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
- 1973-05-03 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 | $14.04 | $14.59 | 22,358 | — | — |
| 1989-12-28 | $14.04 | $14.59 | 20,692 | — | — |
| 1989-12-27 | $12.96 | $13.47 | 5,277 | — | — |
| 1989-12-26 | $12.69 | $13.13 | 8,610 | — | — |
| 1989-12-22 | $12.69 | $13.13 | 3,472 | — | — |
| 1989-12-21 | $12.78 | $13.23 | 15,970 | — | — |
| 1989-12-20 | $12.78 | $13.23 | 21,803 | — | — |
| 1989-12-19 | $13.05 | $13.51 | 8,193 | — | — |
| 1989-12-18 | $13.14 | $13.60 | 4,999 | — | — |
| 1989-12-15 | $13.50 | $13.97 | 6,805 | — | — |
| 1989-12-14 | $13.41 | $13.88 | 2,500 | — | — |
| 1989-12-13 | $13.59 | $14.07 | 15,137 | — | — |
| 1989-12-12 | $13.86 | $14.35 | 4,722 | — | — |
| 1989-12-11 | $13.68 | $14.16 | 10,415 | — | — |
| 1989-12-08 | $14.04 | $14.53 | 2,083 | — | — |
| 1989-12-07 | $14.04 | $14.53 | 139 | — | — |
| 1989-12-06 | $14.13 | $14.63 | 3,750 | — | — |
| 1989-12-05 | $13.95 | $14.44 | 2,777 | — | — |
| 1989-12-04 | $13.77 | $14.25 | 1,250 | — | — |
| 1989-12-01 | $13.68 | $14.16 | 1,250 | — | — |
| 1989-11-30 | $13.41 | $13.88 | 5,416 | — | — |
| 1989-11-29 | $13.77 | $14.25 | 2,916 | — | — |
| 1989-11-28 | $13.50 | $13.97 | 972 | — | — |
| 1989-11-27 | $13.68 | $14.16 | 6,944 | — | — |
| 1989-11-24 | $13.68 | $14.16 | 139 | — | — |
| 1989-11-22 | $13.68 | $14.16 | 4,722 | — | — |
| 1989-11-21 | $13.59 | $14.07 | 1,111 | — | — |
| 1989-11-20 | $13.77 | $14.25 | 555 | — | — |
| 1989-11-17 | $13.68 | $14.16 | 17,914 | — | — |
| 1989-11-16 | $13.59 | $14.07 | 14,165 | — | — |
| 1989-11-15 | $13.32 | $13.79 | 16,942 | — | — |
| 1989-11-14 | $13.59 | $14.07 | 63,880 | — | — |
| 1989-11-13 | $13.59 | $14.07 | 3,194 | — | — |
| 1989-11-10 | $13.77 | $14.25 | 1,528 | — | — |
| 1989-11-09 | $13.68 | $14.16 | 11,943 | — | — |
| 1989-11-08 | $13.59 | $14.07 | 15,970 | — | — |
| 1989-11-07 | $13.32 | $13.79 | 8,610 | — | — |
| 1989-11-06 | $13.68 | $14.16 | 1,111 | — | — |
| 1989-11-03 | $13.86 | $14.35 | 972 | — | — |
| 1989-11-02 | $13.86 | $14.35 | 2,500 | — | — |
| 1989-11-01 | $13.68 | $14.16 | 4,722 | — | — |
| 1989-10-31 | $13.68 | $14.16 | 8,749 | — | — |
| 1989-10-30 | $14.04 | $14.53 | 1,805 | — | — |
| 1989-10-27 | $14.31 | $14.81 | 2,639 | — | — |
| 1989-10-26 | $14.58 | $15.09 | 18,886 | — | — |
| 1989-10-25 | $14.94 | $15.46 | 4,722 | — | — |
| 1989-10-24 | $14.94 | $15.46 | 12,498 | — | — |
| 1989-10-23 | $14.94 | $15.46 | 2,916 | — | — |
| 1989-10-20 | $15.12 | $15.65 | 2,083 | — | — |
| 1989-10-19 | $15.03 | $15.56 | 2,777 | — | — |
| 1989-10-18 | $14.58 | $15.09 | 1,666 | — | — |
| 1989-10-17 | $14.67 | $15.18 | 11,526 | — | — |
| 1989-10-16 | $14.76 | $15.28 | 12,637 | — | — |
| 1989-10-13 | $14.76 | $15.28 | 6,805 | — | — |
| 1989-10-12 | $15.48 | $16.02 | 5,971 | — | — |
| 1989-10-11 | $15.66 | $16.21 | 2,777 | — | — |
| 1989-10-10 | $16.02 | $16.58 | 8,054 | — | — |
| 1989-10-09 | $16.20 | $16.77 | 1,111 | — | — |
| 1989-10-06 | $15.93 | $16.49 | 5,971 | — | — |
| 1989-10-05 | $15.84 | $16.40 | 4,305 | — | — |
| 1989-10-04 | $16.02 | $16.58 | 8,749 | — | — |
| 1989-10-03 | $16.11 | $16.67 | 8,193 | — | — |
| 1989-10-02 | $15.66 | $16.21 | 8,471 | — | — |
| 1989-09-29 | $15.21 | $15.74 | 4,722 | — | — |
| 1989-09-28 | $14.94 | $15.46 | 694 | — | — |
| 1989-09-27 | $15.12 | $15.65 | 5,971 | — | — |
| 1989-09-26 | $15.26 | $15.75 | 23,914 | — | — |
| 1989-09-25 | $15.52 | $16.02 | 3,500 | — | — |
| 1989-09-22 | $15.43 | $15.93 | 20,268 | — | — |
| 1989-09-21 | $15.34 | $15.84 | 3,500 | — | — |
| 1989-09-20 | $15.26 | $15.75 | 10,936 | — | — |
| 1989-09-19 | $15.34 | $15.84 | 9,915 | — | — |
| 1989-09-18 | $15.26 | $15.75 | 12,103 | — | — |
| 1989-09-15 | $15.09 | $15.58 | 3,354 | — | — |
| 1989-09-14 | $15.00 | $15.49 | 15,602 | — | — |
| 1989-09-13 | $15.26 | $15.75 | 29,163 | — | — |
| 1989-09-12 | $15.00 | $15.49 | 6,853 | — | — |
| 1989-09-11 | $14.49 | $14.96 | 9,332 | — | — |
| 1989-09-08 | $14.74 | $15.22 | 44,911 | — | — |
| 1989-09-07 | $14.74 | $15.22 | 94,050 | — | — |
| 1989-09-06 | $15.26 | $15.75 | 3,937 | — | — |
| 1989-09-05 | $15.26 | $15.75 | 9,040 | — | — |
| 1989-09-01 | $15.09 | $15.58 | 7,291 | — | — |
| 1989-08-31 | $14.83 | $15.31 | 7,728 | — | — |
| 1989-08-30 | $14.57 | $15.05 | 4,083 | — | — |
| 1989-08-29 | $14.57 | $15.05 | 11,665 | — | — |
| 1989-08-28 | $14.57 | $15.05 | 1,312 | — | — |
| 1989-08-25 | $14.49 | $14.96 | 8,020 | — | — |
| 1989-08-24 | $14.66 | $15.14 | 2,187 | — | — |
| 1989-08-23 | $14.74 | $15.22 | 260,716 | — | — |
| 1989-08-22 | $14.74 | $15.22 | 4,958 | — | — |
| 1989-08-21 | $15.00 | $15.49 | 3,500 | — | — |
| 1989-08-18 | $15.09 | $15.58 | 583 | — | — |
| 1989-08-17 | $15.00 | $15.49 | 1,021 | — | — |
| 1989-08-16 | $15.00 | $15.49 | 13,852 | — | — |
| 1989-08-15 | $15.09 | $15.58 | 1,458 | — | — |
| 1989-08-14 | $14.92 | $15.40 | 3,500 | — | — |
| 1989-08-11 | $15.09 | $15.58 | 2,916 | — | — |
| 1989-08-10 | $14.92 | $15.40 | 17,789 | — | — |
| 1989-08-09 | $15.43 | $15.93 | 8,166 | — | — |
| 1989-08-08 | $15.86 | $16.37 | 22,310 | — | — |
| 1989-08-07 | $15.26 | $15.75 | 8,020 | — | — |
| 1989-08-04 | $15.09 | $15.58 | 10,061 | — | — |
| 1989-08-03 | $15.09 | $15.58 | 12,540 | — | — |
| 1989-08-02 | $14.83 | $15.31 | 1,312 | — | — |
| 1989-08-01 | $14.74 | $15.22 | 6,416 | — | — |
| 1989-07-31 | $14.74 | $15.22 | 8,603 | — | — |
| 1989-07-28 | $14.57 | $15.05 | 1,167 | — | — |
| 1989-07-27 | $14.74 | $15.22 | 9,478 | — | — |
| 1989-07-26 | $14.49 | $14.96 | 10,644 | — | — |
| 1989-07-25 | $14.83 | $15.31 | 583 | — | — |
| 1989-07-24 | $14.92 | $15.40 | 8,311 | — | — |
| 1989-07-21 | $15.09 | $15.58 | 8,020 | — | — |
| 1989-07-20 | $15.43 | $15.93 | 8,457 | — | — |
| 1989-07-19 | $15.34 | $15.84 | 35,579 | — | — |
| 1989-07-18 | $15.69 | $16.20 | 14,873 | — | — |
| 1989-07-17 | $15.34 | $15.84 | 16,914 | — | — |
| 1989-07-14 | $14.83 | $15.31 | 2,187 | — | — |
| 1989-07-13 | $14.83 | $15.31 | 4,520 | — | — |
| 1989-07-12 | $14.74 | $15.22 | 13,998 | — | — |
| 1989-07-11 | $15.00 | $15.49 | 22,310 | — | — |
| 1989-07-10 | $15.77 | $16.29 | 6,853 | — | — |
| 1989-07-07 | $15.60 | $16.11 | 20,414 | — | — |
| 1989-07-06 | $15.43 | $15.93 | 43,598 | — | — |
| 1989-07-05 | $15.52 | $16.02 | 5,978 | — | — |
| 1989-07-03 | $15.34 | $15.84 | 18,373 | — | — |
| 1989-06-30 | $15.00 | $15.49 | 18,518 | — | — |
| 1989-06-29 | $15.26 | $15.75 | 9,478 | — | — |
| 1989-06-28 | $15.09 | $15.54 | 40,536 | — | — |
| 1989-06-27 | $14.92 | $15.37 | 62,117 | — | — |
| 1989-06-26 | $14.66 | $15.10 | 129,191 | — | — |
| 1989-06-23 | $14.23 | $14.66 | 14,873 | — | — |
| 1989-06-22 | $14.66 | $15.10 | 20,268 | — | — |
| 1989-06-21 | $14.83 | $15.28 | 16,477 | — | — |
| 1989-06-20 | $14.92 | $15.37 | 9,915 | — | — |
| 1989-06-19 | $15.17 | $15.63 | 60,659 | — | — |
| 1989-06-16 | $15.17 | $15.63 | 66,637 | — | — |
| 1989-06-15 | $13.72 | $14.13 | 150,043 | — | — |
| 1989-06-14 | $12.94 | $13.33 | 6,416 | — | — |
| 1989-06-13 | $13.03 | $13.42 | 18,518 | — | — |
| 1989-06-12 | $13.54 | $13.95 | 5,687 | — | — |
| 1989-06-09 | $13.37 | $13.78 | 2,333 | — | — |
| 1989-06-08 | $13.29 | $13.69 | 22,601 | — | — |
| 1989-06-07 | $13.72 | $14.13 | 34,120 | — | — |
| 1989-06-06 | $13.80 | $14.22 | 67,220 | — | — |
| 1989-06-05 | $13.46 | $13.86 | 32,371 | — | — |
| 1989-06-02 | $12.69 | $13.07 | 4,666 | — | — |
| 1989-06-01 | $12.52 | $12.89 | 20,560 | — | — |
| 1989-05-31 | $13.03 | $13.42 | 2,187 | — | — |
| 1989-05-30 | $13.12 | $13.51 | 8,457 | — | — |
| 1989-05-26 | $13.20 | $13.60 | 7,437 | — | — |
| 1989-05-25 | $12.94 | $13.33 | 5,687 | — | — |
| 1989-05-24 | $12.69 | $13.07 | 3,208 | — | — |
| 1989-05-23 | $12.69 | $13.07 | 12,686 | — | — |
| 1989-05-22 | $12.77 | $13.16 | 1,750 | — | — |
| 1989-05-19 | $12.86 | $13.25 | 7,874 | — | — |
| 1989-05-18 | $12.94 | $13.33 | 2,187 | — | — |
| 1989-05-17 | $13.12 | $13.51 | 5,978 | — | — |
| 1989-05-16 | $13.03 | $13.42 | 7,728 | — | — |
| 1989-05-15 | $13.29 | $13.69 | 5,687 | — | — |
| 1989-05-12 | $13.37 | $13.78 | 48,702 | — | — |
| 1989-05-11 | $13.54 | $13.95 | 1,896 | — | — |
| 1989-05-10 | $13.37 | $13.78 | 14,873 | — | — |
| 1989-05-09 | $13.37 | $13.78 | 6,999 | — | — |
| 1989-05-08 | $13.54 | $13.95 | 3,791 | — | — |
| 1989-05-05 | $13.46 | $13.86 | 8,749 | — | — |
| 1989-05-04 | $13.37 | $13.78 | 11,519 | — | — |
| 1989-05-03 | $13.37 | $13.78 | 11,082 | — | — |
| 1989-05-02 | $13.72 | $14.13 | 19,102 | — | — |
| 1989-05-01 | $13.80 | $14.22 | 15,310 | — | — |
| 1989-04-28 | $13.80 | $14.22 | 19,539 | — | — |
| 1989-04-27 | $13.63 | $14.04 | 6,562 | — | — |
| 1989-04-26 | $13.72 | $14.13 | 9,770 | — | — |
| 1989-04-25 | $13.29 | $13.69 | 7,145 | — | — |
| 1989-04-24 | $13.63 | $14.04 | 24,205 | — | — |
| 1989-04-21 | $13.89 | $14.31 | 19,247 | — | — |
| 1989-04-20 | $13.80 | $14.22 | 116,943 | — | — |
| 1989-04-19 | $13.80 | $14.22 | 18,373 | — | — |
| 1989-04-18 | $13.80 | $14.22 | 19,539 | — | — |
| 1989-04-17 | $13.80 | $14.22 | 16,914 | — | — |
| 1989-04-14 | $13.80 | $14.22 | 12,977 | — | — |
| 1989-04-13 | $13.89 | $14.31 | 12,103 | — | — |
| 1989-04-12 | $13.72 | $14.13 | 2,479 | — | — |
| 1989-04-11 | $13.54 | $13.95 | 4,520 | — | — |
| 1989-04-10 | $13.72 | $14.13 | 5,687 | — | — |
| 1989-04-07 | $13.88 | $14.19 | 9,799 | — | — |
| 1989-04-06 | $14.04 | $14.36 | 11,789 | — | — |
| 1989-04-05 | $14.12 | $14.44 | 17,148 | — | — |
| 1989-04-04 | $13.47 | $13.77 | 10,258 | — | — |
| 1989-04-03 | $13.39 | $13.69 | 15,310 | — | — |
| 1989-03-31 | $13.31 | $13.61 | 17,148 | — | — |
| 1989-03-30 | $12.74 | $13.02 | 1,990 | — | — |
| 1989-03-29 | $13.06 | $13.36 | 18,373 | — | — |
| 1989-03-28 | $13.14 | $13.44 | 1,684 | — | — |
| 1989-03-27 | $13.23 | $13.52 | 5,665 | — | — |
| 1989-03-23 | $13.31 | $13.61 | 2,603 | — | — |
| 1989-03-22 | $13.39 | $13.69 | 5,359 | — | — |
| 1989-03-21 | $13.63 | $13.94 | 13,626 | — | — |
| 1989-03-20 | $13.31 | $13.61 | 22,353 | — | — |
| 1989-03-17 | $14.12 | $14.44 | 24,803 | — | — |
| 1989-03-16 | $14.29 | $14.61 | 59,558 | — | — |
| 1989-03-15 | $13.72 | $14.02 | 16,995 | — | — |
| 1989-03-14 | $13.63 | $13.94 | 7,349 | — | — |
| 1989-03-13 | $13.55 | $13.86 | 17,607 | — | — |
| 1989-03-10 | $13.55 | $13.86 | 16,842 | — | — |
| 1989-03-09 | $13.63 | $13.94 | 10,870 | — | — |
| 1989-03-08 | $13.72 | $14.02 | 43,022 | — | — |
| 1989-03-07 | $13.55 | $13.86 | 44,247 | — | — |
| 1989-03-06 | $12.98 | $13.27 | 24,650 | — | — |
| 1989-03-03 | $12.65 | $12.94 | 8,727 | — | — |
| 1989-03-02 | $12.49 | $12.77 | 14,851 | — | — |
| 1989-03-01 | $12.33 | $12.61 | 11,483 | — | — |
| 1989-02-28 | $12.33 | $12.61 | 11,024 | — | — |
| 1989-02-27 | $12.74 | $13.02 | 2,756 | — | — |
| 1989-02-24 | $12.74 | $13.02 | 10,564 | — | — |
| 1989-02-23 | $12.33 | $12.61 | 4,134 | — | — |
| 1989-02-22 | $12.08 | $12.35 | 8,268 | — | — |
| 1989-02-21 | $11.92 | $12.19 | 10,564 | — | — |
| 1989-02-17 | $11.92 | $12.19 | 14,392 | — | — |
| 1989-02-16 | $11.84 | $12.10 | 10,258 | — | — |
| 1989-02-15 | $11.51 | $11.77 | 8,574 | — | — |
| 1989-02-14 | $11.43 | $11.69 | 1,225 | — | — |
| 1989-02-13 | $11.59 | $11.85 | 2,603 | — | — |
| 1989-02-10 | $11.59 | $11.85 | 12,401 | — | — |
| 1989-02-09 | $11.27 | $11.52 | 6,584 | — | — |
| 1989-02-08 | $11.43 | $11.69 | 14,086 | — | — |
| 1989-02-07 | $11.43 | $11.69 | 5,052 | — | — |
| 1989-02-06 | $11.59 | $11.85 | 12,708 | — | — |
| 1989-02-03 | $11.68 | $11.94 | 1,072 | — | — |
| 1989-02-02 | $11.68 | $11.94 | 15,770 | — | — |
| 1989-02-01 | $11.59 | $11.85 | 2,450 | — | — |
| 1989-01-31 | $11.68 | $11.94 | 6,124 | — | — |
| 1989-01-30 | $11.43 | $11.69 | 11,024 | — | — |
| 1989-01-27 | $11.27 | $11.52 | 3,828 | — | — |
| 1989-01-26 | $11.43 | $11.69 | 16,995 | — | — |
| 1989-01-25 | $11.43 | $11.69 | 1,684 | — | — |
| 1989-01-24 | $11.51 | $11.77 | 459 | — | — |
| 1989-01-23 | $11.43 | $11.69 | 15,617 | — | — |
| 1989-01-20 | $11.51 | $11.77 | 12,248 | — | — |
| 1989-01-19 | $11.19 | $11.44 | 6,430 | — | — |
| 1989-01-18 | $11.51 | $11.77 | 5,052 | — | — |
| 1989-01-17 | $11.68 | $11.94 | 1,684 | — | — |
| 1989-01-16 | $11.51 | $11.77 | 612 | — | — |
| 1989-01-13 | $11.68 | $11.94 | 9,799 | — | — |
| 1989-01-12 | $11.76 | $12.02 | 4,440 | — | — |
| 1989-01-11 | $11.76 | $12.02 | 3,675 | — | — |
| 1989-01-10 | $11.59 | $11.85 | 6,277 | — | — |
| 1989-01-09 | $11.51 | $11.77 | 3,215 | — | — |
| 1989-01-06 | $11.68 | $11.94 | 4,287 | — | — |
| 1989-01-05 | $11.76 | $12.02 | 1,990 | — | — |
| 1989-01-04 | $11.84 | $12.10 | 7,808 | — | — |
| 1989-01-03 | $11.27 | $11.52 | 1,531 | — | — |