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
- 1973-05-03 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 | $17.98 | $18.49 | 63,399 | — | — |
| 1989-12-28 | $17.74 | $18.25 | 337,435 | — | — |
| 1989-12-27 | $17.62 | $18.12 | 85,714 | — | — |
| 1989-12-26 | $17.62 | $18.12 | 44,213 | — | — |
| 1989-12-22 | $17.50 | $18.00 | 135,141 | — | — |
| 1989-12-21 | $17.86 | $18.37 | 228,780 | — | — |
| 1989-12-20 | $17.74 | $18.25 | 188,947 | — | — |
| 1989-12-19 | $17.74 | $18.25 | 193,118 | — | — |
| 1989-12-18 | $17.92 | $18.43 | 338,478 | — | — |
| 1989-12-15 | $17.86 | $18.37 | 126,799 | — | — |
| 1989-12-14 | $17.98 | $18.49 | 229,197 | — | — |
| 1989-12-13 | $17.86 | $18.37 | 83,420 | — | — |
| 1989-12-12 | $17.62 | $18.12 | 310,949 | — | — |
| 1989-12-11 | $17.02 | $17.51 | 128,676 | — | — |
| 1989-12-08 | $17.62 | $18.12 | 206,882 | — | — |
| 1989-12-07 | $17.50 | $18.00 | 64,025 | — | — |
| 1989-12-06 | $17.50 | $18.00 | 236,705 | — | — |
| 1989-12-05 | $17.50 | $18.00 | 152,868 | — | — |
| 1989-12-04 | $17.14 | $17.63 | 394,578 | — | — |
| 1989-12-01 | $17.02 | $17.51 | 388,947 | — | — |
| 1989-11-30 | $17.02 | $17.51 | 303,858 | — | — |
| 1989-11-29 | $17.14 | $17.63 | 240,667 | — | — |
| 1989-11-28 | $17.02 | $17.51 | 452,346 | — | — |
| 1989-11-27 | $17.14 | $17.63 | 62,982 | — | — |
| 1989-11-24 | $17.14 | $17.63 | 205,005 | — | — |
| 1989-11-22 | $17.02 | $17.51 | 101,564 | — | — |
| 1989-11-21 | $17.26 | $17.76 | 387,487 | — | — |
| 1989-11-20 | $17.02 | $17.51 | 125,130 | — | — |
| 1989-11-17 | $17.08 | $17.57 | 307,404 | — | — |
| 1989-11-16 | $16.90 | $17.39 | 368,926 | — | — |
| 1989-11-15 | $16.54 | $17.02 | 76,747 | — | — |
| 1989-11-14 | $16.72 | $17.20 | 150,991 | — | — |
| 1989-11-13 | $16.78 | $17.26 | 271,324 | — | — |
| 1989-11-10 | $16.72 | $17.20 | 244,004 | — | — |
| 1989-11-09 | $16.78 | $17.26 | 279,041 | — | — |
| 1989-11-08 | $16.66 | $17.14 | 604,588 | — | — |
| 1989-11-07 | $16.78 | $17.26 | 90,928 | — | — |
| 1989-11-06 | $16.54 | $17.02 | 342,649 | — | — |
| 1989-11-03 | $16.78 | $17.26 | 543,066 | — | — |
| 1989-11-02 | $16.96 | $17.35 | 152,033 | — | — |
| 1989-11-01 | $17.26 | $17.65 | 301,356 | — | — |
| 1989-10-31 | $17.14 | $17.53 | 182,899 | — | — |
| 1989-10-30 | $17.02 | $17.41 | 80,292 | — | — |
| 1989-10-27 | $17.14 | $17.53 | 140,563 | — | — |
| 1989-10-26 | $17.38 | $17.78 | 148,279 | — | — |
| 1989-10-25 | $17.86 | $18.27 | 344,526 | — | — |
| 1989-10-24 | $17.74 | $18.15 | 312,409 | — | — |
| 1989-10-23 | $17.86 | $18.27 | 202,920 | — | — |
| 1989-10-20 | $17.38 | $17.78 | 149,114 | — | — |
| 1989-10-19 | $17.50 | $17.90 | 193,118 | — | — |
| 1989-10-18 | $16.90 | $17.29 | 48,175 | — | — |
| 1989-10-17 | $17.14 | $17.53 | 157,456 | — | — |
| 1989-10-16 | $17.26 | $17.65 | 641,084 | — | — |
| 1989-10-13 | $17.50 | $17.90 | 401,043 | — | — |
| 1989-10-12 | $17.50 | $17.90 | 189,990 | — | — |
| 1989-10-11 | $17.38 | $17.78 | 301,147 | — | — |
| 1989-10-10 | $17.62 | $18.02 | 98,019 | — | — |
| 1989-10-09 | $17.50 | $17.90 | 100,938 | — | — |
| 1989-10-06 | $17.50 | $17.90 | 148,071 | — | — |
| 1989-10-05 | $17.38 | $17.78 | 198,332 | — | — |
| 1989-10-04 | $17.62 | $18.02 | 106,986 | — | — |
| 1989-10-03 | $17.62 | $18.02 | 200,834 | — | — |
| 1989-10-02 | $17.74 | $18.15 | 119,499 | — | — |
| 1989-09-29 | $17.50 | $17.90 | 162,252 | — | — |
| 1989-09-28 | $17.38 | $17.78 | 107,404 | — | — |
| 1989-09-27 | $17.26 | $17.65 | 122,836 | — | — |
| 1989-09-26 | $17.38 | $17.78 | 44,213 | — | — |
| 1989-09-25 | $17.50 | $17.90 | 151,616 | — | — |
| 1989-09-22 | $17.44 | $17.84 | 112,200 | — | — |
| 1989-09-21 | $17.38 | $17.78 | 86,966 | — | — |
| 1989-09-20 | $17.62 | $18.02 | 41,293 | — | — |
| 1989-09-19 | $17.50 | $17.90 | 195,203 | — | — |
| 1989-09-18 | $17.38 | $17.78 | 54,223 | — | — |
| 1989-09-15 | $17.44 | $17.84 | 123,879 | — | — |
| 1989-09-14 | $17.26 | $17.65 | 79,249 | — | — |
| 1989-09-13 | $17.38 | $17.78 | 151,408 | — | — |
| 1989-09-12 | $17.62 | $18.02 | 116,788 | — | — |
| 1989-09-11 | $17.62 | $18.02 | 64,651 | — | — |
| 1989-09-08 | $17.74 | $18.15 | 238,790 | — | — |
| 1989-09-07 | $17.62 | $18.02 | 83,629 | — | — |
| 1989-09-06 | $17.74 | $18.15 | 152,868 | — | — |
| 1989-09-05 | $17.98 | $18.39 | 183,942 | — | — |
| 1989-09-01 | $17.86 | $18.27 | 216,058 | — | — |
| 1989-08-31 | $17.74 | $18.15 | 144,734 | — | — |
| 1989-08-30 | $17.74 | $18.15 | 68,613 | — | — |
| 1989-08-29 | $17.86 | $18.27 | 199,791 | — | — |
| 1989-08-28 | $17.86 | $18.27 | 184,776 | — | — |
| 1989-08-25 | $17.74 | $18.15 | 444,421 | — | — |
| 1989-08-24 | $17.50 | $17.90 | 367,258 | — | — |
| 1989-08-23 | $17.50 | $17.90 | 167,258 | — | — |
| 1989-08-22 | $17.50 | $17.90 | 193,326 | — | — |
| 1989-08-21 | $17.86 | $18.27 | 321,585 | — | — |
| 1989-08-18 | $18.22 | $18.64 | 288,217 | — | — |
| 1989-08-17 | $18.82 | $19.25 | 779,979 | — | — |
| 1989-08-16 | $18.10 | $18.51 | 728,467 | — | — |
| 1989-08-15 | $16.90 | $17.29 | 162,044 | — | — |
| 1989-08-14 | $16.90 | $17.29 | 78,206 | — | — |
| 1989-08-11 | $16.90 | $17.29 | 235,871 | — | — |
| 1989-08-10 | $16.90 | $17.29 | 180,188 | — | — |
| 1989-08-09 | $16.90 | $17.29 | 453,806 | — | — |
| 1989-08-08 | $17.38 | $17.78 | 157,247 | — | — |
| 1989-08-07 | $17.44 | $17.84 | 270,282 | — | — |
| 1989-08-04 | $17.14 | $17.53 | 100,938 | — | — |
| 1989-08-03 | $17.02 | $17.31 | 237,122 | — | — |
| 1989-08-02 | $17.14 | $17.43 | 126,590 | — | — |
| 1989-08-01 | $17.14 | $17.43 | 199,791 | — | — |
| 1989-07-31 | $17.14 | $17.43 | 213,973 | — | — |
| 1989-07-28 | $17.26 | $17.56 | 329,301 | — | — |
| 1989-07-27 | $17.08 | $17.37 | 173,306 | — | — |
| 1989-07-26 | $17.14 | $17.43 | 87,383 | — | — |
| 1989-07-25 | $16.90 | $17.19 | 200,000 | — | — |
| 1989-07-24 | $17.38 | $17.68 | 44,004 | — | — |
| 1989-07-21 | $17.50 | $17.80 | 109,489 | — | — |
| 1989-07-20 | $17.62 | $17.92 | 317,623 | — | — |
| 1989-07-19 | $17.74 | $18.04 | 260,688 | — | — |
| 1989-07-18 | $17.56 | $17.86 | 163,921 | — | — |
| 1989-07-17 | $17.14 | $17.43 | 148,905 | — | — |
| 1989-07-14 | $17.02 | $17.31 | 188,530 | — | — |
| 1989-07-13 | $16.90 | $17.19 | 441,084 | — | — |
| 1989-07-12 | $17.14 | $17.43 | 602,711 | — | — |
| 1989-07-11 | $17.02 | $17.31 | 792,284 | — | — |
| 1989-07-10 | $16.90 | $17.19 | 103,650 | — | — |
| 1989-07-07 | $17.02 | $17.31 | 115,746 | — | — |
| 1989-07-06 | $16.90 | $17.19 | 115,120 | — | — |
| 1989-07-05 | $16.90 | $17.19 | 185,401 | — | — |
| 1989-07-03 | $17.02 | $17.31 | 206,048 | — | — |
| 1989-06-30 | $16.90 | $17.19 | 280,501 | — | — |
| 1989-06-29 | $16.78 | $17.07 | 261,314 | — | — |
| 1989-06-28 | $17.14 | $17.43 | 154,119 | — | — |
| 1989-06-27 | $17.38 | $17.68 | 103,233 | — | — |
| 1989-06-26 | $17.26 | $17.56 | 159,958 | — | — |
| 1989-06-23 | $17.50 | $17.80 | 124,505 | — | — |
| 1989-06-22 | $17.74 | $18.04 | 379,979 | — | — |
| 1989-06-21 | $17.86 | $18.16 | 134,307 | — | — |
| 1989-06-20 | $17.74 | $18.04 | 123,879 | — | — |
| 1989-06-19 | $17.86 | $18.16 | 117,205 | — | — |
| 1989-06-16 | $17.98 | $18.29 | 46,507 | — | — |
| 1989-06-15 | $17.74 | $18.04 | 547,445 | — | — |
| 1989-06-14 | $17.74 | $18.04 | 71,741 | — | — |
| 1989-06-13 | $17.74 | $18.04 | 108,029 | — | — |
| 1989-06-12 | $17.62 | $17.92 | 71,950 | — | — |
| 1989-06-09 | $18.10 | $18.41 | 641,502 | — | — |
| 1989-06-08 | $17.98 | $18.29 | 501,356 | — | — |
| 1989-06-07 | $17.98 | $18.29 | 906,986 | — | — |
| 1989-06-06 | $17.98 | $18.29 | 240,042 | — | — |
| 1989-06-05 | $17.98 | $18.29 | 300,313 | — | — |
| 1989-06-02 | $18.34 | $18.65 | 205,005 | — | — |
| 1989-06-01 | $18.22 | $18.53 | 421,689 | — | — |
| 1989-05-31 | $18.10 | $18.41 | 294,682 | — | — |
| 1989-05-30 | $17.98 | $18.29 | 291,137 | — | — |
| 1989-05-26 | $18.10 | $18.41 | 153,910 | — | — |
| 1989-05-25 | $18.10 | $18.41 | 103,024 | — | — |
| 1989-05-24 | $17.98 | $18.29 | 165,172 | — | — |
| 1989-05-23 | $18.10 | $18.41 | 152,450 | — | — |
| 1989-05-22 | $18.16 | $18.47 | 77,372 | — | — |
| 1989-05-19 | $18.04 | $18.35 | 94,473 | — | — |
| 1989-05-18 | $18.10 | $18.41 | 328,259 | — | — |
| 1989-05-17 | $17.86 | $18.16 | 422,523 | — | — |
| 1989-05-16 | $17.86 | $18.16 | 176,642 | — | — |
| 1989-05-15 | $17.98 | $18.29 | 287,591 | — | — |
| 1989-05-12 | $17.98 | $18.29 | 189,572 | — | — |
| 1989-05-11 | $17.86 | $18.16 | 119,499 | — | — |
| 1989-05-10 | $18.22 | $18.53 | 250,261 | — | — |
| 1989-05-09 | $18.46 | $18.77 | 109,698 | — | — |
| 1989-05-08 | $18.22 | $18.53 | 173,723 | — | — |
| 1989-05-05 | $17.92 | $18.23 | 193,535 | — | — |
| 1989-05-04 | $17.74 | $17.95 | 213,764 | — | — |
| 1989-05-03 | $17.50 | $17.70 | 206,048 | — | — |
| 1989-05-02 | $17.74 | $17.95 | 145,151 | — | — |
| 1989-05-01 | $17.86 | $18.07 | 303,650 | — | — |
| 1989-04-28 | $18.34 | $18.55 | 207,508 | — | — |
| 1989-04-27 | $18.58 | $18.79 | 219,604 | — | — |
| 1989-04-26 | $18.46 | $18.67 | 171,429 | — | — |
| 1989-04-25 | $18.10 | $18.31 | 60,271 | — | — |
| 1989-04-24 | $18.22 | $18.43 | 120,959 | — | — |
| 1989-04-21 | $17.98 | $18.19 | 629,406 | — | — |
| 1989-04-20 | $18.10 | $18.31 | 430,031 | — | — |
| 1989-04-19 | $17.98 | $18.19 | 54,640 | — | — |
| 1989-04-18 | $17.86 | $18.07 | 109,072 | — | — |
| 1989-04-17 | $17.86 | $18.07 | 289,051 | — | — |
| 1989-04-14 | $17.74 | $17.95 | 48,384 | — | — |
| 1989-04-13 | $17.74 | $17.95 | 159,750 | — | — |
| 1989-04-12 | $18.10 | $18.31 | 265,276 | — | — |
| 1989-04-11 | $17.86 | $18.07 | 487,383 | — | — |
| 1989-04-10 | $17.98 | $18.19 | 165,172 | — | — |
| 1989-04-07 | $17.62 | $17.82 | 88,008 | — | — |
| 1989-04-06 | $17.74 | $17.95 | 205,631 | — | — |
| 1989-04-05 | $17.50 | $17.70 | 327,007 | — | — |
| 1989-04-04 | $17.62 | $17.82 | 176,851 | — | — |
| 1989-04-03 | $17.62 | $17.82 | 172,471 | — | — |
| 1989-03-31 | $17.26 | $17.46 | 111,992 | — | — |
| 1989-03-30 | $17.14 | $17.34 | 91,554 | — | — |
| 1989-03-29 | $17.26 | $17.46 | 64,859 | — | — |
| 1989-03-28 | $17.50 | $17.70 | 56,934 | — | — |
| 1989-03-27 | $17.26 | $17.46 | 94,473 | — | — |
| 1989-03-23 | $17.26 | $17.46 | 92,805 | — | — |
| 1989-03-22 | $17.62 | $17.82 | 76,955 | — | — |
| 1989-03-21 | $17.86 | $18.07 | 102,815 | — | — |
| 1989-03-20 | $17.86 | $18.07 | 64,442 | — | — |
| 1989-03-17 | $17.74 | $17.95 | 89,677 | — | — |
| 1989-03-16 | $18.46 | $18.67 | 238,165 | — | — |
| 1989-03-15 | $18.40 | $18.61 | 471,533 | — | — |
| 1989-03-14 | $18.10 | $18.31 | 188,113 | — | — |
| 1989-03-13 | $17.86 | $18.07 | 50,469 | — | — |
| 1989-03-10 | $17.74 | $17.95 | 83,837 | — | — |
| 1989-03-09 | $17.80 | $18.01 | 125,965 | — | — |
| 1989-03-08 | $17.98 | $18.19 | 85,297 | — | — |
| 1989-03-07 | $17.74 | $17.95 | 159,750 | — | — |
| 1989-03-06 | $17.62 | $17.82 | 189,990 | — | — |
| 1989-03-03 | $17.50 | $17.70 | 209,593 | — | — |
| 1989-03-02 | $17.02 | $17.22 | 170,803 | — | — |
| 1989-03-01 | $16.84 | $17.04 | 123,253 | — | — |
| 1989-02-28 | $16.54 | $16.73 | 26,903 | — | — |
| 1989-02-27 | $16.54 | $16.73 | 163,087 | — | — |
| 1989-02-24 | $16.54 | $16.73 | 153,285 | — | — |
| 1989-02-23 | $16.66 | $16.85 | 56,726 | — | — |
| 1989-02-22 | $16.66 | $16.85 | 148,488 | — | — |
| 1989-02-21 | $16.78 | $16.98 | 119,917 | — | — |
| 1989-02-17 | $16.54 | $16.73 | 202,294 | — | — |
| 1989-02-16 | $16.66 | $16.85 | 138,895 | — | — |
| 1989-02-15 | $16.90 | $17.10 | 290,094 | — | — |
| 1989-02-14 | $16.66 | $16.85 | 116,163 | — | — |
| 1989-02-13 | $16.78 | $16.98 | 161,627 | — | — |
| 1989-02-10 | $16.78 | $16.88 | 292,179 | — | — |
| 1989-02-09 | $16.54 | $16.64 | 436,288 | — | — |
| 1989-02-08 | $16.54 | $16.64 | 341,189 | — | — |
| 1989-02-07 | $16.90 | $17.00 | 74,661 | — | — |
| 1989-02-06 | $17.02 | $17.12 | 301,773 | — | — |
| 1989-02-03 | $17.38 | $17.48 | 136,184 | — | — |
| 1989-02-02 | $17.50 | $17.60 | 120,751 | — | — |
| 1989-02-01 | $17.50 | $17.60 | 645,255 | — | — |
| 1989-01-31 | $17.50 | $17.60 | 793,326 | — | — |
| 1989-01-30 | $17.26 | $17.36 | 550,991 | — | — |
| 1989-01-27 | $17.14 | $17.24 | 392,492 | — | — |
| 1989-01-26 | $17.26 | $17.36 | 410,010 | — | — |
| 1989-01-25 | $16.78 | $16.88 | 126,799 | — | — |
| 1989-01-24 | $16.66 | $16.76 | 134,098 | — | — |
| 1989-01-23 | $16.66 | $16.76 | 452,763 | — | — |
| 1989-01-20 | $16.78 | $16.88 | 221,898 | — | — |
| 1989-01-19 | $16.78 | $16.88 | 408,968 | — | — |
| 1989-01-18 | $16.66 | $16.76 | 446,298 | — | — |
| 1989-01-17 | $16.06 | $16.15 | 285,714 | — | — |
| 1989-01-16 | $15.94 | $16.03 | 125,339 | — | — |
| 1989-01-13 | $15.70 | $15.79 | 155,787 | — | — |
| 1989-01-12 | $15.58 | $15.67 | 234,202 | — | — |
| 1989-01-11 | $15.70 | $15.79 | 242,544 | — | — |
| 1989-01-10 | $15.70 | $15.79 | 147,654 | — | — |
| 1989-01-09 | $15.58 | $15.67 | 439,416 | — | — |
| 1989-01-06 | $15.22 | $15.31 | 175,600 | — | — |
| 1989-01-05 | $15.22 | $15.31 | 218,352 | — | — |
| 1989-01-04 | $15.10 | $15.19 | 228,989 | — | — |
| 1989-01-03 | $14.98 | $15.07 | 72,784 | — | — |