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
- 1980-03-17 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 | $15.22 | $18.93 | 200,400 | — | — |
| 1989-12-28 | $15.22 | $18.93 | 252,800 | — | — |
| 1989-12-27 | $15.19 | $18.90 | 263,200 | — | — |
| 1989-12-26 | $14.34 | $17.85 | 38,000 | — | — |
| 1989-12-22 | $14.16 | $17.61 | 46,800 | — | — |
| 1989-12-21 | $14.06 | $17.50 | 125,200 | — | — |
| 1989-12-20 | $13.97 | $17.38 | 151,600 | — | — |
| 1989-12-19 | $13.84 | $17.22 | 260,000 | — | — |
| 1989-12-18 | $14.16 | $17.61 | 422,800 | — | — |
| 1989-12-15 | $14.56 | $18.12 | 239,600 | — | — |
| 1989-12-14 | $14.94 | $18.59 | 52,000 | — | — |
| 1989-12-13 | $15.16 | $18.86 | 158,000 | — | — |
| 1989-12-12 | $15.19 | $18.90 | 95,600 | — | — |
| 1989-12-11 | $15.06 | $18.74 | 118,800 | — | — |
| 1989-12-08 | $14.97 | $18.62 | 28,000 | — | — |
| 1989-12-07 | $14.94 | $18.59 | 309,600 | — | — |
| 1989-12-06 | $14.97 | $18.62 | 57,200 | — | — |
| 1989-12-05 | $15.00 | $18.66 | 451,600 | — | — |
| 1989-12-04 | $15.25 | $18.97 | 124,800 | — | — |
| 1989-12-01 | $15.66 | $19.48 | 245,600 | — | — |
| 1989-11-30 | $15.34 | $19.09 | 78,000 | — | — |
| 1989-11-29 | $15.13 | $18.82 | 97,200 | — | — |
| 1989-11-28 | $15.50 | $19.28 | 139,600 | — | — |
| 1989-11-27 | $15.31 | $19.05 | 65,600 | — | — |
| 1989-11-24 | $15.34 | $19.09 | 28,800 | — | — |
| 1989-11-22 | $15.31 | $19.05 | 283,600 | — | — |
| 1989-11-21 | $15.06 | $18.74 | 122,000 | — | — |
| 1989-11-20 | $15.03 | $18.70 | 72,000 | — | — |
| 1989-11-17 | $15.06 | $18.74 | 135,200 | — | — |
| 1989-11-16 | $15.06 | $18.74 | 63,200 | — | — |
| 1989-11-15 | $15.09 | $18.78 | 134,400 | — | — |
| 1989-11-14 | $15.03 | $18.70 | 88,000 | — | — |
| 1989-11-13 | $15.00 | $18.66 | 87,600 | — | — |
| 1989-11-10 | $15.03 | $18.70 | 72,000 | — | — |
| 1989-11-09 | $15.06 | $18.74 | 158,800 | — | — |
| 1989-11-08 | $15.13 | $18.82 | 91,200 | — | — |
| 1989-11-07 | $14.97 | $18.62 | 121,200 | — | — |
| 1989-11-06 | $14.84 | $18.47 | 192,000 | — | — |
| 1989-11-03 | $15.13 | $18.82 | 437,600 | — | — |
| 1989-11-02 | $15.25 | $18.97 | 345,600 | — | — |
| 1989-11-01 | $14.94 | $18.59 | 472,000 | — | — |
| 1989-10-31 | $14.50 | $18.04 | 234,000 | — | — |
| 1989-10-30 | $14.16 | $17.61 | 96,400 | — | — |
| 1989-10-27 | $14.25 | $17.73 | 132,400 | — | — |
| 1989-10-26 | $14.41 | $17.92 | 295,200 | — | — |
| 1989-10-25 | $14.22 | $17.69 | 219,600 | — | — |
| 1989-10-24 | $14.09 | $17.54 | 264,000 | — | — |
| 1989-10-23 | $14.34 | $17.85 | 114,800 | — | — |
| 1989-10-20 | $14.38 | $17.89 | 108,000 | — | — |
| 1989-10-19 | $14.13 | $17.57 | 112,800 | — | — |
| 1989-10-18 | $13.75 | $17.11 | 143,200 | — | — |
| 1989-10-17 | $13.63 | $16.95 | 58,800 | — | — |
| 1989-10-16 | $13.63 | $16.95 | 360,400 | — | — |
| 1989-10-13 | $13.47 | $16.76 | 126,400 | — | — |
| 1989-10-12 | $14.00 | $17.42 | 50,000 | — | — |
| 1989-10-11 | $14.13 | $17.57 | 96,800 | — | — |
| 1989-10-10 | $14.31 | $17.81 | 219,200 | — | — |
| 1989-10-09 | $14.31 | $17.81 | 78,000 | — | — |
| 1989-10-06 | $14.28 | $17.77 | 173,600 | — | — |
| 1989-10-05 | $14.25 | $17.73 | 104,000 | — | — |
| 1989-10-04 | $14.28 | $17.77 | 197,200 | — | — |
| 1989-10-03 | $14.25 | $17.73 | 187,600 | — | — |
| 1989-10-02 | $13.88 | $17.07 | 53,600 | — | — |
| 1989-09-29 | $13.72 | $16.88 | 88,800 | — | — |
| 1989-09-28 | $13.63 | $16.76 | 49,200 | — | — |
| 1989-09-27 | $13.50 | $16.61 | 82,800 | — | — |
| 1989-09-26 | $13.41 | $16.49 | 87,200 | — | — |
| 1989-09-25 | $13.63 | $16.76 | 46,000 | — | — |
| 1989-09-22 | $13.78 | $16.95 | 100,400 | — | — |
| 1989-09-21 | $13.78 | $16.95 | 66,800 | — | — |
| 1989-09-20 | $13.75 | $16.92 | 74,800 | — | — |
| 1989-09-19 | $13.75 | $16.92 | 118,000 | — | — |
| 1989-09-18 | $13.88 | $17.07 | 56,400 | — | — |
| 1989-09-15 | $13.75 | $16.92 | 322,400 | — | — |
| 1989-09-14 | $13.63 | $16.76 | 77,200 | — | — |
| 1989-09-13 | $13.66 | $16.80 | 126,400 | — | — |
| 1989-09-12 | $13.59 | $16.72 | 44,800 | — | — |
| 1989-09-11 | $13.53 | $16.65 | 212,400 | — | — |
| 1989-09-08 | $13.53 | $16.65 | 139,600 | — | — |
| 1989-09-07 | $13.53 | $16.65 | 88,400 | — | — |
| 1989-09-06 | $13.53 | $16.65 | 92,400 | — | — |
| 1989-09-05 | $13.59 | $16.72 | 84,800 | — | — |
| 1989-09-01 | $13.84 | $17.03 | 117,200 | — | — |
| 1989-08-31 | $13.63 | $16.76 | 108,400 | — | — |
| 1989-08-30 | $13.66 | $16.80 | 92,000 | — | — |
| 1989-08-29 | $13.50 | $16.61 | 62,000 | — | — |
| 1989-08-28 | $13.56 | $16.69 | 93,200 | — | — |
| 1989-08-25 | $13.59 | $16.72 | 75,600 | — | — |
| 1989-08-24 | $13.69 | $16.84 | 239,600 | — | — |
| 1989-08-23 | $13.59 | $16.72 | 124,400 | — | — |
| 1989-08-22 | $13.25 | $16.30 | 35,600 | — | — |
| 1989-08-21 | $13.34 | $16.42 | 78,400 | — | — |
| 1989-08-18 | $13.63 | $16.76 | 94,800 | — | — |
| 1989-08-17 | $13.59 | $16.72 | 90,400 | — | — |
| 1989-08-16 | $13.66 | $16.80 | 195,200 | — | — |
| 1989-08-15 | $13.56 | $16.69 | 123,600 | — | — |
| 1989-08-14 | $13.38 | $16.46 | 122,000 | — | — |
| 1989-08-11 | $13.81 | $16.99 | 179,200 | — | — |
| 1989-08-10 | $13.91 | $17.11 | 210,000 | — | — |
| 1989-08-09 | $13.63 | $16.76 | 88,400 | — | — |
| 1989-08-08 | $13.91 | $17.11 | 153,600 | — | — |
| 1989-08-07 | $14.13 | $17.38 | 271,600 | — | — |
| 1989-08-04 | $13.72 | $16.88 | 43,600 | — | — |
| 1989-08-03 | $13.69 | $16.84 | 187,200 | — | — |
| 1989-08-02 | $13.69 | $16.84 | 102,400 | — | — |
| 1989-08-01 | $13.56 | $16.69 | 255,600 | — | — |
| 1989-07-31 | $13.72 | $16.88 | 80,800 | — | — |
| 1989-07-28 | $13.63 | $16.76 | 95,600 | — | — |
| 1989-07-27 | $13.59 | $16.72 | 100,400 | — | — |
| 1989-07-26 | $13.44 | $16.53 | 170,800 | — | — |
| 1989-07-25 | $13.41 | $16.49 | 149,200 | — | — |
| 1989-07-24 | $13.41 | $16.49 | 73,200 | — | — |
| 1989-07-21 | $13.53 | $16.65 | 206,400 | — | — |
| 1989-07-20 | $13.44 | $16.53 | 182,400 | — | — |
| 1989-07-19 | $13.41 | $16.49 | 162,000 | — | — |
| 1989-07-18 | $13.38 | $16.46 | 51,600 | — | — |
| 1989-07-17 | $13.47 | $16.57 | 92,400 | — | — |
| 1989-07-14 | $13.50 | $16.61 | 248,800 | — | — |
| 1989-07-13 | $13.19 | $16.22 | 51,200 | — | — |
| 1989-07-12 | $13.28 | $16.34 | 90,000 | — | — |
| 1989-07-11 | $13.31 | $16.38 | 156,800 | — | — |
| 1989-07-10 | $13.22 | $16.26 | 246,000 | — | — |
| 1989-07-07 | $13.00 | $15.99 | 88,400 | — | — |
| 1989-07-06 | $12.84 | $15.80 | 130,000 | — | — |
| 1989-07-05 | $12.75 | $15.69 | 103,600 | — | — |
| 1989-07-03 | $12.63 | $15.53 | 49,200 | — | — |
| 1989-06-30 | $12.78 | $15.53 | 158,000 | — | — |
| 1989-06-29 | $12.88 | $15.65 | 102,400 | — | — |
| 1989-06-28 | $13.00 | $15.80 | 126,400 | — | — |
| 1989-06-27 | $13.03 | $15.84 | 95,600 | — | — |
| 1989-06-26 | $12.97 | $15.76 | 108,000 | — | — |
| 1989-06-23 | $13.00 | $15.80 | 360,000 | — | — |
| 1989-06-22 | $12.78 | $15.53 | 116,400 | — | — |
| 1989-06-21 | $12.81 | $15.57 | 953,600 | — | — |
| 1989-06-20 | $12.78 | $15.53 | 204,800 | — | — |
| 1989-06-19 | $12.66 | $15.38 | 133,200 | — | — |
| 1989-06-16 | $12.63 | $15.34 | 569,200 | — | — |
| 1989-06-15 | $12.50 | $15.19 | 184,800 | — | — |
| 1989-06-14 | $12.59 | $15.31 | 200,400 | — | — |
| 1989-06-13 | $12.50 | $15.19 | 114,400 | — | — |
| 1989-06-12 | $12.63 | $15.34 | 79,600 | — | — |
| 1989-06-09 | $12.59 | $15.31 | 204,400 | — | — |
| 1989-06-08 | $12.50 | $15.19 | 310,800 | — | — |
| 1989-06-07 | $12.63 | $15.34 | 1,144,400 | — | — |
| 1989-06-06 | $12.41 | $15.08 | 572,000 | — | — |
| 1989-06-05 | $12.41 | $15.08 | 515,200 | — | — |
| 1989-06-02 | $12.25 | $14.89 | 786,400 | — | — |
| 1989-06-01 | $12.06 | $14.66 | 341,600 | — | — |
| 1989-05-31 | $12.13 | $14.74 | 120,400 | — | — |
| 1989-05-30 | $12.09 | $14.70 | 258,400 | — | — |
| 1989-05-26 | $12.19 | $14.81 | 266,000 | — | — |
| 1989-05-25 | $12.03 | $14.62 | 41,600 | — | — |
| 1989-05-24 | $12.09 | $14.70 | 92,400 | — | — |
| 1989-05-23 | $12.13 | $14.74 | 100,400 | — | — |
| 1989-05-22 | $12.22 | $14.85 | 185,200 | — | — |
| 1989-05-19 | $12.19 | $14.81 | 499,200 | — | — |
| 1989-05-18 | $12.16 | $14.77 | 118,800 | — | — |
| 1989-05-17 | $12.06 | $14.66 | 568,800 | — | — |
| 1989-05-16 | $12.00 | $14.58 | 710,400 | — | — |
| 1989-05-15 | $12.00 | $14.58 | 193,600 | — | — |
| 1989-05-12 | $11.91 | $14.47 | 312,000 | — | — |
| 1989-05-11 | $11.91 | $14.47 | 193,200 | — | — |
| 1989-05-10 | $11.81 | $14.36 | 90,000 | — | — |
| 1989-05-09 | $11.78 | $14.32 | 143,600 | — | — |
| 1989-05-08 | $11.84 | $14.39 | 115,600 | — | — |
| 1989-05-05 | $11.84 | $14.39 | 552,400 | — | — |
| 1989-05-04 | $11.94 | $14.51 | 146,000 | — | — |
| 1989-05-03 | $11.94 | $14.51 | 212,400 | — | — |
| 1989-05-02 | $12.31 | $14.96 | 45,200 | — | — |
| 1989-05-01 | $12.41 | $15.08 | 122,000 | — | — |
| 1989-04-28 | $12.41 | $15.08 | 123,200 | — | — |
| 1989-04-27 | $12.44 | $15.12 | 117,600 | — | — |
| 1989-04-26 | $12.28 | $14.93 | 88,400 | — | — |
| 1989-04-25 | $12.44 | $15.12 | 61,600 | — | — |
| 1989-04-24 | $12.44 | $15.12 | 61,600 | — | — |
| 1989-04-21 | $12.50 | $15.19 | 176,400 | — | — |
| 1989-04-20 | $12.47 | $15.15 | 92,000 | — | — |
| 1989-04-19 | $12.56 | $15.27 | 164,000 | — | — |
| 1989-04-18 | $12.63 | $15.34 | 205,200 | — | — |
| 1989-04-17 | $12.50 | $15.19 | 37,600 | — | — |
| 1989-04-14 | $12.50 | $15.19 | 94,800 | — | — |
| 1989-04-13 | $12.28 | $14.93 | 39,200 | — | — |
| 1989-04-12 | $12.47 | $15.15 | 77,200 | — | — |
| 1989-04-11 | $12.47 | $15.15 | 102,800 | — | — |
| 1989-04-10 | $12.56 | $15.27 | 96,800 | — | — |
| 1989-04-07 | $12.59 | $15.31 | 90,800 | — | — |
| 1989-04-06 | $12.53 | $15.23 | 56,400 | — | — |
| 1989-04-05 | $12.53 | $15.23 | 107,200 | — | — |
| 1989-04-04 | $12.44 | $15.12 | 119,600 | — | — |
| 1989-04-03 | $12.53 | $15.04 | 257,200 | — | — |
| 1989-03-31 | $12.47 | $14.97 | 183,200 | — | — |
| 1989-03-30 | $12.25 | $14.70 | 407,600 | — | — |
| 1989-03-29 | $12.22 | $14.67 | 39,200 | — | — |
| 1989-03-28 | $12.16 | $14.59 | 272,000 | — | — |
| 1989-03-27 | $12.31 | $14.78 | 136,400 | — | — |
| 1989-03-23 | $12.19 | $14.63 | 111,600 | — | — |
| 1989-03-22 | $12.22 | $14.67 | 256,400 | — | — |
| 1989-03-21 | $12.31 | $14.78 | 153,200 | — | — |
| 1989-03-20 | $12.28 | $14.74 | 141,200 | — | — |
| 1989-03-17 | $12.19 | $14.63 | 328,000 | — | — |
| 1989-03-16 | $12.41 | $14.89 | 46,400 | — | — |
| 1989-03-15 | $12.28 | $14.74 | 113,600 | — | — |
| 1989-03-14 | $12.31 | $14.78 | 86,400 | — | — |
| 1989-03-13 | $12.25 | $14.70 | 210,400 | — | — |
| 1989-03-10 | $12.16 | $14.59 | 100,800 | — | — |
| 1989-03-09 | $12.31 | $14.78 | 77,200 | — | — |
| 1989-03-08 | $12.31 | $14.78 | 98,000 | — | — |
| 1989-03-07 | $12.38 | $14.85 | 96,000 | — | — |
| 1989-03-06 | $12.44 | $14.93 | 135,200 | — | — |
| 1989-03-03 | $12.34 | $14.82 | 223,600 | — | — |
| 1989-03-02 | $12.34 | $14.82 | 69,600 | — | — |
| 1989-03-01 | $12.25 | $14.70 | 76,400 | — | — |
| 1989-02-28 | $12.38 | $14.85 | 103,200 | — | — |
| 1989-02-27 | $12.16 | $14.59 | 46,000 | — | — |
| 1989-02-24 | $12.22 | $14.67 | 168,000 | — | — |
| 1989-02-23 | $12.44 | $14.93 | 79,200 | — | — |
| 1989-02-22 | $12.38 | $14.85 | 128,400 | — | — |
| 1989-02-21 | $12.50 | $15.00 | 252,400 | — | — |
| 1989-02-17 | $12.56 | $15.08 | 87,200 | — | — |
| 1989-02-16 | $12.44 | $14.93 | 128,000 | — | — |
| 1989-02-15 | $12.44 | $14.93 | 86,400 | — | — |
| 1989-02-14 | $12.34 | $14.82 | 260,000 | — | — |
| 1989-02-13 | $12.31 | $14.78 | 238,800 | — | — |
| 1989-02-10 | $12.25 | $14.70 | 250,000 | — | — |
| 1989-02-09 | $12.19 | $14.63 | 85,600 | — | — |
| 1989-02-08 | $12.22 | $14.67 | 193,600 | — | — |
| 1989-02-07 | $12.38 | $14.85 | 218,000 | — | — |
| 1989-02-06 | $12.25 | $14.70 | 300,000 | — | — |
| 1989-02-03 | $12.25 | $14.70 | 575,200 | — | — |
| 1989-02-02 | $11.97 | $14.37 | 95,200 | — | — |
| 1989-02-01 | $12.06 | $14.48 | 186,800 | — | — |
| 1989-01-31 | $12.06 | $14.48 | 152,800 | — | — |
| 1989-01-30 | $11.97 | $14.37 | 182,400 | — | — |
| 1989-01-27 | $11.97 | $14.37 | 147,600 | — | — |
| 1989-01-26 | $11.81 | $14.18 | 167,600 | — | — |
| 1989-01-25 | $11.59 | $13.92 | 72,800 | — | — |
| 1989-01-24 | $11.66 | $13.99 | 272,000 | — | — |
| 1989-01-23 | $11.44 | $13.73 | 315,600 | — | — |
| 1989-01-20 | $11.50 | $13.80 | 77,600 | — | — |
| 1989-01-19 | $11.56 | $13.88 | 352,400 | — | — |
| 1989-01-18 | $11.56 | $13.88 | 627,600 | — | — |
| 1989-01-17 | $11.25 | $13.50 | 60,400 | — | — |
| 1989-01-16 | $11.22 | $13.47 | 338,400 | — | — |
| 1989-01-13 | $11.09 | $13.32 | 58,800 | — | — |
| 1989-01-12 | $11.03 | $13.24 | 385,200 | — | — |
| 1989-01-11 | $11.09 | $13.32 | 367,600 | — | — |
| 1989-01-10 | $10.97 | $13.17 | 33,200 | — | — |
| 1989-01-09 | $11.09 | $13.32 | 340,400 | — | — |
| 1989-01-06 | $11.22 | $13.47 | 566,400 | — | — |
| 1989-01-05 | $10.91 | $13.09 | 142,000 | — | — |
| 1989-01-04 | $10.81 | $12.98 | 247,600 | — | — |
| 1989-01-03 | $10.81 | $12.79 | 279,600 | — | — |