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 | $13.25 | $13.79 | 194,200 | — | — |
| 1989-12-28 | $13.25 | $13.79 | 146,800 | — | — |
| 1989-12-27 | $13.13 | $13.66 | 116,400 | — | — |
| 1989-12-26 | $13.19 | $13.72 | 116,200 | — | — |
| 1989-12-22 | $13.31 | $13.85 | 177,000 | — | — |
| 1989-12-21 | $13.38 | $13.92 | 172,200 | — | — |
| 1989-12-20 | $13.19 | $13.72 | 382,000 | — | — |
| 1989-12-19 | $13.00 | $13.53 | 400,000 | — | — |
| 1989-12-18 | $13.00 | $13.53 | 372,800 | — | — |
| 1989-12-15 | $12.94 | $13.46 | 708,200 | — | — |
| 1989-12-14 | $13.13 | $13.66 | 243,200 | — | — |
| 1989-12-13 | $13.13 | $13.66 | 205,600 | — | — |
| 1989-12-12 | $13.13 | $13.66 | 370,400 | — | — |
| 1989-12-11 | $12.88 | $13.40 | 380,400 | — | — |
| 1989-12-08 | $13.06 | $13.59 | 286,800 | — | — |
| 1989-12-07 | $13.13 | $13.66 | 176,600 | — | — |
| 1989-12-06 | $13.44 | $13.98 | 263,600 | — | — |
| 1989-12-05 | $13.63 | $14.18 | 280,800 | — | — |
| 1989-12-04 | $13.13 | $13.66 | 163,400 | — | — |
| 1989-12-01 | $13.06 | $13.59 | 148,200 | — | — |
| 1989-11-30 | $13.19 | $13.72 | 225,400 | — | — |
| 1989-11-29 | $13.19 | $13.65 | 354,000 | — | — |
| 1989-11-28 | $13.44 | $13.91 | 191,400 | — | — |
| 1989-11-27 | $13.63 | $14.11 | 150,400 | — | — |
| 1989-11-24 | $13.44 | $13.91 | 74,200 | — | — |
| 1989-11-22 | $13.38 | $13.85 | 214,800 | — | — |
| 1989-11-21 | $13.31 | $13.78 | 410,400 | — | — |
| 1989-11-20 | $12.69 | $13.14 | 524,800 | — | — |
| 1989-11-17 | $12.69 | $13.14 | 237,800 | — | — |
| 1989-11-16 | $12.63 | $13.07 | 614,400 | — | — |
| 1989-11-15 | $12.44 | $12.88 | 303,400 | — | — |
| 1989-11-14 | $12.50 | $12.94 | 832,200 | — | — |
| 1989-11-13 | $12.38 | $12.81 | 816,400 | — | — |
| 1989-11-10 | $12.56 | $13.01 | 323,000 | — | — |
| 1989-11-09 | $12.75 | $13.20 | 489,000 | — | — |
| 1989-11-08 | $13.25 | $13.72 | 212,800 | — | — |
| 1989-11-07 | $13.38 | $13.85 | 181,800 | — | — |
| 1989-11-06 | $13.25 | $13.72 | 200,000 | — | — |
| 1989-11-03 | $13.44 | $13.91 | 232,600 | — | — |
| 1989-11-02 | $13.50 | $13.98 | 390,600 | — | — |
| 1989-11-01 | $13.81 | $14.30 | 64,800 | — | — |
| 1989-10-31 | $13.75 | $14.24 | 436,200 | — | — |
| 1989-10-30 | $13.88 | $14.37 | 112,000 | — | — |
| 1989-10-27 | $13.81 | $14.30 | 634,000 | — | — |
| 1989-10-26 | $13.81 | $14.30 | 400,800 | — | — |
| 1989-10-25 | $13.69 | $14.17 | 290,800 | — | — |
| 1989-10-24 | $14.06 | $14.56 | 265,000 | — | — |
| 1989-10-23 | $13.88 | $14.37 | 313,200 | — | — |
| 1989-10-20 | $13.88 | $14.37 | 455,200 | — | — |
| 1989-10-19 | $14.06 | $14.56 | 1,467,800 | — | — |
| 1989-10-18 | $14.25 | $14.75 | 411,400 | — | — |
| 1989-10-17 | $14.13 | $14.62 | 500,400 | — | — |
| 1989-10-16 | $14.19 | $14.69 | 606,000 | — | — |
| 1989-10-13 | $14.38 | $14.88 | 740,800 | — | — |
| 1989-10-12 | $14.94 | $15.47 | 897,000 | — | — |
| 1989-10-11 | $15.38 | $15.92 | 155,000 | — | — |
| 1989-10-10 | $15.56 | $16.11 | 276,800 | — | — |
| 1989-10-09 | $15.69 | $16.24 | 327,800 | — | — |
| 1989-10-06 | $15.75 | $16.31 | 363,200 | — | — |
| 1989-10-05 | $15.56 | $16.11 | 177,600 | — | — |
| 1989-10-04 | $15.88 | $16.44 | 365,000 | — | — |
| 1989-10-03 | $16.00 | $16.57 | 127,000 | — | — |
| 1989-10-02 | $15.81 | $16.37 | 133,800 | — | — |
| 1989-09-29 | $15.75 | $16.31 | 182,600 | — | — |
| 1989-09-28 | $15.94 | $16.50 | 174,400 | — | — |
| 1989-09-27 | $15.94 | $16.50 | 222,200 | — | — |
| 1989-09-26 | $15.81 | $16.37 | 353,400 | — | — |
| 1989-09-25 | $15.75 | $16.31 | 326,600 | — | — |
| 1989-09-22 | $15.56 | $16.11 | 321,800 | — | — |
| 1989-09-21 | $15.06 | $15.59 | 146,600 | — | — |
| 1989-09-20 | $15.13 | $15.66 | 165,800 | — | — |
| 1989-09-19 | $15.19 | $15.72 | 123,400 | — | — |
| 1989-09-18 | $15.25 | $15.79 | 167,600 | — | — |
| 1989-09-15 | $14.94 | $15.47 | 551,400 | — | — |
| 1989-09-14 | $15.25 | $15.79 | 127,600 | — | — |
| 1989-09-13 | $15.56 | $16.11 | 109,000 | — | — |
| 1989-09-12 | $15.88 | $16.44 | 184,400 | — | — |
| 1989-09-11 | $15.50 | $16.05 | 197,600 | — | — |
| 1989-09-08 | $15.44 | $15.98 | 178,200 | — | — |
| 1989-09-07 | $15.69 | $16.24 | 176,000 | — | — |
| 1989-09-06 | $15.81 | $16.37 | 212,600 | — | — |
| 1989-09-05 | $15.94 | $16.50 | 119,000 | — | — |
| 1989-09-01 | $16.13 | $16.69 | 160,000 | — | — |
| 1989-08-31 | $15.75 | $16.31 | 106,800 | — | — |
| 1989-08-30 | $15.63 | $16.18 | 155,200 | — | — |
| 1989-08-29 | $15.63 | $16.11 | 115,000 | — | — |
| 1989-08-28 | $16.00 | $16.50 | 92,400 | — | — |
| 1989-08-25 | $15.94 | $16.43 | 134,600 | — | — |
| 1989-08-24 | $16.50 | $17.01 | 443,000 | — | — |
| 1989-08-23 | $15.75 | $16.24 | 276,000 | — | — |
| 1989-08-22 | $15.31 | $15.79 | 214,600 | — | — |
| 1989-08-21 | $15.44 | $15.92 | 219,600 | — | — |
| 1989-08-18 | $15.88 | $16.37 | 251,000 | — | — |
| 1989-08-17 | $15.75 | $16.24 | 401,400 | — | — |
| 1989-08-16 | $15.88 | $16.37 | 151,200 | — | — |
| 1989-08-15 | $16.38 | $16.88 | 270,600 | — | — |
| 1989-08-14 | $16.31 | $16.82 | 279,200 | — | — |
| 1989-08-11 | $16.19 | $16.69 | 248,800 | — | — |
| 1989-08-10 | $16.25 | $16.75 | 238,400 | — | — |
| 1989-08-09 | $16.13 | $16.63 | 171,200 | — | — |
| 1989-08-08 | $16.19 | $16.69 | 346,800 | — | — |
| 1989-08-07 | $15.88 | $16.37 | 204,600 | — | — |
| 1989-08-04 | $15.69 | $16.17 | 145,000 | — | — |
| 1989-08-03 | $16.00 | $16.50 | 50,200 | — | — |
| 1989-08-02 | $16.13 | $16.63 | 108,200 | — | — |
| 1989-08-01 | $16.38 | $16.88 | 304,400 | — | — |
| 1989-07-31 | $16.25 | $16.75 | 127,600 | — | — |
| 1989-07-28 | $16.13 | $16.63 | 289,000 | — | — |
| 1989-07-27 | $16.06 | $16.56 | 159,200 | — | — |
| 1989-07-26 | $16.06 | $16.56 | 327,600 | — | — |
| 1989-07-25 | $16.00 | $16.50 | 144,000 | — | — |
| 1989-07-24 | $16.13 | $16.63 | 154,800 | — | — |
| 1989-07-21 | $16.31 | $16.82 | 218,400 | — | — |
| 1989-07-20 | $16.38 | $16.88 | 236,600 | — | — |
| 1989-07-19 | $16.38 | $16.88 | 179,400 | — | — |
| 1989-07-18 | $16.06 | $16.56 | 130,800 | — | — |
| 1989-07-17 | $16.19 | $16.69 | 100,200 | — | — |
| 1989-07-14 | $16.38 | $16.88 | 339,800 | — | — |
| 1989-07-13 | $16.00 | $16.50 | 435,200 | — | — |
| 1989-07-12 | $16.06 | $16.56 | 183,400 | — | — |
| 1989-07-11 | $15.69 | $16.17 | 246,000 | — | — |
| 1989-07-10 | $15.56 | $16.05 | 114,600 | — | — |
| 1989-07-07 | $15.75 | $16.24 | 263,600 | — | — |
| 1989-07-06 | $15.63 | $16.11 | 212,400 | — | — |
| 1989-07-05 | $15.31 | $15.79 | 90,400 | — | — |
| 1989-07-03 | $15.44 | $15.92 | 135,000 | — | — |
| 1989-06-30 | $15.38 | $15.85 | 254,400 | — | — |
| 1989-06-29 | $15.13 | $15.59 | 153,800 | — | — |
| 1989-06-28 | $15.50 | $15.98 | 146,800 | — | — |
| 1989-06-27 | $15.88 | $16.37 | 571,800 | — | — |
| 1989-06-26 | $15.38 | $15.85 | 402,200 | — | — |
| 1989-06-23 | $15.50 | $15.98 | 306,200 | — | — |
| 1989-06-22 | $15.44 | $15.92 | 220,000 | — | — |
| 1989-06-21 | $15.19 | $15.66 | 443,200 | — | — |
| 1989-06-20 | $15.50 | $15.98 | 334,800 | — | — |
| 1989-06-19 | $15.75 | $16.24 | 100,600 | — | — |
| 1989-06-16 | $15.88 | $16.37 | 465,000 | — | — |
| 1989-06-15 | $16.00 | $16.50 | 123,400 | — | — |
| 1989-06-14 | $16.25 | $16.75 | 540,000 | — | — |
| 1989-06-13 | $16.44 | $16.95 | 57,200 | — | — |
| 1989-06-12 | $16.56 | $17.08 | 188,200 | — | — |
| 1989-06-09 | $16.94 | $17.46 | 431,000 | — | — |
| 1989-06-08 | $16.25 | $16.75 | 187,600 | — | — |
| 1989-06-07 | $16.00 | $16.50 | 261,000 | — | — |
| 1989-06-06 | $16.00 | $16.50 | 441,400 | — | — |
| 1989-06-05 | $15.75 | $16.24 | 193,400 | — | — |
| 1989-06-02 | $16.13 | $16.63 | 371,800 | — | — |
| 1989-06-01 | $16.19 | $16.69 | 458,200 | — | — |
| 1989-05-31 | $16.38 | $16.88 | 500,200 | — | — |
| 1989-05-30 | $16.00 | $16.43 | 723,400 | — | — |
| 1989-05-26 | $16.06 | $16.50 | 583,400 | — | — |
| 1989-05-25 | $15.50 | $15.92 | 328,400 | — | — |
| 1989-05-24 | $15.25 | $15.66 | 216,200 | — | — |
| 1989-05-23 | $14.88 | $15.28 | 554,000 | — | — |
| 1989-05-22 | $15.13 | $15.54 | 239,400 | — | — |
| 1989-05-19 | $15.06 | $15.47 | 676,600 | — | — |
| 1989-05-18 | $15.19 | $15.60 | 497,200 | — | — |
| 1989-05-17 | $15.13 | $15.54 | 426,400 | — | — |
| 1989-05-16 | $14.94 | $15.34 | 232,200 | — | — |
| 1989-05-15 | $15.06 | $15.47 | 433,800 | — | — |
| 1989-05-12 | $15.13 | $15.54 | 517,600 | — | — |
| 1989-05-11 | $14.88 | $15.28 | 176,400 | — | — |
| 1989-05-10 | $14.94 | $15.34 | 162,600 | — | — |
| 1989-05-09 | $14.81 | $15.21 | 263,000 | — | — |
| 1989-05-08 | $14.63 | $15.02 | 364,400 | — | — |
| 1989-05-05 | $14.63 | $15.02 | 451,800 | — | — |
| 1989-05-04 | $14.94 | $15.34 | 295,200 | — | — |
| 1989-05-03 | $14.88 | $15.28 | 365,000 | — | — |
| 1989-05-02 | $14.88 | $15.28 | 538,000 | — | — |
| 1989-05-01 | $15.13 | $15.54 | 381,000 | — | — |
| 1989-04-28 | $14.44 | $14.83 | 376,600 | — | — |
| 1989-04-27 | $14.31 | $14.70 | 181,800 | — | — |
| 1989-04-26 | $14.25 | $14.64 | 417,000 | — | — |
| 1989-04-25 | $14.06 | $14.44 | 171,000 | — | — |
| 1989-04-24 | $14.19 | $14.57 | 238,800 | — | — |
| 1989-04-21 | $14.38 | $14.77 | 166,800 | — | — |
| 1989-04-20 | $14.31 | $14.70 | 362,800 | — | — |
| 1989-04-19 | $14.38 | $14.77 | 396,200 | — | — |
| 1989-04-18 | $14.50 | $14.89 | 387,600 | — | — |
| 1989-04-17 | $14.00 | $14.38 | 164,200 | — | — |
| 1989-04-14 | $13.94 | $14.32 | 391,600 | — | — |
| 1989-04-13 | $13.81 | $14.19 | 219,400 | — | — |
| 1989-04-12 | $14.13 | $14.51 | 166,400 | — | — |
| 1989-04-11 | $13.75 | $14.12 | 147,800 | — | — |
| 1989-04-10 | $13.88 | $14.25 | 107,400 | — | — |
| 1989-04-07 | $13.88 | $14.25 | 157,600 | — | — |
| 1989-04-06 | $13.94 | $14.32 | 547,000 | — | — |
| 1989-04-05 | $14.06 | $14.44 | 168,200 | — | — |
| 1989-04-04 | $14.25 | $14.64 | 705,600 | — | — |
| 1989-04-03 | $13.75 | $14.12 | 239,400 | — | — |
| 1989-03-31 | $13.25 | $13.61 | 183,400 | — | — |
| 1989-03-30 | $13.19 | $13.55 | 141,800 | — | — |
| 1989-03-29 | $13.19 | $13.55 | 197,600 | — | — |
| 1989-03-28 | $13.25 | $13.61 | 238,600 | — | — |
| 1989-03-27 | $13.38 | $13.74 | 196,600 | — | — |
| 1989-03-23 | $13.19 | $13.55 | 189,400 | — | — |
| 1989-03-22 | $13.06 | $13.42 | 195,400 | — | — |
| 1989-03-21 | $13.00 | $13.35 | 111,200 | — | — |
| 1989-03-20 | $13.00 | $13.35 | 335,200 | — | — |
| 1989-03-17 | $13.13 | $13.48 | 654,600 | — | — |
| 1989-03-16 | $13.38 | $13.74 | 475,000 | — | — |
| 1989-03-15 | $13.38 | $13.74 | 203,600 | — | — |
| 1989-03-14 | $13.31 | $13.67 | 261,600 | — | — |
| 1989-03-13 | $13.19 | $13.55 | 238,800 | — | — |
| 1989-03-10 | $13.13 | $13.48 | 353,800 | — | — |
| 1989-03-09 | $13.00 | $13.35 | 580,800 | — | — |
| 1989-03-08 | $13.38 | $13.74 | 277,800 | — | — |
| 1989-03-07 | $13.56 | $13.93 | 135,800 | — | — |
| 1989-03-06 | $13.75 | $14.12 | 228,600 | — | — |
| 1989-03-03 | $13.69 | $14.06 | 269,400 | — | — |
| 1989-03-02 | $13.56 | $13.93 | 117,200 | — | — |
| 1989-03-01 | $13.50 | $13.87 | 272,200 | — | — |
| 1989-02-28 | $13.75 | $14.12 | 114,800 | — | — |
| 1989-02-27 | $13.63 | $13.93 | 108,400 | — | — |
| 1989-02-24 | $13.63 | $13.93 | 166,600 | — | — |
| 1989-02-23 | $13.88 | $14.19 | 117,400 | — | — |
| 1989-02-22 | $13.75 | $14.06 | 547,200 | — | — |
| 1989-02-21 | $14.13 | $14.44 | 138,800 | — | — |
| 1989-02-17 | $14.19 | $14.51 | 107,600 | — | — |
| 1989-02-16 | $14.06 | $14.38 | 41,000 | — | — |
| 1989-02-15 | $14.13 | $14.44 | 87,800 | — | — |
| 1989-02-14 | $14.13 | $14.44 | 130,400 | — | — |
| 1989-02-13 | $14.00 | $14.32 | 181,600 | — | — |
| 1989-02-10 | $14.19 | $14.51 | 589,400 | — | — |
| 1989-02-09 | $14.31 | $14.64 | 199,600 | — | — |
| 1989-02-08 | $14.63 | $14.96 | 281,200 | — | — |
| 1989-02-07 | $14.69 | $15.02 | 586,000 | — | — |
| 1989-02-06 | $14.31 | $14.64 | 229,200 | — | — |
| 1989-02-03 | $14.06 | $14.38 | 184,200 | — | — |
| 1989-02-02 | $14.25 | $14.57 | 250,600 | — | — |
| 1989-02-01 | $14.44 | $14.76 | 686,400 | — | — |
| 1989-01-31 | $14.56 | $14.89 | 287,800 | — | — |
| 1989-01-30 | $14.44 | $14.76 | 163,400 | — | — |
| 1989-01-27 | $14.19 | $14.51 | 200,800 | — | — |
| 1989-01-26 | $14.38 | $14.70 | 390,000 | — | — |
| 1989-01-25 | $14.25 | $14.57 | 263,200 | — | — |
| 1989-01-24 | $13.81 | $14.13 | 289,600 | — | — |
| 1989-01-23 | $13.69 | $14.00 | 214,200 | — | — |
| 1989-01-20 | $13.69 | $14.00 | 150,200 | — | — |
| 1989-01-19 | $13.63 | $13.93 | 166,200 | — | — |
| 1989-01-18 | $13.63 | $13.93 | 155,800 | — | — |
| 1989-01-17 | $13.44 | $13.74 | 96,200 | — | — |
| 1989-01-16 | $13.56 | $13.87 | 296,400 | — | — |
| 1989-01-13 | $13.50 | $13.81 | 408,600 | — | — |
| 1989-01-12 | $13.50 | $13.81 | 398,800 | — | — |
| 1989-01-11 | $13.75 | $14.06 | 112,400 | — | — |
| 1989-01-10 | $13.63 | $13.93 | 233,800 | — | — |
| 1989-01-09 | $13.56 | $13.87 | 186,600 | — | — |
| 1989-01-06 | $13.63 | $13.93 | 135,400 | — | — |
| 1989-01-05 | $13.88 | $14.19 | 212,600 | — | — |
| 1989-01-04 | $13.94 | $14.25 | 226,800 | — | — |
| 1989-01-03 | $13.38 | $13.68 | 228,200 | — | — |