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
- 1973-02-21 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 | $13.58 | $19.55 | 3,000 | — | — |
| 1989-12-28 | $14.33 | $20.01 | 1,050 | — | — |
| 1989-12-27 | $14.42 | $20.13 | 600 | — | — |
| 1989-12-26 | $14.25 | $19.89 | 1,500 | — | — |
| 1989-12-22 | $14.17 | $19.78 | 0 | — | — |
| 1989-12-21 | $14.17 | $19.78 | 300 | — | — |
| 1989-12-20 | $14.17 | $19.78 | 750 | — | — |
| 1989-12-19 | $14.00 | $19.54 | 1,950 | — | — |
| 1989-12-18 | $14.33 | $20.01 | 2,700 | — | — |
| 1989-12-15 | $14.17 | $19.78 | 900 | — | — |
| 1989-12-14 | $14.08 | $19.66 | 3,000 | — | — |
| 1989-12-13 | $14.25 | $19.89 | 1,500 | — | — |
| 1989-12-12 | $14.50 | $20.24 | 1,350 | — | — |
| 1989-12-11 | $14.58 | $20.36 | 150 | — | — |
| 1989-12-08 | $14.50 | $20.24 | 3,000 | — | — |
| 1989-12-07 | $14.08 | $19.66 | 1,500 | — | — |
| 1989-12-06 | $14.17 | $19.78 | 1,950 | — | — |
| 1989-12-05 | $14.00 | $19.54 | 300 | — | — |
| 1989-12-04 | $14.08 | $19.66 | 900 | — | — |
| 1989-12-01 | $13.83 | $19.31 | 11,400 | — | — |
| 1989-11-30 | $13.92 | $19.43 | 5,250 | — | — |
| 1989-11-29 | $13.83 | $19.31 | 2,700 | — | — |
| 1989-11-28 | $13.83 | $19.31 | 300 | — | — |
| 1989-11-27 | $13.75 | $19.20 | 150 | — | — |
| 1989-11-24 | $13.58 | $18.96 | 1,050 | — | — |
| 1989-11-22 | $13.83 | $19.31 | 900 | — | — |
| 1989-11-21 | $13.58 | $18.96 | 900 | — | — |
| 1989-11-20 | $13.67 | $19.08 | 5,100 | — | — |
| 1989-11-17 | $14.00 | $19.54 | 1,800 | — | — |
| 1989-11-16 | $14.25 | $19.89 | 750 | — | — |
| 1989-11-15 | $14.17 | $19.78 | 3,450 | — | — |
| 1989-11-14 | $13.67 | $19.08 | 1,650 | — | — |
| 1989-11-13 | $13.50 | $18.85 | 2,250 | — | — |
| 1989-11-10 | $13.50 | $18.85 | 2,700 | — | — |
| 1989-11-09 | $13.50 | $18.85 | 7,500 | — | — |
| 1989-11-08 | $13.42 | $18.73 | 450 | — | — |
| 1989-11-07 | $13.33 | $18.61 | 1,650 | — | — |
| 1989-11-06 | $13.50 | $18.85 | 2,850 | — | — |
| 1989-11-03 | $13.58 | $18.96 | 450 | — | — |
| 1989-11-02 | $13.50 | $18.85 | 5,550 | — | — |
| 1989-11-01 | $13.67 | $19.08 | 1,350 | — | — |
| 1989-10-31 | $13.67 | $19.08 | 1,050 | — | — |
| 1989-10-30 | $13.33 | $18.61 | 5,100 | — | — |
| 1989-10-27 | $13.75 | $19.20 | 1,950 | — | — |
| 1989-10-26 | $14.08 | $19.66 | 150 | — | — |
| 1989-10-25 | $14.17 | $19.78 | 1,950 | — | — |
| 1989-10-24 | $13.83 | $19.31 | 900 | — | — |
| 1989-10-23 | $14.00 | $19.54 | 2,850 | — | — |
| 1989-10-20 | $13.75 | $19.20 | 2,850 | — | — |
| 1989-10-19 | $14.08 | $19.66 | 43,050 | — | — |
| 1989-10-18 | $13.75 | $19.20 | 1,500 | — | — |
| 1989-10-17 | $14.17 | $19.78 | 1,800 | — | — |
| 1989-10-16 | $14.17 | $19.78 | 4,500 | — | — |
| 1989-10-13 | $14.50 | $20.24 | 0 | — | — |
| 1989-10-12 | $14.50 | $20.24 | 300 | — | — |
| 1989-10-11 | $14.50 | $20.24 | 150 | — | — |
| 1989-10-10 | $14.67 | $20.48 | 1,050 | — | — |
| 1989-10-09 | $14.67 | $20.48 | 1,650 | — | — |
| 1989-10-06 | $14.75 | $20.59 | 0 | — | — |
| 1989-10-05 | $14.75 | $20.59 | 0 | — | — |
| 1989-10-04 | $14.75 | $20.59 | 0 | — | — |
| 1989-10-03 | $14.75 | $20.59 | 4,800 | — | — |
| 1989-10-02 | $14.83 | $20.71 | 2,550 | — | — |
| 1989-09-29 | $15.17 | $20.57 | 13,950 | — | — |
| 1989-09-28 | $14.58 | $19.78 | 450 | — | — |
| 1989-09-27 | $14.33 | $19.44 | 17,100 | — | — |
| 1989-09-26 | $13.58 | $18.42 | 140,850 | — | — |
| 1989-09-25 | $14.33 | $19.44 | 4,200 | — | — |
| 1989-09-22 | $14.67 | $19.89 | 450 | — | — |
| 1989-09-21 | $14.58 | $19.78 | 4,500 | — | — |
| 1989-09-20 | $14.67 | $19.89 | 6,000 | — | — |
| 1989-09-19 | $14.83 | $20.12 | 150 | — | — |
| 1989-09-18 | $15.00 | $20.34 | 4,200 | — | — |
| 1989-09-15 | $15.33 | $20.79 | 4,050 | — | — |
| 1989-09-14 | $15.08 | $20.46 | 1,650 | — | — |
| 1989-09-13 | $15.33 | $20.79 | 0 | — | — |
| 1989-09-12 | $15.33 | $20.79 | 4,050 | — | — |
| 1989-09-11 | $15.08 | $20.46 | 3,150 | — | — |
| 1989-09-08 | $15.08 | $20.46 | 1,650 | — | — |
| 1989-09-07 | $15.33 | $20.79 | 9,900 | — | — |
| 1989-09-06 | $15.08 | $20.46 | 1,500 | — | — |
| 1989-09-05 | $15.17 | $20.57 | 2,100 | — | — |
| 1989-09-01 | $15.33 | $20.79 | 1,500 | — | — |
| 1989-08-31 | $15.42 | $20.91 | 450 | — | — |
| 1989-08-30 | $15.33 | $20.79 | 1,650 | — | — |
| 1989-08-29 | $15.58 | $21.13 | 450 | — | — |
| 1989-08-28 | $15.42 | $20.91 | 2,250 | — | — |
| 1989-08-25 | $15.33 | $20.79 | 1,800 | — | — |
| 1989-08-24 | $15.33 | $20.79 | 1,050 | — | — |
| 1989-08-23 | $15.42 | $20.91 | 3,300 | — | — |
| 1989-08-22 | $15.33 | $20.79 | 300 | — | — |
| 1989-08-21 | $15.33 | $20.79 | 600 | — | — |
| 1989-08-18 | $15.33 | $20.79 | 450 | — | — |
| 1989-08-17 | $15.33 | $20.79 | 150 | — | — |
| 1989-08-16 | $15.33 | $20.79 | 300 | — | — |
| 1989-08-15 | $15.33 | $20.79 | 450 | — | — |
| 1989-08-14 | $15.33 | $20.79 | 4,950 | — | — |
| 1989-08-11 | $15.17 | $20.57 | 1,050 | — | — |
| 1989-08-10 | $15.25 | $20.68 | 450 | — | — |
| 1989-08-09 | $15.08 | $20.46 | 900 | — | — |
| 1989-08-08 | $15.08 | $20.46 | 2,700 | — | — |
| 1989-08-07 | $15.42 | $20.91 | 2,400 | — | — |
| 1989-08-04 | $15.58 | $21.13 | 300 | — | — |
| 1989-08-03 | $15.50 | $21.02 | 0 | — | — |
| 1989-08-02 | $15.50 | $21.02 | 900 | — | — |
| 1989-08-01 | $15.33 | $20.79 | 450 | — | — |
| 1989-07-31 | $15.33 | $20.79 | 300 | — | — |
| 1989-07-28 | $15.17 | $20.57 | 1,800 | — | — |
| 1989-07-27 | $15.00 | $20.34 | 0 | — | — |
| 1989-07-26 | $15.00 | $20.34 | 0 | — | — |
| 1989-07-25 | $15.00 | $20.34 | 26,250 | — | — |
| 1989-07-24 | $15.17 | $20.57 | 450 | — | — |
| 1989-07-21 | $15.00 | $20.34 | 1,950 | — | — |
| 1989-07-20 | $15.08 | $20.46 | 150 | — | — |
| 1989-07-19 | $15.00 | $20.34 | 1,950 | — | — |
| 1989-07-18 | $15.25 | $20.68 | 2,250 | — | — |
| 1989-07-17 | $15.33 | $20.79 | 900 | — | — |
| 1989-07-14 | $15.50 | $21.02 | 1,350 | — | — |
| 1989-07-13 | $15.25 | $20.68 | 900 | — | — |
| 1989-07-12 | $15.25 | $20.68 | 150 | — | — |
| 1989-07-11 | $15.17 | $20.57 | 450 | — | — |
| 1989-07-10 | $15.33 | $20.79 | 450 | — | — |
| 1989-07-07 | $15.17 | $20.57 | 8,850 | — | — |
| 1989-07-06 | $15.58 | $21.13 | 300 | — | — |
| 1989-07-05 | $15.67 | $21.25 | 150 | — | — |
| 1989-07-03 | $15.58 | $21.13 | 0 | — | — |
| 1989-06-30 | $15.58 | $21.13 | 150 | — | — |
| 1989-06-29 | $16.00 | $21.11 | 1,350 | — | — |
| 1989-06-28 | $16.25 | $21.44 | 300 | — | — |
| 1989-06-27 | $16.17 | $21.33 | 3,000 | — | — |
| 1989-06-26 | $16.17 | $21.33 | 5,550 | — | — |
| 1989-06-23 | $16.33 | $21.55 | 0 | — | — |
| 1989-06-22 | $16.33 | $21.55 | 5,100 | — | — |
| 1989-06-21 | $16.50 | $21.77 | 2,250 | — | — |
| 1989-06-20 | $16.58 | $21.88 | 1,800 | — | — |
| 1989-06-19 | $16.33 | $21.55 | 300 | — | — |
| 1989-06-16 | $16.42 | $21.66 | 12,150 | — | — |
| 1989-06-15 | $16.42 | $21.66 | 1,800 | — | — |
| 1989-06-14 | $16.17 | $21.33 | 1,050 | — | — |
| 1989-06-13 | $16.33 | $21.55 | 5,250 | — | — |
| 1989-06-12 | $16.33 | $21.55 | 4,350 | — | — |
| 1989-06-09 | $16.50 | $21.77 | 900 | — | — |
| 1989-06-08 | $16.50 | $21.77 | 4,200 | — | — |
| 1989-06-07 | $16.00 | $21.11 | 0 | — | — |
| 1989-06-06 | $16.00 | $21.11 | 3,450 | — | — |
| 1989-06-05 | $15.83 | $20.89 | 750 | — | — |
| 1989-06-02 | $15.92 | $21.00 | 0 | — | — |
| 1989-06-01 | $15.92 | $21.00 | 450 | — | — |
| 1989-05-31 | $16.00 | $21.11 | 1,800 | — | — |
| 1989-05-30 | $16.00 | $21.11 | 32,250 | — | — |
| 1989-05-26 | $15.75 | $20.78 | 33,750 | — | — |
| 1989-05-25 | $15.17 | $20.01 | 23,250 | — | — |
| 1989-05-24 | $15.00 | $19.79 | 15,150 | — | — |
| 1989-05-23 | $14.75 | $19.46 | 8,100 | — | — |
| 1989-05-22 | $14.92 | $19.68 | 600 | — | — |
| 1989-05-19 | $15.00 | $19.79 | 36,300 | — | — |
| 1989-05-18 | $15.33 | $20.23 | 900 | — | — |
| 1989-05-17 | $15.33 | $20.23 | 1,800 | — | — |
| 1989-05-16 | $15.17 | $20.01 | 900 | — | — |
| 1989-05-15 | $15.25 | $20.12 | 1,050 | — | — |
| 1989-05-12 | $15.25 | $20.12 | 300 | — | — |
| 1989-05-11 | $15.08 | $19.90 | 300 | — | — |
| 1989-05-10 | $15.17 | $20.01 | 900 | — | — |
| 1989-05-09 | $15.08 | $19.90 | 450 | — | — |
| 1989-05-08 | $15.17 | $20.01 | 1,350 | — | — |
| 1989-05-05 | $15.17 | $20.01 | 0 | — | — |
| 1989-05-04 | $15.17 | $20.01 | 600 | — | — |
| 1989-05-03 | $15.33 | $20.23 | 0 | — | — |
| 1989-05-02 | $15.33 | $20.23 | 2,250 | — | — |
| 1989-05-01 | $15.25 | $20.12 | 2,100 | — | — |
| 1989-04-28 | $15.33 | $20.23 | 3,600 | — | — |
| 1989-04-27 | $15.33 | $20.23 | 450 | — | — |
| 1989-04-26 | $15.08 | $19.90 | 0 | — | — |
| 1989-04-25 | $15.08 | $19.90 | 2,700 | — | — |
| 1989-04-24 | $15.17 | $20.01 | 150 | — | — |
| 1989-04-21 | $15.17 | $20.01 | 1,650 | — | — |
| 1989-04-20 | $15.25 | $20.12 | 900 | — | — |
| 1989-04-19 | $15.17 | $20.01 | 0 | — | — |
| 1989-04-18 | $15.17 | $20.01 | 150 | — | — |
| 1989-04-17 | $15.25 | $20.12 | 1,050 | — | — |
| 1989-04-14 | $15.25 | $20.12 | 600 | — | — |
| 1989-04-13 | $15.08 | $19.90 | 0 | — | — |
| 1989-04-12 | $15.08 | $19.90 | 0 | — | — |
| 1989-04-11 | $15.08 | $19.90 | 450 | — | — |
| 1989-04-10 | $15.00 | $19.79 | 600 | — | — |
| 1989-04-07 | $14.92 | $19.68 | 150 | — | — |
| 1989-04-06 | $14.75 | $19.46 | 1,500 | — | — |
| 1989-04-05 | $14.83 | $19.57 | 1,500 | — | — |
| 1989-04-04 | $14.83 | $19.57 | 2,700 | — | — |
| 1989-04-03 | $15.42 | $20.34 | 0 | — | — |
| 1989-03-31 | $15.42 | $19.77 | 1,950 | — | — |
| 1989-03-30 | $15.33 | $19.66 | 9,600 | — | — |
| 1989-03-29 | $15.50 | $19.88 | 2,100 | — | — |
| 1989-03-28 | $16.00 | $20.52 | 45,900 | — | — |
| 1989-03-27 | $16.33 | $20.95 | 1,050 | — | — |
| 1989-03-23 | $16.17 | $20.73 | 150 | — | — |
| 1989-03-22 | $16.00 | $20.52 | 3,000 | — | — |
| 1989-03-21 | $16.17 | $20.73 | 0 | — | — |
| 1989-03-20 | $16.17 | $20.73 | 3,000 | — | — |
| 1989-03-17 | $16.33 | $20.95 | 7,800 | — | — |
| 1989-03-16 | $16.42 | $21.05 | 22,800 | — | — |
| 1989-03-15 | $16.33 | $20.95 | 1,650 | — | — |
| 1989-03-14 | $16.25 | $20.84 | 300 | — | — |
| 1989-03-13 | $16.08 | $20.62 | 3,750 | — | — |
| 1989-03-10 | $15.75 | $20.20 | 3,750 | — | — |
| 1989-03-09 | $15.67 | $20.09 | 0 | — | — |
| 1989-03-08 | $15.67 | $20.09 | 150 | — | — |
| 1989-03-07 | $15.50 | $19.88 | 150 | — | — |
| 1989-03-06 | $15.33 | $19.66 | 1,200 | — | — |
| 1989-03-03 | $15.08 | $19.34 | 1,200 | — | — |
| 1989-03-02 | $15.00 | $19.24 | 300 | — | — |
| 1989-03-01 | $15.00 | $19.24 | 0 | — | — |
| 1989-02-28 | $15.00 | $19.24 | 750 | — | — |
| 1989-02-27 | $14.83 | $19.02 | 300 | — | — |
| 1989-02-24 | $15.00 | $19.24 | 1,350 | — | — |
| 1989-02-23 | $15.33 | $19.66 | 300 | — | — |
| 1989-02-22 | $15.42 | $19.77 | 4,200 | — | — |
| 1989-02-21 | $15.50 | $19.88 | 750 | — | — |
| 1989-02-17 | $15.50 | $19.88 | 15,000 | — | — |
| 1989-02-16 | $15.67 | $20.09 | 750 | — | — |
| 1989-02-15 | $15.75 | $20.20 | 19,950 | — | — |
| 1989-02-14 | $15.67 | $20.09 | 4,500 | — | — |
| 1989-02-13 | $15.92 | $20.41 | 1,050 | — | — |
| 1989-02-10 | $16.00 | $20.52 | 0 | — | — |
| 1989-02-09 | $16.00 | $20.52 | 0 | — | — |
| 1989-02-08 | $16.00 | $20.52 | 2,550 | — | — |
| 1989-02-07 | $15.83 | $20.30 | 8,550 | — | — |
| 1989-02-06 | $15.50 | $19.88 | 450 | — | — |
| 1989-02-03 | $15.42 | $19.77 | 0 | — | — |
| 1989-02-02 | $15.42 | $19.77 | 4,500 | — | — |
| 1989-02-01 | $15.33 | $19.66 | 2,550 | — | — |
| 1989-01-31 | $15.33 | $19.66 | 750 | — | — |
| 1989-01-30 | $15.42 | $19.77 | 4,500 | — | — |
| 1989-01-27 | $15.00 | $19.24 | 1,350 | — | — |
| 1989-01-26 | $15.08 | $19.34 | 900 | — | — |
| 1989-01-25 | $14.75 | $18.91 | 2,100 | — | — |
| 1989-01-24 | $14.58 | $18.70 | 450 | — | — |
| 1989-01-23 | $14.58 | $18.70 | 1,200 | — | — |
| 1989-01-20 | $14.75 | $18.91 | 2,250 | — | — |
| 1989-01-19 | $14.92 | $19.13 | 450 | — | — |
| 1989-01-18 | $14.92 | $19.13 | 450 | — | — |
| 1989-01-17 | $14.83 | $19.02 | 1,650 | — | — |
| 1989-01-16 | $14.92 | $19.13 | 0 | — | — |
| 1989-01-13 | $14.92 | $19.13 | 2,250 | — | — |
| 1989-01-12 | $15.00 | $19.24 | 1,950 | — | — |
| 1989-01-11 | $15.00 | $19.24 | 0 | — | — |
| 1989-01-10 | $15.00 | $19.24 | 48,600 | — | — |
| 1989-01-09 | $14.75 | $18.91 | 0 | — | — |
| 1989-01-06 | $14.75 | $18.91 | 1,800 | — | — |
| 1989-01-05 | $14.25 | $18.27 | 450 | — | — |
| 1989-01-04 | $14.25 | $18.27 | 2,850 | — | — |
| 1989-01-03 | $14.33 | $18.38 | 450 | — | — |