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 | $20.13 | $24.38 | 37,800 | — | — |
| 1989-12-28 | $19.75 | $23.92 | 18,800 | — | — |
| 1989-12-27 | $19.63 | $23.77 | 23,400 | — | — |
| 1989-12-26 | $19.38 | $23.47 | 22,000 | — | — |
| 1989-12-22 | $19.44 | $23.54 | 14,000 | — | — |
| 1989-12-21 | $19.00 | $23.01 | 11,200 | — | — |
| 1989-12-20 | $18.88 | $22.86 | 32,600 | — | — |
| 1989-12-19 | $18.94 | $22.94 | 28,200 | — | — |
| 1989-12-18 | $18.88 | $22.86 | 59,800 | — | — |
| 1989-12-15 | $19.06 | $23.09 | 79,600 | — | — |
| 1989-12-14 | $19.38 | $23.47 | 116,800 | — | — |
| 1989-12-13 | $19.88 | $24.07 | 39,800 | — | — |
| 1989-12-12 | $19.38 | $23.47 | 37,400 | — | — |
| 1989-12-11 | $19.19 | $23.24 | 16,000 | — | — |
| 1989-12-08 | $19.00 | $23.01 | 19,400 | — | — |
| 1989-12-07 | $19.13 | $23.17 | 17,600 | — | — |
| 1989-12-06 | $19.25 | $23.32 | 24,600 | — | — |
| 1989-12-05 | $19.31 | $23.39 | 39,800 | — | — |
| 1989-12-04 | $19.25 | $23.32 | 41,000 | — | — |
| 1989-12-01 | $19.25 | $23.32 | 16,600 | — | — |
| 1989-11-30 | $19.13 | $23.17 | 24,400 | — | — |
| 1989-11-29 | $19.19 | $23.24 | 13,000 | — | — |
| 1989-11-28 | $19.13 | $23.17 | 81,200 | — | — |
| 1989-11-27 | $19.19 | $23.24 | 25,400 | — | — |
| 1989-11-24 | $19.06 | $23.09 | 8,400 | — | — |
| 1989-11-22 | $18.88 | $22.86 | 16,600 | — | — |
| 1989-11-21 | $18.81 | $22.79 | 20,400 | — | — |
| 1989-11-20 | $18.75 | $22.71 | 23,200 | — | — |
| 1989-11-17 | $18.69 | $22.64 | 14,400 | — | — |
| 1989-11-16 | $18.69 | $22.64 | 12,200 | — | — |
| 1989-11-15 | $18.63 | $22.56 | 35,000 | — | — |
| 1989-11-14 | $18.63 | $22.56 | 31,600 | — | — |
| 1989-11-13 | $18.50 | $22.41 | 37,600 | — | — |
| 1989-11-10 | $18.50 | $22.41 | 23,400 | — | — |
| 1989-11-09 | $18.44 | $22.33 | 23,800 | — | — |
| 1989-11-08 | $18.44 | $22.33 | 78,000 | — | — |
| 1989-11-07 | $18.44 | $22.33 | 82,200 | — | — |
| 1989-11-06 | $18.50 | $22.08 | 99,800 | — | — |
| 1989-11-03 | $18.19 | $21.71 | 82,200 | — | — |
| 1989-11-02 | $18.13 | $21.63 | 24,400 | — | — |
| 1989-11-01 | $18.00 | $21.48 | 30,200 | — | — |
| 1989-10-31 | $17.69 | $21.11 | 26,200 | — | — |
| 1989-10-30 | $17.50 | $20.89 | 11,800 | — | — |
| 1989-10-27 | $17.50 | $20.89 | 59,200 | — | — |
| 1989-10-26 | $17.50 | $20.89 | 17,600 | — | — |
| 1989-10-25 | $17.44 | $20.81 | 38,000 | — | — |
| 1989-10-24 | $17.44 | $20.81 | 24,000 | — | — |
| 1989-10-23 | $17.56 | $20.96 | 32,600 | — | — |
| 1989-10-20 | $17.56 | $20.96 | 20,400 | — | — |
| 1989-10-19 | $17.56 | $20.96 | 40,200 | — | — |
| 1989-10-18 | $17.44 | $20.81 | 41,200 | — | — |
| 1989-10-17 | $17.25 | $20.59 | 37,400 | — | — |
| 1989-10-16 | $17.31 | $20.66 | 41,000 | — | — |
| 1989-10-13 | $17.25 | $20.59 | 15,600 | — | — |
| 1989-10-12 | $17.44 | $20.81 | 9,400 | — | — |
| 1989-10-11 | $17.44 | $20.81 | 20,000 | — | — |
| 1989-10-10 | $17.50 | $20.89 | 27,000 | — | — |
| 1989-10-09 | $17.25 | $20.59 | 7,200 | — | — |
| 1989-10-06 | $17.19 | $20.51 | 14,600 | — | — |
| 1989-10-05 | $17.19 | $20.51 | 29,600 | — | — |
| 1989-10-04 | $17.06 | $20.37 | 14,200 | — | — |
| 1989-10-03 | $16.88 | $20.14 | 69,000 | — | — |
| 1989-10-02 | $16.94 | $20.22 | 18,400 | — | — |
| 1989-09-29 | $16.94 | $20.22 | 19,000 | — | — |
| 1989-09-28 | $16.94 | $20.22 | 28,200 | — | — |
| 1989-09-27 | $16.75 | $19.99 | 19,400 | — | — |
| 1989-09-26 | $16.81 | $20.07 | 70,000 | — | — |
| 1989-09-25 | $16.63 | $19.84 | 22,600 | — | — |
| 1989-09-22 | $16.63 | $19.84 | 30,800 | — | — |
| 1989-09-21 | $16.50 | $19.69 | 25,400 | — | — |
| 1989-09-20 | $16.63 | $19.84 | 182,400 | — | — |
| 1989-09-19 | $16.56 | $19.77 | 35,600 | — | — |
| 1989-09-18 | $16.44 | $19.62 | 159,400 | — | — |
| 1989-09-15 | $16.50 | $19.69 | 8,600 | — | — |
| 1989-09-14 | $16.56 | $19.77 | 33,400 | — | — |
| 1989-09-13 | $16.50 | $19.69 | 35,800 | — | — |
| 1989-09-12 | $16.63 | $19.84 | 12,000 | — | — |
| 1989-09-11 | $16.63 | $19.84 | 130,800 | — | — |
| 1989-09-08 | $16.69 | $19.92 | 27,600 | — | — |
| 1989-09-07 | $16.63 | $19.84 | 17,200 | — | — |
| 1989-09-06 | $16.75 | $19.99 | 9,200 | — | — |
| 1989-09-05 | $16.69 | $19.92 | 19,200 | — | — |
| 1989-09-01 | $16.75 | $19.99 | 19,000 | — | — |
| 1989-08-31 | $16.69 | $19.92 | 17,000 | — | — |
| 1989-08-30 | $16.75 | $19.99 | 11,400 | — | — |
| 1989-08-29 | $16.88 | $20.14 | 12,200 | — | — |
| 1989-08-28 | $16.94 | $20.22 | 42,400 | — | — |
| 1989-08-25 | $16.94 | $20.22 | 362,800 | — | — |
| 1989-08-24 | $17.25 | $20.59 | 66,000 | — | — |
| 1989-08-23 | $17.19 | $20.51 | 64,400 | — | — |
| 1989-08-22 | $17.25 | $20.59 | 20,200 | — | — |
| 1989-08-21 | $17.25 | $20.59 | 16,400 | — | — |
| 1989-08-18 | $17.31 | $20.66 | 36,800 | — | — |
| 1989-08-17 | $17.25 | $20.59 | 8,600 | — | — |
| 1989-08-16 | $17.25 | $20.59 | 10,800 | — | — |
| 1989-08-15 | $17.25 | $20.59 | 29,000 | — | — |
| 1989-08-14 | $17.44 | $20.81 | 19,000 | — | — |
| 1989-08-11 | $17.31 | $20.66 | 20,200 | — | — |
| 1989-08-10 | $17.38 | $20.74 | 33,800 | — | — |
| 1989-08-09 | $17.38 | $20.74 | 13,200 | — | — |
| 1989-08-08 | $17.31 | $20.66 | 212,200 | — | — |
| 1989-08-07 | $17.31 | $20.66 | 199,800 | — | — |
| 1989-08-04 | $17.44 | $20.51 | 24,800 | — | — |
| 1989-08-03 | $17.50 | $20.58 | 15,400 | — | — |
| 1989-08-02 | $17.63 | $20.73 | 38,800 | — | — |
| 1989-08-01 | $17.75 | $20.88 | 28,600 | — | — |
| 1989-07-31 | $17.69 | $20.80 | 34,400 | — | — |
| 1989-07-28 | $17.63 | $20.73 | 48,600 | — | — |
| 1989-07-27 | $17.56 | $20.66 | 48,200 | — | — |
| 1989-07-26 | $17.38 | $20.44 | 26,000 | — | — |
| 1989-07-25 | $17.13 | $20.14 | 16,800 | — | — |
| 1989-07-24 | $17.00 | $19.99 | 26,600 | — | — |
| 1989-07-21 | $17.00 | $19.99 | 22,200 | — | — |
| 1989-07-20 | $16.88 | $19.85 | 45,000 | — | — |
| 1989-07-19 | $17.00 | $19.99 | 45,400 | — | — |
| 1989-07-18 | $16.81 | $19.77 | 43,200 | — | — |
| 1989-07-17 | $16.69 | $19.63 | 69,600 | — | — |
| 1989-07-14 | $16.69 | $19.63 | 19,800 | — | — |
| 1989-07-13 | $16.69 | $19.63 | 25,600 | — | — |
| 1989-07-12 | $16.69 | $19.63 | 32,400 | — | — |
| 1989-07-11 | $16.75 | $19.70 | 20,800 | — | — |
| 1989-07-10 | $16.69 | $19.63 | 50,000 | — | — |
| 1989-07-07 | $16.50 | $19.41 | 30,600 | — | — |
| 1989-07-06 | $16.50 | $19.41 | 23,400 | — | — |
| 1989-07-05 | $16.50 | $19.41 | 10,200 | — | — |
| 1989-07-03 | $16.50 | $19.41 | 13,200 | — | — |
| 1989-06-30 | $16.50 | $19.41 | 23,000 | — | — |
| 1989-06-29 | $16.56 | $19.48 | 28,200 | — | — |
| 1989-06-28 | $16.69 | $19.63 | 14,200 | — | — |
| 1989-06-27 | $16.69 | $19.63 | 35,600 | — | — |
| 1989-06-26 | $16.69 | $19.63 | 32,200 | — | — |
| 1989-06-23 | $16.63 | $19.55 | 31,200 | — | — |
| 1989-06-22 | $16.56 | $19.48 | 32,600 | — | — |
| 1989-06-21 | $16.31 | $19.19 | 21,000 | — | — |
| 1989-06-20 | $16.38 | $19.26 | 25,000 | — | — |
| 1989-06-19 | $16.50 | $19.41 | 18,200 | — | — |
| 1989-06-16 | $16.50 | $19.41 | 21,400 | — | — |
| 1989-06-15 | $16.63 | $19.55 | 27,400 | — | — |
| 1989-06-14 | $16.56 | $19.48 | 10,400 | — | — |
| 1989-06-13 | $16.56 | $19.48 | 27,200 | — | — |
| 1989-06-12 | $16.75 | $19.70 | 29,400 | — | — |
| 1989-06-09 | $16.75 | $19.70 | 33,200 | — | — |
| 1989-06-08 | $16.81 | $19.77 | 19,000 | — | — |
| 1989-06-07 | $16.81 | $19.77 | 44,800 | — | — |
| 1989-06-06 | $16.75 | $19.70 | 33,800 | — | — |
| 1989-06-05 | $16.50 | $19.41 | 24,200 | — | — |
| 1989-06-02 | $16.38 | $19.26 | 30,000 | — | — |
| 1989-06-01 | $16.13 | $18.96 | 22,600 | — | — |
| 1989-05-31 | $16.25 | $19.11 | 14,800 | — | — |
| 1989-05-30 | $16.25 | $19.11 | 62,200 | — | — |
| 1989-05-26 | $16.06 | $18.89 | 29,000 | — | — |
| 1989-05-25 | $15.94 | $18.74 | 139,600 | — | — |
| 1989-05-24 | $15.81 | $18.60 | 72,800 | — | — |
| 1989-05-23 | $15.81 | $18.60 | 12,000 | — | — |
| 1989-05-22 | $15.88 | $18.67 | 33,600 | — | — |
| 1989-05-19 | $15.81 | $18.60 | 29,200 | — | — |
| 1989-05-18 | $15.81 | $18.60 | 17,600 | — | — |
| 1989-05-17 | $15.81 | $18.60 | 29,000 | — | — |
| 1989-05-16 | $15.69 | $18.45 | 31,000 | — | — |
| 1989-05-15 | $15.63 | $18.38 | 12,600 | — | — |
| 1989-05-12 | $15.69 | $18.45 | 27,600 | — | — |
| 1989-05-11 | $15.50 | $18.23 | 25,000 | — | — |
| 1989-05-10 | $15.31 | $18.01 | 36,200 | — | — |
| 1989-05-09 | $15.25 | $17.94 | 212,400 | — | — |
| 1989-05-08 | $15.38 | $18.08 | 200,400 | — | — |
| 1989-05-05 | $15.50 | $17.93 | 17,000 | — | — |
| 1989-05-04 | $15.56 | $18.00 | 68,200 | — | — |
| 1989-05-03 | $15.56 | $18.00 | 99,000 | — | — |
| 1989-05-02 | $15.44 | $17.86 | 34,400 | — | — |
| 1989-05-01 | $15.31 | $17.71 | 28,800 | — | — |
| 1989-04-28 | $15.31 | $17.71 | 78,800 | — | — |
| 1989-04-27 | $15.31 | $17.71 | 143,200 | — | — |
| 1989-04-26 | $15.31 | $17.71 | 21,400 | — | — |
| 1989-04-25 | $15.25 | $17.64 | 18,400 | — | — |
| 1989-04-24 | $15.19 | $17.57 | 17,800 | — | — |
| 1989-04-21 | $15.25 | $17.64 | 118,200 | — | — |
| 1989-04-20 | $15.06 | $17.42 | 21,200 | — | — |
| 1989-04-19 | $15.19 | $17.57 | 16,400 | — | — |
| 1989-04-18 | $15.25 | $17.64 | 21,600 | — | — |
| 1989-04-17 | $15.06 | $17.42 | 20,200 | — | — |
| 1989-04-14 | $15.13 | $17.50 | 8,600 | — | — |
| 1989-04-13 | $15.13 | $17.50 | 29,200 | — | — |
| 1989-04-12 | $15.19 | $17.57 | 14,600 | — | — |
| 1989-04-11 | $15.19 | $17.57 | 155,000 | — | — |
| 1989-04-10 | $15.19 | $17.57 | 12,200 | — | — |
| 1989-04-07 | $15.13 | $17.50 | 9,200 | — | — |
| 1989-04-06 | $15.13 | $17.50 | 29,400 | — | — |
| 1989-04-05 | $15.13 | $17.50 | 13,400 | — | — |
| 1989-04-04 | $15.00 | $17.35 | 15,200 | — | — |
| 1989-04-03 | $15.13 | $17.50 | 24,000 | — | — |
| 1989-03-31 | $15.00 | $17.35 | 20,000 | — | — |
| 1989-03-30 | $15.13 | $17.50 | 72,000 | — | — |
| 1989-03-29 | $15.13 | $17.50 | 43,400 | — | — |
| 1989-03-28 | $15.06 | $17.42 | 7,200 | — | — |
| 1989-03-27 | $15.06 | $17.42 | 28,000 | — | — |
| 1989-03-23 | $15.06 | $17.42 | 15,800 | — | — |
| 1989-03-22 | $15.13 | $17.50 | 15,800 | — | — |
| 1989-03-21 | $15.19 | $17.57 | 11,800 | — | — |
| 1989-03-20 | $15.19 | $17.57 | 20,000 | — | — |
| 1989-03-17 | $15.38 | $17.79 | 63,000 | — | — |
| 1989-03-16 | $15.38 | $17.79 | 9,800 | — | — |
| 1989-03-15 | $15.25 | $17.64 | 27,800 | — | — |
| 1989-03-14 | $15.25 | $17.64 | 5,800 | — | — |
| 1989-03-13 | $15.25 | $17.64 | 150,600 | — | — |
| 1989-03-10 | $15.13 | $17.50 | 38,400 | — | — |
| 1989-03-09 | $15.00 | $17.35 | 21,800 | — | — |
| 1989-03-08 | $15.06 | $17.42 | 9,400 | — | — |
| 1989-03-07 | $14.94 | $17.28 | 16,400 | — | — |
| 1989-03-06 | $14.94 | $17.28 | 53,600 | — | — |
| 1989-03-03 | $14.81 | $17.13 | 48,400 | — | — |
| 1989-03-02 | $14.94 | $17.28 | 20,800 | — | — |
| 1989-03-01 | $14.75 | $17.06 | 11,800 | — | — |
| 1989-02-28 | $14.75 | $17.06 | 56,000 | — | — |
| 1989-02-27 | $15.06 | $17.42 | 22,200 | — | — |
| 1989-02-24 | $15.00 | $17.35 | 13,600 | — | — |
| 1989-02-23 | $15.00 | $17.35 | 33,600 | — | — |
| 1989-02-22 | $15.19 | $17.57 | 20,000 | — | — |
| 1989-02-21 | $15.38 | $17.79 | 28,800 | — | — |
| 1989-02-17 | $15.25 | $17.64 | 48,000 | — | — |
| 1989-02-16 | $15.31 | $17.71 | 22,000 | — | — |
| 1989-02-15 | $15.38 | $17.79 | 67,800 | — | — |
| 1989-02-14 | $15.06 | $17.42 | 34,600 | — | — |
| 1989-02-13 | $14.94 | $17.28 | 37,400 | — | — |
| 1989-02-10 | $15.06 | $17.42 | 27,800 | — | — |
| 1989-02-09 | $15.25 | $17.64 | 53,800 | — | — |
| 1989-02-08 | $15.31 | $17.71 | 39,400 | — | — |
| 1989-02-07 | $15.38 | $17.79 | 28,800 | — | — |
| 1989-02-06 | $15.31 | $17.71 | 52,000 | — | — |
| 1989-02-03 | $15.31 | $17.42 | 49,200 | — | — |
| 1989-02-02 | $15.38 | $17.49 | 18,800 | — | — |
| 1989-02-01 | $15.44 | $17.56 | 18,000 | — | — |
| 1989-01-31 | $15.44 | $17.56 | 73,600 | — | — |
| 1989-01-30 | $15.19 | $17.28 | 31,000 | — | — |
| 1989-01-27 | $15.19 | $17.28 | 20,400 | — | — |
| 1989-01-26 | $15.19 | $17.28 | 77,200 | — | — |
| 1989-01-25 | $15.19 | $17.28 | 30,000 | — | — |
| 1989-01-24 | $15.13 | $17.20 | 33,400 | — | — |
| 1989-01-23 | $15.00 | $17.06 | 103,000 | — | — |
| 1989-01-20 | $15.13 | $17.20 | 183,800 | — | — |
| 1989-01-19 | $15.25 | $17.35 | 17,200 | — | — |
| 1989-01-18 | $15.25 | $17.35 | 28,800 | — | — |
| 1989-01-17 | $15.00 | $17.06 | 19,200 | — | — |
| 1989-01-16 | $15.00 | $17.06 | 116,200 | — | — |
| 1989-01-13 | $14.94 | $16.99 | 14,600 | — | — |
| 1989-01-12 | $14.94 | $16.99 | 150,000 | — | — |
| 1989-01-11 | $14.94 | $16.99 | 28,800 | — | — |
| 1989-01-10 | $15.00 | $17.06 | 13,800 | — | — |
| 1989-01-09 | $15.06 | $17.13 | 17,600 | — | — |
| 1989-01-06 | $14.94 | $16.99 | 15,000 | — | — |
| 1989-01-05 | $14.94 | $16.99 | 21,000 | — | — |
| 1989-01-04 | $14.88 | $16.92 | 21,200 | — | — |
| 1989-01-03 | $14.75 | $16.78 | 21,800 | — | — |