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 | $16.13 | $17.53 | 82,000 | — | — |
| 1989-12-28 | $16.16 | $17.56 | 106,800 | — | — |
| 1989-12-27 | $16.25 | $17.66 | 51,600 | — | — |
| 1989-12-26 | $15.78 | $17.15 | 18,000 | — | — |
| 1989-12-22 | $15.59 | $16.95 | 75,600 | — | — |
| 1989-12-21 | $15.53 | $16.88 | 157,600 | — | — |
| 1989-12-20 | $15.63 | $16.98 | 93,200 | — | — |
| 1989-12-19 | $15.78 | $17.15 | 44,400 | — | — |
| 1989-12-18 | $15.91 | $17.29 | 144,400 | — | — |
| 1989-12-15 | $15.88 | $17.26 | 312,000 | — | — |
| 1989-12-14 | $15.78 | $17.15 | 86,400 | — | — |
| 1989-12-13 | $15.97 | $17.36 | 46,400 | — | — |
| 1989-12-12 | $15.91 | $17.29 | 68,800 | — | — |
| 1989-12-11 | $15.69 | $17.05 | 126,400 | — | — |
| 1989-12-08 | $15.63 | $16.98 | 74,800 | — | — |
| 1989-12-07 | $15.63 | $16.98 | 312,800 | — | — |
| 1989-12-06 | $15.66 | $17.02 | 24,800 | — | — |
| 1989-12-05 | $15.81 | $17.19 | 183,200 | — | — |
| 1989-12-04 | $15.97 | $17.36 | 41,600 | — | — |
| 1989-12-01 | $15.97 | $17.36 | 94,800 | — | — |
| 1989-11-30 | $15.56 | $16.92 | 186,800 | — | — |
| 1989-11-29 | $15.47 | $16.81 | 30,400 | — | — |
| 1989-11-28 | $15.47 | $16.81 | 39,600 | — | — |
| 1989-11-27 | $15.38 | $16.71 | 94,400 | — | — |
| 1989-11-24 | $15.22 | $16.54 | 76,800 | — | — |
| 1989-11-22 | $15.06 | $16.37 | 157,600 | — | — |
| 1989-11-21 | $14.88 | $16.17 | 200,000 | — | — |
| 1989-11-20 | $14.91 | $16.20 | 48,400 | — | — |
| 1989-11-17 | $14.91 | $16.20 | 48,400 | — | — |
| 1989-11-16 | $14.78 | $16.07 | 237,600 | — | — |
| 1989-11-15 | $14.59 | $15.86 | 96,400 | — | — |
| 1989-11-14 | $14.34 | $15.59 | 64,400 | — | — |
| 1989-11-13 | $14.44 | $15.69 | 26,800 | — | — |
| 1989-11-10 | $14.31 | $15.56 | 584,000 | — | — |
| 1989-11-09 | $14.19 | $15.42 | 152,400 | — | — |
| 1989-11-08 | $14.41 | $15.66 | 80,800 | — | — |
| 1989-11-07 | $14.38 | $15.63 | 134,800 | — | — |
| 1989-11-06 | $14.38 | $15.63 | 64,000 | — | — |
| 1989-11-03 | $14.44 | $15.69 | 148,000 | — | — |
| 1989-11-02 | $14.34 | $15.59 | 76,000 | — | — |
| 1989-11-01 | $14.38 | $15.63 | 77,200 | — | — |
| 1989-10-31 | $14.56 | $15.83 | 198,400 | — | — |
| 1989-10-30 | $14.25 | $15.42 | 83,200 | — | — |
| 1989-10-27 | $14.25 | $15.42 | 226,000 | — | — |
| 1989-10-26 | $14.28 | $15.45 | 170,800 | — | — |
| 1989-10-25 | $14.50 | $15.69 | 79,200 | — | — |
| 1989-10-24 | $14.38 | $15.55 | 210,800 | — | — |
| 1989-10-23 | $14.47 | $15.66 | 272,000 | — | — |
| 1989-10-20 | $14.47 | $15.66 | 310,800 | — | — |
| 1989-10-19 | $14.56 | $15.76 | 203,200 | — | — |
| 1989-10-18 | $14.56 | $15.76 | 157,600 | — | — |
| 1989-10-17 | $14.59 | $15.79 | 316,400 | — | — |
| 1989-10-16 | $14.53 | $15.72 | 343,200 | — | — |
| 1989-10-13 | $14.53 | $15.72 | 430,000 | — | — |
| 1989-10-12 | $14.94 | $16.16 | 186,400 | — | — |
| 1989-10-11 | $14.88 | $16.10 | 391,200 | — | — |
| 1989-10-10 | $14.84 | $16.06 | 196,000 | — | — |
| 1989-10-09 | $14.88 | $16.10 | 41,200 | — | — |
| 1989-10-06 | $14.94 | $16.16 | 259,600 | — | — |
| 1989-10-05 | $14.97 | $16.20 | 285,200 | — | — |
| 1989-10-04 | $15.03 | $16.26 | 425,600 | — | — |
| 1989-10-03 | $14.69 | $15.89 | 553,200 | — | — |
| 1989-10-02 | $14.44 | $15.62 | 153,200 | — | — |
| 1989-09-29 | $14.47 | $15.66 | 171,200 | — | — |
| 1989-09-28 | $14.56 | $15.76 | 162,000 | — | — |
| 1989-09-27 | $14.59 | $15.79 | 397,200 | — | — |
| 1989-09-26 | $14.69 | $15.89 | 217,600 | — | — |
| 1989-09-25 | $14.63 | $15.82 | 237,600 | — | — |
| 1989-09-22 | $14.59 | $15.79 | 314,400 | — | — |
| 1989-09-21 | $14.84 | $16.06 | 197,200 | — | — |
| 1989-09-20 | $14.91 | $16.13 | 39,200 | — | — |
| 1989-09-19 | $14.91 | $16.13 | 266,000 | — | — |
| 1989-09-18 | $14.94 | $16.16 | 59,200 | — | — |
| 1989-09-15 | $14.88 | $16.10 | 256,000 | — | — |
| 1989-09-14 | $15.00 | $16.23 | 196,800 | — | — |
| 1989-09-13 | $15.03 | $16.26 | 288,000 | — | — |
| 1989-09-12 | $15.13 | $16.37 | 158,800 | — | — |
| 1989-09-11 | $15.03 | $16.26 | 240,800 | — | — |
| 1989-09-08 | $15.13 | $16.37 | 226,800 | — | — |
| 1989-09-07 | $14.97 | $16.20 | 447,200 | — | — |
| 1989-09-06 | $15.31 | $16.57 | 693,200 | — | — |
| 1989-09-05 | $15.78 | $17.08 | 163,600 | — | — |
| 1989-09-01 | $15.94 | $17.24 | 174,000 | — | — |
| 1989-08-31 | $15.81 | $17.11 | 40,800 | — | — |
| 1989-08-30 | $15.78 | $17.08 | 65,600 | — | — |
| 1989-08-29 | $15.84 | $17.14 | 147,600 | — | — |
| 1989-08-28 | $15.84 | $17.14 | 117,200 | — | — |
| 1989-08-25 | $15.88 | $17.18 | 386,000 | — | — |
| 1989-08-24 | $15.78 | $17.08 | 182,400 | — | — |
| 1989-08-23 | $15.81 | $17.11 | 120,400 | — | — |
| 1989-08-22 | $15.72 | $17.01 | 39,200 | — | — |
| 1989-08-21 | $15.72 | $17.01 | 106,800 | — | — |
| 1989-08-18 | $15.88 | $17.18 | 285,600 | — | — |
| 1989-08-17 | $15.75 | $17.04 | 218,800 | — | — |
| 1989-08-16 | $15.84 | $17.14 | 123,600 | — | — |
| 1989-08-15 | $15.69 | $16.97 | 132,800 | — | — |
| 1989-08-14 | $15.44 | $16.70 | 102,800 | — | — |
| 1989-08-11 | $15.72 | $17.01 | 160,800 | — | — |
| 1989-08-10 | $16.13 | $17.45 | 172,400 | — | — |
| 1989-08-09 | $16.13 | $17.45 | 207,200 | — | — |
| 1989-08-08 | $15.97 | $17.28 | 198,800 | — | — |
| 1989-08-07 | $15.81 | $17.04 | 130,800 | — | — |
| 1989-08-04 | $15.75 | $16.97 | 87,600 | — | — |
| 1989-08-03 | $15.59 | $16.80 | 151,600 | — | — |
| 1989-08-02 | $15.81 | $17.04 | 103,200 | — | — |
| 1989-08-01 | $15.78 | $17.01 | 99,200 | — | — |
| 1989-07-31 | $15.97 | $17.21 | 114,800 | — | — |
| 1989-07-28 | $15.78 | $17.01 | 82,800 | — | — |
| 1989-07-27 | $15.75 | $16.97 | 72,400 | — | — |
| 1989-07-26 | $15.63 | $16.84 | 83,200 | — | — |
| 1989-07-25 | $15.44 | $16.64 | 90,000 | — | — |
| 1989-07-24 | $15.50 | $16.70 | 96,800 | — | — |
| 1989-07-21 | $15.44 | $16.64 | 330,800 | — | — |
| 1989-07-20 | $15.59 | $16.80 | 281,600 | — | — |
| 1989-07-19 | $15.84 | $17.07 | 406,800 | — | — |
| 1989-07-18 | $15.81 | $17.04 | 677,200 | — | — |
| 1989-07-17 | $16.25 | $17.51 | 334,400 | — | — |
| 1989-07-14 | $16.47 | $17.75 | 133,600 | — | — |
| 1989-07-13 | $16.50 | $17.78 | 156,800 | — | — |
| 1989-07-12 | $16.53 | $17.81 | 152,400 | — | — |
| 1989-07-11 | $16.28 | $17.54 | 102,000 | — | — |
| 1989-07-10 | $16.16 | $17.41 | 134,000 | — | — |
| 1989-07-07 | $16.13 | $17.38 | 160,800 | — | — |
| 1989-07-06 | $15.44 | $16.64 | 64,400 | — | — |
| 1989-07-05 | $15.53 | $16.74 | 76,800 | — | — |
| 1989-07-03 | $15.53 | $16.74 | 117,200 | — | — |
| 1989-06-30 | $15.56 | $16.77 | 206,400 | — | — |
| 1989-06-29 | $15.63 | $16.84 | 328,800 | — | — |
| 1989-06-28 | $16.03 | $17.28 | 176,800 | — | — |
| 1989-06-27 | $16.06 | $17.31 | 186,800 | — | — |
| 1989-06-26 | $15.88 | $17.11 | 238,400 | — | — |
| 1989-06-23 | $15.84 | $17.07 | 213,200 | — | — |
| 1989-06-22 | $15.56 | $16.77 | 173,600 | — | — |
| 1989-06-21 | $15.44 | $16.64 | 202,000 | — | — |
| 1989-06-20 | $15.63 | $16.84 | 172,800 | — | — |
| 1989-06-19 | $15.59 | $16.80 | 26,400 | — | — |
| 1989-06-16 | $15.44 | $16.64 | 328,000 | — | — |
| 1989-06-15 | $15.31 | $16.50 | 74,000 | — | — |
| 1989-06-14 | $15.66 | $16.87 | 68,400 | — | — |
| 1989-06-13 | $15.66 | $16.87 | 23,600 | — | — |
| 1989-06-12 | $15.75 | $16.97 | 20,000 | — | — |
| 1989-06-09 | $15.84 | $17.07 | 108,400 | — | — |
| 1989-06-08 | $16.00 | $17.24 | 62,400 | — | — |
| 1989-06-07 | $16.06 | $17.31 | 208,400 | — | — |
| 1989-06-06 | $16.00 | $17.24 | 244,400 | — | — |
| 1989-06-05 | $15.94 | $17.17 | 159,200 | — | — |
| 1989-06-02 | $15.97 | $17.21 | 58,800 | — | — |
| 1989-06-01 | $15.91 | $17.14 | 442,000 | — | — |
| 1989-05-31 | $15.63 | $16.84 | 518,800 | — | — |
| 1989-05-30 | $15.56 | $16.77 | 120,800 | — | — |
| 1989-05-26 | $16.13 | $17.38 | 32,800 | — | — |
| 1989-05-25 | $16.13 | $17.38 | 161,600 | — | — |
| 1989-05-24 | $15.84 | $17.07 | 41,200 | — | — |
| 1989-05-23 | $15.69 | $16.90 | 173,600 | — | — |
| 1989-05-22 | $16.03 | $17.28 | 103,600 | — | — |
| 1989-05-19 | $16.19 | $17.44 | 151,600 | — | — |
| 1989-05-18 | $15.81 | $17.04 | 84,400 | — | — |
| 1989-05-17 | $15.81 | $17.04 | 96,000 | — | — |
| 1989-05-16 | $15.50 | $16.70 | 132,400 | — | — |
| 1989-05-15 | $15.50 | $16.70 | 119,200 | — | — |
| 1989-05-12 | $15.31 | $16.50 | 154,400 | — | — |
| 1989-05-11 | $14.91 | $16.06 | 38,800 | — | — |
| 1989-05-10 | $14.97 | $16.13 | 154,000 | — | — |
| 1989-05-09 | $14.94 | $16.10 | 107,600 | — | — |
| 1989-05-08 | $15.03 | $16.20 | 82,400 | — | — |
| 1989-05-05 | $14.97 | $16.13 | 141,600 | — | — |
| 1989-05-04 | $14.94 | $16.10 | 79,200 | — | — |
| 1989-05-03 | $14.84 | $16.00 | 120,400 | — | — |
| 1989-05-02 | $14.75 | $15.89 | 110,400 | — | — |
| 1989-05-01 | $14.78 | $15.86 | 150,400 | — | — |
| 1989-04-28 | $14.69 | $15.76 | 99,600 | — | — |
| 1989-04-27 | $14.72 | $15.79 | 372,800 | — | — |
| 1989-04-26 | $14.44 | $15.49 | 133,600 | — | — |
| 1989-04-25 | $14.44 | $15.49 | 178,400 | — | — |
| 1989-04-24 | $14.16 | $15.19 | 49,600 | — | — |
| 1989-04-21 | $14.16 | $15.19 | 106,400 | — | — |
| 1989-04-20 | $14.13 | $15.15 | 220,000 | — | — |
| 1989-04-19 | $14.06 | $15.09 | 583,600 | — | — |
| 1989-04-18 | $13.63 | $14.62 | 824,800 | — | — |
| 1989-04-17 | $13.56 | $14.55 | 88,400 | — | — |
| 1989-04-14 | $13.59 | $14.58 | 93,200 | — | — |
| 1989-04-13 | $13.47 | $14.45 | 802,800 | — | — |
| 1989-04-12 | $13.50 | $14.48 | 50,800 | — | — |
| 1989-04-11 | $13.56 | $14.55 | 122,800 | — | — |
| 1989-04-10 | $13.53 | $14.52 | 78,800 | — | — |
| 1989-04-07 | $13.50 | $14.48 | 98,400 | — | — |
| 1989-04-06 | $13.16 | $14.11 | 154,000 | — | — |
| 1989-04-05 | $13.34 | $14.32 | 583,600 | — | — |
| 1989-04-04 | $13.22 | $14.18 | 294,000 | — | — |
| 1989-04-03 | $13.34 | $14.32 | 76,000 | — | — |
| 1989-03-31 | $13.53 | $14.52 | 88,800 | — | — |
| 1989-03-30 | $13.38 | $14.35 | 158,800 | — | — |
| 1989-03-29 | $13.13 | $14.08 | 296,800 | — | — |
| 1989-03-28 | $13.28 | $14.25 | 234,400 | — | — |
| 1989-03-27 | $13.44 | $14.42 | 269,200 | — | — |
| 1989-03-23 | $13.50 | $14.48 | 108,400 | — | — |
| 1989-03-22 | $13.59 | $14.58 | 21,200 | — | — |
| 1989-03-21 | $13.66 | $14.65 | 141,600 | — | — |
| 1989-03-20 | $13.59 | $14.58 | 201,200 | — | — |
| 1989-03-17 | $13.66 | $14.65 | 272,000 | — | — |
| 1989-03-16 | $13.81 | $14.82 | 125,200 | — | — |
| 1989-03-15 | $13.69 | $14.68 | 247,600 | — | — |
| 1989-03-14 | $13.72 | $14.72 | 289,200 | — | — |
| 1989-03-13 | $13.56 | $14.55 | 270,800 | — | — |
| 1989-03-10 | $13.53 | $14.52 | 164,400 | — | — |
| 1989-03-09 | $13.78 | $14.79 | 92,000 | — | — |
| 1989-03-08 | $13.72 | $14.72 | 385,200 | — | — |
| 1989-03-07 | $13.72 | $14.72 | 452,000 | — | — |
| 1989-03-06 | $13.75 | $14.75 | 174,800 | — | — |
| 1989-03-03 | $13.69 | $14.68 | 84,000 | — | — |
| 1989-03-02 | $13.69 | $14.68 | 432,400 | — | — |
| 1989-03-01 | $13.72 | $14.72 | 224,800 | — | — |
| 1989-02-28 | $13.81 | $14.82 | 290,400 | — | — |
| 1989-02-27 | $13.75 | $14.75 | 135,600 | — | — |
| 1989-02-24 | $13.88 | $14.89 | 279,200 | — | — |
| 1989-02-23 | $13.97 | $14.99 | 104,000 | — | — |
| 1989-02-22 | $14.00 | $15.02 | 463,200 | — | — |
| 1989-02-21 | $14.03 | $15.05 | 376,000 | — | — |
| 1989-02-17 | $14.19 | $15.22 | 290,400 | — | — |
| 1989-02-16 | $14.13 | $15.15 | 400,000 | — | — |
| 1989-02-15 | $14.03 | $15.05 | 682,800 | — | — |
| 1989-02-14 | $14.06 | $15.09 | 188,000 | — | — |
| 1989-02-13 | $14.31 | $15.36 | 168,000 | — | — |
| 1989-02-10 | $14.38 | $15.42 | 42,800 | — | — |
| 1989-02-09 | $14.66 | $15.72 | 263,200 | — | — |
| 1989-02-08 | $14.94 | $16.03 | 217,200 | — | — |
| 1989-02-07 | $14.94 | $16.03 | 194,000 | — | — |
| 1989-02-06 | $14.88 | $15.96 | 326,000 | — | — |
| 1989-02-03 | $15.06 | $16.16 | 256,800 | — | — |
| 1989-02-02 | $15.31 | $16.43 | 463,600 | — | — |
| 1989-02-01 | $15.22 | $16.33 | 71,200 | — | — |
| 1989-01-31 | $15.19 | $16.29 | 154,000 | — | — |
| 1989-01-30 | $15.09 | $16.13 | 324,400 | — | — |
| 1989-01-27 | $15.00 | $16.03 | 284,800 | — | — |
| 1989-01-26 | $14.78 | $15.80 | 113,200 | — | — |
| 1989-01-25 | $14.41 | $15.40 | 373,600 | — | — |
| 1989-01-24 | $14.44 | $15.43 | 320,400 | — | — |
| 1989-01-23 | $14.25 | $15.23 | 256,800 | — | — |
| 1989-01-20 | $14.25 | $15.23 | 65,600 | — | — |
| 1989-01-19 | $14.19 | $15.17 | 60,000 | — | — |
| 1989-01-18 | $14.25 | $15.23 | 438,400 | — | — |
| 1989-01-17 | $14.00 | $14.97 | 50,400 | — | — |
| 1989-01-16 | $14.06 | $15.03 | 115,200 | — | — |
| 1989-01-13 | $13.84 | $14.80 | 310,400 | — | — |
| 1989-01-12 | $13.53 | $14.46 | 81,600 | — | — |
| 1989-01-11 | $13.72 | $14.66 | 36,000 | — | — |
| 1989-01-10 | $13.66 | $14.60 | 57,600 | — | — |
| 1989-01-09 | $13.72 | $14.66 | 228,400 | — | — |
| 1989-01-06 | $13.72 | $14.66 | 35,600 | — | — |
| 1989-01-05 | $13.88 | $14.83 | 568,000 | — | — |
| 1989-01-04 | $13.81 | $14.76 | 156,000 | — | — |
| 1989-01-03 | $13.47 | $14.40 | 140,400 | — | — |