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
- 1973-02-21 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 | $16.67 | $16.67 | 8,550 | — | — |
| 1989-12-28 | $16.67 | $16.67 | 63,000 | — | — |
| 1989-12-27 | $16.58 | $16.58 | 32,700 | — | — |
| 1989-12-26 | $16.58 | $16.58 | 13,650 | — | — |
| 1989-12-22 | $16.50 | $16.50 | 23,850 | — | — |
| 1989-12-21 | $16.58 | $16.58 | 28,800 | — | — |
| 1989-12-20 | $16.67 | $16.67 | 18,300 | — | — |
| 1989-12-19 | $16.50 | $16.50 | 6,900 | — | — |
| 1989-12-18 | $16.50 | $16.50 | 30,300 | — | — |
| 1989-12-15 | $16.67 | $16.67 | 88,050 | — | — |
| 1989-12-14 | $16.92 | $16.92 | 329,100 | — | — |
| 1989-12-13 | $16.92 | $16.92 | 24,750 | — | — |
| 1989-12-12 | $17.17 | $17.17 | 12,600 | — | — |
| 1989-12-11 | $17.00 | $17.00 | 22,200 | — | — |
| 1989-12-08 | $17.33 | $17.33 | 12,000 | — | — |
| 1989-12-07 | $17.42 | $17.42 | 14,550 | — | — |
| 1989-12-06 | $17.42 | $17.42 | 19,200 | — | — |
| 1989-12-05 | $17.25 | $17.25 | 14,100 | — | — |
| 1989-12-04 | $17.42 | $17.42 | 6,450 | — | — |
| 1989-12-01 | $17.42 | $17.42 | 11,700 | — | — |
| 1989-11-30 | $17.25 | $17.25 | 17,100 | — | — |
| 1989-11-29 | $17.25 | $17.25 | 33,450 | — | — |
| 1989-11-28 | $17.42 | $17.42 | 19,950 | — | — |
| 1989-11-27 | $17.58 | $17.58 | 58,050 | — | — |
| 1989-11-24 | $17.00 | $17.00 | 18,450 | — | — |
| 1989-11-22 | $17.17 | $17.17 | 28,800 | — | — |
| 1989-11-21 | $17.08 | $17.08 | 42,900 | — | — |
| 1989-11-20 | $17.00 | $17.00 | 15,600 | — | — |
| 1989-11-17 | $16.92 | $16.92 | 7,500 | — | — |
| 1989-11-16 | $17.08 | $17.08 | 73,650 | — | — |
| 1989-11-15 | $16.92 | $16.92 | 28,200 | — | — |
| 1989-11-14 | $17.00 | $17.00 | 8,400 | — | — |
| 1989-11-13 | $17.08 | $17.08 | 16,200 | — | — |
| 1989-11-10 | $17.08 | $17.08 | 15,000 | — | — |
| 1989-11-09 | $17.00 | $17.00 | 45,150 | — | — |
| 1989-11-08 | $17.00 | $17.00 | 22,500 | — | — |
| 1989-11-07 | $16.92 | $16.92 | 6,450 | — | — |
| 1989-11-06 | $17.08 | $17.08 | 34,650 | — | — |
| 1989-11-03 | $17.08 | $17.08 | 78,750 | — | — |
| 1989-11-02 | $17.00 | $17.00 | 8,850 | — | — |
| 1989-11-01 | $17.00 | $17.00 | 17,700 | — | — |
| 1989-10-31 | $16.92 | $16.92 | 28,050 | — | — |
| 1989-10-30 | $17.17 | $17.17 | 12,900 | — | — |
| 1989-10-27 | $17.33 | $17.33 | 19,200 | — | — |
| 1989-10-26 | $17.33 | $17.33 | 10,950 | — | — |
| 1989-10-25 | $17.17 | $17.17 | 50,100 | — | — |
| 1989-10-24 | $17.58 | $17.58 | 21,300 | — | — |
| 1989-10-23 | $17.58 | $17.58 | 13,500 | — | — |
| 1989-10-20 | $17.42 | $17.42 | 63,450 | — | — |
| 1989-10-19 | $17.17 | $17.17 | 7,500 | — | — |
| 1989-10-18 | $16.92 | $16.92 | 12,300 | — | — |
| 1989-10-17 | $16.92 | $16.92 | 13,800 | — | — |
| 1989-10-16 | $17.08 | $17.08 | 48,150 | — | — |
| 1989-10-13 | $17.00 | $17.00 | 13,650 | — | — |
| 1989-10-12 | $17.00 | $17.00 | 10,800 | — | — |
| 1989-10-11 | $17.17 | $17.17 | 17,700 | — | — |
| 1989-10-10 | $17.17 | $17.17 | 10,200 | — | — |
| 1989-10-09 | $17.00 | $17.00 | 169,800 | — | — |
| 1989-10-06 | $17.08 | $17.08 | 15,450 | — | — |
| 1989-10-05 | $17.08 | $17.08 | 20,100 | — | — |
| 1989-10-04 | $17.25 | $17.25 | 13,650 | — | — |
| 1989-10-03 | $17.33 | $17.33 | 7,500 | — | — |
| 1989-10-02 | $17.25 | $17.25 | 36,000 | — | — |
| 1989-09-29 | $17.42 | $17.42 | 6,000 | — | — |
| 1989-09-28 | $17.42 | $17.42 | 20,400 | — | — |
| 1989-09-27 | $17.17 | $17.17 | 14,250 | — | — |
| 1989-09-26 | $17.42 | $17.42 | 15,000 | — | — |
| 1989-09-25 | $17.33 | $17.33 | 27,750 | — | — |
| 1989-09-22 | $17.33 | $17.33 | 30,300 | — | — |
| 1989-09-21 | $17.67 | $17.67 | 58,200 | — | — |
| 1989-09-20 | $17.83 | $17.83 | 90,450 | — | — |
| 1989-09-19 | $17.25 | $17.25 | 30,150 | — | — |
| 1989-09-18 | $17.17 | $17.17 | 29,850 | — | — |
| 1989-09-15 | $17.17 | $17.17 | 39,000 | — | — |
| 1989-09-14 | $17.17 | $17.17 | 54,450 | — | — |
| 1989-09-13 | $17.00 | $17.00 | 35,700 | — | — |
| 1989-09-12 | $17.00 | $17.00 | 21,300 | — | — |
| 1989-09-11 | $17.17 | $17.17 | 31,350 | — | — |
| 1989-09-08 | $17.33 | $17.33 | 48,000 | — | — |
| 1989-09-07 | $17.42 | $17.42 | 59,400 | — | — |
| 1989-09-06 | $17.50 | $17.50 | 99,000 | — | — |
| 1989-09-05 | $17.25 | $17.25 | 157,800 | — | — |
| 1989-09-01 | $16.67 | $16.67 | 26,550 | — | — |
| 1989-08-31 | $16.67 | $16.67 | 96,900 | — | — |
| 1989-08-30 | $16.50 | $16.50 | 32,700 | — | — |
| 1989-08-29 | $16.42 | $16.42 | 30,900 | — | — |
| 1989-08-28 | $16.75 | $16.75 | 66,450 | — | — |
| 1989-08-25 | $16.67 | $16.67 | 25,650 | — | — |
| 1989-08-24 | $16.42 | $16.42 | 32,550 | — | — |
| 1989-08-23 | $16.25 | $16.25 | 17,700 | — | — |
| 1989-08-22 | $16.17 | $16.17 | 23,700 | — | — |
| 1989-08-21 | $16.33 | $16.33 | 30,750 | — | — |
| 1989-08-18 | $16.42 | $16.42 | 47,100 | — | — |
| 1989-08-17 | $16.33 | $16.33 | 49,800 | — | — |
| 1989-08-16 | $16.33 | $16.33 | 72,750 | — | — |
| 1989-08-15 | $16.25 | $16.25 | 73,650 | — | — |
| 1989-08-14 | $16.25 | $16.25 | 67,950 | — | — |
| 1989-08-11 | $16.50 | $16.50 | 45,000 | — | — |
| 1989-08-10 | $16.33 | $16.33 | 65,400 | — | — |
| 1989-08-09 | $16.17 | $16.17 | 145,950 | — | — |
| 1989-08-08 | $15.58 | $15.58 | 187,350 | — | — |
| 1989-08-07 | $15.25 | $15.25 | 75,150 | — | — |
| 1989-08-04 | $15.08 | $15.08 | 96,000 | — | — |
| 1989-08-03 | $15.00 | $15.00 | 108,000 | — | — |
| 1989-08-02 | $14.67 | $14.67 | 168,150 | — | — |
| 1989-08-01 | $15.08 | $15.08 | 114,750 | — | — |
| 1989-07-31 | $15.50 | $15.50 | 17,250 | — | — |
| 1989-07-28 | $15.50 | $15.50 | 49,650 | — | — |
| 1989-07-27 | $15.67 | $15.67 | 27,000 | — | — |
| 1989-07-26 | $15.83 | $15.83 | 81,600 | — | — |
| 1989-07-25 | $15.92 | $15.92 | 57,150 | — | — |
| 1989-07-24 | $16.33 | $16.33 | 20,550 | — | — |
| 1989-07-21 | $16.25 | $16.25 | 61,500 | — | — |
| 1989-07-20 | $15.83 | $15.83 | 40,350 | — | — |
| 1989-07-19 | $16.42 | $16.42 | 17,400 | — | — |
| 1989-07-18 | $16.33 | $16.33 | 73,350 | — | — |
| 1989-07-17 | $16.58 | $16.58 | 26,850 | — | — |
| 1989-07-14 | $16.67 | $16.67 | 29,250 | — | — |
| 1989-07-13 | $16.50 | $16.50 | 27,450 | — | — |
| 1989-07-12 | $16.42 | $16.42 | 49,500 | — | — |
| 1989-07-11 | $16.42 | $16.42 | 49,500 | — | — |
| 1989-07-10 | $16.42 | $16.42 | 46,650 | — | — |
| 1989-07-07 | $16.17 | $16.17 | 35,100 | — | — |
| 1989-07-06 | $16.00 | $16.00 | 113,250 | — | — |
| 1989-07-05 | $15.50 | $15.50 | 31,200 | — | — |
| 1989-07-03 | $15.58 | $15.58 | 23,700 | — | — |
| 1989-06-30 | $15.67 | $15.67 | 67,350 | — | — |
| 1989-06-29 | $15.58 | $15.58 | 173,850 | — | — |
| 1989-06-28 | $15.58 | $15.58 | 169,650 | — | — |
| 1989-06-27 | $15.75 | $15.75 | 47,400 | — | — |
| 1989-06-26 | $15.42 | $15.42 | 7,350 | — | — |
| 1989-06-23 | $15.42 | $15.42 | 48,600 | — | — |
| 1989-06-22 | $15.08 | $15.08 | 17,250 | — | — |
| 1989-06-21 | $15.08 | $15.08 | 33,000 | — | — |
| 1989-06-20 | $15.33 | $15.33 | 20,550 | — | — |
| 1989-06-19 | $15.33 | $15.33 | 39,300 | — | — |
| 1989-06-16 | $15.42 | $15.42 | 23,250 | — | — |
| 1989-06-15 | $15.25 | $15.25 | 17,550 | — | — |
| 1989-06-14 | $15.58 | $15.58 | 34,800 | — | — |
| 1989-06-13 | $15.67 | $15.67 | 34,650 | — | — |
| 1989-06-12 | $15.83 | $15.83 | 7,200 | — | — |
| 1989-06-09 | $15.75 | $15.75 | 14,100 | — | — |
| 1989-06-08 | $15.75 | $15.75 | 20,400 | — | — |
| 1989-06-07 | $15.92 | $15.92 | 24,900 | — | — |
| 1989-06-06 | $15.83 | $15.83 | 34,950 | — | — |
| 1989-06-05 | $15.67 | $15.67 | 41,400 | — | — |
| 1989-06-02 | $15.92 | $15.92 | 46,050 | — | — |
| 1989-06-01 | $16.00 | $16.00 | 81,300 | — | — |
| 1989-05-31 | $16.00 | $16.00 | 39,000 | — | — |
| 1989-05-30 | $16.00 | $16.00 | 100,200 | — | — |
| 1989-05-26 | $16.00 | $16.00 | 53,100 | — | — |
| 1989-05-25 | $15.75 | $15.75 | 44,250 | — | — |
| 1989-05-24 | $15.83 | $15.83 | 26,850 | — | — |
| 1989-05-23 | $15.75 | $15.75 | 32,850 | — | — |
| 1989-05-22 | $15.75 | $15.75 | 31,950 | — | — |
| 1989-05-19 | $15.58 | $15.58 | 43,350 | — | — |
| 1989-05-18 | $15.33 | $15.33 | 40,650 | — | — |
| 1989-05-17 | $15.00 | $15.00 | 57,750 | — | — |
| 1989-05-16 | $15.08 | $15.08 | 48,600 | — | — |
| 1989-05-15 | $15.00 | $15.00 | 25,050 | — | — |
| 1989-05-12 | $14.92 | $14.92 | 21,900 | — | — |
| 1989-05-11 | $14.83 | $14.83 | 107,100 | — | — |
| 1989-05-10 | $14.50 | $14.50 | 26,100 | — | — |
| 1989-05-09 | $14.42 | $14.42 | 24,300 | — | — |
| 1989-05-08 | $14.25 | $14.25 | 6,300 | — | — |
| 1989-05-05 | $14.42 | $14.42 | 15,000 | — | — |
| 1989-05-04 | $14.42 | $14.42 | 6,450 | — | — |
| 1989-05-03 | $14.25 | $14.25 | 24,750 | — | — |
| 1989-05-02 | $14.25 | $14.25 | 22,350 | — | — |
| 1989-05-01 | $14.25 | $14.25 | 18,450 | — | — |
| 1989-04-28 | $14.25 | $14.25 | 22,500 | — | — |
| 1989-04-27 | $14.42 | $14.42 | 29,250 | — | — |
| 1989-04-26 | $14.25 | $14.25 | 30,000 | — | — |
| 1989-04-25 | $14.42 | $14.42 | 81,000 | — | — |
| 1989-04-24 | $14.42 | $14.42 | 102,600 | — | — |
| 1989-04-21 | $14.17 | $14.17 | 89,100 | — | — |
| 1989-04-20 | $13.92 | $13.92 | 32,400 | — | — |
| 1989-04-19 | $13.67 | $13.67 | 24,750 | — | — |
| 1989-04-18 | $13.58 | $13.58 | 7,950 | — | — |
| 1989-04-17 | $13.42 | $13.42 | 18,150 | — | — |
| 1989-04-14 | $13.50 | $13.50 | 4,950 | — | — |
| 1989-04-13 | $13.50 | $13.50 | 23,400 | — | — |
| 1989-04-12 | $13.50 | $13.50 | 10,950 | — | — |
| 1989-04-11 | $13.42 | $13.42 | 19,200 | — | — |
| 1989-04-10 | $13.33 | $13.33 | 8,850 | — | — |
| 1989-04-07 | $13.42 | $13.42 | 7,350 | — | — |
| 1989-04-06 | $13.17 | $13.17 | 13,200 | — | — |
| 1989-04-05 | $13.33 | $13.33 | 34,050 | — | — |
| 1989-04-04 | $13.17 | $13.17 | 62,550 | — | — |
| 1989-04-03 | $13.08 | $13.08 | 62,250 | — | — |
| 1989-03-31 | $13.17 | $13.17 | 5,850 | — | — |
| 1989-03-30 | $13.33 | $13.33 | 7,500 | — | — |
| 1989-03-29 | $13.17 | $13.17 | 19,650 | — | — |
| 1989-03-28 | $13.33 | $13.33 | 19,200 | — | — |
| 1989-03-27 | $13.33 | $13.33 | 14,850 | — | — |
| 1989-03-23 | $13.33 | $13.33 | 12,450 | — | — |
| 1989-03-22 | $13.50 | $13.50 | 9,750 | — | — |
| 1989-03-21 | $13.33 | $13.33 | 12,000 | — | — |
| 1989-03-20 | $13.33 | $13.33 | 12,600 | — | — |
| 1989-03-17 | $13.50 | $13.50 | 16,950 | — | — |
| 1989-03-16 | $13.50 | $13.50 | 19,050 | — | — |
| 1989-03-15 | $13.67 | $13.67 | 30,600 | — | — |
| 1989-03-14 | $13.50 | $13.50 | 49,500 | — | — |
| 1989-03-13 | $13.08 | $13.08 | 28,950 | — | — |
| 1989-03-10 | $13.17 | $13.17 | 25,050 | — | — |
| 1989-03-09 | $13.08 | $13.08 | 117,000 | — | — |
| 1989-03-08 | $12.92 | $12.92 | 25,200 | — | — |
| 1989-03-07 | $12.83 | $12.83 | 56,400 | — | — |
| 1989-03-06 | $12.75 | $12.75 | 44,850 | — | — |
| 1989-03-03 | $12.92 | $12.92 | 32,700 | — | — |
| 1989-03-02 | $13.00 | $13.00 | 28,350 | — | — |
| 1989-03-01 | $13.17 | $13.17 | 10,650 | — | — |
| 1989-02-28 | $13.17 | $13.17 | 12,900 | — | — |
| 1989-02-27 | $13.17 | $13.17 | 30,900 | — | — |
| 1989-02-24 | $13.25 | $13.25 | 12,300 | — | — |
| 1989-02-23 | $13.42 | $13.42 | 10,500 | — | — |
| 1989-02-22 | $13.33 | $13.33 | 53,550 | — | — |
| 1989-02-21 | $13.58 | $13.58 | 31,050 | — | — |
| 1989-02-17 | $13.92 | $13.92 | 14,100 | — | — |
| 1989-02-16 | $13.92 | $13.92 | 19,500 | — | — |
| 1989-02-15 | $13.92 | $13.92 | 22,350 | — | — |
| 1989-02-14 | $14.00 | $14.00 | 40,950 | — | — |
| 1989-02-13 | $14.17 | $14.17 | 11,550 | — | — |
| 1989-02-10 | $14.25 | $14.25 | 27,150 | — | — |
| 1989-02-09 | $14.17 | $14.17 | 12,900 | — | — |
| 1989-02-08 | $14.25 | $14.25 | 47,250 | — | — |
| 1989-02-07 | $14.33 | $14.33 | 12,900 | — | — |
| 1989-02-06 | $14.33 | $14.33 | 29,700 | — | — |
| 1989-02-03 | $14.25 | $14.25 | 30,000 | — | — |
| 1989-02-02 | $14.17 | $14.17 | 24,300 | — | — |
| 1989-02-01 | $14.17 | $14.17 | 11,250 | — | — |
| 1989-01-31 | $14.17 | $14.17 | 21,000 | — | — |
| 1989-01-30 | $14.17 | $14.17 | 5,850 | — | — |
| 1989-01-27 | $14.17 | $14.17 | 12,150 | — | — |
| 1989-01-26 | $14.17 | $14.17 | 12,750 | — | — |
| 1989-01-25 | $14.08 | $14.08 | 14,850 | — | — |
| 1989-01-24 | $14.25 | $14.25 | 20,250 | — | — |
| 1989-01-23 | $14.17 | $14.17 | 4,050 | — | — |
| 1989-01-20 | $14.33 | $14.33 | 16,350 | — | — |
| 1989-01-19 | $14.17 | $14.17 | 19,800 | — | — |
| 1989-01-18 | $14.08 | $14.08 | 5,550 | — | — |
| 1989-01-17 | $14.25 | $14.25 | 16,950 | — | — |
| 1989-01-16 | $14.08 | $14.08 | 14,550 | — | — |
| 1989-01-13 | $14.25 | $14.25 | 24,900 | — | — |
| 1989-01-12 | $14.08 | $14.08 | 30,150 | — | — |
| 1989-01-11 | $14.17 | $14.17 | 8,250 | — | — |
| 1989-01-10 | $14.17 | $14.17 | 13,200 | — | — |
| 1989-01-09 | $14.08 | $14.08 | 31,500 | — | — |
| 1989-01-06 | $14.25 | $14.25 | 12,150 | — | — |
| 1989-01-05 | $14.08 | $14.08 | 9,150 | — | — |
| 1989-01-04 | $14.08 | $14.08 | 8,550 | — | — |
| 1989-01-03 | $14.08 | $14.08 | 34,950 | — | — |