989-10-13 | $14.00 | $15.08 | 20,400 | — | — |
| 1989-10-12 | $14.08 | $15.17 | 16,350 | — | — |
| 1989-10-11 | $14.08 | $15.17 | 6,150 | — | — |
| 1989-10-10 | $14.25 | $15.35 | 6,600 | — | — |
| 1989-10-09 | $14.00 | $14.97 | 9,000 | — | — |
| 1989-10-06 | $14.08 | $15.06 | 13,950 | — | — |
| 1989-10-05 | $14.33 | $15.32 | 6,750 | — | — |
| 1989-10-04 | $14.25 | $15.23 | 16,650 | — | — |
| 1989-10-03 | $14.17 | $15.15 | 36,150 | — | — |
| 1989-10-02 | $14.00 | $14.97 | 29,850 | — | — |
| 1989-09-29 | $14.50 | $15.50 | 5,550 | — | — |
| 1989-09-28 | $14.42 | $15.41 | 8,250 | — | — |
| 1989-09-27 | $14.08 | $15.06 | 4,050 | — | — |
| 1989-09-26 | $14.00 | $14.97 | 8,400 | — | — |
| 1989-09-25 | $14.00 | $14.97 | 31,050 | — | — |
| 1989-09-22 | $14.17 | $15.15 | 28,650 | — | — |
| 1989-09-21 | $13.67 | $14.61 | 13,500 | — | — |
| 1989-09-20 | $13.33 | $14.25 | 71,250 | — | — |
| 1989-09-19 | $13.67 | $14.61 | 10,950 | — | — |
| 1989-09-18 | $13.83 | $14.79 | 6,600 | — | — |
| 1989-09-15 | $13.67 | $14.61 | 12,750 | — | — |
| 1989-09-14 | $14.25 | $15.23 | 14,100 | — | — |
| 1989-09-13 | $14.33 | $15.32 | 15,900 | — | — |
| 1989-09-12 | $14.25 | $15.23 | 16,950 | — | — |
| 1989-09-11 | $14.33 | $15.32 | 11,250 | — | — |
| 1989-09-08 | $14.33 | $15.32 | 1,650 | — | — |
| 1989-09-07 | $14.25 | $15.23 | 30,300 | — | — |
| 1989-09-06 | $14.08 | $15.06 | 7,950 | — | — |
| 1989-09-05 | $14.17 | $15.15 | 53,550 | — | — |
| 1989-09-01 | $14.33 | $15.32 | 7,350 | — | — |
| 1989-08-31 | $14.50 | $15.50 | 19,350 | — | — |
| 1989-08-30 | $14.33 | $15.32 | 57,900 | — | — |
| 1989-08-29 | $14.50 | $15.50 | 57,900 | — | — |
| 1989-08-28 | $14.33 | $15.32 | 26,250 | — | — |
| 1989-08-25 | $14.25 | $15.23 | 11,400 | — | — |
| 1989-08-24 | $14.33 | $15.32 | 14,250 | — | — |
| 1989-08-23 | $14.42 | $15.41 | 14,550 | — | — |
| 1989-08-22 | $14.50 | $15.50 | 24,450 | — | — |
| 1989-08-21 | $14.50 | $15.50 | 19,050 | — | — |
| 1989-08-18 | $14.83 | $15.86 | 5,250 | — | — |
| 1989-08-17 | $14.92 | $15.95 | 11,100 | — | — |
| 1989-08-16 | $14.75 | $15.77 | 3,300 | — | — |
| 1989-08-15 | $15.08 | $16.13 | 1,050 | — | — |
| 1989-08-14 | $15.25 | $16.30 | 7,650 | — | — |
| 1989-08-11 | $15.42 | $16.48 | 16,800 | — | — |
| 1989-08-10 | $15.42 | $16.48 | 10,500 | — | — |
| 1989-08-09 | $15.50 | $16.57 | 12,150 | — | — |
| 1989-08-08 | $15.42 | $16.48 | 8,100 | — | — |
| 1989-08-07 | $15.17 | $16.21 | 1,500 | — | — |
| 1989-08-04 | $15.33 | $16.39 | 17,250 | — | — |
| 1989-08-03 | $15.25 | $16.30 | 5,850 | — | — |
| 1989-08-02 | $15.08 | $16.13 | 10,350 | — | — |
| 1989-08-01 | $14.83 | $15.86 | 11,550 | — | — |
| 1989-07-31 | $14.83 | $15.86 | 15,900 | — | — |
| 1989-07-28 | $15.17 | $16.21 | 6,600 | — | — |
| 1989-07-27 | $15.25 | $16.30 | 18,450 | — | — |
| 1989-07-26 | $15.33 | $16.39 | 7,650 | — | — |
| 1989-07-25 | $15.33 | $16.39 | 8,700 | — | — |
| 1989-07-24 | $15.06 | $16.10 | 8,325 | — | — |
| 1989-07-21 | $15.00 | $16.04 | 4,050 | — | — |
| 1989-07-20 | $14.94 | $15.98 | 26,325 | — | — |
| 1989-07-19 | $15.00 | $16.04 | 31,275 | — | — |
| 1989-07-18 | $15.11 | $16.16 | 10,125 | — | — |
| 1989-07-17 | $14.89 | $15.92 | 20,700 | — | — |
| 1989-07-14 | $14.89 | $15.92 | 3,375 | — | — |
| 1989-07-13 | $14.89 | $15.92 | 34,425 | — | — |
| 1989-07-12 | $14.78 | $15.80 | 8,775 | — | — |
| 1989-07-11 | $14.78 | $15.80 | 4,050 | — | — |
| 1989-07-10 | $14.83 | $15.86 | 2,025 | — | — |
| 1989-07-07 | $14.89 | $15.92 | 10,575 | — | — |
| 1989-07-06 | $14.33 | $15.32 | 9,225 | — | — |
| 1989-07-05 | $14.28 | $15.26 | 7,200 | — | — |
| 1989-07-03 | $14.11 | $15.09 | 3,150 | — | — |
| 1989-06-30 | $14.11 | $15.09 | 24,525 | — | — |
| 1989-06-29 | $14.11 | $15.09 | 13,275 | — | — |
| 1989-06-28 | $14.00 | $14.97 | 45,675 | — | — |
| 1989-06-27 | $13.94 | $14.91 | 15,075 | — | — |
| 1989-06-26 | $13.89 | $14.77 | 9,225 | — | — |
| 1989-06-23 | $13.83 | $14.71 | 37,800 | — | — |
| 1989-06-22 | $14.06 | $14.95 | 9,900 | — | — |
| 1989-06-21 | $14.00 | $14.89 | 15,300 | — | — |
| 1989-06-20 | $14.00 | $14.89 | 8,775 | — | — |
| 1989-06-19 | $14.06 | $14.95 | 23,175 | — | — |
| 1989-06-16 | $14.06 | $14.95 | 33,075 | — | — |
| 1989-06-15 | $13.50 | $14.36 | 39,150 | — | — |
| 1989-06-14 | $13.44 | $14.30 | 19,125 | — | — |
| 1989-06-13 | $13.89 | $14.77 | 11,925 | — | — |
| 1989-06-12 | $14.11 | $15.01 | 14,625 | — | — |
| 1989-06-09 | $14.56 | $15.48 | 14,625 | — | — |
| 1989-06-08 | $14.67 | $15.60 | 15,300 | — | — |
| 1989-06-07 | $14.72 | $15.66 | 46,800 | — | — |
| 1989-06-06 | $14.50 | $15.42 | 7,650 | — | — |
| 1989-06-05 | $14.33 | $15.25 | 8,325 | — | — |
| 1989-06-02 | $14.11 | $15.01 | 7,650 | — | — |
| 1989-06-01 | $13.78 | $14.65 | 3,150 | — | — |
| 1989-05-31 | $13.72 | $14.60 | 4,275 | — | — |
| 1989-05-30 | $13.56 | $14.42 | 35,325 | — | — |
| 1989-05-26 | $13.89 | $14.77 | 4,950 | — | — |
| 1989-05-25 | $14.00 | $14.89 | 8,550 | — | — |
| 1989-05-24 | $14.00 | $14.89 | 20,700 | — | — |
| 1989-05-23 | $14.22 | $15.13 | 7,650 | — | — |
| 1989-05-22 | $14.22 | $15.13 | 1,800 | — | — |
| 1989-05-19 | $14.11 | $15.01 | 7,200 | — | — |
| 1989-05-18 | $14.22 | $15.13 | 8,100 | — | — |
| 1989-05-17 | $14.22 | $15.13 | 12,150 | — | — |
| 1989-05-16 | $14.22 | $15.13 | 3,600 | — | — |
| 1989-05-15 | $14.33 | $15.25 | 30,375 | — | — |
| 1989-05-12 | $14.06 | $14.95 | 22,275 | — | — |
| 1989-05-11 | $14.11 | $15.01 | 3,375 | — | — |
| 1989-05-10 | $14.00 | $14.89 | 17,550 | — | — |
| 1989-05-09 | $14.22 | $15.13 | 16,875 | — | — |
| 1989-05-08 | $14.17 | $15.07 | 11,025 | — | — |
| 1989-05-05 | $14.00 | $14.89 | 15,750 | — | — |
| 1989-05-04 | $14.00 | $14.89 | 8,325 | — | — |
| 1989-05-03 | $14.22 | $15.13 | 4,725 | — | — |
| 1989-05-02 | $14.22 | $15.13 | 14,400 | — | — |
| 1989-05-01 | $14.28 | $15.19 | 46,125 | — | — |
| 1989-04-28 | $14.33 | $15.25 | 27,450 | — | — |
| 1989-04-27 | $14.28 | $15.19 | 31,950 | — | — |
| 1989-04-26 | $13.83 | $14.71 | 12,825 | — | — |
| 1989-04-25 | $14.22 | $15.13 | 5,400 | — | — |
| 1989-04-24 | $14.11 | $15.01 | 17,100 | — | — |
| 1989-04-21 | $14.22 | $15.13 | 16,425 | — | — |
| 1989-04-20 | $13.83 | $14.71 | 4,950 | — | — |
| 1989-04-19 | $13.89 | $14.77 | 9,225 | — | — |
| 1989-04-18 | $13.72 | $14.60 | 32,175 | — | — |
| 1989-04-17 | $13.33 | $14.18 | 5,625 | — | — |
| 1989-04-14 | $13.33 | $14.18 | 17,550 | — | — |
| 1989-04-13 | $13.28 | $14.12 | 2,475 | — | — |
| 1989-04-12 | $13.22 | $14.06 | 14,850 | — | — |
| 1989-04-11 | $13.00 | $13.83 | 1,575 | — | — |
| 1989-04-10 | $13.11 | $13.85 | 9,900 | — | — |
| 1989-04-07 | $13.17 | $13.91 | 12,825 | — | — |
| 1989-04-06 | $13.11 | $13.85 | 4,950 | — | — |
| 1989-04-05 | $13.17 | $13.91 | 5,175 | — | — |
| 1989-04-04 | $13.17 | $13.91 | 10,575 | — | — |
| 1989-04-03 | $12.89 | $13.62 | 26,100 | — | — |
| 1989-03-31 | $12.67 | $13.38 | 7,425 | — | — |
| 1989-03-30 | $12.67 | $13.38 | 6,075 | — | — |
| 1989-03-29 | $12.56 | $13.26 | 67,500 | — | — |
| 1989-03-28 | $12.67 | $13.38 | 11,700 | — | — |
| 1989-03-27 | $13.00 | $13.73 | 13,950 | — | — |
| 1989-03-23 | $12.89 | $13.62 | 13,050 | — | — |
| 1989-03-22 | $12.72 | $13.44 | 11,025 | — | — |
| 1989-03-21 | $12.78 | $13.50 | 6,750 | — | — |
| 1989-03-20 | $12.78 | $13.50 | 5,850 | — | — |
| 1989-03-17 | $12.67 | $13.38 | 5,175 | — | — |
| 1989-03-16 | $12.89 | $13.62 | 33,750 | — | — |
| 1989-03-15 | $12.89 | $13.62 | 1,350 | — | — |
| 1989-03-14 | $13.00 | $13.73 | 37,800 | — | — |
| 1989-03-13 | $12.78 | $13.50 | 6,975 | — | — |
| 1989-03-10 | $13.00 | $13.73 | 16,425 | — | — |
| 1989-03-09 | $13.11 | $13.85 | 6,300 | — | — |
| 1989-03-08 | $13.33 | $14.09 | 13,950 | — | — |
| 1989-03-07 | $13.28 | $14.03 | 7,875 | — | — |
| 1989-03-06 | $13.17 | $13.91 | 3,150 | — | — |
| 1989-03-03 | $13.17 | $13.91 | 8,100 | — | — |
| 1989-03-02 | $13.22 | $13.97 | 17,775 | — | — |
| 1989-03-01 | $12.83 | $13.56 | 3,375 | — | — |
| 1989-02-28 | $12.67 | $13.38 | 6,525 | — | — |
| 1989-02-27 | $12.67 | $13.38 | 7,875 | — | — |
| 1989-02-24 | $12.50 | $13.21 | 2,925 | — | — |
| 1989-02-23 | $12.67 | $13.38 | 3,375 | — | — |
| 1989-02-22 | $12.67 | $13.38 | 7,200 | — | — |
| 1989-02-21 | $12.83 | $13.56 | 15,525 | — | — |
| 1989-02-17 | $12.67 | $13.38 | 8,325 | — | — |
| 1989-02-16 | $12.72 | $13.44 | 11,475 | — | — |
| 1989-02-15 | $12.61 | $13.32 | 3,375 | — | — |
| 1989-02-14 | $12.61 | $13.32 | 11,700 | — | — |
| 1989-02-13 | $12.33 | $13.03 | 12,150 | — | — |
| 1989-02-10 | $12.44 | $13.15 | 29,250 | — | — |
| 1989-02-09 | $12.67 | $13.38 | 11,475 | — | — |
| 1989-02-08 | $12.61 | $13.32 | 20,025 | — | — |
| 1989-02-07 | $12.44 | $13.15 | 900 | — | — |
| 1989-02-06 | $12.44 | $13.15 | 15,300 | — | — |
| 1989-02-03 | $12.50 | $13.21 | 16,425 | — | — |
| 1989-02-02 | $12.78 | $13.50 | 16,650 | — | — |
| 1989-02-01 | $12.61 | $13.32 | 3,375 | — | — |
| 1989-01-31 | $12.61 | $13.32 | 8,325 | — | — |
| 1989-01-30 | $12.44 | $13.15 | 30,825 | — | — |
| 1989-01-27 | $12.33 | $13.03 | 7,200 | — | — |
| 1989-01-26 | $12.33 | $13.03 | 6,300 | — | — |
| 1989-01-25 | $12.44 | $13.15 | 28,350 | — | — |
| 1989-01-24 | $12.44 | $13.15 | 10,350 | — | — |
| 1989-01-23 | $12.28 | $12.97 | 13,500 | — | — |
| 1989-01-20 | $12.39 | $13.09 | 9,225 | — | — |
| 1989-01-19 | $12.61 | $13.32 | 33,750 | — | — |
| 1989-01-18 | $12.50 | $13.21 | 5,400 | — | — |
| 1989-01-17 | $12.33 | $13.03 | 225 | — | — |
| 1989-01-16 | $12.33 | $13.03 | 12,600 | — | — |
| 1989-01-13 | $12.44 | $13.15 | 17,775 | — | — |
| 1989-01-12 | $12.39 | $13.09 | 25,650 | — | — |
| 1989-01-11 | $12.11 | $12.79 | 32,850 | — | — |
| 1989-01-10 | $12.11 | $12.79 | 127,125 | — | — |
| 1989-01-09 | $12.00 | $12.68 | 45,900 | — | — |
| 1989-01-06 | $12.06 | $12.64 | 133,875 | — | — |
| 1989-01-05 | $11.94 | $12.53 | 25,875 | — | — |
| 1989-01-04 | $12.06 | $12.64 | 23,175 | — | — |
| 1989-01-03 | $12.00 | $12.58 | 88,200 | — | — |