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
- 1980-08-27 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 | $18.50 | $18.55 | 2,000 | — | — |
| 1989-12-28 | $19.25 | $19.30 | 38,900 | — | — |
| 1989-12-27 | $18.50 | $18.55 | 83,000 | — | — |
| 1989-12-26 | $18.25 | $18.30 | 31,300 | — | — |
| 1989-12-22 | $18.50 | $18.55 | 2,800 | — | — |
| 1989-12-21 | $18.50 | $18.55 | 49,900 | — | — |
| 1989-12-20 | $18.25 | $18.30 | 111,100 | — | — |
| 1989-12-19 | $18.63 | $18.67 | 131,700 | — | — |
| 1989-12-18 | $18.50 | $18.55 | 102,400 | — | — |
| 1989-12-15 | $19.00 | $19.05 | 56,700 | — | — |
| 1989-12-14 | $19.25 | $19.30 | 56,000 | — | — |
| 1989-12-13 | $19.25 | $19.30 | 70,000 | — | — |
| 1989-12-12 | $19.00 | $19.05 | 21,400 | — | — |
| 1989-12-11 | $19.50 | $19.55 | 115,500 | — | — |
| 1989-12-08 | $19.00 | $19.05 | 38,900 | — | — |
| 1989-12-07 | $19.00 | $19.05 | 85,600 | — | — |
| 1989-12-06 | $19.00 | $19.05 | 48,000 | — | — |
| 1989-12-05 | $18.13 | $18.17 | 51,500 | — | — |
| 1989-12-04 | $18.63 | $18.67 | 20,900 | — | — |
| 1989-12-01 | $19.00 | $19.05 | 7,100 | — | — |
| 1989-11-30 | $18.63 | $18.67 | 59,300 | — | — |
| 1989-11-29 | $19.00 | $19.05 | 40,100 | — | — |
| 1989-11-28 | $19.25 | $19.30 | 26,800 | — | — |
| 1989-11-27 | $19.25 | $19.30 | 9,600 | — | — |
| 1989-11-24 | $19.00 | $19.05 | 35,300 | — | — |
| 1989-11-22 | $18.50 | $18.55 | 73,700 | — | — |
| 1989-11-21 | $18.00 | $18.05 | 35,900 | — | — |
| 1989-11-20 | $18.00 | $18.05 | 17,300 | — | — |
| 1989-11-17 | $18.75 | $18.80 | 5,400 | — | — |
| 1989-11-16 | $18.50 | $18.55 | 6,300 | — | — |
| 1989-11-15 | $18.25 | $18.30 | 9,200 | — | — |
| 1989-11-14 | $18.50 | $18.55 | 700 | — | — |
| 1989-11-13 | $18.25 | $18.30 | 25,000 | — | — |
| 1989-11-10 | $18.25 | $18.30 | 4,700 | — | — |
| 1989-11-09 | $18.50 | $18.55 | 7,200 | — | — |
| 1989-11-08 | $18.75 | $18.80 | 7,500 | — | — |
| 1989-11-07 | $18.50 | $18.55 | 13,700 | — | — |
| 1989-11-06 | $18.50 | $18.55 | 28,600 | — | — |
| 1989-11-03 | $19.25 | $19.30 | 1,900 | — | — |
| 1989-11-02 | $19.00 | $19.05 | 7,800 | — | — |
| 1989-11-01 | $19.25 | $19.30 | 9,100 | — | — |
| 1989-10-31 | $19.00 | $19.05 | 11,800 | — | — |
| 1989-10-30 | $18.75 | $18.80 | 10,100 | — | — |
| 1989-10-27 | $18.75 | $18.80 | 12,300 | — | — |
| 1989-10-26 | $19.50 | $19.55 | 10,600 | — | — |
| 1989-10-25 | $19.63 | $19.63 | 19,600 | — | — |
| 1989-10-24 | $19.00 | $19.00 | 11,200 | — | — |
| 1989-10-23 | $20.00 | $20.00 | 10,200 | — | — |
| 1989-10-20 | $19.75 | $19.75 | 15,100 | — | — |
| 1989-10-19 | $19.25 | $19.25 | 15,000 | — | — |
| 1989-10-18 | $19.25 | $19.25 | 31,200 | — | — |
| 1989-10-17 | $18.25 | $18.25 | 35,500 | — | — |
| 1989-10-16 | $19.00 | $19.00 | 46,700 | — | — |
| 1989-10-13 | $19.00 | $19.00 | 28,900 | — | — |
| 1989-10-12 | $20.25 | $20.25 | 20,000 | — | — |
| 1989-10-11 | $20.25 | $20.25 | 11,600 | — | — |
| 1989-10-10 | $20.00 | $20.00 | 46,600 | — | — |
| 1989-10-09 | $20.50 | $20.50 | 1,500 | — | — |
| 1989-10-06 | $20.63 | $20.63 | 19,500 | — | — |
| 1989-10-05 | $21.00 | $21.00 | 8,500 | — | — |
| 1989-10-04 | $21.00 | $21.00 | 14,700 | — | — |
| 1989-10-03 | $20.50 | $20.50 | 35,500 | — | — |
| 1989-10-02 | $20.25 | $20.25 | 5,000 | — | — |
| 1989-09-29 | $20.00 | $20.00 | 45,500 | — | — |
| 1989-09-28 | $21.25 | $21.25 | 17,200 | — | — |
| 1989-09-27 | $20.25 | $20.25 | 15,700 | — | — |
| 1989-09-26 | $19.75 | $19.75 | 21,500 | — | — |
| 1989-09-25 | $19.75 | $19.75 | 23,200 | — | — |
| 1989-09-22 | $20.00 | $20.00 | 33,400 | — | — |
| 1989-09-21 | $20.25 | $20.25 | 44,600 | — | — |
| 1989-09-20 | $20.00 | $20.00 | 6,800 | — | — |
| 1989-09-19 | $20.50 | $20.50 | 25,600 | — | — |
| 1989-09-18 | $20.75 | $20.75 | 47,100 | — | — |
| 1989-09-15 | $21.00 | $21.00 | 108,600 | — | — |
| 1989-09-14 | $21.75 | $21.75 | 57,100 | — | — |
| 1989-09-13 | $21.75 | $21.75 | 118,800 | — | — |
| 1989-09-12 | $21.75 | $21.75 | 44,100 | — | — |
| 1989-09-11 | $21.25 | $21.25 | 29,100 | — | — |
| 1989-09-08 | $20.75 | $20.75 | 32,800 | — | — |
| 1989-09-07 | $20.50 | $20.50 | 22,800 | — | — |
| 1989-09-06 | $20.75 | $20.75 | 77,600 | — | — |
| 1989-09-05 | $20.25 | $20.25 | 62,300 | — | — |
| 1989-09-01 | $18.50 | $18.50 | 39,400 | — | — |
| 1989-08-31 | $18.50 | $18.50 | 140,200 | — | — |
| 1989-08-30 | $18.75 | $18.75 | 44,600 | — | — |
| 1989-08-29 | $18.75 | $18.75 | 36,800 | — | — |
| 1989-08-28 | $19.00 | $19.00 | 27,600 | — | — |
| 1989-08-25 | $19.25 | $19.25 | 51,100 | — | — |
| 1989-08-24 | $20.25 | $20.25 | 31,100 | — | — |
| 1989-08-23 | $19.75 | $19.75 | 60,600 | — | — |
| 1989-08-22 | $18.25 | $18.25 | 33,900 | — | — |
| 1989-08-21 | $18.38 | $18.38 | 700 | — | — |
| 1989-08-18 | $18.25 | $18.25 | 13,900 | — | — |
| 1989-08-17 | $18.50 | $18.50 | 38,200 | — | — |
| 1989-08-16 | $18.50 | $18.50 | 37,500 | — | — |
| 1989-08-15 | $18.00 | $18.00 | 123,600 | — | — |
| 1989-08-14 | $16.25 | $16.25 | 3,400 | — | — |
| 1989-08-11 | $16.75 | $16.75 | 7,800 | — | — |
| 1989-08-10 | $16.75 | $16.75 | 3,300 | — | — |
| 1989-08-09 | $16.75 | $16.75 | 12,600 | — | — |
| 1989-08-08 | $16.25 | $16.25 | 35,200 | — | — |
| 1989-08-07 | $16.00 | $16.00 | 1,900 | — | — |
| 1989-08-04 | $16.00 | $16.00 | 600 | — | — |
| 1989-08-03 | $16.00 | $16.00 | 11,000 | — | — |
| 1989-08-02 | $16.00 | $16.00 | 9,100 | — | — |
| 1989-08-01 | $16.25 | $16.25 | 24,900 | — | — |
| 1989-07-31 | $16.25 | $16.25 | 4,400 | — | — |
| 1989-07-28 | $16.00 | $16.00 | 19,700 | — | — |
| 1989-07-27 | $16.00 | $16.00 | 37,500 | — | — |
| 1989-07-26 | $16.25 | $16.25 | 18,100 | — | — |
| 1989-07-25 | $16.63 | $16.63 | 64,400 | — | — |
| 1989-07-24 | $16.50 | $16.50 | 27,400 | — | — |
| 1989-07-21 | $16.50 | $16.50 | 121,500 | — | — |
| 1989-07-20 | $16.50 | $16.50 | 8,600 | — | — |
| 1989-07-19 | $16.75 | $16.75 | 52,500 | — | — |
| 1989-07-18 | $16.63 | $16.63 | 20,900 | — | — |
| 1989-07-17 | $16.50 | $16.50 | 27,500 | — | — |
| 1989-07-14 | $16.50 | $16.50 | 19,200 | — | — |
| 1989-07-13 | $16.50 | $16.50 | 2,100 | — | — |
| 1989-07-12 | $16.50 | $16.50 | 5,400 | — | — |
| 1989-07-11 | $16.50 | $16.50 | 13,800 | — | — |
| 1989-07-10 | $16.50 | $16.50 | 11,400 | — | — |
| 1989-07-07 | $16.50 | $16.50 | 12,400 | — | — |
| 1989-07-06 | $16.75 | $16.75 | 13,100 | — | — |
| 1989-07-05 | $16.75 | $16.75 | 59,100 | — | — |
| 1989-07-03 | $16.50 | $16.50 | 4,600 | — | — |
| 1989-06-30 | $16.50 | $16.50 | 38,700 | — | — |
| 1989-06-29 | $16.50 | $16.50 | 86,900 | — | — |
| 1989-06-28 | $16.75 | $16.75 | 51,200 | — | — |
| 1989-06-27 | $17.00 | $17.00 | 17,600 | — | — |
| 1989-06-26 | $17.00 | $17.00 | 30,100 | — | — |
| 1989-06-23 | $16.75 | $16.75 | 295,500 | — | — |
| 1989-06-22 | $16.75 | $16.75 | 51,700 | — | — |
| 1989-06-21 | $16.75 | $16.75 | 36,200 | — | — |
| 1989-06-20 | $16.75 | $16.75 | 41,800 | — | — |
| 1989-06-19 | $16.75 | $16.75 | 97,300 | — | — |
| 1989-06-16 | $17.00 | $17.00 | 83,700 | — | — |
| 1989-06-15 | $16.75 | $16.75 | 358,100 | — | — |
| 1989-06-14 | $16.50 | $16.50 | 43,800 | — | — |
| 1989-06-13 | $16.50 | $16.50 | 52,100 | — | — |
| 1989-06-12 | $17.00 | $17.00 | 11,900 | — | — |
| 1989-06-09 | $17.00 | $17.00 | 6,700 | — | — |
| 1989-06-08 | $16.88 | $16.87 | 87,100 | — | — |
| 1989-06-07 | $16.50 | $16.50 | 5,100 | — | — |
| 1989-06-06 | $16.75 | $16.75 | 18,700 | — | — |
| 1989-06-05 | $16.50 | $16.50 | 7,700 | — | — |
| 1989-06-02 | $16.75 | $16.75 | 11,500 | — | — |
| 1989-06-01 | $16.63 | $16.63 | 8,600 | — | — |
| 1989-05-31 | $16.75 | $16.75 | 43,300 | — | — |
| 1989-05-30 | $16.75 | $16.75 | 42,700 | — | — |
| 1989-05-26 | $16.25 | $16.25 | 19,500 | — | — |
| 1989-05-25 | $16.00 | $16.00 | 11,800 | — | — |
| 1989-05-24 | $15.50 | $15.50 | 20,000 | — | — |
| 1989-05-23 | $16.00 | $16.00 | 28,200 | — | — |
| 1989-05-22 | $16.75 | $16.75 | 27,000 | — | — |
| 1989-05-19 | $16.75 | $16.75 | 12,200 | — | — |
| 1989-05-18 | $16.75 | $16.75 | 93,100 | — | — |
| 1989-05-17 | $17.00 | $17.00 | 72,100 | — | — |
| 1989-05-16 | $16.50 | $16.50 | 25,200 | — | — |
| 1989-05-15 | $16.25 | $16.25 | 24,600 | — | — |
| 1989-05-12 | $17.25 | $17.25 | 7,900 | — | — |
| 1989-05-11 | $17.25 | $17.25 | 5,800 | — | — |
| 1989-05-10 | $17.75 | $17.75 | 4,900 | — | — |
| 1989-05-09 | $17.50 | $17.50 | 16,600 | — | — |
| 1989-05-08 | $17.50 | $17.50 | 7,000 | — | — |
| 1989-05-05 | $17.00 | $17.00 | 9,900 | — | — |
| 1989-05-04 | $17.00 | $17.00 | 8,300 | — | — |
| 1989-05-03 | $16.50 | $16.50 | 16,600 | — | — |
| 1989-05-02 | $16.50 | $16.50 | 12,900 | — | — |
| 1989-05-01 | $17.00 | $17.00 | 10,000 | — | — |
| 1989-04-28 | $16.50 | $16.50 | 5,400 | — | — |
| 1989-04-27 | $16.75 | $16.75 | 17,600 | — | — |
| 1989-04-26 | $16.25 | $16.25 | 20,800 | — | — |
| 1989-04-25 | $16.00 | $16.00 | 56,400 | — | — |
| 1989-04-24 | $17.50 | $17.50 | 4,000 | — | — |
| 1989-04-21 | $18.00 | $18.00 | 5,500 | — | — |
| 1989-04-20 | $17.50 | $17.50 | 2,500 | — | — |
| 1989-04-19 | $18.00 | $18.00 | 5,900 | — | — |
| 1989-04-18 | $17.75 | $17.75 | 30,800 | — | — |
| 1989-04-17 | $17.75 | $17.75 | 33,800 | — | — |
| 1989-04-14 | $17.00 | $17.00 | 21,000 | — | — |
| 1989-04-13 | $16.75 | $16.75 | 13,200 | — | — |
| 1989-04-12 | $16.25 | $16.25 | 14,000 | — | — |
| 1989-04-11 | $16.25 | $16.25 | 14,800 | — | — |
| 1989-04-10 | $16.63 | $16.63 | 14,500 | — | — |
| 1989-04-07 | $16.50 | $16.50 | 11,200 | — | — |
| 1989-04-06 | $16.25 | $16.25 | 29,800 | — | — |
| 1989-04-05 | $17.00 | $17.00 | 41,400 | — | — |
| 1989-04-04 | $16.75 | $16.75 | 99,300 | — | — |
| 1989-04-03 | $17.38 | $17.38 | 116,600 | — | — |
| 1989-03-31 | $14.63 | $14.63 | 10,000 | — | — |
| 1989-03-30 | $14.63 | $14.63 | 9,000 | — | — |
| 1989-03-29 | $14.50 | $14.50 | 35,500 | — | — |
| 1989-03-28 | $14.50 | $14.50 | 31,500 | — | — |
| 1989-03-27 | $14.25 | $14.25 | 3,400 | — | — |
| 1989-03-23 | $14.50 | $14.50 | 35,200 | — | — |
| 1989-03-22 | $14.50 | $14.50 | 16,600 | — | — |
| 1989-03-21 | $14.75 | $14.75 | 7,600 | — | — |
| 1989-03-20 | $14.38 | $14.37 | 7,400 | — | — |
| 1989-03-17 | $14.75 | $14.75 | 10,700 | — | — |
| 1989-03-16 | $14.75 | $14.75 | 27,600 | — | — |
| 1989-03-15 | $14.63 | $14.63 | 5,900 | — | — |
| 1989-03-14 | $14.75 | $14.75 | 30,500 | — | — |
| 1989-03-13 | $14.75 | $14.75 | 9,500 | — | — |
| 1989-03-10 | $14.50 | $14.50 | 9,100 | — | — |
| 1989-03-09 | $14.63 | $14.63 | 14,700 | — | — |
| 1989-03-08 | $14.63 | $14.63 | 21,300 | — | — |
| 1989-03-07 | $14.50 | $14.50 | 7,100 | — | — |
| 1989-03-06 | $14.38 | $14.37 | 8,500 | — | — |
| 1989-03-03 | $14.63 | $14.63 | 53,200 | — | — |
| 1989-03-02 | $14.63 | $14.63 | 8,400 | — | — |
| 1989-03-01 | $14.25 | $14.25 | 9,700 | — | — |
| 1989-02-28 | $14.38 | $14.37 | 9,600 | — | — |
| 1989-02-27 | $14.50 | $14.50 | 16,600 | — | — |
| 1989-02-24 | $14.88 | $14.88 | 29,900 | — | — |
| 1989-02-23 | $14.75 | $14.75 | 53,100 | — | — |
| 1989-02-22 | $14.38 | $14.37 | 18,200 | — | — |
| 1989-02-21 | $14.38 | $14.37 | 10,600 | — | — |
| 1989-02-17 | $14.50 | $14.50 | 21,400 | — | — |
| 1989-02-16 | $14.50 | $14.50 | 9,400 | — | — |
| 1989-02-15 | $14.63 | $14.63 | 14,800 | — | — |
| 1989-02-14 | $14.50 | $14.50 | 33,400 | — | — |
| 1989-02-13 | $13.50 | $13.50 | 25,300 | — | — |
| 1989-02-10 | $13.75 | $13.75 | 26,200 | — | — |
| 1989-02-09 | $14.13 | $14.13 | 46,000 | — | — |
| 1989-02-08 | $14.63 | $14.63 | 67,500 | — | — |
| 1989-02-07 | $14.63 | $14.63 | 104,200 | — | — |
| 1989-02-06 | $13.25 | $13.25 | 22,900 | — | — |
| 1989-02-03 | $13.50 | $13.50 | 52,100 | — | — |
| 1989-02-02 | $13.00 | $13.00 | 119,500 | — | — |
| 1989-02-01 | $11.63 | $11.62 | 18,800 | — | — |
| 1989-01-31 | $11.00 | $11.00 | 11,500 | — | — |
| 1989-01-30 | $11.00 | $11.00 | 18,700 | — | — |
| 1989-01-27 | $11.00 | $11.00 | 15,600 | — | — |
| 1989-01-26 | $10.75 | $10.75 | 18,300 | — | — |
| 1989-01-25 | $10.75 | $10.75 | 11,700 | — | — |
| 1989-01-24 | $10.50 | $10.50 | 2,800 | — | — |
| 1989-01-23 | $10.50 | $10.50 | 26,500 | — | — |
| 1989-01-20 | $10.75 | $10.75 | 47,100 | — | — |
| 1989-01-19 | $10.50 | $10.50 | 11,600 | — | — |
| 1989-01-18 | $10.63 | $10.62 | 33,000 | — | — |
| 1989-01-17 | $10.38 | $10.38 | 20,300 | — | — |
| 1989-01-16 | $10.88 | $10.88 | 17,600 | — | — |
| 1989-01-13 | $11.00 | $11.00 | 67,800 | — | — |
| 1989-01-12 | $10.75 | $10.75 | 15,000 | — | — |
| 1989-01-11 | $10.75 | $10.75 | 60,300 | — | — |
| 1989-01-10 | $10.75 | $10.75 | 53,100 | — | — |
| 1989-01-09 | $10.38 | $10.38 | 87,900 | — | — |
| 1989-01-06 | $9.75 | $9.75 | 9,400 | — | — |
| 1989-01-05 | $9.88 | $9.88 | 6,100 | — | — |
| 1989-01-04 | $9.63 | $9.63 | 12,000 | — | — |
| 1989-01-03 | $9.50 | $9.50 | 28,800 | — | — |