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
- 1980-03-17 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 | $15.13 | $16.07 | 4,600 | — | — |
| 1989-12-28 | $15.25 | $16.20 | 2,100 | — | — |
| 1989-12-27 | $15.13 | $16.07 | 15,700 | — | — |
| 1989-12-26 | $15.00 | $15.94 | 1,900 | — | — |
| 1989-12-22 | $15.13 | $16.07 | 4,500 | — | — |
| 1989-12-21 | $15.00 | $15.94 | 3,100 | — | — |
| 1989-12-20 | $15.50 | $16.47 | 100 | — | — |
| 1989-12-19 | $15.50 | $16.47 | 1,600 | — | — |
| 1989-12-18 | $15.63 | $16.60 | 1,600 | — | — |
| 1989-12-15 | $15.63 | $16.60 | 3,500 | — | — |
| 1989-12-14 | $15.63 | $16.60 | 1,100 | — | — |
| 1989-12-13 | $15.75 | $16.73 | 500 | — | — |
| 1989-12-12 | $15.50 | $16.47 | 1,900 | — | — |
| 1989-12-11 | $15.50 | $16.47 | 1,700 | — | — |
| 1989-12-08 | $15.63 | $16.60 | 600 | — | — |
| 1989-12-07 | $15.63 | $16.60 | 1,400 | — | — |
| 1989-12-06 | $15.75 | $16.73 | 600 | — | — |
| 1989-12-05 | $15.75 | $16.73 | 600 | — | — |
| 1989-12-04 | $15.75 | $16.73 | 1,100 | — | — |
| 1989-12-01 | $15.75 | $16.73 | 2,300 | — | — |
| 1989-11-30 | $15.75 | $16.73 | 200 | — | — |
| 1989-11-29 | $15.88 | $16.87 | 800 | — | — |
| 1989-11-28 | $16.00 | $17.00 | 700 | — | — |
| 1989-11-27 | $16.00 | $17.00 | 1,400 | — | — |
| 1989-11-24 | $15.88 | $16.87 | 800 | — | — |
| 1989-11-22 | $16.00 | $17.00 | 2,200 | — | — |
| 1989-11-21 | $15.88 | $16.87 | 1,300 | — | — |
| 1989-11-20 | $16.00 | $17.00 | 500 | — | — |
| 1989-11-17 | $16.13 | $17.13 | 1,100 | — | — |
| 1989-11-16 | $15.75 | $16.73 | 40,900 | — | — |
| 1989-11-15 | $15.63 | $16.60 | 4,800 | — | — |
| 1989-11-14 | $15.50 | $16.47 | 12,100 | — | — |
| 1989-11-13 | $15.75 | $16.73 | 7,000 | — | — |
| 1989-11-10 | $16.00 | $17.00 | 1,000 | — | — |
| 1989-11-09 | $15.88 | $16.87 | 1,800 | — | — |
| 1989-11-08 | $16.13 | $17.05 | 900 | — | — |
| 1989-11-07 | $16.00 | $16.91 | 2,200 | — | — |
| 1989-11-06 | $16.13 | $17.05 | 1,900 | — | — |
| 1989-11-03 | $16.38 | $17.31 | 200 | — | — |
| 1989-11-02 | $16.38 | $17.31 | 200 | — | — |
| 1989-11-01 | $16.38 | $17.31 | 500 | — | — |
| 1989-10-31 | $16.50 | $17.44 | 700 | — | — |
| 1989-10-30 | $16.38 | $17.31 | 800 | — | — |
| 1989-10-27 | $16.50 | $17.44 | 5,100 | — | — |
| 1989-10-26 | $16.88 | $17.84 | 1,100 | — | — |
| 1989-10-25 | $17.00 | $17.97 | 1,000 | — | — |
| 1989-10-24 | $16.88 | $17.84 | 3,400 | — | — |
| 1989-10-23 | $17.13 | $18.10 | 5,700 | — | — |
| 1989-10-20 | $17.38 | $18.37 | 200 | — | — |
| 1989-10-19 | $17.38 | $18.37 | 3,300 | — | — |
| 1989-10-18 | $17.00 | $17.97 | 19,100 | — | — |
| 1989-10-17 | $17.25 | $18.24 | 22,000 | — | — |
| 1989-10-16 | $18.00 | $19.03 | 11,600 | — | — |
| 1989-10-13 | $18.50 | $19.56 | 2,200 | — | — |
| 1989-10-12 | $19.00 | $20.09 | 1,600 | — | — |
| 1989-10-11 | $19.25 | $20.35 | 14,900 | — | — |
| 1989-10-10 | $19.00 | $20.09 | 7,200 | — | — |
| 1989-10-09 | $19.13 | $20.22 | 700 | — | — |
| 1989-10-06 | $19.00 | $20.09 | 3,200 | — | — |
| 1989-10-05 | $19.00 | $20.09 | 5,700 | — | — |
| 1989-10-04 | $18.63 | $19.69 | 32,000 | — | — |
| 1989-10-03 | $18.75 | $19.82 | 800 | — | — |
| 1989-10-02 | $18.75 | $19.82 | 1,900 | — | — |
| 1989-09-29 | $18.88 | $19.95 | 6,400 | — | — |
| 1989-09-28 | $18.75 | $19.82 | 1,000 | — | — |
| 1989-09-27 | $18.88 | $19.95 | 9,300 | — | — |
| 1989-09-26 | $18.75 | $19.82 | 3,300 | — | — |
| 1989-09-25 | $18.88 | $19.95 | 4,200 | — | — |
| 1989-09-22 | $18.88 | $19.95 | 10,300 | — | — |
| 1989-09-21 | $19.00 | $20.09 | 2,100 | — | — |
| 1989-09-20 | $19.13 | $20.22 | 13,200 | — | — |
| 1989-09-19 | $19.38 | $20.48 | 13,500 | — | — |
| 1989-09-18 | $19.13 | $20.22 | 3,700 | — | — |
| 1989-09-15 | $19.00 | $20.09 | 3,000 | — | — |
| 1989-09-14 | $19.00 | $20.09 | 5,000 | — | — |
| 1989-09-13 | $19.00 | $20.09 | 9,100 | — | — |
| 1989-09-12 | $18.88 | $19.95 | 10,200 | — | — |
| 1989-09-11 | $18.88 | $19.95 | 8,400 | — | — |
| 1989-09-08 | $18.75 | $19.82 | 1,400 | — | — |
| 1989-09-07 | $18.75 | $19.82 | 6,900 | — | — |
| 1989-09-06 | $18.75 | $19.82 | 1,600 | — | — |
| 1989-09-05 | $18.75 | $19.82 | 1,600 | — | — |
| 1989-09-01 | $19.00 | $20.09 | 14,300 | — | — |
| 1989-08-31 | $19.00 | $20.09 | 26,100 | — | — |
| 1989-08-30 | $18.38 | $19.43 | 9,900 | — | — |
| 1989-08-29 | $18.75 | $19.82 | 37,100 | — | — |
| 1989-08-28 | $19.00 | $20.09 | 130,800 | — | — |
| 1989-08-25 | $19.00 | $20.09 | 4,500 | — | — |
| 1989-08-24 | $19.00 | $20.09 | 900 | — | — |
| 1989-08-23 | $19.00 | $20.09 | 2,200 | — | — |
| 1989-08-22 | $18.88 | $19.95 | 19,100 | — | — |
| 1989-08-21 | $19.00 | $20.09 | 11,400 | — | — |
| 1989-08-18 | $19.00 | $20.09 | 6,000 | — | — |
| 1989-08-17 | $19.00 | $20.09 | 2,400 | — | — |
| 1989-08-16 | $19.00 | $20.09 | 6,900 | — | — |
| 1989-08-15 | $19.13 | $20.22 | 2,500 | — | — |
| 1989-08-14 | $19.13 | $20.22 | 700 | — | — |
| 1989-08-11 | $19.13 | $20.22 | 3,100 | — | — |
| 1989-08-10 | $19.25 | $20.35 | 5,400 | — | — |
| 1989-08-09 | $19.00 | $20.09 | 1,200 | — | — |
| 1989-08-08 | $19.00 | $20.00 | 5,800 | — | — |
| 1989-08-07 | $19.00 | $20.00 | 7,400 | — | — |
| 1989-08-04 | $19.13 | $20.13 | 2,100 | — | — |
| 1989-08-03 | $19.13 | $20.13 | 7,200 | — | — |
| 1989-08-02 | $18.75 | $19.74 | 9,000 | — | — |
| 1989-08-01 | $19.25 | $20.26 | 6,700 | — | — |
| 1989-07-31 | $19.63 | $20.66 | 4,600 | — | — |
| 1989-07-28 | $19.75 | $20.79 | 3,600 | — | — |
| 1989-07-27 | $19.75 | $20.79 | 15,000 | — | — |
| 1989-07-26 | $19.50 | $20.53 | 2,900 | — | — |
| 1989-07-25 | $19.63 | $20.66 | 10,600 | — | — |
| 1989-07-24 | $19.50 | $20.53 | 12,800 | — | — |
| 1989-07-21 | $19.50 | $20.53 | 13,600 | — | — |
| 1989-07-20 | $19.38 | $20.40 | 26,400 | — | — |
| 1989-07-19 | $19.50 | $20.53 | 39,700 | — | — |
| 1989-07-18 | $18.25 | $19.21 | 17,300 | — | — |
| 1989-07-17 | $17.38 | $18.29 | 3,300 | — | — |
| 1989-07-14 | $17.13 | $18.03 | 2,800 | — | — |
| 1989-07-13 | $17.13 | $18.03 | 3,900 | — | — |
| 1989-07-12 | $17.13 | $18.03 | 4,900 | — | — |
| 1989-07-11 | $17.00 | $17.90 | 4,100 | — | — |
| 1989-07-10 | $16.88 | $17.76 | 2,400 | — | — |
| 1989-07-07 | $17.00 | $17.90 | 11,000 | — | — |
| 1989-07-06 | $16.75 | $17.63 | 4,000 | — | — |
| 1989-07-05 | $16.75 | $17.63 | 2,600 | — | — |
| 1989-07-03 | $16.88 | $17.76 | 3,500 | — | — |
| 1989-06-30 | $16.88 | $17.76 | 31,200 | — | — |
| 1989-06-29 | $17.00 | $17.90 | 27,600 | — | — |
| 1989-06-28 | $17.00 | $17.90 | 7,000 | — | — |
| 1989-06-27 | $17.13 | $18.03 | 11,900 | — | — |
| 1989-06-26 | $16.88 | $17.76 | 1,200 | — | — |
| 1989-06-23 | $16.50 | $17.37 | 50,500 | — | — |
| 1989-06-22 | $16.38 | $17.24 | 2,500 | — | — |
| 1989-06-21 | $16.63 | $17.50 | 24,700 | — | — |
| 1989-06-20 | $16.75 | $17.63 | 11,200 | — | — |
| 1989-06-19 | $16.75 | $17.63 | 1,900 | — | — |
| 1989-06-16 | $16.75 | $17.63 | 2,800 | — | — |
| 1989-06-15 | $16.75 | $17.63 | 500 | — | — |
| 1989-06-14 | $16.88 | $17.76 | 2,300 | — | — |
| 1989-06-13 | $17.00 | $17.90 | 5,300 | — | — |
| 1989-06-12 | $17.13 | $18.03 | 6,000 | — | — |
| 1989-06-09 | $17.38 | $18.29 | 12,800 | — | — |
| 1989-06-08 | $17.38 | $18.29 | 10,100 | — | — |
| 1989-06-07 | $16.88 | $17.76 | 5,500 | — | — |
| 1989-06-06 | $16.75 | $17.63 | 2,500 | — | — |
| 1989-06-05 | $16.75 | $17.63 | 2,500 | — | — |
| 1989-06-02 | $16.75 | $17.63 | 6,800 | — | — |
| 1989-06-01 | $16.75 | $17.63 | 4,100 | — | — |
| 1989-05-31 | $16.88 | $17.76 | 1,700 | — | — |
| 1989-05-30 | $16.88 | $17.76 | 1,800 | — | — |
| 1989-05-26 | $17.00 | $17.90 | 1,100 | — | — |
| 1989-05-25 | $17.00 | $17.90 | 1,500 | — | — |
| 1989-05-24 | $17.25 | $18.16 | 2,600 | — | — |
| 1989-05-23 | $17.25 | $18.16 | 12,200 | — | — |
| 1989-05-22 | $17.50 | $18.42 | 2,000 | — | — |
| 1989-05-19 | $17.25 | $18.16 | 6,900 | — | — |
| 1989-05-18 | $17.25 | $18.16 | 11,900 | — | — |
| 1989-05-17 | $17.25 | $18.16 | 9,300 | — | — |
| 1989-05-16 | $17.13 | $18.03 | 18,400 | — | — |
| 1989-05-15 | $16.63 | $17.50 | 500 | — | — |
| 1989-05-12 | $16.75 | $17.63 | 8,300 | — | — |
| 1989-05-11 | $16.63 | $17.50 | 200 | — | — |
| 1989-05-10 | $16.63 | $17.50 | 5,500 | — | — |
| 1989-05-09 | $16.75 | $17.63 | 1,700 | — | — |
| 1989-05-08 | $16.75 | $17.55 | 9,900 | — | — |
| 1989-05-05 | $16.63 | $17.42 | 3,200 | — | — |
| 1989-05-04 | $16.63 | $17.42 | 7,000 | — | — |
| 1989-05-03 | $16.63 | $17.42 | 3,800 | — | — |
| 1989-05-02 | $16.63 | $17.42 | 11,100 | — | — |
| 1989-05-01 | $16.63 | $17.42 | 8,100 | — | — |
| 1989-04-28 | $16.63 | $17.42 | 6,700 | — | — |
| 1989-04-27 | $16.63 | $17.42 | 25,900 | — | — |
| 1989-04-26 | $16.63 | $17.42 | 3,500 | — | — |
| 1989-04-25 | $16.63 | $17.42 | 1,800 | — | — |
| 1989-04-24 | $16.63 | $17.42 | 900 | — | — |
| 1989-04-21 | $16.75 | $17.55 | 19,000 | — | — |
| 1989-04-20 | $16.63 | $17.42 | 3,200 | — | — |
| 1989-04-19 | $16.63 | $17.42 | 68,800 | — | — |
| 1989-04-18 | $16.63 | $17.42 | 111,200 | — | — |
| 1989-04-17 | $16.63 | $17.42 | 900 | — | — |
| 1989-04-14 | $16.75 | $17.55 | 500 | — | — |
| 1989-04-13 | $16.50 | $17.29 | 1,000 | — | — |
| 1989-04-12 | $16.75 | $17.55 | 7,600 | — | — |
| 1989-04-11 | $16.63 | $17.42 | 1,900 | — | — |
| 1989-04-10 | $16.38 | $17.16 | 900 | — | — |
| 1989-04-07 | $16.38 | $17.16 | 23,300 | — | — |
| 1989-04-06 | $16.38 | $17.16 | 13,100 | — | — |
| 1989-04-05 | $16.38 | $17.16 | 8,100 | — | — |
| 1989-04-04 | $16.50 | $17.29 | 43,100 | — | — |
| 1989-04-03 | $16.50 | $17.29 | 56,900 | — | — |
| 1989-03-31 | $16.25 | $17.02 | 1,900 | — | — |
| 1989-03-30 | $16.13 | $16.89 | 4,200 | — | — |
| 1989-03-29 | $16.13 | $16.89 | 300 | — | — |
| 1989-03-28 | $16.13 | $16.89 | 4,800 | — | — |
| 1989-03-27 | $16.25 | $17.02 | 400 | — | — |
| 1989-03-23 | $16.38 | $17.16 | 65,200 | — | — |
| 1989-03-22 | $16.13 | $16.89 | 29,400 | — | — |
| 1989-03-21 | $16.13 | $16.89 | 55,100 | — | — |
| 1989-03-20 | $16.13 | $16.89 | 22,000 | — | — |
| 1989-03-17 | $16.00 | $16.76 | 14,600 | — | — |
| 1989-03-16 | $16.13 | $16.89 | 11,600 | — | — |
| 1989-03-15 | $16.13 | $16.89 | 12,300 | — | — |
| 1989-03-14 | $16.13 | $16.89 | 8,100 | — | — |
| 1989-03-13 | $16.38 | $17.16 | 25,500 | — | — |
| 1989-03-10 | $16.50 | $17.29 | 25,300 | — | — |
| 1989-03-09 | $16.50 | $17.29 | 5,300 | — | — |
| 1989-03-08 | $16.50 | $17.29 | 2,700 | — | — |
| 1989-03-07 | $16.50 | $17.29 | 29,200 | — | — |
| 1989-03-06 | $16.50 | $17.29 | 3,700 | — | — |
| 1989-03-03 | $16.50 | $17.29 | 800 | — | — |
| 1989-03-02 | $16.50 | $17.29 | 2,600 | — | — |
| 1989-03-01 | $16.50 | $17.29 | 1,600 | — | — |
| 1989-02-28 | $16.50 | $17.29 | 10,900 | — | — |
| 1989-02-27 | $16.50 | $17.29 | 9,800 | — | — |
| 1989-02-24 | $16.63 | $17.42 | 19,200 | — | — |
| 1989-02-23 | $16.63 | $17.42 | 69,600 | — | — |
| 1989-02-22 | $16.50 | $17.29 | 14,800 | — | — |
| 1989-02-21 | $16.50 | $17.29 | 66,300 | — | — |
| 1989-02-17 | $16.50 | $17.29 | 67,500 | — | — |
| 1989-02-16 | $16.50 | $17.29 | 17,500 | — | — |
| 1989-02-15 | $17.00 | $17.81 | 188,700 | — | — |
| 1989-02-14 | $16.25 | $17.02 | 67,000 | — | — |
| 1989-02-13 | $16.13 | $16.89 | 16,200 | — | — |
| 1989-02-10 | $16.13 | $16.89 | 2,400 | — | — |
| 1989-02-09 | $16.25 | $17.02 | 19,700 | — | — |
| 1989-02-08 | $16.25 | $16.94 | 33,400 | — | — |
| 1989-02-07 | $15.50 | $16.16 | 4,500 | — | — |
| 1989-02-06 | $15.25 | $15.90 | 7,100 | — | — |
| 1989-02-03 | $15.25 | $15.90 | 4,400 | — | — |
| 1989-02-02 | $15.25 | $15.90 | 10,100 | — | — |
| 1989-02-01 | $15.25 | $15.90 | 13,500 | — | — |
| 1989-01-31 | $15.25 | $15.90 | 2,500 | — | — |
| 1989-01-30 | $15.25 | $15.90 | 8,700 | — | — |
| 1989-01-27 | $14.88 | $15.51 | 5,300 | — | — |
| 1989-01-26 | $15.00 | $15.64 | 1,700 | — | — |
| 1989-01-25 | $15.00 | $15.64 | 6,600 | — | — |
| 1989-01-24 | $15.13 | $15.77 | 12,100 | — | — |
| 1989-01-23 | $15.00 | $15.64 | 3,200 | — | — |
| 1989-01-20 | $15.13 | $15.77 | 9,200 | — | — |
| 1989-01-19 | $15.38 | $16.03 | 7,500 | — | — |
| 1989-01-18 | $15.00 | $15.64 | 7,200 | — | — |
| 1989-01-17 | $15.00 | $15.64 | 5,000 | — | — |
| 1989-01-16 | $15.00 | $15.64 | 7,600 | — | — |
| 1989-01-13 | $15.00 | $15.64 | 11,400 | — | — |
| 1989-01-12 | $14.75 | $15.38 | 19,600 | — | — |
| 1989-01-11 | $14.75 | $15.38 | 22,200 | — | — |
| 1989-01-10 | $14.63 | $15.25 | 27,600 | — | — |
| 1989-01-09 | $14.88 | $15.51 | 5,400 | — | — |
| 1989-01-06 | $15.00 | $15.64 | 26,300 | — | — |
| 1989-01-05 | $14.38 | $14.99 | 7,000 | — | — |
| 1989-01-04 | $14.00 | $14.60 | 5,500 | — | — |
| 1989-01-03 | $13.75 | $14.33 | 4,300 | — | — |