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 | $19.05 | $21.17 | 85,995 | — | — |
| 1989-12-28 | $19.05 | $21.17 | 82,530 | — | — |
| 1989-12-27 | $18.97 | $21.08 | 106,470 | — | — |
| 1989-12-26 | $18.77 | $20.86 | 110,250 | — | — |
| 1989-12-22 | $18.89 | $20.99 | 168,210 | — | — |
| 1989-12-21 | $18.61 | $20.69 | 579,915 | — | — |
| 1989-12-20 | $18.49 | $20.55 | 233,730 | — | — |
| 1989-12-19 | $18.10 | $20.11 | 221,760 | — | — |
| 1989-12-18 | $17.82 | $19.80 | 193,725 | — | — |
| 1989-12-15 | $17.78 | $19.76 | 545,265 | — | — |
| 1989-12-14 | $18.17 | $20.20 | 41,895 | — | — |
| 1989-12-13 | $18.13 | $20.16 | 8,820 | — | — |
| 1989-12-12 | $18.13 | $20.16 | 23,310 | — | — |
| 1989-12-11 | $18.25 | $20.29 | 87,570 | — | — |
| 1989-12-08 | $18.25 | $20.29 | 59,220 | — | — |
| 1989-12-07 | $18.25 | $20.29 | 13,860 | — | — |
| 1989-12-06 | $18.29 | $20.33 | 58,590 | — | — |
| 1989-12-05 | $18.41 | $20.47 | 167,265 | — | — |
| 1989-12-04 | $18.37 | $20.42 | 73,710 | — | — |
| 1989-12-01 | $18.17 | $20.20 | 171,045 | — | — |
| 1989-11-30 | $18.02 | $20.02 | 249,480 | — | — |
| 1989-11-29 | $18.17 | $20.20 | 45,045 | — | — |
| 1989-11-28 | $18.25 | $20.29 | 91,980 | — | — |
| 1989-11-27 | $18.06 | $20.07 | 58,905 | — | — |
| 1989-11-24 | $18.10 | $20.11 | 9,450 | — | — |
| 1989-11-22 | $18.02 | $20.02 | 98,910 | — | — |
| 1989-11-21 | $17.94 | $19.94 | 171,360 | — | — |
| 1989-11-20 | $18.33 | $20.38 | 217,665 | — | — |
| 1989-11-17 | $18.45 | $20.51 | 68,985 | — | — |
| 1989-11-16 | $18.53 | $20.60 | 19,530 | — | — |
| 1989-11-15 | $18.57 | $20.64 | 51,975 | — | — |
| 1989-11-14 | $18.61 | $20.69 | 73,395 | — | — |
| 1989-11-13 | $18.73 | $20.82 | 200,340 | — | — |
| 1989-11-10 | $18.41 | $20.47 | 139,230 | — | — |
| 1989-11-09 | $18.10 | $20.11 | 42,210 | — | — |
| 1989-11-08 | $18.33 | $20.38 | 135,765 | — | — |
| 1989-11-07 | $17.94 | $19.94 | 96,705 | — | — |
| 1989-11-06 | $18.02 | $20.02 | 68,985 | — | — |
| 1989-11-03 | $18.25 | $20.29 | 233,730 | — | — |
| 1989-11-02 | $17.82 | $19.80 | 135,450 | — | — |
| 1989-11-01 | $17.62 | $19.41 | 60,165 | — | — |
| 1989-10-31 | $17.58 | $19.36 | 119,700 | — | — |
| 1989-10-30 | $17.46 | $19.23 | 27,090 | — | — |
| 1989-10-27 | $17.46 | $19.23 | 74,340 | — | — |
| 1989-10-26 | $17.74 | $19.54 | 97,965 | — | — |
| 1989-10-25 | $17.98 | $19.80 | 120,330 | — | — |
| 1989-10-24 | $18.02 | $19.84 | 204,750 | — | — |
| 1989-10-23 | $18.33 | $20.19 | 124,110 | — | — |
| 1989-10-20 | $18.65 | $20.54 | 123,795 | — | — |
| 1989-10-19 | $18.93 | $20.85 | 235,305 | — | — |
| 1989-10-18 | $18.73 | $20.63 | 208,845 | — | — |
| 1989-10-17 | $18.57 | $20.46 | 297,045 | — | — |
| 1989-10-16 | $18.65 | $20.54 | 302,400 | — | — |
| 1989-10-13 | $18.89 | $20.81 | 93,240 | — | — |
| 1989-10-12 | $19.52 | $21.51 | 135,450 | — | — |
| 1989-10-11 | $19.40 | $21.37 | 245,700 | — | — |
| 1989-10-10 | $19.64 | $21.64 | 179,550 | — | — |
| 1989-10-09 | $20.00 | $22.03 | 58,275 | — | — |
| 1989-10-06 | $20.00 | $22.03 | 200,340 | — | — |
| 1989-10-05 | $20.12 | $22.16 | 324,450 | — | — |
| 1989-10-04 | $20.20 | $22.25 | 162,540 | — | — |
| 1989-10-03 | $20.32 | $22.38 | 294,210 | — | — |
| 1989-10-02 | $20.40 | $22.47 | 510,300 | — | — |
| 1989-09-29 | $20.52 | $22.60 | 53,550 | — | — |
| 1989-09-28 | $20.56 | $22.64 | 81,585 | — | — |
| 1989-09-27 | $20.52 | $22.60 | 247,905 | — | — |
| 1989-09-26 | $20.36 | $22.42 | 101,745 | — | — |
| 1989-09-25 | $20.24 | $22.29 | 68,985 | — | — |
| 1989-09-22 | $20.40 | $22.47 | 28,350 | — | — |
| 1989-09-21 | $20.48 | $22.55 | 228,690 | — | — |
| 1989-09-20 | $20.52 | $22.60 | 40,635 | — | — |
| 1989-09-19 | $20.67 | $22.77 | 190,260 | — | — |
| 1989-09-18 | $20.40 | $22.47 | 91,665 | — | — |
| 1989-09-15 | $20.44 | $22.51 | 177,975 | — | — |
| 1989-09-14 | $20.60 | $22.69 | 327,600 | — | — |
| 1989-09-13 | $20.91 | $23.04 | 89,145 | — | — |
| 1989-09-12 | $21.11 | $23.25 | 203,490 | — | — |
| 1989-09-11 | $21.23 | $23.38 | 74,655 | — | — |
| 1989-09-08 | $21.47 | $23.65 | 64,260 | — | — |
| 1989-09-07 | $21.27 | $23.43 | 89,145 | — | — |
| 1989-09-06 | $21.35 | $23.52 | 46,935 | — | — |
| 1989-09-05 | $21.35 | $23.52 | 26,775 | — | — |
| 1989-09-01 | $21.35 | $23.52 | 56,700 | — | — |
| 1989-08-31 | $21.27 | $23.43 | 101,430 | — | — |
| 1989-08-30 | $21.23 | $23.38 | 169,470 | — | — |
| 1989-08-29 | $21.31 | $23.47 | 334,845 | — | — |
| 1989-08-28 | $21.51 | $23.69 | 59,850 | — | — |
| 1989-08-25 | $21.51 | $23.69 | 110,565 | — | — |
| 1989-08-24 | $21.39 | $23.56 | 90,090 | — | — |
| 1989-08-23 | $21.15 | $23.30 | 142,695 | — | — |
| 1989-08-22 | $20.87 | $22.99 | 188,055 | — | — |
| 1989-08-21 | $20.99 | $23.12 | 91,035 | — | — |
| 1989-08-18 | $21.23 | $23.38 | 153,405 | — | — |
| 1989-08-17 | $21.27 | $23.43 | 132,300 | — | — |
| 1989-08-16 | $21.67 | $23.87 | 360,990 | — | — |
| 1989-08-15 | $20.95 | $23.08 | 66,150 | — | — |
| 1989-08-14 | $20.79 | $22.90 | 84,420 | — | — |
| 1989-08-11 | $20.87 | $22.99 | 191,205 | — | — |
| 1989-08-10 | $21.19 | $23.34 | 74,655 | — | — |
| 1989-08-09 | $20.95 | $23.08 | 96,075 | — | — |
| 1989-08-08 | $20.79 | $22.90 | 80,955 | — | — |
| 1989-08-07 | $21.03 | $23.17 | 123,480 | — | — |
| 1989-08-04 | $20.36 | $22.42 | 159,390 | — | — |
| 1989-08-03 | $20.48 | $22.55 | 192,465 | — | — |
| 1989-08-02 | $20.12 | $21.99 | 94,185 | — | — |
| 1989-08-01 | $20.28 | $22.16 | 132,615 | — | — |
| 1989-07-31 | $20.16 | $22.03 | 134,190 | — | — |
| 1989-07-28 | $20.00 | $21.86 | 97,650 | — | — |
| 1989-07-27 | $19.84 | $21.68 | 82,215 | — | — |
| 1989-07-26 | $19.88 | $21.73 | 461,790 | — | — |
| 1989-07-25 | $19.48 | $21.29 | 240,975 | — | — |
| 1989-07-24 | $19.29 | $21.08 | 22,995 | — | — |
| 1989-07-21 | $19.37 | $21.16 | 83,790 | — | — |
| 1989-07-20 | $19.37 | $21.16 | 367,605 | — | — |
| 1989-07-19 | $19.29 | $21.08 | 111,825 | — | — |
| 1989-07-18 | $19.37 | $21.16 | 103,320 | — | — |
| 1989-07-17 | $19.05 | $20.82 | 26,145 | — | — |
| 1989-07-14 | $19.01 | $20.77 | 92,610 | — | — |
| 1989-07-13 | $19.05 | $20.82 | 77,805 | — | — |
| 1989-07-12 | $19.05 | $20.82 | 126,630 | — | — |
| 1989-07-11 | $18.89 | $20.64 | 97,650 | — | — |
| 1989-07-10 | $18.81 | $20.55 | 28,665 | — | — |
| 1989-07-07 | $18.81 | $20.55 | 12,600 | — | — |
| 1989-07-06 | $18.73 | $20.47 | 90,090 | — | — |
| 1989-07-05 | $18.49 | $20.21 | 39,375 | — | — |
| 1989-07-03 | $18.53 | $20.25 | 36,225 | — | — |
| 1989-06-30 | $18.49 | $20.21 | 845,775 | — | — |
| 1989-06-29 | $18.49 | $20.21 | 308,385 | — | — |
| 1989-06-28 | $18.81 | $20.55 | 246,015 | — | — |
| 1989-06-27 | $18.89 | $20.64 | 347,445 | — | — |
| 1989-06-26 | $18.89 | $20.64 | 110,565 | — | — |
| 1989-06-23 | $19.25 | $21.03 | 220,815 | — | — |
| 1989-06-22 | $19.05 | $20.82 | 87,885 | — | — |
| 1989-06-21 | $18.97 | $20.73 | 333,585 | — | — |
| 1989-06-20 | $18.77 | $20.51 | 128,520 | — | — |
| 1989-06-19 | $18.69 | $20.42 | 249,165 | — | — |
| 1989-06-16 | $18.65 | $20.38 | 85,050 | — | — |
| 1989-06-15 | $18.57 | $20.29 | 165,060 | — | — |
| 1989-06-14 | $18.45 | $20.16 | 186,480 | — | — |
| 1989-06-13 | $18.41 | $20.12 | 205,695 | — | — |
| 1989-06-12 | $18.57 | $20.29 | 134,190 | — | — |
| 1989-06-09 | $18.69 | $20.42 | 110,250 | — | — |
| 1989-06-08 | $18.81 | $20.55 | 136,395 | — | — |
| 1989-06-07 | $18.81 | $20.55 | 196,560 | — | — |
| 1989-06-06 | $18.81 | $20.55 | 775,215 | — | — |
| 1989-06-05 | $18.53 | $20.25 | 222,705 | — | — |
| 1989-06-02 | $18.33 | $20.03 | 970,830 | — | — |
| 1989-06-01 | $18.41 | $20.12 | 1,194,165 | — | — |
| 1989-05-31 | $17.54 | $19.17 | 951,615 | — | — |
| 1989-05-30 | $17.38 | $18.99 | 676,305 | — | — |
| 1989-05-26 | $16.67 | $18.21 | 267,120 | — | — |
| 1989-05-25 | $16.23 | $17.74 | 131,355 | — | — |
| 1989-05-24 | $16.15 | $17.65 | 115,920 | — | — |
| 1989-05-23 | $16.35 | $17.87 | 201,915 | — | — |
| 1989-05-22 | $16.51 | $18.04 | 92,610 | — | — |
| 1989-05-19 | $16.51 | $18.04 | 196,560 | — | — |
| 1989-05-18 | $16.43 | $17.95 | 119,070 | — | — |
| 1989-05-17 | $16.39 | $17.91 | 180,810 | — | — |
| 1989-05-16 | $16.47 | $18.00 | 65,520 | — | — |
| 1989-05-15 | $16.55 | $18.08 | 154,665 | — | — |
| 1989-05-12 | $16.43 | $17.95 | 175,770 | — | — |
| 1989-05-11 | $16.39 | $17.91 | 130,410 | — | — |
| 1989-05-10 | $16.27 | $17.78 | 154,035 | — | — |
| 1989-05-09 | $16.35 | $17.87 | 153,090 | — | — |
| 1989-05-08 | $16.59 | $18.13 | 40,950 | — | — |
| 1989-05-05 | $16.83 | $18.39 | 143,010 | — | — |
| 1989-05-04 | $16.87 | $18.43 | 278,775 | — | — |
| 1989-05-03 | $16.98 | $18.39 | 96,390 | — | — |
| 1989-05-02 | $16.79 | $18.17 | 39,375 | — | — |
| 1989-05-01 | $16.83 | $18.21 | 92,610 | — | — |
| 1989-04-28 | $16.79 | $18.17 | 74,970 | — | — |
| 1989-04-27 | $16.98 | $18.39 | 103,005 | — | — |
| 1989-04-26 | $17.02 | $18.43 | 382,725 | — | — |
| 1989-04-25 | $16.94 | $18.34 | 157,815 | — | — |
| 1989-04-24 | $16.83 | $18.21 | 107,730 | — | — |
| 1989-04-21 | $16.67 | $18.04 | 60,165 | — | — |
| 1989-04-20 | $16.63 | $18.00 | 178,605 | — | — |
| 1989-04-19 | $16.83 | $18.21 | 126,315 | — | — |
| 1989-04-18 | $16.75 | $18.13 | 232,155 | — | — |
| 1989-04-17 | $16.83 | $18.21 | 160,965 | — | — |
| 1989-04-14 | $16.79 | $18.17 | 167,580 | — | — |
| 1989-04-13 | $16.51 | $17.87 | 70,560 | — | — |
| 1989-04-12 | $16.63 | $18.00 | 150,255 | — | — |
| 1989-04-11 | $16.75 | $18.13 | 87,885 | — | — |
| 1989-04-10 | $16.75 | $18.13 | 70,245 | — | — |
| 1989-04-07 | $16.75 | $18.13 | 32,130 | — | — |
| 1989-04-06 | $16.83 | $18.21 | 93,555 | — | — |
| 1989-04-05 | $16.87 | $18.26 | 164,115 | — | — |
| 1989-04-04 | $16.71 | $18.09 | 46,620 | — | — |
| 1989-04-03 | $16.79 | $18.17 | 237,510 | — | — |
| 1989-03-31 | $16.47 | $17.83 | 145,215 | — | — |
| 1989-03-30 | $16.51 | $17.87 | 135,450 | — | — |
| 1989-03-29 | $16.39 | $17.74 | 54,810 | — | — |
| 1989-03-28 | $16.47 | $17.83 | 90,405 | — | — |
| 1989-03-27 | $16.47 | $17.83 | 69,930 | — | — |
| 1989-03-23 | $16.43 | $17.79 | 67,725 | — | — |
| 1989-03-22 | $16.43 | $17.79 | 283,185 | — | — |
| 1989-03-21 | $16.19 | $17.53 | 176,715 | — | — |
| 1989-03-20 | $16.07 | $17.40 | 524,475 | — | — |
| 1989-03-17 | $16.51 | $17.87 | 441,945 | — | — |
| 1989-03-16 | $16.55 | $17.91 | 512,820 | — | — |
| 1989-03-15 | $16.19 | $17.53 | 215,775 | — | — |
| 1989-03-14 | $16.07 | $17.40 | 245,070 | — | — |
| 1989-03-13 | $16.15 | $17.48 | 156,240 | — | — |
| 1989-03-10 | $16.15 | $17.48 | 138,915 | — | — |
| 1989-03-09 | $16.19 | $17.53 | 45,360 | — | — |
| 1989-03-08 | $16.19 | $17.53 | 58,905 | — | — |
| 1989-03-07 | $16.15 | $17.48 | 91,980 | — | — |
| 1989-03-06 | $16.07 | $17.40 | 142,695 | — | — |
| 1989-03-03 | $16.07 | $17.40 | 140,175 | — | — |
| 1989-03-02 | $15.75 | $17.05 | 81,900 | — | — |
| 1989-03-01 | $15.75 | $17.05 | 231,840 | — | — |
| 1989-02-28 | $15.87 | $17.18 | 160,650 | — | — |
| 1989-02-27 | $15.79 | $17.10 | 105,840 | — | — |
| 1989-02-24 | $15.75 | $17.05 | 70,245 | — | — |
| 1989-02-23 | $15.79 | $17.10 | 262,080 | — | — |
| 1989-02-22 | $15.79 | $17.10 | 94,185 | — | — |
| 1989-02-21 | $15.87 | $17.18 | 158,130 | — | — |
| 1989-02-17 | $15.95 | $17.27 | 46,305 | — | — |
| 1989-02-16 | $16.03 | $17.36 | 58,275 | — | — |
| 1989-02-15 | $15.91 | $17.23 | 93,870 | — | — |
| 1989-02-14 | $15.71 | $17.01 | 103,320 | — | — |
| 1989-02-13 | $15.87 | $17.18 | 137,340 | — | — |
| 1989-02-10 | $15.91 | $17.23 | 103,950 | — | — |
| 1989-02-09 | $16.47 | $17.83 | 123,795 | — | — |
| 1989-02-08 | $16.59 | $17.96 | 108,045 | — | — |
| 1989-02-07 | $16.83 | $18.21 | 325,080 | — | — |
| 1989-02-06 | $16.75 | $18.13 | 422,730 | — | — |
| 1989-02-03 | $16.31 | $17.66 | 193,095 | — | — |
| 1989-02-02 | $16.27 | $17.46 | 229,005 | — | — |
| 1989-02-01 | $16.19 | $17.37 | 454,230 | — | — |
| 1989-01-31 | $16.23 | $17.42 | 491,715 | — | — |
| 1989-01-30 | $16.31 | $17.50 | 224,910 | — | — |
| 1989-01-27 | $16.35 | $17.54 | 703,080 | — | — |
| 1989-01-26 | $16.43 | $17.63 | 587,160 | — | — |
| 1989-01-25 | $16.27 | $17.46 | 796,950 | — | — |
| 1989-01-24 | $16.23 | $17.42 | 224,595 | — | — |
| 1989-01-23 | $16.07 | $17.25 | 448,245 | — | — |
| 1989-01-20 | $16.15 | $17.33 | 176,715 | — | — |
| 1989-01-19 | $16.23 | $17.42 | 151,830 | — | — |
| 1989-01-18 | $16.11 | $17.29 | 174,825 | — | — |
| 1989-01-17 | $16.19 | $17.37 | 51,345 | — | — |
| 1989-01-16 | $16.31 | $17.50 | 67,725 | — | — |
| 1989-01-13 | $16.23 | $17.42 | 131,670 | — | — |
| 1989-01-12 | $16.23 | $17.42 | 161,595 | — | — |
| 1989-01-11 | $16.23 | $17.42 | 221,445 | — | — |
| 1989-01-10 | $16.27 | $17.46 | 300,510 | — | — |
| 1989-01-09 | $16.19 | $17.37 | 130,095 | — | — |
| 1989-01-06 | $16.07 | $17.25 | 90,090 | — | — |
| 1989-01-05 | $16.03 | $17.20 | 555,660 | — | — |
| 1989-01-04 | $15.95 | $17.12 | 175,770 | — | — |
| 1989-01-03 | $15.83 | $16.99 | 112,140 | — | — |