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
- 1988-01-26 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 | $16.88 | $17.77 | 166,000 | — | — |
| 1989-12-28 | $17.00 | $17.91 | 243,600 | — | — |
| 1989-12-27 | $16.94 | $17.84 | 275,400 | — | — |
| 1989-12-26 | $16.13 | $16.98 | 54,000 | — | — |
| 1989-12-22 | $16.00 | $16.85 | 140,200 | — | — |
| 1989-12-21 | $15.75 | $16.59 | 234,000 | — | — |
| 1989-12-20 | $15.69 | $16.52 | 163,800 | — | — |
| 1989-12-19 | $15.88 | $16.72 | 138,200 | — | — |
| 1989-12-18 | $15.88 | $16.72 | 47,000 | — | — |
| 1989-12-15 | $15.88 | $16.72 | 231,000 | — | — |
| 1989-12-14 | $16.06 | $16.92 | 96,400 | — | — |
| 1989-12-13 | $15.88 | $16.72 | 103,600 | — | — |
| 1989-12-12 | $15.94 | $16.79 | 451,000 | — | — |
| 1989-12-11 | $15.88 | $16.72 | 38,800 | — | — |
| 1989-12-08 | $16.06 | $16.78 | 10,800 | — | — |
| 1989-12-07 | $16.00 | $16.71 | 52,400 | — | — |
| 1989-12-06 | $15.88 | $16.58 | 18,600 | — | — |
| 1989-12-05 | $15.81 | $16.52 | 82,800 | — | — |
| 1989-12-04 | $15.94 | $16.65 | 160,800 | — | — |
| 1989-12-01 | $16.13 | $16.84 | 65,200 | — | — |
| 1989-11-30 | $15.75 | $16.45 | 51,600 | — | — |
| 1989-11-29 | $16.13 | $16.84 | 221,200 | — | — |
| 1989-11-28 | $15.75 | $16.45 | 62,400 | — | — |
| 1989-11-27 | $15.81 | $16.52 | 117,800 | — | — |
| 1989-11-24 | $15.81 | $16.52 | 63,000 | — | — |
| 1989-11-22 | $15.88 | $16.58 | 114,800 | — | — |
| 1989-11-21 | $15.88 | $16.58 | 40,800 | — | — |
| 1989-11-20 | $15.88 | $16.58 | 426,400 | — | — |
| 1989-11-17 | $16.00 | $16.71 | 165,000 | — | — |
| 1989-11-16 | $16.00 | $16.71 | 161,600 | — | — |
| 1989-11-15 | $16.06 | $16.78 | 76,200 | — | — |
| 1989-11-14 | $16.13 | $16.84 | 21,800 | — | — |
| 1989-11-13 | $16.13 | $16.84 | 79,600 | — | — |
| 1989-11-10 | $16.13 | $16.84 | 353,800 | — | — |
| 1989-11-09 | $16.19 | $16.91 | 54,000 | — | — |
| 1989-11-08 | $16.38 | $17.10 | 63,800 | — | — |
| 1989-11-07 | $16.25 | $16.97 | 671,600 | — | — |
| 1989-11-06 | $16.44 | $17.17 | 224,800 | — | — |
| 1989-11-03 | $16.50 | $17.23 | 22,000 | — | — |
| 1989-11-02 | $16.50 | $17.23 | 142,800 | — | — |
| 1989-11-01 | $16.06 | $16.78 | 119,000 | — | — |
| 1989-10-31 | $16.13 | $16.84 | 509,800 | — | — |
| 1989-10-30 | $16.44 | $17.17 | 37,800 | — | — |
| 1989-10-27 | $16.44 | $17.17 | 56,000 | — | — |
| 1989-10-26 | $16.38 | $17.10 | 146,800 | — | — |
| 1989-10-25 | $16.38 | $17.10 | 78,800 | — | — |
| 1989-10-24 | $16.44 | $17.17 | 182,200 | — | — |
| 1989-10-23 | $16.44 | $17.17 | 223,800 | — | — |
| 1989-10-20 | $16.56 | $17.30 | 98,200 | — | — |
| 1989-10-19 | $16.44 | $17.17 | 179,200 | — | — |
| 1989-10-18 | $16.50 | $17.23 | 399,200 | — | — |
| 1989-10-17 | $16.44 | $17.17 | 799,200 | — | — |
| 1989-10-16 | $16.44 | $17.17 | 823,400 | — | — |
| 1989-10-13 | $17.00 | $17.76 | 767,400 | — | — |
| 1989-10-12 | $17.50 | $18.28 | 178,400 | — | — |
| 1989-10-11 | $17.75 | $18.54 | 58,600 | — | — |
| 1989-10-10 | $17.75 | $18.54 | 40,600 | — | — |
| 1989-10-09 | $18.00 | $18.80 | 46,600 | — | — |
| 1989-10-06 | $17.88 | $18.67 | 9,400 | — | — |
| 1989-10-05 | $18.06 | $18.87 | 95,000 | — | — |
| 1989-10-04 | $18.00 | $18.80 | 123,600 | — | — |
| 1989-10-03 | $18.06 | $18.87 | 184,600 | — | — |
| 1989-10-02 | $18.06 | $18.87 | 73,600 | — | — |
| 1989-09-29 | $17.94 | $18.74 | 101,200 | — | — |
| 1989-09-28 | $17.75 | $18.54 | 600,400 | — | — |
| 1989-09-27 | $18.06 | $18.87 | 72,800 | — | — |
| 1989-09-26 | $18.25 | $19.06 | 218,000 | — | — |
| 1989-09-25 | $18.19 | $19.00 | 45,600 | — | — |
| 1989-09-22 | $18.50 | $19.32 | 129,800 | — | — |
| 1989-09-21 | $18.69 | $19.52 | 166,800 | — | — |
| 1989-09-20 | $18.63 | $19.45 | 291,600 | — | — |
| 1989-09-19 | $18.31 | $19.13 | 268,600 | — | — |
| 1989-09-18 | $18.88 | $19.71 | 23,600 | — | — |
| 1989-09-15 | $18.75 | $19.58 | 226,000 | — | — |
| 1989-09-14 | $19.00 | $19.84 | 61,600 | — | — |
| 1989-09-13 | $19.00 | $19.84 | 35,000 | — | — |
| 1989-09-12 | $18.94 | $19.78 | 45,400 | — | — |
| 1989-09-11 | $19.13 | $19.98 | 316,600 | — | — |
| 1989-09-08 | $19.19 | $19.90 | 1,256,400 | — | — |
| 1989-09-07 | $19.44 | $20.16 | 171,600 | — | — |
| 1989-09-06 | $19.75 | $20.48 | 424,600 | — | — |
| 1989-09-05 | $19.44 | $20.16 | 48,600 | — | — |
| 1989-09-01 | $19.44 | $20.16 | 171,800 | — | — |
| 1989-08-31 | $19.38 | $20.09 | 125,800 | — | — |
| 1989-08-30 | $19.25 | $19.96 | 108,200 | — | — |
| 1989-08-29 | $18.88 | $19.58 | 198,000 | — | — |
| 1989-08-28 | $19.00 | $19.71 | 488,000 | — | — |
| 1989-08-25 | $19.13 | $19.83 | 89,400 | — | — |
| 1989-08-24 | $19.25 | $19.96 | 175,800 | — | — |
| 1989-08-23 | $19.44 | $20.16 | 168,800 | — | — |
| 1989-08-22 | $19.13 | $19.83 | 192,000 | — | — |
| 1989-08-21 | $19.50 | $20.22 | 238,000 | — | — |
| 1989-08-18 | $19.38 | $20.09 | 38,400 | — | — |
| 1989-08-17 | $19.31 | $20.03 | 29,400 | — | — |
| 1989-08-16 | $19.19 | $19.90 | 73,800 | — | — |
| 1989-08-15 | $19.00 | $19.71 | 50,000 | — | — |
| 1989-08-14 | $19.00 | $19.71 | 80,800 | — | — |
| 1989-08-11 | $19.13 | $19.83 | 59,200 | — | — |
| 1989-08-10 | $18.75 | $19.45 | 390,800 | — | — |
| 1989-08-09 | $18.94 | $19.64 | 126,200 | — | — |
| 1989-08-08 | $19.06 | $19.77 | 192,800 | — | — |
| 1989-08-07 | $19.13 | $19.83 | 357,400 | — | — |
| 1989-08-04 | $19.13 | $19.83 | 876,000 | — | — |
| 1989-08-03 | $18.75 | $19.45 | 267,000 | — | — |
| 1989-08-02 | $17.94 | $18.60 | 279,400 | — | — |
| 1989-08-01 | $17.81 | $18.47 | 412,600 | — | — |
| 1989-07-31 | $17.31 | $17.96 | 194,200 | — | — |
| 1989-07-28 | $17.44 | $18.08 | 180,800 | — | — |
| 1989-07-27 | $17.56 | $18.21 | 416,400 | — | — |
| 1989-07-26 | $17.63 | $18.28 | 101,800 | — | — |
| 1989-07-25 | $17.19 | $17.83 | 68,600 | — | — |
| 1989-07-24 | $17.25 | $17.89 | 76,200 | — | — |
| 1989-07-21 | $17.31 | $17.96 | 217,400 | — | — |
| 1989-07-20 | $17.31 | $17.96 | 95,800 | — | — |
| 1989-07-19 | $17.25 | $17.89 | 339,200 | — | — |
| 1989-07-18 | $17.13 | $17.76 | 434,800 | — | — |
| 1989-07-17 | $17.56 | $18.21 | 30,800 | — | — |
| 1989-07-14 | $17.50 | $18.15 | 82,400 | — | — |
| 1989-07-13 | $17.81 | $18.47 | 63,800 | — | — |
| 1989-07-12 | $17.94 | $18.60 | 106,000 | — | — |
| 1989-07-11 | $18.00 | $18.67 | 141,400 | — | — |
| 1989-07-10 | $17.56 | $18.21 | 177,800 | — | — |
| 1989-07-07 | $17.19 | $17.83 | 275,800 | — | — |
| 1989-07-06 | $17.31 | $17.96 | 210,200 | — | — |
| 1989-07-05 | $17.56 | $18.21 | 166,800 | — | — |
| 1989-07-03 | $17.00 | $17.63 | 122,400 | — | — |
| 1989-06-30 | $16.75 | $17.37 | 307,400 | — | — |
| 1989-06-29 | $16.81 | $17.44 | 261,600 | — | — |
| 1989-06-28 | $16.94 | $17.57 | 184,200 | — | — |
| 1989-06-27 | $17.50 | $18.15 | 64,400 | — | — |
| 1989-06-26 | $17.88 | $18.54 | 57,000 | — | — |
| 1989-06-23 | $18.13 | $18.80 | 111,600 | — | — |
| 1989-06-22 | $18.00 | $18.67 | 307,400 | — | — |
| 1989-06-21 | $18.13 | $18.80 | 240,800 | — | — |
| 1989-06-20 | $17.63 | $18.28 | 115,400 | — | — |
| 1989-06-19 | $17.69 | $18.34 | 102,800 | — | — |
| 1989-06-16 | $17.63 | $18.28 | 94,000 | — | — |
| 1989-06-15 | $17.63 | $18.28 | 239,200 | — | — |
| 1989-06-14 | $17.75 | $18.41 | 224,400 | — | — |
| 1989-06-13 | $17.81 | $18.47 | 201,800 | — | — |
| 1989-06-12 | $17.94 | $18.60 | 215,600 | — | — |
| 1989-06-09 | $18.00 | $18.53 | 328,000 | — | — |
| 1989-06-08 | $17.81 | $18.34 | 312,000 | — | — |
| 1989-06-07 | $17.75 | $18.27 | 879,200 | — | — |
| 1989-06-06 | $17.44 | $17.95 | 2,166,200 | — | — |
| 1989-06-05 | $16.38 | $16.86 | 947,400 | — | — |
| 1989-06-02 | $17.63 | $18.14 | 1,083,400 | — | — |
| 1989-06-01 | $18.38 | $18.91 | 1,408,400 | — | — |
| 1989-05-31 | $18.50 | $19.04 | 526,600 | — | — |
| 1989-05-30 | $19.00 | $19.56 | 211,600 | — | — |
| 1989-05-26 | $19.19 | $19.75 | 431,400 | — | — |
| 1989-05-25 | $19.25 | $19.81 | 1,069,400 | — | — |
| 1989-05-24 | $19.25 | $19.81 | 624,800 | — | — |
| 1989-05-23 | $20.06 | $20.65 | 208,600 | — | — |
| 1989-05-22 | $20.81 | $21.42 | 420,400 | — | — |
| 1989-05-19 | $20.94 | $21.55 | 160,200 | — | — |
| 1989-05-18 | $20.56 | $21.17 | 204,200 | — | — |
| 1989-05-17 | $20.69 | $21.29 | 417,800 | — | — |
| 1989-05-16 | $20.44 | $21.04 | 364,400 | — | — |
| 1989-05-15 | $20.63 | $21.23 | 285,600 | — | — |
| 1989-05-12 | $20.94 | $21.55 | 370,800 | — | — |
| 1989-05-11 | $20.44 | $21.04 | 387,600 | — | — |
| 1989-05-10 | $20.31 | $20.91 | 126,200 | — | — |
| 1989-05-09 | $20.06 | $20.65 | 747,600 | — | — |
| 1989-05-08 | $20.19 | $20.78 | 293,200 | — | — |
| 1989-05-05 | $20.25 | $20.84 | 195,400 | — | — |
| 1989-05-04 | $20.06 | $20.65 | 703,600 | — | — |
| 1989-05-03 | $20.25 | $20.84 | 468,400 | — | — |
| 1989-05-02 | $20.69 | $21.29 | 338,600 | — | — |
| 1989-05-01 | $20.50 | $21.10 | 227,600 | — | — |
| 1989-04-28 | $20.88 | $21.49 | 295,200 | — | — |
| 1989-04-27 | $21.31 | $21.94 | 270,800 | — | — |
| 1989-04-26 | $21.44 | $22.07 | 497,000 | — | — |
| 1989-04-25 | $21.06 | $21.68 | 648,400 | — | — |
| 1989-04-24 | $20.50 | $21.10 | 957,600 | — | — |
| 1989-04-21 | $21.25 | $21.87 | 906,200 | — | — |
| 1989-04-20 | $22.00 | $22.65 | 344,800 | — | — |
| 1989-04-19 | $22.31 | $22.97 | 243,800 | — | — |
| 1989-04-18 | $22.63 | $23.29 | 529,400 | — | — |
| 1989-04-17 | $22.44 | $23.10 | 189,200 | — | — |
| 1989-04-14 | $22.50 | $23.16 | 334,200 | — | — |
| 1989-04-13 | $22.25 | $22.90 | 762,400 | — | — |
| 1989-04-12 | $21.81 | $22.45 | 298,200 | — | — |
| 1989-04-11 | $21.31 | $21.94 | 183,600 | — | — |
| 1989-04-10 | $21.31 | $21.94 | 224,000 | — | — |
| 1989-04-07 | $21.69 | $22.32 | 161,600 | — | — |
| 1989-04-06 | $21.94 | $22.58 | 460,800 | — | — |
| 1989-04-05 | $22.06 | $22.71 | 680,600 | — | — |
| 1989-04-04 | $21.88 | $22.52 | 1,051,200 | — | — |
| 1989-04-03 | $22.88 | $23.55 | 217,400 | — | — |
| 1989-03-31 | $22.88 | $23.55 | 178,200 | — | — |
| 1989-03-30 | $22.63 | $23.29 | 273,400 | — | — |
| 1989-03-29 | $22.25 | $22.90 | 212,200 | — | — |
| 1989-03-28 | $22.06 | $22.71 | 602,400 | — | — |
| 1989-03-27 | $21.75 | $22.39 | 205,600 | — | — |
| 1989-03-23 | $21.81 | $22.45 | 212,600 | — | — |
| 1989-03-22 | $21.69 | $22.32 | 439,000 | — | — |
| 1989-03-21 | $21.94 | $22.58 | 808,800 | — | — |
| 1989-03-20 | $22.69 | $23.35 | 161,800 | — | — |
| 1989-03-17 | $23.19 | $23.87 | 134,000 | — | — |
| 1989-03-16 | $23.50 | $24.19 | 571,400 | — | — |
| 1989-03-15 | $23.56 | $24.25 | 454,600 | — | — |
| 1989-03-14 | $23.19 | $23.87 | 454,400 | — | — |
| 1989-03-13 | $23.06 | $23.74 | 297,200 | — | — |
| 1989-03-10 | $23.25 | $23.80 | 493,400 | — | — |
| 1989-03-09 | $23.56 | $24.12 | 1,174,600 | — | — |
| 1989-03-08 | $24.50 | $25.08 | 254,800 | — | — |
| 1989-03-07 | $24.63 | $25.21 | 401,000 | — | — |
| 1989-03-06 | $24.00 | $24.57 | 454,400 | — | — |
| 1989-03-03 | $23.75 | $24.32 | 272,600 | — | — |
| 1989-03-02 | $23.75 | $24.32 | 873,400 | — | — |
| 1989-03-01 | $23.69 | $24.25 | 123,200 | — | — |
| 1989-02-28 | $23.56 | $24.12 | 132,600 | — | — |
| 1989-02-27 | $23.69 | $24.25 | 191,000 | — | — |
| 1989-02-24 | $23.75 | $24.32 | 254,400 | — | — |
| 1989-02-23 | $23.75 | $24.32 | 116,000 | — | — |
| 1989-02-22 | $23.94 | $24.51 | 178,400 | — | — |
| 1989-02-21 | $24.13 | $24.70 | 174,400 | — | — |
| 1989-02-17 | $23.94 | $24.51 | 88,200 | — | — |
| 1989-02-16 | $23.69 | $24.25 | 356,400 | — | — |
| 1989-02-15 | $22.88 | $23.42 | 84,600 | — | — |
| 1989-02-14 | $22.75 | $23.29 | 165,000 | — | — |
| 1989-02-13 | $23.00 | $23.55 | 230,600 | — | — |
| 1989-02-10 | $23.38 | $23.93 | 225,600 | — | — |
| 1989-02-09 | $23.69 | $24.25 | 599,400 | — | — |
| 1989-02-08 | $23.75 | $24.32 | 405,800 | — | — |
| 1989-02-07 | $23.44 | $24.00 | 315,600 | — | — |
| 1989-02-06 | $23.25 | $23.80 | 104,400 | — | — |
| 1989-02-03 | $23.88 | $24.44 | 151,000 | — | — |
| 1989-02-02 | $24.31 | $24.89 | 110,000 | — | — |
| 1989-02-01 | $24.50 | $25.08 | 188,600 | — | — |
| 1989-01-31 | $24.31 | $24.89 | 190,200 | — | — |
| 1989-01-30 | $24.06 | $24.64 | 267,400 | — | — |
| 1989-01-27 | $24.00 | $24.57 | 182,800 | — | — |
| 1989-01-26 | $24.25 | $24.83 | 334,000 | — | — |
| 1989-01-25 | $24.00 | $24.57 | 443,400 | — | — |
| 1989-01-24 | $23.81 | $24.38 | 547,600 | — | — |
| 1989-01-23 | $23.88 | $24.44 | 242,000 | — | — |
| 1989-01-20 | $24.25 | $24.83 | 95,200 | — | — |
| 1989-01-19 | $24.44 | $25.02 | 407,000 | — | — |
| 1989-01-18 | $24.25 | $24.83 | 203,400 | — | — |
| 1989-01-17 | $24.38 | $24.96 | 469,800 | — | — |
| 1989-01-16 | $23.88 | $24.44 | 132,400 | — | — |
| 1989-01-13 | $23.31 | $23.87 | 255,600 | — | — |
| 1989-01-12 | $22.63 | $23.16 | 115,000 | — | — |
| 1989-01-11 | $22.69 | $23.23 | 100,600 | — | — |
| 1989-01-10 | $22.75 | $23.29 | 133,800 | — | — |
| 1989-01-09 | $22.69 | $23.23 | 82,400 | — | — |
| 1989-01-06 | $23.13 | $23.68 | 303,200 | — | — |
| 1989-01-05 | $23.38 | $23.93 | 570,800 | — | — |
| 1989-01-04 | $23.06 | $23.61 | 365,000 | — | — |
| 1989-01-03 | $22.06 | $22.59 | 75,000 | — | — |