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
- 1985-09-04 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 | $14.98 | $17.77 | 4,032 | — | — |
| 1989-12-28 | $14.32 | $16.76 | 1,209 | — | — |
| 1989-12-27 | $14.98 | $17.53 | 0 | — | — |
| 1989-12-26 | $14.98 | $17.53 | 0 | — | — |
| 1989-12-22 | $14.98 | $17.53 | 576 | — | — |
| 1989-12-21 | $14.12 | $16.51 | 115 | — | — |
| 1989-12-20 | $14.76 | $17.27 | 0 | — | — |
| 1989-12-19 | $14.76 | $17.27 | 0 | — | — |
| 1989-12-18 | $14.76 | $17.27 | 2,477 | — | — |
| 1989-12-15 | $14.76 | $17.27 | 346 | — | — |
| 1989-12-14 | $14.12 | $16.51 | 749 | — | — |
| 1989-12-13 | $14.55 | $17.02 | 0 | — | — |
| 1989-12-12 | $14.55 | $17.02 | 0 | — | — |
| 1989-12-11 | $14.55 | $17.02 | 115 | — | — |
| 1989-12-08 | $14.76 | $17.27 | 3,225 | — | — |
| 1989-12-07 | $14.76 | $17.27 | 518 | — | — |
| 1989-12-06 | $15.42 | $18.04 | 230 | — | — |
| 1989-12-05 | $14.98 | $17.53 | 230 | — | — |
| 1989-12-04 | $15.42 | $18.04 | 634 | — | — |
| 1989-12-01 | $15.19 | $17.77 | 115 | — | — |
| 1989-11-30 | $15.42 | $18.04 | 1,037 | — | — |
| 1989-11-29 | $15.19 | $17.77 | 115 | — | — |
| 1989-11-28 | $15.42 | $18.04 | 979 | — | — |
| 1989-11-27 | $15.19 | $17.77 | 806 | — | — |
| 1989-11-24 | $14.55 | $17.02 | 864 | — | — |
| 1989-11-22 | $15.42 | $18.04 | 58 | — | — |
| 1989-11-21 | $15.42 | $18.04 | 806 | — | — |
| 1989-11-20 | $15.19 | $17.77 | 1,440 | — | — |
| 1989-11-17 | $15.42 | $18.04 | 2,764 | — | — |
| 1989-11-16 | $14.98 | $17.53 | 0 | — | — |
| 1989-11-15 | $14.98 | $17.53 | 1,152 | — | — |
| 1989-11-14 | $14.98 | $17.53 | 58 | — | — |
| 1989-11-13 | $15.63 | $18.28 | 173 | — | — |
| 1989-11-10 | $14.98 | $17.53 | 6,911 | — | — |
| 1989-11-09 | $15.42 | $18.04 | 1,325 | — | — |
| 1989-11-08 | $14.98 | $17.53 | 0 | — | — |
| 1989-11-07 | $14.98 | $17.53 | 0 | — | — |
| 1989-11-06 | $14.98 | $17.53 | 806 | — | — |
| 1989-11-03 | $14.76 | $17.27 | 58 | — | — |
| 1989-11-02 | $14.98 | $17.53 | 346 | — | — |
| 1989-11-01 | $15.19 | $17.77 | 576 | — | — |
| 1989-10-31 | $15.63 | $18.28 | 461 | — | — |
| 1989-10-30 | $15.19 | $17.77 | 288 | — | — |
| 1989-10-27 | $15.63 | $18.28 | 1,267 | — | — |
| 1989-10-26 | $15.19 | $17.77 | 0 | — | — |
| 1989-10-25 | $15.19 | $17.77 | 346 | — | — |
| 1989-10-24 | $15.19 | $17.77 | 0 | — | — |
| 1989-10-23 | $15.19 | $17.77 | 0 | — | — |
| 1989-10-20 | $15.19 | $17.77 | 0 | — | — |
| 1989-10-19 | $15.19 | $17.77 | 0 | — | — |
| 1989-10-18 | $15.19 | $17.77 | 749 | — | — |
| 1989-10-17 | $15.85 | $18.55 | 634 | — | — |
| 1989-10-16 | $15.19 | $17.77 | 806 | — | — |
| 1989-10-13 | $16.29 | $19.05 | 3,456 | — | — |
| 1989-10-12 | $15.85 | $18.55 | 0 | — | — |
| 1989-10-11 | $15.85 | $18.55 | 0 | — | — |
| 1989-10-10 | $15.85 | $18.55 | 288 | — | — |
| 1989-10-09 | $15.85 | $18.55 | 403 | — | — |
| 1989-10-06 | $15.85 | $18.55 | 1,152 | — | — |
| 1989-10-05 | $16.50 | $19.30 | 0 | — | — |
| 1989-10-04 | $16.50 | $19.30 | 576 | — | — |
| 1989-10-03 | $15.85 | $18.55 | 2,073 | — | — |
| 1989-10-02 | $15.85 | $18.55 | 58 | — | — |
| 1989-09-29 | $15.85 | $18.55 | 346 | — | — |
| 1989-09-28 | $16.29 | $18.83 | 0 | — | — |
| 1989-09-27 | $16.29 | $18.83 | 58 | — | — |
| 1989-09-26 | $15.85 | $18.33 | 230 | — | — |
| 1989-09-25 | $16.50 | $19.07 | 2,880 | — | — |
| 1989-09-22 | $16.29 | $18.83 | 691 | — | — |
| 1989-09-21 | $16.50 | $19.07 | 5,990 | — | — |
| 1989-09-20 | $15.85 | $18.33 | 5,068 | — | — |
| 1989-09-19 | $16.50 | $19.07 | 2,016 | — | — |
| 1989-09-18 | $15.63 | $18.07 | 1,325 | — | — |
| 1989-09-15 | $15.63 | $18.07 | 1,843 | — | — |
| 1989-09-14 | $16.50 | $19.07 | 1,209 | — | — |
| 1989-09-13 | $15.63 | $18.07 | 230 | — | — |
| 1989-09-12 | $16.50 | $19.07 | 691 | — | — |
| 1989-09-11 | $16.06 | $18.57 | 1,901 | — | — |
| 1989-09-08 | $16.50 | $19.07 | 5,356 | — | — |
| 1989-09-07 | $16.93 | $19.57 | 11,288 | — | — |
| 1989-09-06 | $16.72 | $19.33 | 1,613 | — | — |
| 1989-09-05 | $16.50 | $19.07 | 864 | — | — |
| 1989-09-01 | $16.93 | $19.57 | 0 | — | — |
| 1989-08-31 | $16.93 | $19.57 | 5,126 | — | — |
| 1989-08-30 | $16.93 | $19.57 | 58 | — | — |
| 1989-08-29 | $16.93 | $19.57 | 2,707 | — | — |
| 1989-08-28 | $16.93 | $19.57 | 1,728 | — | — |
| 1989-08-25 | $16.50 | $19.07 | 5,932 | — | — |
| 1989-08-24 | $16.29 | $18.83 | 1,440 | — | — |
| 1989-08-23 | $16.72 | $19.33 | 691 | — | — |
| 1989-08-22 | $16.29 | $18.83 | 2,534 | — | — |
| 1989-08-21 | $16.72 | $19.33 | 1,152 | — | — |
| 1989-08-18 | $16.29 | $18.83 | 3,168 | — | — |
| 1989-08-17 | $16.29 | $18.83 | 1,152 | — | — |
| 1989-08-16 | $16.29 | $18.83 | 921 | — | — |
| 1989-08-15 | $16.29 | $18.83 | 806 | — | — |
| 1989-08-14 | $16.72 | $19.33 | 2,246 | — | — |
| 1989-08-11 | $16.29 | $18.83 | 1,555 | — | — |
| 1989-08-10 | $16.06 | $18.57 | 691 | — | — |
| 1989-08-09 | $16.06 | $18.57 | 1,670 | — | — |
| 1989-08-08 | $16.06 | $18.57 | 2,073 | — | — |
| 1989-08-07 | $16.50 | $19.07 | 1,555 | — | — |
| 1989-08-04 | $16.29 | $18.83 | 0 | — | — |
| 1989-08-03 | $16.29 | $18.83 | 3,225 | — | — |
| 1989-08-02 | $15.85 | $18.33 | 58 | — | — |
| 1989-08-01 | $16.06 | $18.57 | 4,607 | — | — |
| 1989-07-31 | $16.29 | $18.83 | 2,304 | — | — |
| 1989-07-28 | $16.06 | $18.57 | 4,780 | — | — |
| 1989-07-27 | $16.06 | $18.57 | 36,168 | — | — |
| 1989-07-26 | $15.42 | $17.83 | 230 | — | — |
| 1989-07-25 | $16.06 | $18.57 | 2,592 | — | — |
| 1989-07-24 | $15.63 | $18.07 | 2,131 | — | — |
| 1989-07-21 | $15.63 | $18.07 | 8,524 | — | — |
| 1989-07-20 | $15.63 | $18.07 | 5,241 | — | — |
| 1989-07-19 | $16.06 | $18.57 | 1,094 | — | — |
| 1989-07-18 | $15.63 | $18.07 | 1,037 | — | — |
| 1989-07-17 | $15.85 | $18.33 | 864 | — | — |
| 1989-07-14 | $15.63 | $18.07 | 2,592 | — | — |
| 1989-07-13 | $16.06 | $18.57 | 4,319 | — | — |
| 1989-07-12 | $15.19 | $17.57 | 1,325 | — | — |
| 1989-07-11 | $15.19 | $17.57 | 4,089 | — | — |
| 1989-07-10 | $15.63 | $18.07 | 0 | — | — |
| 1989-07-07 | $15.63 | $18.07 | 9,503 | — | — |
| 1989-07-06 | $14.98 | $17.32 | 691 | — | — |
| 1989-07-05 | $15.19 | $17.57 | 6,335 | — | — |
| 1989-07-03 | $14.76 | $17.06 | 1,209 | — | — |
| 1989-06-30 | $14.76 | $17.06 | 1,670 | — | — |
| 1989-06-29 | $15.19 | $17.57 | 691 | — | — |
| 1989-06-28 | $14.76 | $17.06 | 4,147 | — | — |
| 1989-06-27 | $14.55 | $16.60 | 5,702 | — | — |
| 1989-06-26 | $14.32 | $16.34 | 0 | — | — |
| 1989-06-23 | $14.32 | $16.34 | 691 | — | — |
| 1989-06-22 | $14.32 | $16.34 | 576 | — | — |
| 1989-06-21 | $14.76 | $16.84 | 10,770 | — | — |
| 1989-06-20 | $14.76 | $16.84 | 0 | — | — |
| 1989-06-19 | $14.76 | $16.84 | 3,398 | — | — |
| 1989-06-16 | $14.32 | $16.34 | 1,728 | — | — |
| 1989-06-15 | $14.32 | $16.34 | 230 | — | — |
| 1989-06-14 | $14.32 | $16.34 | 58 | — | — |
| 1989-06-13 | $14.32 | $16.34 | 346 | — | — |
| 1989-06-12 | $14.32 | $16.34 | 576 | — | — |
| 1989-06-09 | $14.32 | $16.34 | 230 | — | — |
| 1989-06-08 | $14.98 | $17.10 | 2,073 | — | — |
| 1989-06-07 | $14.32 | $16.34 | 576 | — | — |
| 1989-06-06 | $14.98 | $17.10 | 2,246 | — | — |
| 1989-06-05 | $14.12 | $16.11 | 115 | — | — |
| 1989-06-02 | $14.12 | $16.11 | 173 | — | — |
| 1989-06-01 | $14.76 | $16.84 | 1,613 | — | — |
| 1989-05-31 | $14.12 | $16.11 | 1,325 | — | — |
| 1989-05-30 | $14.12 | $16.11 | 403 | — | — |
| 1989-05-26 | $14.55 | $16.60 | 1,785 | — | — |
| 1989-05-25 | $14.12 | $16.11 | 3,110 | — | — |
| 1989-05-24 | $14.55 | $16.60 | 1,670 | — | — |
| 1989-05-23 | $14.12 | $16.11 | 1,209 | — | — |
| 1989-05-22 | $14.55 | $16.60 | 864 | — | — |
| 1989-05-19 | $14.12 | $16.11 | 1,267 | — | — |
| 1989-05-18 | $14.12 | $16.11 | 806 | — | — |
| 1989-05-17 | $14.12 | $16.11 | 0 | — | — |
| 1989-05-16 | $14.12 | $16.11 | 461 | — | — |
| 1989-05-15 | $14.76 | $16.84 | 979 | — | — |
| 1989-05-12 | $14.32 | $16.34 | 1,901 | — | — |
| 1989-05-11 | $14.32 | $16.34 | 288 | — | — |
| 1989-05-10 | $13.89 | $15.85 | 6,105 | — | — |
| 1989-05-09 | $14.32 | $16.34 | 2,304 | — | — |
| 1989-05-08 | $13.89 | $15.85 | 576 | — | — |
| 1989-05-05 | $14.32 | $16.34 | 58 | — | — |
| 1989-05-04 | $13.89 | $15.85 | 691 | — | — |
| 1989-05-03 | $14.32 | $16.34 | 1,382 | — | — |
| 1989-05-02 | $14.32 | $16.34 | 1,728 | — | — |
| 1989-05-01 | $13.89 | $15.85 | 230 | — | — |
| 1989-04-28 | $14.32 | $16.34 | 979 | — | — |
| 1989-04-27 | $13.89 | $15.85 | 0 | — | — |
| 1989-04-26 | $13.89 | $15.85 | 3,110 | — | — |
| 1989-04-25 | $14.32 | $16.34 | 1,152 | — | — |
| 1989-04-24 | $14.32 | $16.34 | 346 | — | — |
| 1989-04-21 | $14.32 | $16.34 | 461 | — | — |
| 1989-04-20 | $14.76 | $16.84 | 2,419 | — | — |
| 1989-04-19 | $14.76 | $16.84 | 1,152 | — | — |
| 1989-04-18 | $14.76 | $16.84 | 3,398 | — | — |
| 1989-04-17 | $14.32 | $16.34 | 3,110 | — | — |
| 1989-04-14 | $14.32 | $16.34 | 2,361 | — | — |
| 1989-04-13 | $14.76 | $16.84 | 634 | — | — |
| 1989-04-12 | $14.12 | $16.11 | 1,037 | — | — |
| 1989-04-11 | $14.76 | $16.84 | 1,382 | — | — |
| 1989-04-10 | $14.32 | $16.34 | 1,785 | — | — |
| 1989-04-07 | $13.89 | $15.85 | 403 | — | — |
| 1989-04-06 | $14.12 | $16.11 | 749 | — | — |
| 1989-04-05 | $13.89 | $15.85 | 0 | — | — |
| 1989-04-04 | $13.89 | $15.85 | 115 | — | — |
| 1989-04-03 | $14.32 | $16.34 | 58 | — | — |
| 1989-03-31 | $13.89 | $15.85 | 1,497 | — | — |
| 1989-03-30 | $13.93 | $15.89 | 0 | — | — |
| 1989-03-29 | $14.12 | $15.89 | 2,649 | — | — |
| 1989-03-28 | $13.89 | $15.63 | 0 | — | — |
| 1989-03-27 | $13.89 | $15.63 | 0 | — | — |
| 1989-03-23 | $13.89 | $15.63 | 3,168 | — | — |
| 1989-03-22 | $14.12 | $15.89 | 346 | — | — |
| 1989-03-21 | $14.32 | $16.12 | 806 | — | — |
| 1989-03-20 | $13.89 | $15.63 | 1,382 | — | — |
| 1989-03-17 | $14.32 | $16.12 | 921 | — | — |
| 1989-03-16 | $14.32 | $16.12 | 115 | — | — |
| 1989-03-15 | $13.46 | $15.15 | 518 | — | — |
| 1989-03-14 | $14.12 | $15.89 | 115 | — | — |
| 1989-03-13 | $13.89 | $15.63 | 1,152 | — | — |
| 1989-03-10 | $14.32 | $16.12 | 1,670 | — | — |
| 1989-03-09 | $14.32 | $16.12 | 0 | — | — |
| 1989-03-08 | $14.32 | $16.12 | 921 | — | — |
| 1989-03-07 | $13.89 | $15.63 | 979 | — | — |
| 1989-03-06 | $14.12 | $15.89 | 2,419 | — | — |
| 1989-03-03 | $13.89 | $15.63 | 115 | — | — |
| 1989-03-02 | $13.89 | $15.63 | 288 | — | — |
| 1989-03-01 | $14.12 | $15.89 | 346 | — | — |
| 1989-02-28 | $13.89 | $15.63 | 115 | — | — |
| 1989-02-27 | $13.89 | $15.63 | 288 | — | — |
| 1989-02-24 | $14.12 | $15.89 | 58 | — | — |
| 1989-02-23 | $15.19 | $17.10 | 2,534 | — | — |
| 1989-02-22 | $14.32 | $16.12 | 403 | — | — |
| 1989-02-21 | $15.19 | $17.10 | 1,901 | — | — |
| 1989-02-17 | $14.32 | $16.12 | 691 | — | — |
| 1989-02-16 | $14.32 | $16.12 | 749 | — | — |
| 1989-02-15 | $14.32 | $16.12 | 115 | — | — |
| 1989-02-14 | $14.76 | $16.61 | 461 | — | — |
| 1989-02-13 | $14.32 | $16.12 | 173 | — | — |
| 1989-02-10 | $14.76 | $16.61 | 1,152 | — | — |
| 1989-02-09 | $14.76 | $16.61 | 230 | — | — |
| 1989-02-08 | $14.76 | $16.61 | 2,073 | — | — |
| 1989-02-07 | $15.63 | $17.59 | 288 | — | — |
| 1989-02-06 | $15.63 | $17.59 | 691 | — | — |
| 1989-02-03 | $15.19 | $17.10 | 1,267 | — | — |
| 1989-02-02 | $14.76 | $16.61 | 1,209 | — | — |
| 1989-02-01 | $14.76 | $16.61 | 806 | — | — |
| 1989-01-31 | $15.19 | $17.10 | 1,325 | — | — |
| 1989-01-30 | $14.76 | $16.61 | 2,937 | — | — |
| 1989-01-27 | $15.19 | $17.10 | 1,901 | — | — |
| 1989-01-26 | $14.32 | $16.12 | 173 | — | — |
| 1989-01-25 | $14.76 | $16.61 | 979 | — | — |
| 1989-01-24 | $14.32 | $16.12 | 4,262 | — | — |
| 1989-01-23 | $14.76 | $16.61 | 0 | — | — |
| 1989-01-20 | $14.76 | $16.61 | 0 | — | — |
| 1989-01-19 | $14.76 | $16.61 | 2,189 | — | — |
| 1989-01-18 | $14.32 | $16.12 | 2,995 | — | — |
| 1989-01-17 | $14.32 | $16.12 | 749 | — | — |
| 1989-01-16 | $14.76 | $16.61 | 1,728 | — | — |
| 1989-01-13 | $14.76 | $16.61 | 0 | — | — |
| 1989-01-12 | $14.76 | $16.61 | 0 | — | — |
| 1989-01-11 | $14.76 | $16.61 | 288 | — | — |
| 1989-01-10 | $14.76 | $16.61 | 634 | — | — |
| 1989-01-09 | $14.32 | $16.12 | 0 | — | — |
| 1989-01-06 | $14.32 | $16.12 | 518 | — | — |
| 1989-01-05 | $14.76 | $16.61 | 58 | — | — |
| 1989-01-04 | $14.76 | $16.61 | 173 | — | — |
| 1989-01-03 | $14.12 | $15.89 | 1,843 | — | — |