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 | $19.50 | $23.24 | 77,800 | — | — |
| 1989-12-28 | $19.38 | $23.10 | 49,400 | — | — |
| 1989-12-27 | $19.50 | $23.24 | 52,200 | — | — |
| 1989-12-26 | $19.13 | $22.80 | 26,200 | — | — |
| 1989-12-22 | $19.00 | $22.65 | 121,200 | — | — |
| 1989-12-21 | $19.38 | $23.10 | 76,000 | — | — |
| 1989-12-20 | $19.25 | $22.95 | 105,600 | — | — |
| 1989-12-19 | $19.13 | $22.80 | 90,200 | — | — |
| 1989-12-18 | $18.75 | $22.35 | 76,200 | — | — |
| 1989-12-15 | $19.00 | $22.65 | 220,400 | — | — |
| 1989-12-14 | $19.38 | $23.10 | 67,400 | — | — |
| 1989-12-13 | $19.00 | $22.65 | 74,800 | — | — |
| 1989-12-12 | $18.63 | $22.20 | 70,000 | — | — |
| 1989-12-11 | $18.25 | $21.75 | 27,400 | — | — |
| 1989-12-08 | $18.19 | $21.68 | 29,200 | — | — |
| 1989-12-07 | $18.00 | $21.46 | 61,600 | — | — |
| 1989-12-06 | $18.00 | $21.46 | 109,800 | — | — |
| 1989-12-05 | $18.19 | $21.68 | 100,800 | — | — |
| 1989-12-04 | $18.44 | $21.98 | 64,200 | — | — |
| 1989-12-01 | $18.75 | $22.19 | 125,000 | — | — |
| 1989-11-30 | $18.31 | $21.67 | 76,400 | — | — |
| 1989-11-29 | $17.88 | $21.15 | 50,200 | — | — |
| 1989-11-28 | $17.88 | $21.15 | 119,000 | — | — |
| 1989-11-27 | $17.81 | $21.08 | 206,400 | — | — |
| 1989-11-24 | $17.75 | $21.01 | 29,400 | — | — |
| 1989-11-22 | $17.88 | $21.15 | 125,400 | — | — |
| 1989-11-21 | $17.38 | $20.56 | 76,800 | — | — |
| 1989-11-20 | $17.75 | $21.01 | 73,600 | — | — |
| 1989-11-17 | $17.94 | $21.23 | 172,200 | — | — |
| 1989-11-16 | $17.88 | $21.15 | 82,200 | — | — |
| 1989-11-15 | $17.75 | $21.01 | 94,600 | — | — |
| 1989-11-14 | $17.69 | $20.93 | 87,400 | — | — |
| 1989-11-13 | $17.94 | $21.23 | 138,000 | — | — |
| 1989-11-10 | $17.69 | $20.93 | 212,600 | — | — |
| 1989-11-09 | $17.38 | $20.56 | 259,200 | — | — |
| 1989-11-08 | $17.56 | $20.78 | 145,200 | — | — |
| 1989-11-07 | $17.75 | $21.01 | 67,600 | — | — |
| 1989-11-06 | $17.75 | $21.01 | 437,800 | — | — |
| 1989-11-03 | $18.06 | $21.38 | 248,600 | — | — |
| 1989-11-02 | $17.81 | $21.08 | 40,400 | — | — |
| 1989-11-01 | $17.94 | $21.23 | 102,000 | — | — |
| 1989-10-31 | $17.94 | $21.23 | 196,200 | — | — |
| 1989-10-30 | $17.88 | $21.15 | 54,400 | — | — |
| 1989-10-27 | $17.63 | $20.86 | 163,000 | — | — |
| 1989-10-26 | $17.88 | $21.15 | 475,400 | — | — |
| 1989-10-25 | $18.00 | $21.30 | 308,200 | — | — |
| 1989-10-24 | $17.69 | $20.93 | 177,000 | — | — |
| 1989-10-23 | $17.69 | $20.93 | 140,000 | — | — |
| 1989-10-20 | $17.50 | $20.71 | 208,800 | — | — |
| 1989-10-19 | $17.13 | $20.27 | 207,800 | — | — |
| 1989-10-18 | $16.94 | $20.04 | 814,400 | — | — |
| 1989-10-17 | $16.94 | $20.04 | 175,400 | — | — |
| 1989-10-16 | $17.00 | $20.12 | 486,200 | — | — |
| 1989-10-13 | $16.63 | $19.67 | 175,200 | — | — |
| 1989-10-12 | $18.06 | $21.38 | 56,400 | — | — |
| 1989-10-11 | $18.00 | $21.30 | 297,800 | — | — |
| 1989-10-10 | $18.06 | $21.38 | 85,200 | — | — |
| 1989-10-09 | $18.00 | $21.30 | 28,600 | — | — |
| 1989-10-06 | $17.94 | $21.23 | 96,400 | — | — |
| 1989-10-05 | $18.06 | $21.38 | 75,400 | — | — |
| 1989-10-04 | $18.06 | $21.38 | 264,000 | — | — |
| 1989-10-03 | $18.06 | $21.38 | 62,200 | — | — |
| 1989-10-02 | $17.81 | $21.08 | 68,200 | — | — |
| 1989-09-29 | $18.00 | $21.30 | 50,400 | — | — |
| 1989-09-28 | $18.00 | $21.30 | 107,800 | — | — |
| 1989-09-27 | $18.00 | $21.30 | 133,000 | — | — |
| 1989-09-26 | $18.00 | $21.30 | 102,400 | — | — |
| 1989-09-25 | $18.13 | $21.45 | 47,200 | — | — |
| 1989-09-22 | $18.38 | $21.75 | 110,000 | — | — |
| 1989-09-21 | $18.19 | $21.52 | 52,800 | — | — |
| 1989-09-20 | $18.25 | $21.60 | 175,400 | — | — |
| 1989-09-19 | $18.25 | $21.60 | 113,600 | — | — |
| 1989-09-18 | $18.19 | $21.52 | 412,800 | — | — |
| 1989-09-15 | $18.19 | $21.52 | 180,600 | — | — |
| 1989-09-14 | $18.25 | $21.60 | 150,200 | — | — |
| 1989-09-13 | $18.38 | $21.75 | 139,200 | — | — |
| 1989-09-12 | $18.81 | $22.26 | 40,600 | — | — |
| 1989-09-11 | $19.00 | $22.49 | 128,600 | — | — |
| 1989-09-08 | $19.13 | $22.63 | 236,600 | — | — |
| 1989-09-07 | $18.19 | $21.52 | 117,000 | — | — |
| 1989-09-06 | $18.38 | $21.75 | 139,400 | — | — |
| 1989-09-05 | $18.88 | $22.34 | 70,600 | — | — |
| 1989-09-01 | $19.31 | $22.70 | 94,800 | — | — |
| 1989-08-31 | $19.13 | $22.47 | 58,400 | — | — |
| 1989-08-30 | $19.06 | $22.40 | 107,200 | — | — |
| 1989-08-29 | $19.38 | $22.77 | 136,200 | — | — |
| 1989-08-28 | $19.63 | $23.06 | 171,600 | — | — |
| 1989-08-25 | $18.88 | $22.18 | 78,400 | — | — |
| 1989-08-24 | $19.00 | $22.33 | 103,600 | — | — |
| 1989-08-23 | $18.31 | $21.52 | 208,000 | — | — |
| 1989-08-22 | $18.06 | $21.23 | 256,400 | — | — |
| 1989-08-21 | $18.31 | $21.52 | 86,800 | — | — |
| 1989-08-18 | $18.50 | $21.74 | 41,800 | — | — |
| 1989-08-17 | $18.44 | $21.67 | 185,600 | — | — |
| 1989-08-16 | $18.75 | $22.03 | 169,600 | — | — |
| 1989-08-15 | $18.75 | $22.03 | 213,800 | — | — |
| 1989-08-14 | $18.88 | $22.18 | 206,600 | — | — |
| 1989-08-11 | $18.81 | $22.11 | 219,400 | — | — |
| 1989-08-10 | $19.00 | $22.33 | 155,200 | — | — |
| 1989-08-09 | $19.06 | $22.40 | 122,000 | — | — |
| 1989-08-08 | $18.88 | $22.18 | 127,000 | — | — |
| 1989-08-07 | $18.94 | $22.25 | 246,400 | — | — |
| 1989-08-04 | $18.38 | $21.59 | 93,200 | — | — |
| 1989-08-03 | $18.31 | $21.52 | 112,400 | — | — |
| 1989-08-02 | $18.31 | $21.52 | 179,000 | — | — |
| 1989-08-01 | $18.38 | $21.59 | 199,400 | — | — |
| 1989-07-31 | $18.50 | $21.74 | 138,000 | — | — |
| 1989-07-28 | $18.25 | $21.45 | 96,800 | — | — |
| 1989-07-27 | $18.31 | $21.52 | 149,000 | — | — |
| 1989-07-26 | $18.38 | $21.59 | 194,600 | — | — |
| 1989-07-25 | $17.63 | $20.71 | 249,000 | — | — |
| 1989-07-24 | $17.56 | $20.64 | 69,000 | — | — |
| 1989-07-21 | $17.63 | $20.71 | 210,200 | — | — |
| 1989-07-20 | $17.69 | $20.79 | 302,600 | — | — |
| 1989-07-19 | $17.50 | $20.57 | 192,800 | — | — |
| 1989-07-18 | $17.31 | $20.34 | 66,400 | — | — |
| 1989-07-17 | $17.50 | $20.57 | 121,800 | — | — |
| 1989-07-14 | $17.63 | $20.71 | 256,000 | — | — |
| 1989-07-13 | $17.31 | $20.34 | 213,200 | — | — |
| 1989-07-12 | $17.44 | $20.49 | 52,000 | — | — |
| 1989-07-11 | $17.25 | $20.27 | 104,000 | — | — |
| 1989-07-10 | $17.25 | $20.27 | 130,600 | — | — |
| 1989-07-07 | $17.00 | $19.98 | 169,800 | — | — |
| 1989-07-06 | $16.69 | $19.61 | 114,400 | — | — |
| 1989-07-05 | $16.56 | $19.46 | 158,800 | — | — |
| 1989-07-03 | $16.63 | $19.54 | 45,000 | — | — |
| 1989-06-30 | $16.69 | $19.61 | 222,600 | — | — |
| 1989-06-29 | $17.38 | $20.42 | 255,000 | — | — |
| 1989-06-28 | $17.75 | $20.86 | 130,400 | — | — |
| 1989-06-27 | $17.81 | $20.93 | 205,600 | — | — |
| 1989-06-26 | $17.75 | $20.86 | 328,800 | — | — |
| 1989-06-23 | $17.88 | $21.01 | 501,000 | — | — |
| 1989-06-22 | $18.00 | $21.15 | 255,000 | — | — |
| 1989-06-21 | $17.94 | $21.08 | 141,000 | — | — |
| 1989-06-20 | $17.94 | $21.08 | 209,200 | — | — |
| 1989-06-19 | $17.56 | $20.64 | 133,800 | — | — |
| 1989-06-16 | $17.44 | $20.49 | 236,200 | — | — |
| 1989-06-15 | $17.31 | $20.34 | 298,000 | — | — |
| 1989-06-14 | $17.56 | $20.64 | 86,000 | — | — |
| 1989-06-13 | $17.75 | $20.86 | 235,400 | — | — |
| 1989-06-12 | $17.94 | $21.08 | 100,200 | — | — |
| 1989-06-09 | $17.94 | $21.08 | 154,600 | — | — |
| 1989-06-08 | $17.88 | $21.01 | 261,800 | — | — |
| 1989-06-07 | $17.63 | $20.71 | 476,800 | — | — |
| 1989-06-06 | $17.13 | $20.12 | 137,400 | — | — |
| 1989-06-05 | $17.06 | $19.91 | 97,400 | — | — |
| 1989-06-02 | $17.19 | $20.06 | 73,600 | — | — |
| 1989-06-01 | $17.13 | $19.98 | 98,200 | — | — |
| 1989-05-31 | $17.31 | $20.20 | 96,200 | — | — |
| 1989-05-30 | $17.06 | $19.91 | 136,000 | — | — |
| 1989-05-26 | $17.38 | $20.27 | 86,800 | — | — |
| 1989-05-25 | $17.00 | $19.84 | 110,800 | — | — |
| 1989-05-24 | $16.94 | $19.76 | 70,400 | — | — |
| 1989-05-23 | $16.81 | $19.62 | 138,200 | — | — |
| 1989-05-22 | $17.00 | $19.84 | 132,800 | — | — |
| 1989-05-19 | $17.25 | $20.13 | 156,000 | — | — |
| 1989-05-18 | $17.19 | $20.06 | 291,000 | — | — |
| 1989-05-17 | $17.63 | $20.57 | 325,200 | — | — |
| 1989-05-16 | $17.25 | $20.13 | 658,000 | — | — |
| 1989-05-15 | $16.75 | $19.55 | 98,200 | — | — |
| 1989-05-12 | $16.69 | $19.47 | 110,000 | — | — |
| 1989-05-11 | $16.44 | $19.18 | 129,600 | — | — |
| 1989-05-10 | $16.50 | $19.25 | 66,800 | — | — |
| 1989-05-09 | $16.38 | $19.11 | 90,000 | — | — |
| 1989-05-08 | $16.50 | $19.25 | 131,800 | — | — |
| 1989-05-05 | $16.75 | $19.55 | 98,000 | — | — |
| 1989-05-04 | $16.81 | $19.62 | 136,800 | — | — |
| 1989-05-03 | $16.94 | $19.76 | 147,000 | — | — |
| 1989-05-02 | $16.75 | $19.55 | 126,800 | — | — |
| 1989-05-01 | $16.88 | $19.69 | 127,200 | — | — |
| 1989-04-28 | $16.81 | $19.62 | 143,800 | — | — |
| 1989-04-27 | $16.69 | $19.47 | 179,400 | — | — |
| 1989-04-26 | $16.50 | $19.25 | 391,000 | — | — |
| 1989-04-25 | $16.50 | $19.25 | 257,800 | — | — |
| 1989-04-24 | $16.44 | $19.18 | 117,400 | — | — |
| 1989-04-21 | $16.50 | $19.25 | 487,800 | — | — |
| 1989-04-20 | $16.50 | $19.25 | 284,800 | — | — |
| 1989-04-19 | $16.69 | $19.47 | 1,017,400 | — | — |
| 1989-04-18 | $16.63 | $19.40 | 129,000 | — | — |
| 1989-04-17 | $16.56 | $19.33 | 246,000 | — | — |
| 1989-04-14 | $16.75 | $19.55 | 728,600 | — | — |
| 1989-04-13 | $16.63 | $19.40 | 190,600 | — | — |
| 1989-04-12 | $16.81 | $19.62 | 258,800 | — | — |
| 1989-04-11 | $16.75 | $19.55 | 173,600 | — | — |
| 1989-04-10 | $16.56 | $19.33 | 204,000 | — | — |
| 1989-04-07 | $16.94 | $19.76 | 290,400 | — | — |
| 1989-04-06 | $16.69 | $19.47 | 268,800 | — | — |
| 1989-04-05 | $16.75 | $19.55 | 483,000 | — | — |
| 1989-04-04 | $16.25 | $18.96 | 410,000 | — | — |
| 1989-04-03 | $15.88 | $18.52 | 175,000 | — | — |
| 1989-03-31 | $15.75 | $18.38 | 402,800 | — | — |
| 1989-03-30 | $15.94 | $18.60 | 169,000 | — | — |
| 1989-03-29 | $16.06 | $18.74 | 106,600 | — | — |
| 1989-03-28 | $15.56 | $18.16 | 60,400 | — | — |
| 1989-03-27 | $15.50 | $18.09 | 77,400 | — | — |
| 1989-03-23 | $15.44 | $18.01 | 259,800 | — | — |
| 1989-03-22 | $15.56 | $18.16 | 102,200 | — | — |
| 1989-03-21 | $15.50 | $18.09 | 138,600 | — | — |
| 1989-03-20 | $15.50 | $18.09 | 210,400 | — | — |
| 1989-03-17 | $15.56 | $18.16 | 960,200 | — | — |
| 1989-03-16 | $15.94 | $18.60 | 109,800 | — | — |
| 1989-03-15 | $15.88 | $18.52 | 60,000 | — | — |
| 1989-03-14 | $15.94 | $18.60 | 196,000 | — | — |
| 1989-03-13 | $15.88 | $18.52 | 159,800 | — | — |
| 1989-03-10 | $16.19 | $18.89 | 183,200 | — | — |
| 1989-03-09 | $16.31 | $19.03 | 427,800 | — | — |
| 1989-03-08 | $16.19 | $18.89 | 525,600 | — | — |
| 1989-03-07 | $15.38 | $17.94 | 187,000 | — | — |
| 1989-03-06 | $15.75 | $18.24 | 199,800 | — | — |
| 1989-03-03 | $15.69 | $18.17 | 585,400 | — | — |
| 1989-03-02 | $15.13 | $17.51 | 351,400 | — | — |
| 1989-03-01 | $15.00 | $17.37 | 317,400 | — | — |
| 1989-02-28 | $14.94 | $17.30 | 147,800 | — | — |
| 1989-02-27 | $14.63 | $16.94 | 47,400 | — | — |
| 1989-02-24 | $14.44 | $16.72 | 173,600 | — | — |
| 1989-02-23 | $14.75 | $17.08 | 253,600 | — | — |
| 1989-02-22 | $14.81 | $17.15 | 290,200 | — | — |
| 1989-02-21 | $15.13 | $17.51 | 112,400 | — | — |
| 1989-02-17 | $15.19 | $17.59 | 125,600 | — | — |
| 1989-02-16 | $15.00 | $17.37 | 141,400 | — | — |
| 1989-02-15 | $15.06 | $17.44 | 265,400 | — | — |
| 1989-02-14 | $15.00 | $17.37 | 239,600 | — | — |
| 1989-02-13 | $15.13 | $17.51 | 198,000 | — | — |
| 1989-02-10 | $15.31 | $17.73 | 303,400 | — | — |
| 1989-02-09 | $15.56 | $18.02 | 1,109,000 | — | — |
| 1989-02-08 | $15.00 | $17.37 | 238,000 | — | — |
| 1989-02-07 | $15.00 | $17.37 | 263,200 | — | — |
| 1989-02-06 | $14.69 | $17.01 | 76,600 | — | — |
| 1989-02-03 | $14.69 | $17.01 | 84,400 | — | — |
| 1989-02-02 | $14.63 | $16.94 | 106,000 | — | — |
| 1989-02-01 | $14.63 | $16.94 | 113,000 | — | — |
| 1989-01-31 | $14.63 | $16.94 | 69,400 | — | — |
| 1989-01-30 | $14.50 | $16.79 | 58,800 | — | — |
| 1989-01-27 | $14.38 | $16.65 | 130,800 | — | — |
| 1989-01-26 | $14.38 | $16.65 | 136,200 | — | — |
| 1989-01-25 | $14.25 | $16.50 | 55,000 | — | — |
| 1989-01-24 | $14.25 | $16.50 | 177,200 | — | — |
| 1989-01-23 | $14.13 | $16.36 | 90,200 | — | — |
| 1989-01-20 | $14.13 | $16.36 | 205,400 | — | — |
| 1989-01-19 | $14.19 | $16.43 | 105,600 | — | — |
| 1989-01-18 | $14.06 | $16.28 | 76,600 | — | — |
| 1989-01-17 | $14.06 | $16.28 | 49,400 | — | — |
| 1989-01-16 | $14.06 | $16.28 | 265,000 | — | — |
| 1989-01-13 | $14.00 | $16.21 | 96,200 | — | — |
| 1989-01-12 | $14.19 | $16.43 | 155,200 | — | — |
| 1989-01-11 | $14.00 | $16.21 | 120,000 | — | — |
| 1989-01-10 | $13.75 | $15.92 | 83,200 | — | — |
| 1989-01-09 | $13.94 | $16.14 | 96,000 | — | — |
| 1989-01-06 | $13.88 | $16.07 | 104,200 | — | — |
| 1989-01-05 | $13.94 | $16.14 | 97,200 | — | — |
| 1989-01-04 | $14.25 | $16.50 | 129,200 | — | — |
| 1989-01-03 | $13.94 | $16.14 | 163,400 | — | — |