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 | $22.50 | $35.57 | 179,500 | — | — |
| 1989-12-28 | $22.25 | $35.18 | 105,300 | — | — |
| 1989-12-27 | $22.00 | $34.78 | 145,600 | — | — |
| 1989-12-26 | $22.38 | $35.37 | 499,200 | — | — |
| 1989-12-22 | $22.25 | $35.18 | 722,100 | — | — |
| 1989-12-21 | $22.50 | $35.57 | 440,700 | — | — |
| 1989-12-20 | $22.50 | $35.57 | 92,400 | — | — |
| 1989-12-19 | $22.50 | $35.57 | 297,500 | — | — |
| 1989-12-18 | $22.75 | $35.97 | 407,400 | — | — |
| 1989-12-15 | $22.75 | $35.97 | 394,900 | — | — |
| 1989-12-14 | $22.50 | $35.57 | 154,200 | — | — |
| 1989-12-13 | $22.25 | $35.18 | 187,300 | — | — |
| 1989-12-12 | $22.13 | $34.98 | 339,600 | — | — |
| 1989-12-11 | $21.75 | $34.39 | 50,000 | — | — |
| 1989-12-08 | $21.75 | $34.39 | 106,600 | — | — |
| 1989-12-07 | $21.75 | $34.39 | 190,600 | — | — |
| 1989-12-06 | $21.88 | $34.58 | 64,200 | — | — |
| 1989-12-05 | $21.88 | $34.58 | 51,300 | — | — |
| 1989-12-04 | $21.88 | $34.58 | 118,500 | — | — |
| 1989-12-01 | $21.50 | $33.99 | 62,900 | — | — |
| 1989-11-30 | $21.38 | $33.79 | 100,800 | — | — |
| 1989-11-29 | $21.25 | $33.59 | 97,000 | — | — |
| 1989-11-28 | $21.38 | $33.79 | 349,800 | — | — |
| 1989-11-27 | $21.38 | $33.79 | 283,400 | — | — |
| 1989-11-24 | $22.00 | $34.08 | 938,000 | — | — |
| 1989-11-22 | $22.00 | $34.08 | 510,200 | — | — |
| 1989-11-21 | $21.75 | $33.70 | 75,600 | — | — |
| 1989-11-20 | $21.75 | $33.70 | 448,000 | — | — |
| 1989-11-17 | $22.13 | $34.28 | 143,900 | — | — |
| 1989-11-16 | $22.50 | $34.86 | 74,000 | — | — |
| 1989-11-15 | $22.38 | $34.67 | 270,700 | — | — |
| 1989-11-14 | $22.13 | $34.28 | 158,600 | — | — |
| 1989-11-13 | $21.88 | $33.89 | 55,500 | — | — |
| 1989-11-10 | $21.75 | $33.70 | 102,800 | — | — |
| 1989-11-09 | $21.63 | $33.50 | 158,100 | — | — |
| 1989-11-08 | $21.75 | $33.70 | 108,400 | — | — |
| 1989-11-07 | $21.38 | $33.12 | 81,000 | — | — |
| 1989-11-06 | $21.25 | $32.92 | 89,000 | — | — |
| 1989-11-03 | $21.63 | $33.50 | 187,800 | — | — |
| 1989-11-02 | $21.88 | $33.89 | 113,400 | — | — |
| 1989-11-01 | $22.00 | $34.08 | 72,800 | — | — |
| 1989-10-31 | $21.50 | $33.31 | 101,900 | — | — |
| 1989-10-30 | $21.00 | $32.54 | 206,600 | — | — |
| 1989-10-27 | $21.25 | $32.92 | 85,900 | — | — |
| 1989-10-26 | $21.25 | $32.92 | 30,500 | — | — |
| 1989-10-25 | $21.25 | $32.92 | 74,300 | — | — |
| 1989-10-24 | $21.38 | $33.12 | 56,900 | — | — |
| 1989-10-23 | $21.50 | $33.31 | 111,500 | — | — |
| 1989-10-20 | $21.25 | $32.92 | 45,600 | — | — |
| 1989-10-19 | $21.38 | $33.12 | 76,200 | — | — |
| 1989-10-18 | $21.25 | $32.92 | 86,600 | — | — |
| 1989-10-17 | $21.50 | $33.31 | 48,400 | — | — |
| 1989-10-16 | $21.38 | $33.12 | 213,000 | — | — |
| 1989-10-13 | $21.25 | $32.92 | 212,000 | — | — |
| 1989-10-12 | $21.75 | $33.70 | 154,300 | — | — |
| 1989-10-11 | $21.75 | $33.70 | 60,300 | — | — |
| 1989-10-10 | $21.50 | $33.31 | 143,000 | — | — |
| 1989-10-09 | $21.50 | $33.31 | 87,800 | — | — |
| 1989-10-06 | $21.25 | $32.92 | 231,500 | — | — |
| 1989-10-05 | $21.13 | $32.73 | 97,000 | — | — |
| 1989-10-04 | $21.13 | $32.73 | 150,300 | — | — |
| 1989-10-03 | $21.25 | $32.92 | 226,300 | — | — |
| 1989-10-02 | $21.13 | $32.73 | 79,000 | — | — |
| 1989-09-29 | $21.00 | $32.54 | 86,500 | — | — |
| 1989-09-28 | $20.88 | $32.34 | 82,500 | — | — |
| 1989-09-27 | $20.88 | $32.34 | 165,200 | — | — |
| 1989-09-26 | $20.88 | $32.34 | 312,700 | — | — |
| 1989-09-25 | $21.13 | $32.73 | 104,500 | — | — |
| 1989-09-22 | $21.00 | $32.54 | 293,300 | — | — |
| 1989-09-21 | $21.25 | $32.92 | 47,300 | — | — |
| 1989-09-20 | $21.13 | $32.73 | 28,700 | — | — |
| 1989-09-19 | $21.13 | $32.73 | 34,800 | — | — |
| 1989-09-18 | $21.13 | $32.73 | 166,400 | — | — |
| 1989-09-15 | $21.00 | $32.54 | 89,400 | — | — |
| 1989-09-14 | $21.25 | $32.92 | 66,100 | — | — |
| 1989-09-13 | $21.38 | $33.12 | 40,600 | — | — |
| 1989-09-12 | $21.25 | $32.92 | 372,800 | — | — |
| 1989-09-11 | $21.25 | $32.92 | 51,800 | — | — |
| 1989-09-08 | $21.13 | $32.73 | 54,500 | — | — |
| 1989-09-07 | $21.25 | $32.92 | 49,500 | — | — |
| 1989-09-06 | $21.38 | $33.12 | 84,600 | — | — |
| 1989-09-05 | $21.25 | $32.92 | 110,100 | — | — |
| 1989-09-01 | $21.38 | $33.12 | 252,300 | — | — |
| 1989-08-31 | $21.25 | $32.92 | 88,600 | — | — |
| 1989-08-30 | $21.38 | $33.12 | 53,100 | — | — |
| 1989-08-29 | $21.25 | $32.92 | 592,100 | — | — |
| 1989-08-28 | $21.38 | $33.12 | 266,000 | — | — |
| 1989-08-25 | $21.88 | $33.21 | 105,900 | — | — |
| 1989-08-24 | $22.00 | $33.40 | 102,600 | — | — |
| 1989-08-23 | $21.63 | $32.83 | 40,800 | — | — |
| 1989-08-22 | $21.63 | $32.83 | 35,000 | — | — |
| 1989-08-21 | $21.75 | $33.02 | 198,600 | — | — |
| 1989-08-18 | $22.00 | $33.40 | 208,100 | — | — |
| 1989-08-17 | $22.00 | $33.40 | 178,300 | — | — |
| 1989-08-16 | $22.25 | $33.78 | 91,300 | — | — |
| 1989-08-15 | $22.25 | $33.78 | 157,000 | — | — |
| 1989-08-14 | $22.25 | $33.78 | 206,100 | — | — |
| 1989-08-11 | $22.63 | $34.35 | 211,200 | — | — |
| 1989-08-10 | $22.38 | $33.97 | 187,600 | — | — |
| 1989-08-09 | $22.25 | $33.78 | 202,600 | — | — |
| 1989-08-08 | $22.00 | $33.40 | 111,800 | — | — |
| 1989-08-07 | $22.13 | $33.59 | 260,400 | — | — |
| 1989-08-04 | $21.63 | $32.83 | 116,300 | — | — |
| 1989-08-03 | $21.63 | $32.83 | 52,100 | — | — |
| 1989-08-02 | $21.88 | $33.21 | 103,300 | — | — |
| 1989-08-01 | $22.13 | $33.59 | 378,100 | — | — |
| 1989-07-31 | $22.13 | $33.59 | 86,900 | — | — |
| 1989-07-28 | $22.00 | $33.40 | 157,500 | — | — |
| 1989-07-27 | $21.75 | $33.02 | 122,400 | — | — |
| 1989-07-26 | $21.50 | $32.64 | 104,000 | — | — |
| 1989-07-25 | $21.38 | $32.45 | 70,900 | — | — |
| 1989-07-24 | $21.38 | $32.45 | 252,600 | — | — |
| 1989-07-21 | $21.50 | $32.64 | 212,900 | — | — |
| 1989-07-20 | $21.50 | $32.64 | 109,400 | — | — |
| 1989-07-19 | $21.50 | $32.64 | 86,400 | — | — |
| 1989-07-18 | $21.50 | $32.64 | 93,800 | — | — |
| 1989-07-17 | $21.50 | $32.64 | 227,300 | — | — |
| 1989-07-14 | $21.75 | $33.02 | 117,000 | — | — |
| 1989-07-13 | $22.00 | $33.40 | 81,700 | — | — |
| 1989-07-12 | $21.88 | $33.21 | 48,600 | — | — |
| 1989-07-11 | $21.63 | $32.83 | 297,200 | — | — |
| 1989-07-10 | $21.88 | $33.21 | 122,700 | — | — |
| 1989-07-07 | $21.50 | $32.64 | 190,900 | — | — |
| 1989-07-06 | $21.13 | $32.07 | 231,600 | — | — |
| 1989-07-05 | $21.25 | $32.26 | 106,500 | — | — |
| 1989-07-03 | $21.25 | $32.26 | 72,400 | — | — |
| 1989-06-30 | $21.63 | $32.83 | 73,600 | — | — |
| 1989-06-29 | $21.63 | $32.83 | 59,100 | — | — |
| 1989-06-28 | $21.50 | $32.64 | 110,400 | — | — |
| 1989-06-27 | $21.50 | $32.64 | 102,100 | — | — |
| 1989-06-26 | $21.50 | $32.64 | 244,100 | — | — |
| 1989-06-23 | $21.75 | $33.02 | 189,100 | — | — |
| 1989-06-22 | $21.75 | $33.02 | 156,500 | — | — |
| 1989-06-21 | $21.75 | $33.02 | 86,100 | — | — |
| 1989-06-20 | $21.75 | $33.02 | 66,100 | — | — |
| 1989-06-19 | $21.75 | $33.02 | 40,900 | — | — |
| 1989-06-16 | $21.88 | $33.21 | 74,300 | — | — |
| 1989-06-15 | $21.88 | $33.21 | 76,600 | — | — |
| 1989-06-14 | $22.13 | $33.59 | 40,300 | — | — |
| 1989-06-13 | $22.00 | $33.40 | 264,900 | — | — |
| 1989-06-12 | $22.00 | $33.40 | 43,500 | — | — |
| 1989-06-09 | $22.00 | $33.40 | 225,400 | — | — |
| 1989-06-08 | $22.13 | $33.59 | 163,500 | — | — |
| 1989-06-07 | $22.13 | $33.59 | 92,800 | — | — |
| 1989-06-06 | $22.00 | $33.40 | 229,900 | — | — |
| 1989-06-05 | $21.75 | $33.02 | 143,100 | — | — |
| 1989-06-02 | $21.75 | $33.02 | 173,700 | — | — |
| 1989-06-01 | $21.38 | $32.45 | 133,800 | — | — |
| 1989-05-31 | $21.25 | $32.26 | 97,200 | — | — |
| 1989-05-30 | $21.13 | $32.07 | 116,300 | — | — |
| 1989-05-26 | $21.00 | $31.88 | 971,300 | — | — |
| 1989-05-25 | $21.13 | $32.07 | 1,264,400 | — | — |
| 1989-05-24 | $21.75 | $32.35 | 346,600 | — | — |
| 1989-05-23 | $21.63 | $32.17 | 154,400 | — | — |
| 1989-05-22 | $21.38 | $31.79 | 422,000 | — | — |
| 1989-05-19 | $21.25 | $31.61 | 263,800 | — | — |
| 1989-05-18 | $21.13 | $31.42 | 156,000 | — | — |
| 1989-05-17 | $20.88 | $31.05 | 67,300 | — | — |
| 1989-05-16 | $20.88 | $31.05 | 125,400 | — | — |
| 1989-05-15 | $20.88 | $31.05 | 150,300 | — | — |
| 1989-05-12 | $20.63 | $30.68 | 349,300 | — | — |
| 1989-05-11 | $20.13 | $29.93 | 53,200 | — | — |
| 1989-05-10 | $20.13 | $29.93 | 69,200 | — | — |
| 1989-05-09 | $20.13 | $29.93 | 168,900 | — | — |
| 1989-05-08 | $20.25 | $30.12 | 56,700 | — | — |
| 1989-05-05 | $20.38 | $30.31 | 45,400 | — | — |
| 1989-05-04 | $20.25 | $30.12 | 27,800 | — | — |
| 1989-05-03 | $20.25 | $30.12 | 66,000 | — | — |
| 1989-05-02 | $20.25 | $30.12 | 195,600 | — | — |
| 1989-05-01 | $20.25 | $30.12 | 82,600 | — | — |
| 1989-04-28 | $20.25 | $30.12 | 68,000 | — | — |
| 1989-04-27 | $20.25 | $30.12 | 168,700 | — | — |
| 1989-04-26 | $20.00 | $29.75 | 75,900 | — | — |
| 1989-04-25 | $19.75 | $29.38 | 128,400 | — | — |
| 1989-04-24 | $19.63 | $29.19 | 67,500 | — | — |
| 1989-04-21 | $19.63 | $29.19 | 59,700 | — | — |
| 1989-04-20 | $19.75 | $29.38 | 52,100 | — | — |
| 1989-04-19 | $19.75 | $29.38 | 40,200 | — | — |
| 1989-04-18 | $19.88 | $29.56 | 93,600 | — | — |
| 1989-04-17 | $19.63 | $29.19 | 41,300 | — | — |
| 1989-04-14 | $19.63 | $29.19 | 74,800 | — | — |
| 1989-04-13 | $19.63 | $29.19 | 40,900 | — | — |
| 1989-04-12 | $19.63 | $29.19 | 55,200 | — | — |
| 1989-04-11 | $19.75 | $29.38 | 42,200 | — | — |
| 1989-04-10 | $19.63 | $29.19 | 34,600 | — | — |
| 1989-04-07 | $19.75 | $29.38 | 65,200 | — | — |
| 1989-04-06 | $19.75 | $29.38 | 150,600 | — | — |
| 1989-04-05 | $19.63 | $29.19 | 228,800 | — | — |
| 1989-04-04 | $19.63 | $29.19 | 89,200 | — | — |
| 1989-04-03 | $19.63 | $29.19 | 365,000 | — | — |
| 1989-03-31 | $19.75 | $29.38 | 111,200 | — | — |
| 1989-03-30 | $19.75 | $29.38 | 158,600 | — | — |
| 1989-03-29 | $19.63 | $29.19 | 157,900 | — | — |
| 1989-03-28 | $19.38 | $28.82 | 171,400 | — | — |
| 1989-03-27 | $19.13 | $28.45 | 40,000 | — | — |
| 1989-03-23 | $19.13 | $28.45 | 30,200 | — | — |
| 1989-03-22 | $19.00 | $28.26 | 218,800 | — | — |
| 1989-03-21 | $18.88 | $28.08 | 186,900 | — | — |
| 1989-03-20 | $18.63 | $27.70 | 115,300 | — | — |
| 1989-03-17 | $18.75 | $27.89 | 119,200 | — | — |
| 1989-03-16 | $19.13 | $28.45 | 71,100 | — | — |
| 1989-03-15 | $19.13 | $28.45 | 122,100 | — | — |
| 1989-03-14 | $19.00 | $28.26 | 74,900 | — | — |
| 1989-03-13 | $18.75 | $27.89 | 39,500 | — | — |
| 1989-03-10 | $18.75 | $27.89 | 42,300 | — | — |
| 1989-03-09 | $18.75 | $27.89 | 45,500 | — | — |
| 1989-03-08 | $18.88 | $28.08 | 53,300 | — | — |
| 1989-03-07 | $18.63 | $27.70 | 102,000 | — | — |
| 1989-03-06 | $18.88 | $28.08 | 92,000 | — | — |
| 1989-03-03 | $18.75 | $27.89 | 47,000 | — | — |
| 1989-03-02 | $18.88 | $28.08 | 34,900 | — | — |
| 1989-03-01 | $18.75 | $27.89 | 194,800 | — | — |
| 1989-02-28 | $18.75 | $27.89 | 266,900 | — | — |
| 1989-02-27 | $18.75 | $27.89 | 87,700 | — | — |
| 1989-02-24 | $18.88 | $28.08 | 806,500 | — | — |
| 1989-02-23 | $19.25 | $28.63 | 738,800 | — | — |
| 1989-02-22 | $19.88 | $28.91 | 136,800 | — | — |
| 1989-02-21 | $19.88 | $28.91 | 40,900 | — | — |
| 1989-02-17 | $19.75 | $28.73 | 115,500 | — | — |
| 1989-02-16 | $19.88 | $28.91 | 81,800 | — | — |
| 1989-02-15 | $19.88 | $28.91 | 122,000 | — | — |
| 1989-02-14 | $19.88 | $28.91 | 170,500 | — | — |
| 1989-02-13 | $19.88 | $28.91 | 159,500 | — | — |
| 1989-02-10 | $19.75 | $28.73 | 69,000 | — | — |
| 1989-02-09 | $19.75 | $28.73 | 40,900 | — | — |
| 1989-02-08 | $19.75 | $28.73 | 94,200 | — | — |
| 1989-02-07 | $19.88 | $28.91 | 58,500 | — | — |
| 1989-02-06 | $19.75 | $28.73 | 44,800 | — | — |
| 1989-02-03 | $19.75 | $28.73 | 50,100 | — | — |
| 1989-02-02 | $19.88 | $28.91 | 158,500 | — | — |
| 1989-02-01 | $19.63 | $28.54 | 231,400 | — | — |
| 1989-01-31 | $20.00 | $29.09 | 165,400 | — | — |
| 1989-01-30 | $19.88 | $28.91 | 123,200 | — | — |
| 1989-01-27 | $20.00 | $29.09 | 119,600 | — | — |
| 1989-01-26 | $20.13 | $29.27 | 45,600 | — | — |
| 1989-01-25 | $20.13 | $29.27 | 89,500 | — | — |
| 1989-01-24 | $20.00 | $29.09 | 103,300 | — | — |
| 1989-01-23 | $19.88 | $28.91 | 101,400 | — | — |
| 1989-01-20 | $19.75 | $28.73 | 102,200 | — | — |
| 1989-01-19 | $20.00 | $29.09 | 75,500 | — | — |
| 1989-01-18 | $20.00 | $29.09 | 116,600 | — | — |
| 1989-01-17 | $19.88 | $28.91 | 73,900 | — | — |
| 1989-01-16 | $19.63 | $28.54 | 41,600 | — | — |
| 1989-01-13 | $19.63 | $28.54 | 806,100 | — | — |
| 1989-01-12 | $19.50 | $28.36 | 186,400 | — | — |
| 1989-01-11 | $19.75 | $28.73 | 124,200 | — | — |
| 1989-01-10 | $20.00 | $29.09 | 50,500 | — | — |
| 1989-01-09 | $20.00 | $29.09 | 69,200 | — | — |
| 1989-01-06 | $19.88 | $28.91 | 59,300 | — | — |
| 1989-01-05 | $19.88 | $28.91 | 130,200 | — | — |
| 1989-01-04 | $19.75 | $28.73 | 75,400 | — | — |
| 1989-01-03 | $19.75 | $28.73 | 71,200 | — | — |