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 | $14.75 | $18.77 | 25,200 | — | — |
| 1989-12-28 | $14.88 | $18.93 | 12,300 | — | — |
| 1989-12-27 | $14.63 | $18.61 | 11,300 | — | — |
| 1989-12-26 | $14.63 | $18.61 | 15,100 | — | — |
| 1989-12-22 | $14.63 | $18.61 | 20,700 | — | — |
| 1989-12-21 | $14.75 | $18.77 | 10,300 | — | — |
| 1989-12-20 | $14.63 | $18.61 | 10,900 | — | — |
| 1989-12-19 | $14.50 | $18.45 | 16,900 | — | — |
| 1989-12-18 | $14.75 | $18.77 | 10,300 | — | — |
| 1989-12-15 | $14.88 | $18.93 | 56,400 | — | — |
| 1989-12-14 | $14.88 | $18.78 | 180,300 | — | — |
| 1989-12-13 | $15.00 | $18.94 | 40,000 | — | — |
| 1989-12-12 | $15.00 | $18.94 | 11,600 | — | — |
| 1989-12-11 | $14.88 | $18.78 | 19,200 | — | — |
| 1989-12-08 | $14.63 | $18.46 | 31,800 | — | — |
| 1989-12-07 | $14.63 | $18.46 | 22,700 | — | — |
| 1989-12-06 | $14.88 | $18.78 | 12,900 | — | — |
| 1989-12-05 | $14.88 | $18.78 | 18,000 | — | — |
| 1989-12-04 | $15.13 | $19.10 | 5,900 | — | — |
| 1989-12-01 | $15.38 | $19.41 | 36,400 | — | — |
| 1989-11-30 | $14.63 | $18.46 | 5,900 | — | — |
| 1989-11-29 | $14.50 | $18.31 | 12,100 | — | — |
| 1989-11-28 | $14.50 | $18.31 | 22,500 | — | — |
| 1989-11-27 | $14.38 | $18.15 | 16,300 | — | — |
| 1989-11-24 | $14.75 | $18.62 | 4,600 | — | — |
| 1989-11-22 | $14.63 | $18.46 | 7,400 | — | — |
| 1989-11-21 | $14.38 | $18.15 | 4,800 | — | — |
| 1989-11-20 | $14.25 | $17.99 | 8,400 | — | — |
| 1989-11-17 | $14.25 | $17.99 | 54,900 | — | — |
| 1989-11-16 | $14.25 | $17.99 | 22,300 | — | — |
| 1989-11-15 | $13.88 | $17.52 | 87,600 | — | — |
| 1989-11-14 | $14.25 | $17.99 | 46,700 | — | — |
| 1989-11-13 | $14.00 | $17.67 | 15,500 | — | — |
| 1989-11-10 | $13.88 | $17.52 | 19,200 | — | — |
| 1989-11-09 | $13.88 | $17.52 | 93,400 | — | — |
| 1989-11-08 | $14.00 | $17.67 | 15,500 | — | — |
| 1989-11-07 | $13.88 | $17.52 | 10,600 | — | — |
| 1989-11-06 | $13.88 | $17.52 | 53,300 | — | — |
| 1989-11-03 | $14.13 | $17.83 | 14,600 | — | — |
| 1989-11-02 | $14.00 | $17.67 | 30,400 | — | — |
| 1989-11-01 | $14.00 | $17.67 | 167,100 | — | — |
| 1989-10-31 | $14.25 | $17.99 | 27,200 | — | — |
| 1989-10-30 | $14.25 | $17.99 | 5,900 | — | — |
| 1989-10-27 | $14.00 | $17.67 | 25,000 | — | — |
| 1989-10-26 | $14.38 | $18.15 | 7,400 | — | — |
| 1989-10-25 | $14.50 | $18.31 | 7,600 | — | — |
| 1989-10-24 | $14.50 | $18.31 | 52,100 | — | — |
| 1989-10-23 | $14.25 | $17.99 | 15,200 | — | — |
| 1989-10-20 | $14.50 | $18.31 | 68,900 | — | — |
| 1989-10-19 | $14.25 | $17.99 | 83,400 | — | — |
| 1989-10-18 | $14.50 | $18.31 | 101,700 | — | — |
| 1989-10-17 | $14.50 | $18.31 | 30,000 | — | — |
| 1989-10-16 | $14.75 | $18.62 | 97,500 | — | — |
| 1989-10-13 | $14.88 | $18.78 | 54,000 | — | — |
| 1989-10-12 | $15.38 | $19.41 | 16,200 | — | — |
| 1989-10-11 | $15.25 | $19.25 | 20,300 | — | — |
| 1989-10-10 | $15.25 | $19.25 | 32,600 | — | — |
| 1989-10-09 | $15.50 | $19.57 | 1,500 | — | — |
| 1989-10-06 | $15.50 | $19.57 | 60,600 | — | — |
| 1989-10-05 | $15.88 | $20.04 | 17,700 | — | — |
| 1989-10-04 | $15.63 | $19.73 | 21,300 | — | — |
| 1989-10-03 | $15.63 | $19.73 | 31,800 | — | — |
| 1989-10-02 | $15.75 | $19.88 | 25,500 | — | — |
| 1989-09-29 | $15.75 | $19.88 | 12,200 | — | — |
| 1989-09-28 | $16.13 | $20.36 | 19,200 | — | — |
| 1989-09-27 | $16.00 | $20.20 | 10,800 | — | — |
| 1989-09-26 | $15.75 | $19.88 | 39,600 | — | — |
| 1989-09-25 | $15.50 | $19.57 | 25,900 | — | — |
| 1989-09-22 | $15.75 | $19.88 | 23,700 | — | — |
| 1989-09-21 | $15.50 | $19.57 | 36,100 | — | — |
| 1989-09-20 | $15.75 | $19.88 | 21,400 | — | — |
| 1989-09-19 | $16.00 | $20.20 | 72,800 | — | — |
| 1989-09-18 | $16.63 | $20.99 | 16,500 | — | — |
| 1989-09-15 | $16.88 | $21.30 | 38,500 | — | — |
| 1989-09-14 | $16.63 | $20.99 | 22,500 | — | — |
| 1989-09-13 | $16.50 | $20.83 | 29,100 | — | — |
| 1989-09-12 | $16.88 | $21.30 | 60,800 | — | — |
| 1989-09-11 | $17.38 | $21.94 | 51,800 | — | — |
| 1989-09-08 | $17.75 | $22.26 | 23,700 | — | — |
| 1989-09-07 | $18.00 | $22.57 | 71,400 | — | — |
| 1989-09-06 | $17.50 | $21.94 | 24,700 | — | — |
| 1989-09-05 | $17.75 | $22.26 | 6,200 | — | — |
| 1989-09-01 | $18.13 | $22.73 | 37,200 | — | — |
| 1989-08-31 | $18.00 | $22.57 | 45,100 | — | — |
| 1989-08-30 | $18.38 | $23.04 | 43,600 | — | — |
| 1989-08-29 | $18.38 | $23.04 | 13,100 | — | — |
| 1989-08-28 | $18.50 | $23.20 | 19,100 | — | — |
| 1989-08-25 | $18.00 | $22.57 | 49,200 | — | — |
| 1989-08-24 | $18.13 | $22.73 | 49,600 | — | — |
| 1989-08-23 | $18.13 | $22.73 | 26,800 | — | — |
| 1989-08-22 | $18.00 | $22.57 | 13,700 | — | — |
| 1989-08-21 | $18.13 | $22.73 | 44,500 | — | — |
| 1989-08-18 | $18.75 | $23.51 | 98,700 | — | — |
| 1989-08-17 | $18.75 | $23.51 | 42,000 | — | — |
| 1989-08-16 | $18.75 | $23.51 | 78,600 | — | — |
| 1989-08-15 | $17.75 | $22.26 | 6,000 | — | — |
| 1989-08-14 | $17.50 | $21.94 | 20,500 | — | — |
| 1989-08-11 | $17.50 | $21.94 | 32,400 | — | — |
| 1989-08-10 | $17.75 | $22.26 | 40,300 | — | — |
| 1989-08-09 | $17.50 | $21.94 | 63,500 | — | — |
| 1989-08-08 | $17.50 | $21.94 | 43,900 | — | — |
| 1989-08-07 | $17.38 | $21.79 | 36,700 | — | — |
| 1989-08-04 | $17.25 | $21.63 | 13,800 | — | — |
| 1989-08-03 | $17.25 | $21.63 | 58,800 | — | — |
| 1989-08-02 | $17.38 | $21.79 | 29,500 | — | — |
| 1989-08-01 | $17.13 | $21.47 | 75,000 | — | — |
| 1989-07-31 | $17.25 | $21.63 | 52,600 | — | — |
| 1989-07-28 | $17.13 | $21.47 | 13,700 | — | — |
| 1989-07-27 | $16.88 | $21.16 | 17,600 | — | — |
| 1989-07-26 | $16.75 | $21.00 | 20,200 | — | — |
| 1989-07-25 | $16.75 | $21.00 | 10,400 | — | — |
| 1989-07-24 | $16.50 | $20.69 | 26,900 | — | — |
| 1989-07-21 | $17.13 | $21.47 | 16,400 | — | — |
| 1989-07-20 | $17.00 | $21.32 | 31,700 | — | — |
| 1989-07-19 | $17.38 | $21.79 | 46,600 | — | — |
| 1989-07-18 | $17.38 | $21.79 | 18,700 | — | — |
| 1989-07-17 | $17.38 | $21.79 | 35,100 | — | — |
| 1989-07-14 | $17.00 | $21.32 | 13,600 | — | — |
| 1989-07-13 | $16.88 | $21.16 | 26,200 | — | — |
| 1989-07-12 | $17.00 | $21.32 | 55,600 | — | — |
| 1989-07-11 | $17.25 | $21.63 | 25,200 | — | — |
| 1989-07-10 | $17.13 | $21.47 | 14,900 | — | — |
| 1989-07-07 | $16.88 | $21.16 | 21,300 | — | — |
| 1989-07-06 | $17.25 | $21.63 | 31,000 | — | — |
| 1989-07-05 | $16.63 | $20.85 | 15,700 | — | — |
| 1989-07-03 | $16.88 | $21.16 | 15,800 | — | — |
| 1989-06-30 | $16.88 | $21.16 | 34,200 | — | — |
| 1989-06-29 | $16.75 | $21.00 | 18,400 | — | — |
| 1989-06-28 | $17.00 | $21.32 | 65,300 | — | — |
| 1989-06-27 | $17.00 | $21.32 | 37,700 | — | — |
| 1989-06-26 | $17.25 | $21.63 | 23,100 | — | — |
| 1989-06-23 | $17.38 | $21.79 | 28,900 | — | — |
| 1989-06-22 | $17.25 | $21.63 | 94,300 | — | — |
| 1989-06-21 | $17.00 | $21.32 | 17,100 | — | — |
| 1989-06-20 | $17.63 | $22.10 | 32,200 | — | — |
| 1989-06-19 | $17.38 | $21.79 | 33,200 | — | — |
| 1989-06-16 | $17.00 | $21.32 | 40,800 | — | — |
| 1989-06-15 | $17.13 | $21.47 | 33,600 | — | — |
| 1989-06-14 | $17.25 | $21.63 | 21,200 | — | — |
| 1989-06-13 | $17.25 | $21.63 | 22,700 | — | — |
| 1989-06-12 | $17.88 | $22.41 | 21,200 | — | — |
| 1989-06-09 | $18.38 | $22.89 | 16,800 | — | — |
| 1989-06-08 | $18.75 | $23.36 | 9,600 | — | — |
| 1989-06-07 | $19.00 | $23.67 | 15,500 | — | — |
| 1989-06-06 | $18.88 | $23.51 | 12,200 | — | — |
| 1989-06-05 | $18.75 | $23.36 | 34,000 | — | — |
| 1989-06-02 | $18.75 | $23.36 | 21,400 | — | — |
| 1989-06-01 | $18.75 | $23.36 | 12,100 | — | — |
| 1989-05-31 | $18.75 | $23.36 | 54,400 | — | — |
| 1989-05-30 | $18.88 | $23.51 | 14,400 | — | — |
| 1989-05-26 | $18.75 | $23.36 | 14,900 | — | — |
| 1989-05-25 | $18.75 | $23.36 | 14,000 | — | — |
| 1989-05-24 | $18.88 | $23.51 | 75,900 | — | — |
| 1989-05-23 | $18.75 | $23.36 | 27,200 | — | — |
| 1989-05-22 | $18.38 | $22.89 | 20,400 | — | — |
| 1989-05-19 | $18.38 | $22.89 | 43,100 | — | — |
| 1989-05-18 | $18.38 | $22.89 | 81,300 | — | — |
| 1989-05-17 | $18.00 | $22.42 | 163,900 | — | — |
| 1989-05-16 | $17.50 | $21.80 | 16,900 | — | — |
| 1989-05-15 | $17.75 | $22.11 | 31,600 | — | — |
| 1989-05-12 | $17.63 | $21.96 | 28,300 | — | — |
| 1989-05-11 | $17.25 | $21.49 | 46,900 | — | — |
| 1989-05-10 | $17.00 | $21.18 | 55,400 | — | — |
| 1989-05-09 | $17.13 | $21.33 | 15,700 | — | — |
| 1989-05-08 | $17.50 | $21.80 | 33,100 | — | — |
| 1989-05-05 | $17.75 | $22.11 | 39,600 | — | — |
| 1989-05-04 | $18.13 | $22.58 | 66,200 | — | — |
| 1989-05-03 | $18.13 | $22.58 | 72,100 | — | — |
| 1989-05-02 | $18.13 | $22.58 | 68,100 | — | — |
| 1989-05-01 | $18.00 | $22.42 | 35,600 | — | — |
| 1989-04-28 | $18.00 | $22.42 | 35,400 | — | — |
| 1989-04-27 | $18.13 | $22.58 | 63,200 | — | — |
| 1989-04-26 | $18.38 | $22.89 | 25,300 | — | — |
| 1989-04-25 | $18.50 | $23.05 | 8,900 | — | — |
| 1989-04-24 | $18.75 | $23.36 | 30,300 | — | — |
| 1989-04-21 | $18.88 | $23.51 | 83,600 | — | — |
| 1989-04-20 | $18.75 | $23.36 | 100,500 | — | — |
| 1989-04-19 | $19.88 | $24.76 | 63,200 | — | — |
| 1989-04-18 | $19.75 | $24.60 | 31,300 | — | — |
| 1989-04-17 | $19.88 | $24.76 | 41,800 | — | — |
| 1989-04-14 | $19.88 | $24.76 | 27,700 | — | — |
| 1989-04-13 | $19.50 | $24.29 | 40,200 | — | — |
| 1989-04-12 | $19.75 | $24.60 | 28,800 | — | — |
| 1989-04-11 | $19.50 | $24.29 | 48,500 | — | — |
| 1989-04-10 | $19.25 | $23.98 | 15,400 | — | — |
| 1989-04-07 | $19.38 | $24.14 | 17,200 | — | — |
| 1989-04-06 | $19.38 | $24.14 | 52,000 | — | — |
| 1989-04-05 | $19.25 | $23.98 | 61,600 | — | — |
| 1989-04-04 | $19.50 | $24.29 | 38,400 | — | — |
| 1989-04-03 | $19.38 | $24.14 | 137,200 | — | — |
| 1989-03-31 | $19.00 | $23.67 | 70,900 | — | — |
| 1989-03-30 | $18.88 | $23.51 | 58,600 | — | — |
| 1989-03-29 | $19.00 | $23.67 | 32,900 | — | — |
| 1989-03-28 | $19.13 | $23.83 | 74,200 | — | — |
| 1989-03-27 | $18.63 | $23.20 | 109,000 | — | — |
| 1989-03-23 | $17.88 | $22.27 | 8,100 | — | — |
| 1989-03-22 | $18.13 | $22.58 | 63,500 | — | — |
| 1989-03-21 | $18.13 | $22.58 | 29,300 | — | — |
| 1989-03-20 | $18.25 | $22.74 | 35,700 | — | — |
| 1989-03-17 | $18.25 | $22.74 | 110,900 | — | — |
| 1989-03-16 | $18.13 | $22.58 | 40,900 | — | — |
| 1989-03-15 | $17.88 | $22.27 | 32,600 | — | — |
| 1989-03-14 | $17.88 | $22.27 | 34,100 | — | — |
| 1989-03-13 | $17.88 | $22.27 | 69,700 | — | — |
| 1989-03-10 | $17.75 | $21.96 | 98,500 | — | — |
| 1989-03-09 | $17.00 | $21.03 | 6,700 | — | — |
| 1989-03-08 | $16.75 | $20.73 | 27,500 | — | — |
| 1989-03-07 | $16.63 | $20.57 | 19,000 | — | — |
| 1989-03-06 | $16.50 | $20.42 | 6,000 | — | — |
| 1989-03-03 | $16.63 | $20.57 | 16,800 | — | — |
| 1989-03-02 | $16.38 | $20.26 | 31,000 | — | — |
| 1989-03-01 | $16.75 | $20.73 | 16,100 | — | — |
| 1989-02-28 | $16.88 | $20.88 | 8,400 | — | — |
| 1989-02-27 | $16.88 | $20.88 | 3,800 | — | — |
| 1989-02-24 | $17.00 | $21.03 | 28,100 | — | — |
| 1989-02-23 | $17.13 | $21.19 | 21,700 | — | — |
| 1989-02-22 | $17.13 | $21.19 | 38,700 | — | — |
| 1989-02-21 | $17.25 | $21.34 | 10,700 | — | — |
| 1989-02-17 | $17.13 | $21.19 | 25,600 | — | — |
| 1989-02-16 | $16.63 | $20.57 | 24,500 | — | — |
| 1989-02-15 | $17.25 | $21.34 | 11,700 | — | — |
| 1989-02-14 | $16.75 | $20.73 | 21,800 | — | — |
| 1989-02-13 | $17.38 | $21.50 | 45,600 | — | — |
| 1989-02-10 | $16.88 | $20.88 | 82,900 | — | — |
| 1989-02-09 | $17.38 | $21.50 | 34,800 | — | — |
| 1989-02-08 | $17.63 | $21.81 | 29,100 | — | — |
| 1989-02-07 | $17.75 | $21.96 | 51,100 | — | — |
| 1989-02-06 | $17.75 | $21.96 | 82,100 | — | — |
| 1989-02-03 | $17.63 | $21.81 | 68,500 | — | — |
| 1989-02-02 | $17.63 | $21.81 | 94,600 | — | — |
| 1989-02-01 | $17.25 | $21.34 | 55,600 | — | — |
| 1989-01-31 | $17.50 | $21.65 | 131,800 | — | — |
| 1989-01-30 | $16.88 | $20.88 | 9,100 | — | — |
| 1989-01-27 | $16.75 | $20.73 | 54,100 | — | — |
| 1989-01-26 | $16.63 | $20.57 | 79,600 | — | — |
| 1989-01-25 | $16.75 | $20.73 | 107,300 | — | — |
| 1989-01-24 | $16.13 | $19.95 | 136,000 | — | — |
| 1989-01-23 | $15.75 | $19.49 | 53,800 | — | — |
| 1989-01-20 | $15.63 | $19.33 | 65,200 | — | — |
| 1989-01-19 | $15.75 | $19.49 | 54,300 | — | — |
| 1989-01-18 | $15.38 | $19.02 | 34,400 | — | — |
| 1989-01-17 | $15.13 | $18.71 | 5,300 | — | — |
| 1989-01-16 | $15.13 | $18.71 | 11,000 | — | — |
| 1989-01-13 | $15.13 | $18.71 | 10,600 | — | — |
| 1989-01-12 | $15.13 | $18.71 | 19,800 | — | — |
| 1989-01-11 | $15.25 | $18.87 | 8,400 | — | — |
| 1989-01-10 | $15.38 | $19.02 | 16,500 | — | — |
| 1989-01-09 | $15.38 | $19.02 | 15,500 | — | — |
| 1989-01-06 | $15.50 | $19.18 | 8,900 | — | — |
| 1989-01-05 | $15.75 | $19.49 | 22,400 | — | — |
| 1989-01-04 | $15.75 | $19.49 | 38,400 | — | — |
| 1989-01-03 | $15.38 | $19.02 | 36,500 | — | — |