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
- 1988-10-05 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 | $14.63 | $14.97 | 163,800 | — | — |
| 1989-12-28 | $14.25 | $14.58 | 178,800 | — | — |
| 1989-12-27 | $14.50 | $14.84 | 145,300 | — | — |
| 1989-12-26 | $13.88 | $14.20 | 239,500 | — | — |
| 1989-12-22 | $13.50 | $13.81 | 264,500 | — | — |
| 1989-12-21 | $13.75 | $14.07 | 205,400 | — | — |
| 1989-12-20 | $13.38 | $13.69 | 297,300 | — | — |
| 1989-12-19 | $13.13 | $13.43 | 273,700 | — | — |
| 1989-12-18 | $13.75 | $14.07 | 310,900 | — | — |
| 1989-12-15 | $14.00 | $14.33 | 367,200 | — | — |
| 1989-12-14 | $14.25 | $14.58 | 109,500 | — | — |
| 1989-12-13 | $14.63 | $14.97 | 135,900 | — | — |
| 1989-12-12 | $14.88 | $15.22 | 108,900 | — | — |
| 1989-12-11 | $14.88 | $15.22 | 90,700 | — | — |
| 1989-12-08 | $15.25 | $15.61 | 181,900 | — | — |
| 1989-12-07 | $15.00 | $15.35 | 403,900 | — | — |
| 1989-12-06 | $15.25 | $15.61 | 225,500 | — | — |
| 1989-12-05 | $15.13 | $15.48 | 109,700 | — | — |
| 1989-12-04 | $15.25 | $15.61 | 209,800 | — | — |
| 1989-12-01 | $15.13 | $15.48 | 362,700 | — | — |
| 1989-11-30 | $15.25 | $15.61 | 286,800 | — | — |
| 1989-11-29 | $15.25 | $15.61 | 113,600 | — | — |
| 1989-11-28 | $15.38 | $15.73 | 287,900 | — | — |
| 1989-11-27 | $15.25 | $15.61 | 209,300 | — | — |
| 1989-11-24 | $15.25 | $15.61 | 275,100 | — | — |
| 1989-11-22 | $15.38 | $15.73 | 197,700 | — | — |
| 1989-11-21 | $15.50 | $15.86 | 153,300 | — | — |
| 1989-11-20 | $15.88 | $16.25 | 250,600 | — | — |
| 1989-11-17 | $15.63 | $15.99 | 184,600 | — | — |
| 1989-11-16 | $15.25 | $15.61 | 62,100 | — | — |
| 1989-11-15 | $15.38 | $15.73 | 78,700 | — | — |
| 1989-11-14 | $15.25 | $15.61 | 104,600 | — | — |
| 1989-11-13 | $15.13 | $15.48 | 52,900 | — | — |
| 1989-11-10 | $15.00 | $15.35 | 14,300 | — | — |
| 1989-11-09 | $15.00 | $15.35 | 95,000 | — | — |
| 1989-11-08 | $15.38 | $15.73 | 66,700 | — | — |
| 1989-11-07 | $15.38 | $15.73 | 141,800 | — | — |
| 1989-11-06 | $15.25 | $15.61 | 70,600 | — | — |
| 1989-11-03 | $15.25 | $15.61 | 217,600 | — | — |
| 1989-11-02 | $15.25 | $15.61 | 112,100 | — | — |
| 1989-11-01 | $15.25 | $15.61 | 145,600 | — | — |
| 1989-10-31 | $15.13 | $15.48 | 99,500 | — | — |
| 1989-10-30 | $15.13 | $15.48 | 154,400 | — | — |
| 1989-10-27 | $15.25 | $15.61 | 170,400 | — | — |
| 1989-10-26 | $15.50 | $15.86 | 584,900 | — | — |
| 1989-10-25 | $16.00 | $16.37 | 111,200 | — | — |
| 1989-10-24 | $16.13 | $16.50 | 157,200 | — | — |
| 1989-10-23 | $16.25 | $16.63 | 153,300 | — | — |
| 1989-10-20 | $16.75 | $17.14 | 116,500 | — | — |
| 1989-10-19 | $17.25 | $17.65 | 147,500 | — | — |
| 1989-10-18 | $17.00 | $17.40 | 145,700 | — | — |
| 1989-10-17 | $17.25 | $17.65 | 190,900 | — | — |
| 1989-10-16 | $16.75 | $17.14 | 449,900 | — | — |
| 1989-10-13 | $16.88 | $17.27 | 84,200 | — | — |
| 1989-10-12 | $17.38 | $17.78 | 111,400 | — | — |
| 1989-10-11 | $17.63 | $18.04 | 191,200 | — | — |
| 1989-10-10 | $17.88 | $18.29 | 192,700 | — | — |
| 1989-10-09 | $18.13 | $18.55 | 227,300 | — | — |
| 1989-10-06 | $18.38 | $18.80 | 92,400 | — | — |
| 1989-10-05 | $18.38 | $18.80 | 134,200 | — | — |
| 1989-10-04 | $18.38 | $18.80 | 128,400 | — | — |
| 1989-10-03 | $18.50 | $18.93 | 337,900 | — | — |
| 1989-10-02 | $18.50 | $18.93 | 116,900 | — | — |
| 1989-09-29 | $18.50 | $18.93 | 184,400 | — | — |
| 1989-09-28 | $18.25 | $18.68 | 113,800 | — | — |
| 1989-09-27 | $18.13 | $18.55 | 254,200 | — | — |
| 1989-09-26 | $18.00 | $18.42 | 349,600 | — | — |
| 1989-09-25 | $17.63 | $18.04 | 71,200 | — | — |
| 1989-09-22 | $17.38 | $17.78 | 205,100 | — | — |
| 1989-09-21 | $17.38 | $17.78 | 155,200 | — | — |
| 1989-09-20 | $17.13 | $17.52 | 165,500 | — | — |
| 1989-09-19 | $17.13 | $17.52 | 43,100 | — | — |
| 1989-09-18 | $17.13 | $17.52 | 70,800 | — | — |
| 1989-09-15 | $16.88 | $17.27 | 52,600 | — | — |
| 1989-09-14 | $17.13 | $17.52 | 121,500 | — | — |
| 1989-09-13 | $17.38 | $17.78 | 485,000 | — | — |
| 1989-09-12 | $17.13 | $17.52 | 628,200 | — | — |
| 1989-09-11 | $17.00 | $17.40 | 41,700 | — | — |
| 1989-09-08 | $17.38 | $17.78 | 155,900 | — | — |
| 1989-09-07 | $17.63 | $18.04 | 93,100 | — | — |
| 1989-09-06 | $17.50 | $17.91 | 267,400 | — | — |
| 1989-09-05 | $17.75 | $18.16 | 201,400 | — | — |
| 1989-09-01 | $17.88 | $18.29 | 205,100 | — | — |
| 1989-08-31 | $18.13 | $18.55 | 78,400 | — | — |
| 1989-08-30 | $18.13 | $18.55 | 187,500 | — | — |
| 1989-08-29 | $18.00 | $18.42 | 11,600 | — | — |
| 1989-08-28 | $17.88 | $18.29 | 9,900 | — | — |
| 1989-08-25 | $18.00 | $18.42 | 114,100 | — | — |
| 1989-08-24 | $18.00 | $18.42 | 200,100 | — | — |
| 1989-08-23 | $18.00 | $18.42 | 157,300 | — | — |
| 1989-08-22 | $18.00 | $18.42 | 119,100 | — | — |
| 1989-08-21 | $17.88 | $18.29 | 148,200 | — | — |
| 1989-08-18 | $18.00 | $18.31 | 122,200 | — | — |
| 1989-08-17 | $17.88 | $18.18 | 82,800 | — | — |
| 1989-08-16 | $17.75 | $18.05 | 253,500 | — | — |
| 1989-08-15 | $17.63 | $17.93 | 107,800 | — | — |
| 1989-08-14 | $17.63 | $17.93 | 112,900 | — | — |
| 1989-08-11 | $17.88 | $18.18 | 423,600 | — | — |
| 1989-08-10 | $18.13 | $18.44 | 247,500 | — | — |
| 1989-08-09 | $18.50 | $18.82 | 1,044,900 | — | — |
| 1989-08-08 | $18.38 | $18.69 | 735,500 | — | — |
| 1989-08-07 | $17.88 | $18.18 | 437,500 | — | — |
| 1989-08-04 | $17.88 | $18.18 | 164,000 | — | — |
| 1989-08-03 | $18.00 | $18.31 | 102,800 | — | — |
| 1989-08-02 | $18.13 | $18.44 | 403,500 | — | — |
| 1989-08-01 | $18.00 | $18.31 | 694,400 | — | — |
| 1989-07-31 | $18.13 | $18.44 | 163,500 | — | — |
| 1989-07-28 | $18.13 | $18.44 | 109,300 | — | — |
| 1989-07-27 | $18.25 | $18.56 | 186,000 | — | — |
| 1989-07-26 | $18.25 | $18.56 | 145,400 | — | — |
| 1989-07-25 | $18.13 | $18.44 | 287,400 | — | — |
| 1989-07-24 | $18.13 | $18.44 | 318,400 | — | — |
| 1989-07-21 | $18.50 | $18.82 | 357,300 | — | — |
| 1989-07-20 | $18.38 | $18.69 | 992,300 | — | — |
| 1989-07-19 | $17.63 | $17.93 | 845,500 | — | — |
| 1989-07-18 | $17.13 | $17.42 | 541,100 | — | — |
| 1989-07-17 | $16.75 | $17.04 | 406,900 | — | — |
| 1989-07-14 | $16.75 | $17.04 | 737,400 | — | — |
| 1989-07-13 | $17.25 | $17.55 | 377,400 | — | — |
| 1989-07-12 | $16.63 | $16.91 | 245,800 | — | — |
| 1989-07-11 | $16.50 | $16.78 | 488,300 | — | — |
| 1989-07-10 | $16.38 | $16.66 | 508,300 | — | — |
| 1989-07-07 | $16.00 | $16.27 | 137,800 | — | — |
| 1989-07-06 | $15.63 | $15.89 | 75,700 | — | — |
| 1989-07-05 | $15.50 | $15.77 | 60,700 | — | — |
| 1989-07-03 | $15.25 | $15.51 | 39,300 | — | — |
| 1989-06-30 | $15.25 | $15.51 | 188,600 | — | — |
| 1989-06-29 | $15.38 | $15.64 | 269,600 | — | — |
| 1989-06-28 | $15.75 | $16.02 | 96,700 | — | — |
| 1989-06-27 | $15.88 | $16.15 | 430,100 | — | — |
| 1989-06-26 | $15.63 | $15.89 | 398,000 | — | — |
| 1989-06-23 | $15.88 | $16.15 | 310,000 | — | — |
| 1989-06-22 | $15.38 | $15.64 | 574,800 | — | — |
| 1989-06-21 | $15.38 | $15.64 | 537,000 | — | — |
| 1989-06-20 | $15.00 | $15.26 | 658,600 | — | — |
| 1989-06-19 | $14.88 | $15.13 | 309,100 | — | — |
| 1989-06-16 | $14.75 | $15.00 | 334,300 | — | — |
| 1989-06-15 | $14.38 | $14.62 | 117,700 | — | — |
| 1989-06-14 | $14.75 | $15.00 | 65,300 | — | — |
| 1989-06-13 | $14.75 | $15.00 | 420,200 | — | — |
| 1989-06-12 | $15.13 | $15.38 | 193,800 | — | — |
| 1989-06-09 | $15.38 | $15.64 | 212,600 | — | — |
| 1989-06-08 | $15.50 | $15.77 | 295,900 | — | — |
| 1989-06-07 | $15.25 | $15.51 | 273,300 | — | — |
| 1989-06-06 | $15.25 | $15.51 | 77,600 | — | — |
| 1989-06-05 | $15.13 | $15.38 | 171,600 | — | — |
| 1989-06-02 | $15.63 | $15.89 | 174,200 | — | — |
| 1989-06-01 | $15.50 | $15.77 | 248,100 | — | — |
| 1989-05-31 | $15.50 | $15.77 | 398,300 | — | — |
| 1989-05-30 | $15.50 | $15.77 | 524,900 | — | — |
| 1989-05-26 | $15.88 | $16.15 | 511,900 | — | — |
| 1989-05-25 | $15.88 | $16.15 | 1,065,800 | — | — |
| 1989-05-24 | $15.75 | $16.02 | 128,300 | — | — |
| 1989-05-23 | $15.75 | $16.02 | 254,500 | — | — |
| 1989-05-22 | $15.88 | $16.15 | 551,200 | — | — |
| 1989-05-19 | $16.38 | $16.66 | 555,000 | — | — |
| 1989-05-18 | $16.63 | $16.91 | 172,100 | — | — |
| 1989-05-17 | $16.38 | $16.66 | 143,300 | — | — |
| 1989-05-16 | $16.63 | $16.91 | 252,300 | — | — |
| 1989-05-15 | $16.75 | $17.04 | 292,100 | — | — |
| 1989-05-12 | $17.00 | $17.29 | 523,300 | — | — |
| 1989-05-11 | $16.75 | $17.04 | 271,900 | — | — |
| 1989-05-10 | $16.50 | $16.78 | 229,200 | — | — |
| 1989-05-09 | $16.38 | $16.66 | 96,000 | — | — |
| 1989-05-08 | $16.63 | $16.91 | 116,100 | — | — |
| 1989-05-05 | $16.75 | $17.04 | 61,200 | — | — |
| 1989-05-04 | $16.75 | $17.04 | 293,800 | — | — |
| 1989-05-03 | $16.38 | $16.66 | 246,900 | — | — |
| 1989-05-02 | $16.13 | $16.40 | 301,400 | — | — |
| 1989-05-01 | $16.13 | $16.40 | 98,700 | — | — |
| 1989-04-28 | $16.13 | $16.40 | 113,200 | — | — |
| 1989-04-27 | $16.00 | $16.27 | 199,300 | — | — |
| 1989-04-26 | $15.75 | $16.02 | 349,800 | — | — |
| 1989-04-25 | $15.50 | $15.77 | 29,800 | — | — |
| 1989-04-24 | $15.63 | $15.89 | 103,400 | — | — |
| 1989-04-21 | $15.88 | $16.15 | 39,200 | — | — |
| 1989-04-20 | $15.75 | $16.02 | 156,500 | — | — |
| 1989-04-19 | $16.00 | $16.27 | 112,300 | — | — |
| 1989-04-18 | $16.13 | $16.40 | 240,000 | — | — |
| 1989-04-17 | $16.00 | $16.27 | 22,500 | — | — |
| 1989-04-14 | $16.00 | $16.27 | 65,700 | — | — |
| 1989-04-13 | $15.88 | $16.15 | 50,600 | — | — |
| 1989-04-12 | $15.88 | $16.15 | 158,900 | — | — |
| 1989-04-11 | $15.88 | $16.15 | 158,400 | — | — |
| 1989-04-10 | $16.00 | $16.27 | 90,900 | — | — |
| 1989-04-07 | $15.88 | $16.15 | 270,600 | — | — |
| 1989-04-06 | $15.88 | $16.15 | 457,000 | — | — |
| 1989-04-05 | $16.13 | $16.40 | 497,100 | — | — |
| 1989-04-04 | $16.00 | $16.27 | 878,800 | — | — |
| 1989-04-03 | $16.13 | $16.40 | 1,207,700 | — | — |
| 1989-03-31 | $15.50 | $15.77 | 149,200 | — | — |
| 1989-03-30 | $15.38 | $15.64 | 164,600 | — | — |
| 1989-03-29 | $15.50 | $15.77 | 99,300 | — | — |
| 1989-03-28 | $15.63 | $15.89 | 53,100 | — | — |
| 1989-03-27 | $15.63 | $15.89 | 47,700 | — | — |
| 1989-03-23 | $15.75 | $16.02 | 24,300 | — | — |
| 1989-03-22 | $15.75 | $16.02 | 296,300 | — | — |
| 1989-03-21 | $16.13 | $16.40 | 164,700 | — | — |
| 1989-03-20 | $16.00 | $16.27 | 468,800 | — | — |
| 1989-03-17 | $16.00 | $16.27 | 383,700 | — | — |
| 1989-03-16 | $16.38 | $16.66 | 131,500 | — | — |
| 1989-03-15 | $16.38 | $16.66 | 148,400 | — | — |
| 1989-03-14 | $16.38 | $16.66 | 292,400 | — | — |
| 1989-03-13 | $16.00 | $16.27 | 516,600 | — | — |
| 1989-03-10 | $15.75 | $16.02 | 88,400 | — | — |
| 1989-03-09 | $15.88 | $16.15 | 145,200 | — | — |
| 1989-03-08 | $15.75 | $16.02 | 193,200 | — | — |
| 1989-03-07 | $15.88 | $16.15 | 125,900 | — | — |
| 1989-03-06 | $16.13 | $16.40 | 382,700 | — | — |
| 1989-03-03 | $16.25 | $16.53 | 100,400 | — | — |
| 1989-03-02 | $16.13 | $16.40 | 93,500 | — | — |
| 1989-03-01 | $16.13 | $16.40 | 261,000 | — | — |
| 1989-02-28 | $16.13 | $16.40 | 352,200 | — | — |
| 1989-02-27 | $15.88 | $16.15 | 259,000 | — | — |
| 1989-02-24 | $16.63 | $16.62 | 45,400 | — | — |
| 1989-02-23 | $16.63 | $16.62 | 23,600 | — | — |
| 1989-02-22 | $16.50 | $16.50 | 149,800 | — | — |
| 1989-02-21 | $16.75 | $16.75 | 377,300 | — | — |
| 1989-02-17 | $17.00 | $17.00 | 42,000 | — | — |
| 1989-02-16 | $16.75 | $16.75 | 974,300 | — | — |
| 1989-02-15 | $16.75 | $16.75 | 128,800 | — | — |
| 1989-02-14 | $16.75 | $16.75 | 192,900 | — | — |
| 1989-02-13 | $16.63 | $16.62 | 572,700 | — | — |
| 1989-02-10 | $16.25 | $16.25 | 510,600 | — | — |
| 1989-02-09 | $16.50 | $16.50 | 382,300 | — | — |
| 1989-02-08 | $16.13 | $16.12 | 600,000 | — | — |
| 1989-02-07 | $16.50 | $16.50 | 201,600 | — | — |
| 1989-02-06 | $15.38 | $15.37 | 63,800 | — | — |
| 1989-02-03 | $15.75 | $15.75 | 7,200 | — | — |
| 1989-02-02 | $15.38 | $15.37 | 52,300 | — | — |
| 1989-02-01 | $15.25 | $15.25 | 135,400 | — | — |
| 1989-01-31 | $15.38 | $15.37 | 122,200 | — | — |
| 1989-01-30 | $15.38 | $15.37 | 57,100 | — | — |
| 1989-01-27 | $15.63 | $15.62 | 111,400 | — | — |
| 1989-01-26 | $15.88 | $15.88 | 129,300 | — | — |
| 1989-01-25 | $15.50 | $15.50 | 167,100 | — | — |
| 1989-01-24 | $15.50 | $15.50 | 99,600 | — | — |
| 1989-01-23 | $15.63 | $15.62 | 99,200 | — | — |
| 1989-01-20 | $16.13 | $16.12 | 78,900 | — | — |
| 1989-01-19 | $16.00 | $16.00 | 99,300 | — | — |
| 1989-01-18 | $16.13 | $16.12 | 92,000 | — | — |
| 1989-01-17 | $15.88 | $15.88 | 194,700 | — | — |
| 1989-01-16 | $16.00 | $16.00 | 98,200 | — | — |
| 1989-01-13 | $16.13 | $16.12 | 137,500 | — | — |
| 1989-01-12 | $16.63 | $16.62 | 85,300 | — | — |
| 1989-01-11 | $16.75 | $16.75 | 79,900 | — | — |
| 1989-01-10 | $16.75 | $16.75 | 134,200 | — | — |
| 1989-01-09 | $16.88 | $16.87 | 156,500 | — | — |
| 1989-01-06 | $15.88 | $15.88 | 132,300 | — | — |
| 1989-01-05 | $15.88 | $15.88 | 191,200 | — | — |
| 1989-01-04 | $15.88 | $15.88 | 131,300 | — | — |
| 1989-01-03 | $15.75 | $15.75 | 220,900 | — | — |