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 | $18.67 | $22.86 | 56,700 | — | — |
| 1989-12-28 | $18.72 | $22.92 | 281,700 | — | — |
| 1989-12-27 | $18.83 | $23.06 | 187,875 | — | — |
| 1989-12-26 | $18.11 | $22.18 | 112,050 | — | — |
| 1989-12-22 | $18.11 | $22.18 | 96,975 | — | — |
| 1989-12-21 | $18.06 | $22.11 | 238,275 | — | — |
| 1989-12-20 | $17.89 | $21.90 | 114,300 | — | — |
| 1989-12-19 | $17.89 | $21.90 | 160,200 | — | — |
| 1989-12-18 | $17.89 | $21.90 | 232,650 | — | — |
| 1989-12-15 | $17.89 | $21.90 | 335,925 | — | — |
| 1989-12-14 | $17.83 | $21.84 | 207,900 | — | — |
| 1989-12-13 | $17.94 | $21.97 | 104,400 | — | — |
| 1989-12-12 | $17.78 | $21.77 | 314,325 | — | — |
| 1989-12-11 | $17.72 | $21.70 | 457,650 | — | — |
| 1989-12-08 | $17.72 | $21.70 | 178,875 | — | — |
| 1989-12-07 | $17.67 | $21.63 | 278,325 | — | — |
| 1989-12-06 | $17.28 | $21.16 | 253,800 | — | — |
| 1989-12-05 | $16.94 | $20.75 | 429,975 | — | — |
| 1989-12-04 | $16.78 | $20.38 | 287,325 | — | — |
| 1989-12-01 | $16.72 | $20.31 | 820,575 | — | — |
| 1989-11-30 | $16.78 | $20.38 | 421,875 | — | — |
| 1989-11-29 | $16.78 | $20.38 | 143,775 | — | — |
| 1989-11-28 | $16.72 | $20.31 | 314,775 | — | — |
| 1989-11-27 | $16.83 | $20.45 | 131,625 | — | — |
| 1989-11-24 | $16.89 | $20.51 | 84,825 | — | — |
| 1989-11-22 | $16.67 | $20.24 | 189,450 | — | — |
| 1989-11-21 | $16.72 | $20.31 | 237,600 | — | — |
| 1989-11-20 | $16.61 | $20.18 | 338,400 | — | — |
| 1989-11-17 | $16.72 | $20.31 | 382,275 | — | — |
| 1989-11-16 | $16.67 | $20.24 | 289,125 | — | — |
| 1989-11-15 | $16.72 | $20.31 | 183,825 | — | — |
| 1989-11-14 | $16.83 | $20.45 | 158,175 | — | — |
| 1989-11-13 | $16.78 | $20.38 | 197,550 | — | — |
| 1989-11-10 | $16.67 | $20.24 | 239,625 | — | — |
| 1989-11-09 | $16.67 | $20.24 | 149,625 | — | — |
| 1989-11-08 | $16.72 | $20.31 | 311,850 | — | — |
| 1989-11-07 | $16.44 | $19.97 | 325,125 | — | — |
| 1989-11-06 | $16.39 | $19.91 | 317,250 | — | — |
| 1989-11-03 | $16.72 | $20.31 | 265,050 | — | — |
| 1989-11-02 | $16.67 | $20.24 | 233,775 | — | — |
| 1989-11-01 | $16.67 | $20.24 | 261,675 | — | — |
| 1989-10-31 | $16.83 | $20.45 | 207,675 | — | — |
| 1989-10-30 | $16.78 | $20.38 | 140,400 | — | — |
| 1989-10-27 | $16.72 | $20.31 | 340,425 | — | — |
| 1989-10-26 | $16.72 | $20.31 | 799,875 | — | — |
| 1989-10-25 | $16.61 | $20.18 | 360,900 | — | — |
| 1989-10-24 | $16.61 | $20.18 | 522,225 | — | — |
| 1989-10-23 | $16.78 | $20.38 | 264,375 | — | — |
| 1989-10-20 | $17.00 | $20.65 | 321,750 | — | — |
| 1989-10-19 | $17.28 | $20.99 | 464,850 | — | — |
| 1989-10-18 | $17.28 | $20.99 | 271,575 | — | — |
| 1989-10-17 | $17.17 | $20.85 | 567,000 | — | — |
| 1989-10-16 | $16.89 | $20.51 | 1,170,000 | — | — |
| 1989-10-13 | $16.78 | $20.38 | 504,225 | — | — |
| 1989-10-12 | $17.28 | $20.99 | 506,250 | — | — |
| 1989-10-11 | $17.39 | $21.12 | 247,050 | — | — |
| 1989-10-10 | $17.61 | $21.39 | 282,825 | — | — |
| 1989-10-09 | $17.61 | $21.39 | 200,925 | — | — |
| 1989-10-06 | $17.67 | $21.46 | 150,300 | — | — |
| 1989-10-05 | $17.67 | $21.46 | 253,350 | — | — |
| 1989-10-04 | $17.78 | $21.59 | 322,875 | — | — |
| 1989-10-03 | $17.67 | $21.46 | 311,400 | — | — |
| 1989-10-02 | $17.56 | $21.32 | 185,625 | — | — |
| 1989-09-29 | $17.50 | $21.26 | 241,650 | — | — |
| 1989-09-28 | $17.50 | $21.26 | 240,975 | — | — |
| 1989-09-27 | $17.56 | $21.32 | 283,050 | — | — |
| 1989-09-26 | $17.67 | $21.46 | 146,475 | — | — |
| 1989-09-25 | $17.56 | $21.32 | 231,975 | — | — |
| 1989-09-22 | $17.83 | $21.66 | 239,400 | — | — |
| 1989-09-21 | $17.78 | $21.59 | 511,650 | — | — |
| 1989-09-20 | $17.78 | $21.59 | 113,400 | — | — |
| 1989-09-19 | $17.78 | $21.59 | 262,575 | — | — |
| 1989-09-18 | $17.72 | $21.53 | 162,900 | — | — |
| 1989-09-15 | $17.78 | $21.59 | 568,125 | — | — |
| 1989-09-14 | $17.94 | $21.80 | 163,800 | — | — |
| 1989-09-13 | $18.06 | $21.93 | 192,150 | — | — |
| 1989-09-12 | $18.17 | $22.07 | 130,950 | — | — |
| 1989-09-11 | $18.17 | $22.07 | 205,875 | — | — |
| 1989-09-08 | $18.56 | $22.54 | 225,450 | — | — |
| 1989-09-07 | $18.67 | $22.67 | 283,275 | — | — |
| 1989-09-06 | $18.72 | $22.74 | 227,250 | — | — |
| 1989-09-05 | $18.94 | $23.01 | 234,450 | — | — |
| 1989-09-01 | $19.00 | $22.92 | 167,625 | — | — |
| 1989-08-31 | $18.78 | $22.65 | 268,650 | — | — |
| 1989-08-30 | $18.61 | $22.45 | 406,125 | — | — |
| 1989-08-29 | $18.44 | $22.25 | 363,375 | — | — |
| 1989-08-28 | $18.39 | $22.18 | 156,600 | — | — |
| 1989-08-25 | $17.94 | $21.64 | 196,425 | — | — |
| 1989-08-24 | $17.78 | $21.44 | 1,017,900 | — | — |
| 1989-08-23 | $17.72 | $21.38 | 182,925 | — | — |
| 1989-08-22 | $17.78 | $21.44 | 162,000 | — | — |
| 1989-08-21 | $17.83 | $21.51 | 102,375 | — | — |
| 1989-08-18 | $18.28 | $22.05 | 100,350 | — | — |
| 1989-08-17 | $18.00 | $21.71 | 324,000 | — | — |
| 1989-08-16 | $17.94 | $21.64 | 144,450 | — | — |
| 1989-08-15 | $18.22 | $21.98 | 237,375 | — | — |
| 1989-08-14 | $18.33 | $22.11 | 107,325 | — | — |
| 1989-08-11 | $18.33 | $22.11 | 154,125 | — | — |
| 1989-08-10 | $18.56 | $22.38 | 153,675 | — | — |
| 1989-08-09 | $18.33 | $22.11 | 138,825 | — | — |
| 1989-08-08 | $18.39 | $22.18 | 331,200 | — | — |
| 1989-08-07 | $18.28 | $22.05 | 548,325 | — | — |
| 1989-08-04 | $18.28 | $22.05 | 180,450 | — | — |
| 1989-08-03 | $18.44 | $22.25 | 245,925 | — | — |
| 1989-08-02 | $18.56 | $22.38 | 146,925 | — | — |
| 1989-08-01 | $18.67 | $22.51 | 264,600 | — | — |
| 1989-07-31 | $19.06 | $22.98 | 357,975 | — | — |
| 1989-07-28 | $18.44 | $22.25 | 348,750 | — | — |
| 1989-07-27 | $18.44 | $22.25 | 282,375 | — | — |
| 1989-07-26 | $18.06 | $21.78 | 324,675 | — | — |
| 1989-07-25 | $17.39 | $20.97 | 360,000 | — | — |
| 1989-07-24 | $17.22 | $20.77 | 511,875 | — | — |
| 1989-07-21 | $17.11 | $20.64 | 738,675 | — | — |
| 1989-07-20 | $16.83 | $20.30 | 871,200 | — | — |
| 1989-07-19 | $17.17 | $20.71 | 755,775 | — | — |
| 1989-07-18 | $17.22 | $20.77 | 383,400 | — | — |
| 1989-07-17 | $17.50 | $21.11 | 176,175 | — | — |
| 1989-07-14 | $17.56 | $21.17 | 218,025 | — | — |
| 1989-07-13 | $17.33 | $20.91 | 153,900 | — | — |
| 1989-07-12 | $17.33 | $20.91 | 249,975 | — | — |
| 1989-07-11 | $17.39 | $20.97 | 731,475 | — | — |
| 1989-07-10 | $17.17 | $20.71 | 202,500 | — | — |
| 1989-07-07 | $17.39 | $20.97 | 535,050 | — | — |
| 1989-07-06 | $17.28 | $20.84 | 192,150 | — | — |
| 1989-07-05 | $17.22 | $20.77 | 311,625 | — | — |
| 1989-07-03 | $17.33 | $20.91 | 102,825 | — | — |
| 1989-06-30 | $17.33 | $20.91 | 242,775 | — | — |
| 1989-06-29 | $17.33 | $20.91 | 262,575 | — | — |
| 1989-06-28 | $17.83 | $21.51 | 294,525 | — | — |
| 1989-06-27 | $18.06 | $21.78 | 394,875 | — | — |
| 1989-06-26 | $17.83 | $21.51 | 379,800 | — | — |
| 1989-06-23 | $17.67 | $21.31 | 791,325 | — | — |
| 1989-06-22 | $17.50 | $21.11 | 995,625 | — | — |
| 1989-06-21 | $17.44 | $21.04 | 488,475 | — | — |
| 1989-06-20 | $17.44 | $21.04 | 662,625 | — | — |
| 1989-06-19 | $17.78 | $21.44 | 166,275 | — | — |
| 1989-06-16 | $17.89 | $21.58 | 541,125 | — | — |
| 1989-06-15 | $17.72 | $21.38 | 621,450 | — | — |
| 1989-06-14 | $18.39 | $22.18 | 227,700 | — | — |
| 1989-06-13 | $18.50 | $22.31 | 227,250 | — | — |
| 1989-06-12 | $18.67 | $22.51 | 124,200 | — | — |
| 1989-06-09 | $18.72 | $22.58 | 209,250 | — | — |
| 1989-06-08 | $18.78 | $22.65 | 308,250 | — | — |
| 1989-06-07 | $19.00 | $22.92 | 335,925 | — | — |
| 1989-06-06 | $19.22 | $23.19 | 192,150 | — | — |
| 1989-06-05 | $18.94 | $22.69 | 369,000 | — | — |
| 1989-06-02 | $19.17 | $22.96 | 481,950 | — | — |
| 1989-06-01 | $19.00 | $22.76 | 651,150 | — | — |
| 1989-05-31 | $18.83 | $22.56 | 351,900 | — | — |
| 1989-05-30 | $18.78 | $22.49 | 769,725 | — | — |
| 1989-05-26 | $18.83 | $22.56 | 339,075 | — | — |
| 1989-05-25 | $18.22 | $21.82 | 192,600 | — | — |
| 1989-05-24 | $18.11 | $21.69 | 388,125 | — | — |
| 1989-05-23 | $18.11 | $21.69 | 325,125 | — | — |
| 1989-05-22 | $18.67 | $22.36 | 369,900 | — | — |
| 1989-05-19 | $18.44 | $22.09 | 765,000 | — | — |
| 1989-05-18 | $18.61 | $22.29 | 406,350 | — | — |
| 1989-05-17 | $18.94 | $22.69 | 517,275 | — | — |
| 1989-05-16 | $18.44 | $22.09 | 222,075 | — | — |
| 1989-05-15 | $18.44 | $22.09 | 422,775 | — | — |
| 1989-05-12 | $18.06 | $21.62 | 267,525 | — | — |
| 1989-05-11 | $17.56 | $21.03 | 121,275 | — | — |
| 1989-05-10 | $17.44 | $20.89 | 141,075 | — | — |
| 1989-05-09 | $17.39 | $20.83 | 224,325 | — | — |
| 1989-05-08 | $17.28 | $20.69 | 370,800 | — | — |
| 1989-05-05 | $17.50 | $20.96 | 250,200 | — | — |
| 1989-05-04 | $17.67 | $21.16 | 171,000 | — | — |
| 1989-05-03 | $17.67 | $21.16 | 684,900 | — | — |
| 1989-05-02 | $17.56 | $21.03 | 215,325 | — | — |
| 1989-05-01 | $17.78 | $21.29 | 119,475 | — | — |
| 1989-04-28 | $17.94 | $21.49 | 272,250 | — | — |
| 1989-04-27 | $18.00 | $21.56 | 287,775 | — | — |
| 1989-04-26 | $17.67 | $21.16 | 118,125 | — | — |
| 1989-04-25 | $17.67 | $21.16 | 429,075 | — | — |
| 1989-04-24 | $17.61 | $21.09 | 163,800 | — | — |
| 1989-04-21 | $17.61 | $21.09 | 117,225 | — | — |
| 1989-04-20 | $17.44 | $20.89 | 315,675 | — | — |
| 1989-04-19 | $17.50 | $20.96 | 535,275 | — | — |
| 1989-04-18 | $17.44 | $20.89 | 883,350 | — | — |
| 1989-04-17 | $17.00 | $20.36 | 229,500 | — | — |
| 1989-04-14 | $16.78 | $20.09 | 398,700 | — | — |
| 1989-04-13 | $16.56 | $19.83 | 85,500 | — | — |
| 1989-04-12 | $16.61 | $19.89 | 224,325 | — | — |
| 1989-04-11 | $16.56 | $19.83 | 312,525 | — | — |
| 1989-04-10 | $16.28 | $19.50 | 242,325 | — | — |
| 1989-04-07 | $16.39 | $19.63 | 499,275 | — | — |
| 1989-04-06 | $16.17 | $19.36 | 122,625 | — | — |
| 1989-04-05 | $16.33 | $19.56 | 178,650 | — | — |
| 1989-04-04 | $16.22 | $19.43 | 150,975 | — | — |
| 1989-04-03 | $16.39 | $19.63 | 224,325 | — | — |
| 1989-03-31 | $16.39 | $19.63 | 91,575 | — | — |
| 1989-03-30 | $16.22 | $19.43 | 133,875 | — | — |
| 1989-03-29 | $16.44 | $19.70 | 315,225 | — | — |
| 1989-03-28 | $16.06 | $19.23 | 315,225 | — | — |
| 1989-03-27 | $16.11 | $19.30 | 203,850 | — | — |
| 1989-03-23 | $16.06 | $19.23 | 205,425 | — | — |
| 1989-03-22 | $16.06 | $19.23 | 209,250 | — | — |
| 1989-03-21 | $16.06 | $19.23 | 241,650 | — | — |
| 1989-03-20 | $16.00 | $19.16 | 141,975 | — | — |
| 1989-03-17 | $16.22 | $19.43 | 308,025 | — | — |
| 1989-03-16 | $16.56 | $19.83 | 328,500 | — | — |
| 1989-03-15 | $16.44 | $19.70 | 168,525 | — | — |
| 1989-03-14 | $16.39 | $19.63 | 391,725 | — | — |
| 1989-03-13 | $16.50 | $19.76 | 219,825 | — | — |
| 1989-03-10 | $16.50 | $19.76 | 117,225 | — | — |
| 1989-03-09 | $16.72 | $20.03 | 107,325 | — | — |
| 1989-03-08 | $16.56 | $19.83 | 154,575 | — | — |
| 1989-03-07 | $16.28 | $19.50 | 117,900 | — | — |
| 1989-03-06 | $16.56 | $19.67 | 210,600 | — | — |
| 1989-03-03 | $16.11 | $19.14 | 174,150 | — | — |
| 1989-03-02 | $16.22 | $19.27 | 221,400 | — | — |
| 1989-03-01 | $16.06 | $19.07 | 186,525 | — | — |
| 1989-02-28 | $16.11 | $19.14 | 516,825 | — | — |
| 1989-02-27 | $16.11 | $19.14 | 199,350 | — | — |
| 1989-02-24 | $15.83 | $18.81 | 234,900 | — | — |
| 1989-02-23 | $16.17 | $19.21 | 231,975 | — | — |
| 1989-02-22 | $16.17 | $19.21 | 208,350 | — | — |
| 1989-02-21 | $16.61 | $19.73 | 243,225 | — | — |
| 1989-02-17 | $16.67 | $19.80 | 115,200 | — | — |
| 1989-02-16 | $16.72 | $19.87 | 259,650 | — | — |
| 1989-02-15 | $16.72 | $19.87 | 275,625 | — | — |
| 1989-02-14 | $16.89 | $20.06 | 216,675 | — | — |
| 1989-02-13 | $16.94 | $20.13 | 106,425 | — | — |
| 1989-02-10 | $16.83 | $20.00 | 199,575 | — | — |
| 1989-02-09 | $16.94 | $20.13 | 237,150 | — | — |
| 1989-02-08 | $17.22 | $20.46 | 174,150 | — | — |
| 1989-02-07 | $17.00 | $20.20 | 131,400 | — | — |
| 1989-02-06 | $17.22 | $20.46 | 204,300 | — | — |
| 1989-02-03 | $16.89 | $20.06 | 200,925 | — | — |
| 1989-02-02 | $17.11 | $20.33 | 231,750 | — | — |
| 1989-02-01 | $17.17 | $20.39 | 302,400 | — | — |
| 1989-01-31 | $16.94 | $20.13 | 259,425 | — | — |
| 1989-01-30 | $16.72 | $19.87 | 297,000 | — | — |
| 1989-01-27 | $16.61 | $19.73 | 283,500 | — | — |
| 1989-01-26 | $16.39 | $19.47 | 192,375 | — | — |
| 1989-01-25 | $16.22 | $19.27 | 344,700 | — | — |
| 1989-01-24 | $15.83 | $18.81 | 701,100 | — | — |
| 1989-01-23 | $15.56 | $18.48 | 87,525 | — | — |
| 1989-01-20 | $15.78 | $18.74 | 195,525 | — | — |
| 1989-01-19 | $15.89 | $18.88 | 121,500 | — | — |
| 1989-01-18 | $15.89 | $18.88 | 378,225 | — | — |
| 1989-01-17 | $15.72 | $18.68 | 464,850 | — | — |
| 1989-01-16 | $15.61 | $18.55 | 138,375 | — | — |
| 1989-01-13 | $15.72 | $18.68 | 257,175 | — | — |
| 1989-01-12 | $15.67 | $18.61 | 260,325 | — | — |
| 1989-01-11 | $15.61 | $18.55 | 267,300 | — | — |
| 1989-01-10 | $15.61 | $18.55 | 108,225 | — | — |
| 1989-01-09 | $15.67 | $18.61 | 316,800 | — | — |
| 1989-01-06 | $15.61 | $18.55 | 392,400 | — | — |
| 1989-01-05 | $15.61 | $18.55 | 525,600 | — | — |
| 1989-01-04 | $15.89 | $18.88 | 150,750 | — | — |
| 1989-01-03 | $15.67 | $18.61 | 234,225 | — | — |