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 | $17.25 | $21.02 | 62,000 | — | — |
| 1989-12-28 | $17.25 | $21.02 | 33,900 | — | — |
| 1989-12-27 | $17.38 | $21.18 | 44,800 | — | — |
| 1989-12-26 | $17.25 | $21.02 | 24,700 | — | — |
| 1989-12-22 | $17.50 | $21.33 | 41,600 | — | — |
| 1989-12-21 | $17.38 | $21.18 | 16,500 | — | — |
| 1989-12-20 | $17.13 | $20.87 | 57,400 | — | — |
| 1989-12-19 | $17.00 | $20.72 | 28,500 | — | — |
| 1989-12-18 | $16.63 | $20.26 | 96,600 | — | — |
| 1989-12-15 | $17.75 | $21.63 | 31,700 | — | — |
| 1989-12-14 | $17.75 | $21.63 | 40,000 | — | — |
| 1989-12-13 | $17.63 | $21.48 | 67,800 | — | — |
| 1989-12-12 | $17.38 | $21.18 | 28,500 | — | — |
| 1989-12-11 | $17.25 | $21.02 | 23,500 | — | — |
| 1989-12-08 | $17.63 | $21.48 | 17,200 | — | — |
| 1989-12-07 | $17.50 | $21.33 | 104,200 | — | — |
| 1989-12-06 | $17.50 | $21.33 | 17,700 | — | — |
| 1989-12-05 | $17.50 | $21.33 | 29,900 | — | — |
| 1989-12-04 | $17.63 | $21.48 | 26,600 | — | — |
| 1989-12-01 | $17.75 | $21.63 | 15,400 | — | — |
| 1989-11-30 | $17.50 | $21.33 | 34,400 | — | — |
| 1989-11-29 | $17.63 | $21.48 | 36,200 | — | — |
| 1989-11-28 | $17.88 | $21.79 | 18,800 | — | — |
| 1989-11-27 | $17.75 | $21.63 | 14,900 | — | — |
| 1989-11-24 | $17.75 | $21.63 | 22,100 | — | — |
| 1989-11-22 | $17.13 | $20.87 | 89,700 | — | — |
| 1989-11-21 | $16.88 | $20.57 | 19,900 | — | — |
| 1989-11-20 | $17.00 | $20.72 | 49,600 | — | — |
| 1989-11-17 | $16.75 | $20.42 | 55,100 | — | — |
| 1989-11-16 | $16.75 | $20.42 | 41,500 | — | — |
| 1989-11-15 | $17.00 | $20.72 | 38,100 | — | — |
| 1989-11-14 | $17.25 | $21.02 | 11,700 | — | — |
| 1989-11-13 | $17.13 | $20.87 | 23,700 | — | — |
| 1989-11-10 | $17.38 | $21.18 | 14,000 | — | — |
| 1989-11-09 | $17.38 | $21.18 | 10,000 | — | — |
| 1989-11-08 | $17.38 | $21.18 | 21,200 | — | — |
| 1989-11-07 | $17.13 | $20.87 | 19,800 | — | — |
| 1989-11-06 | $17.25 | $21.02 | 28,900 | — | — |
| 1989-11-03 | $17.38 | $20.75 | 54,100 | — | — |
| 1989-11-02 | $17.88 | $21.35 | 37,300 | — | — |
| 1989-11-01 | $18.38 | $21.94 | 13,600 | — | — |
| 1989-10-31 | $18.25 | $21.80 | 39,400 | — | — |
| 1989-10-30 | $18.25 | $21.80 | 7,200 | — | — |
| 1989-10-27 | $18.25 | $21.80 | 9,000 | — | — |
| 1989-10-26 | $18.13 | $21.65 | 32,700 | — | — |
| 1989-10-25 | $18.25 | $21.80 | 11,700 | — | — |
| 1989-10-24 | $18.25 | $21.80 | 30,400 | — | — |
| 1989-10-23 | $18.63 | $22.24 | 11,600 | — | — |
| 1989-10-20 | $18.75 | $22.39 | 7,600 | — | — |
| 1989-10-19 | $19.00 | $22.69 | 7,300 | — | — |
| 1989-10-18 | $18.63 | $22.24 | 6,700 | — | — |
| 1989-10-17 | $18.63 | $22.24 | 15,100 | — | — |
| 1989-10-16 | $18.63 | $22.24 | 54,600 | — | — |
| 1989-10-13 | $18.50 | $22.09 | 45,100 | — | — |
| 1989-10-12 | $19.63 | $23.44 | 16,200 | — | — |
| 1989-10-11 | $19.88 | $23.74 | 14,000 | — | — |
| 1989-10-10 | $19.88 | $23.74 | 20,300 | — | — |
| 1989-10-09 | $20.00 | $23.89 | 19,200 | — | — |
| 1989-10-06 | $19.88 | $23.74 | 54,600 | — | — |
| 1989-10-05 | $19.88 | $23.74 | 55,500 | — | — |
| 1989-10-04 | $19.50 | $23.29 | 57,600 | — | — |
| 1989-10-03 | $19.00 | $22.69 | 17,300 | — | — |
| 1989-10-02 | $19.00 | $22.69 | 25,500 | — | — |
| 1989-09-29 | $19.00 | $22.69 | 22,800 | — | — |
| 1989-09-28 | $19.00 | $22.69 | 2,500 | — | — |
| 1989-09-27 | $18.88 | $22.54 | 8,300 | — | — |
| 1989-09-26 | $19.00 | $22.69 | 8,000 | — | — |
| 1989-09-25 | $18.88 | $22.54 | 21,500 | — | — |
| 1989-09-22 | $19.00 | $22.69 | 8,700 | — | — |
| 1989-09-21 | $18.88 | $22.54 | 11,900 | — | — |
| 1989-09-20 | $19.00 | $22.69 | 17,100 | — | — |
| 1989-09-19 | $18.88 | $22.54 | 14,000 | — | — |
| 1989-09-18 | $19.00 | $22.69 | 28,900 | — | — |
| 1989-09-15 | $19.25 | $22.99 | 111,800 | — | — |
| 1989-09-14 | $18.75 | $22.39 | 27,400 | — | — |
| 1989-09-13 | $18.75 | $22.39 | 24,000 | — | — |
| 1989-09-12 | $18.75 | $22.39 | 27,800 | — | — |
| 1989-09-11 | $18.50 | $22.09 | 16,500 | — | — |
| 1989-09-08 | $18.63 | $22.24 | 11,500 | — | — |
| 1989-09-07 | $18.88 | $22.54 | 31,500 | — | — |
| 1989-09-06 | $18.50 | $22.09 | 5,700 | — | — |
| 1989-09-05 | $18.50 | $22.09 | 32,200 | — | — |
| 1989-09-01 | $18.88 | $22.54 | 90,800 | — | — |
| 1989-08-31 | $19.00 | $22.69 | 39,300 | — | — |
| 1989-08-30 | $18.75 | $22.39 | 17,700 | — | — |
| 1989-08-29 | $18.75 | $22.39 | 8,900 | — | — |
| 1989-08-28 | $18.63 | $22.24 | 18,400 | — | — |
| 1989-08-25 | $18.63 | $22.24 | 20,200 | — | — |
| 1989-08-24 | $18.63 | $22.24 | 32,800 | — | — |
| 1989-08-23 | $18.00 | $21.50 | 61,900 | — | — |
| 1989-08-22 | $18.13 | $21.65 | 23,500 | — | — |
| 1989-08-21 | $18.25 | $21.80 | 33,500 | — | — |
| 1989-08-18 | $18.13 | $21.65 | 51,000 | — | — |
| 1989-08-17 | $17.75 | $21.20 | 83,800 | — | — |
| 1989-08-16 | $17.25 | $20.60 | 48,100 | — | — |
| 1989-08-15 | $17.63 | $21.05 | 36,500 | — | — |
| 1989-08-14 | $17.88 | $21.35 | 50,300 | — | — |
| 1989-08-11 | $18.00 | $21.50 | 36,000 | — | — |
| 1989-08-10 | $18.00 | $21.50 | 79,400 | — | — |
| 1989-08-09 | $18.50 | $22.09 | 15,600 | — | — |
| 1989-08-08 | $18.63 | $22.24 | 27,000 | — | — |
| 1989-08-07 | $18.88 | $22.54 | 44,900 | — | — |
| 1989-08-04 | $19.00 | $22.69 | 29,900 | — | — |
| 1989-08-03 | $19.25 | $22.57 | 35,100 | — | — |
| 1989-08-02 | $19.38 | $22.72 | 22,900 | — | — |
| 1989-08-01 | $19.13 | $22.43 | 43,200 | — | — |
| 1989-07-31 | $19.13 | $22.43 | 19,000 | — | — |
| 1989-07-28 | $19.13 | $22.43 | 149,600 | — | — |
| 1989-07-27 | $19.13 | $22.43 | 18,100 | — | — |
| 1989-07-26 | $19.25 | $22.57 | 55,900 | — | — |
| 1989-07-25 | $19.38 | $22.72 | 11,700 | — | — |
| 1989-07-24 | $19.63 | $23.01 | 12,200 | — | — |
| 1989-07-21 | $19.38 | $22.72 | 26,200 | — | — |
| 1989-07-20 | $19.63 | $23.01 | 20,100 | — | — |
| 1989-07-19 | $19.63 | $23.01 | 21,800 | — | — |
| 1989-07-18 | $19.88 | $23.30 | 38,100 | — | — |
| 1989-07-17 | $19.75 | $23.16 | 27,900 | — | — |
| 1989-07-14 | $19.75 | $23.16 | 47,800 | — | — |
| 1989-07-13 | $20.00 | $23.45 | 23,900 | — | — |
| 1989-07-12 | $19.88 | $23.30 | 20,900 | — | — |
| 1989-07-11 | $20.00 | $23.45 | 7,900 | — | — |
| 1989-07-10 | $20.00 | $23.45 | 46,400 | — | — |
| 1989-07-07 | $19.75 | $23.16 | 26,600 | — | — |
| 1989-07-06 | $19.63 | $23.01 | 42,600 | — | — |
| 1989-07-05 | $19.25 | $22.57 | 23,600 | — | — |
| 1989-07-03 | $19.75 | $23.16 | 55,000 | — | — |
| 1989-06-30 | $20.38 | $23.89 | 93,700 | — | — |
| 1989-06-29 | $18.50 | $21.69 | 54,800 | — | — |
| 1989-06-28 | $18.25 | $21.40 | 126,200 | — | — |
| 1989-06-27 | $18.13 | $21.25 | 39,600 | — | — |
| 1989-06-26 | $18.13 | $21.25 | 30,700 | — | — |
| 1989-06-23 | $18.13 | $21.25 | 22,700 | — | — |
| 1989-06-22 | $18.25 | $21.40 | 45,700 | — | — |
| 1989-06-21 | $18.25 | $21.40 | 36,200 | — | — |
| 1989-06-20 | $18.25 | $21.40 | 30,400 | — | — |
| 1989-06-19 | $18.38 | $21.55 | 7,200 | — | — |
| 1989-06-16 | $18.25 | $21.40 | 56,400 | — | — |
| 1989-06-15 | $18.50 | $21.69 | 38,900 | — | — |
| 1989-06-14 | $18.50 | $21.69 | 41,700 | — | — |
| 1989-06-13 | $18.50 | $21.69 | 29,800 | — | — |
| 1989-06-12 | $18.38 | $21.55 | 36,300 | — | — |
| 1989-06-09 | $18.25 | $21.40 | 18,100 | — | — |
| 1989-06-08 | $18.50 | $21.69 | 75,400 | — | — |
| 1989-06-07 | $18.25 | $21.40 | 23,600 | — | — |
| 1989-06-06 | $18.13 | $21.25 | 12,500 | — | — |
| 1989-06-05 | $18.13 | $21.25 | 43,300 | — | — |
| 1989-06-02 | $18.38 | $21.55 | 63,700 | — | — |
| 1989-06-01 | $18.25 | $21.40 | 27,100 | — | — |
| 1989-05-31 | $18.00 | $21.11 | 42,500 | — | — |
| 1989-05-30 | $18.00 | $21.11 | 15,200 | — | — |
| 1989-05-26 | $18.13 | $21.25 | 17,400 | — | — |
| 1989-05-25 | $18.25 | $21.40 | 41,400 | — | — |
| 1989-05-24 | $18.38 | $21.55 | 16,100 | — | — |
| 1989-05-23 | $18.25 | $21.40 | 20,300 | — | — |
| 1989-05-22 | $18.25 | $21.40 | 10,400 | — | — |
| 1989-05-19 | $18.25 | $21.40 | 22,300 | — | — |
| 1989-05-18 | $18.25 | $21.40 | 13,100 | — | — |
| 1989-05-17 | $18.25 | $21.40 | 10,900 | — | — |
| 1989-05-16 | $18.13 | $21.25 | 11,700 | — | — |
| 1989-05-15 | $18.25 | $21.40 | 15,300 | — | — |
| 1989-05-12 | $18.38 | $21.55 | 19,600 | — | — |
| 1989-05-11 | $18.13 | $21.25 | 9,600 | — | — |
| 1989-05-10 | $17.75 | $20.81 | 7,500 | — | — |
| 1989-05-09 | $17.88 | $20.96 | 13,100 | — | — |
| 1989-05-08 | $17.63 | $20.67 | 43,900 | — | — |
| 1989-05-05 | $17.88 | $20.96 | 38,400 | — | — |
| 1989-05-04 | $18.13 | $21.25 | 6,200 | — | — |
| 1989-05-03 | $18.63 | $21.45 | 11,800 | — | — |
| 1989-05-02 | $18.63 | $21.45 | 10,800 | — | — |
| 1989-05-01 | $18.88 | $21.73 | 39,600 | — | — |
| 1989-04-28 | $18.88 | $21.73 | 50,400 | — | — |
| 1989-04-27 | $19.13 | $22.02 | 30,200 | — | — |
| 1989-04-26 | $19.13 | $22.02 | 39,400 | — | — |
| 1989-04-25 | $19.00 | $21.88 | 38,500 | — | — |
| 1989-04-24 | $18.88 | $21.73 | 39,500 | — | — |
| 1989-04-21 | $18.63 | $21.45 | 22,700 | — | — |
| 1989-04-20 | $18.25 | $21.01 | 35,800 | — | — |
| 1989-04-19 | $17.88 | $20.58 | 21,800 | — | — |
| 1989-04-18 | $17.88 | $20.58 | 29,700 | — | — |
| 1989-04-17 | $18.00 | $20.73 | 14,100 | — | — |
| 1989-04-14 | $18.00 | $20.73 | 13,200 | — | — |
| 1989-04-13 | $17.88 | $20.58 | 7,700 | — | — |
| 1989-04-12 | $18.00 | $20.73 | 31,400 | — | — |
| 1989-04-11 | $18.00 | $20.73 | 22,700 | — | — |
| 1989-04-10 | $18.00 | $20.73 | 51,000 | — | — |
| 1989-04-07 | $17.88 | $20.58 | 15,600 | — | — |
| 1989-04-06 | $18.00 | $20.73 | 20,400 | — | — |
| 1989-04-05 | $17.75 | $20.44 | 25,200 | — | — |
| 1989-04-04 | $17.75 | $20.44 | 26,400 | — | — |
| 1989-04-03 | $18.00 | $20.73 | 22,700 | — | — |
| 1989-03-31 | $17.88 | $20.58 | 14,600 | — | — |
| 1989-03-30 | $17.75 | $20.44 | 35,400 | — | — |
| 1989-03-29 | $17.75 | $20.44 | 37,500 | — | — |
| 1989-03-28 | $17.88 | $20.58 | 26,400 | — | — |
| 1989-03-27 | $17.75 | $20.44 | 17,500 | — | — |
| 1989-03-23 | $17.50 | $20.15 | 22,200 | — | — |
| 1989-03-22 | $17.50 | $20.15 | 43,100 | — | — |
| 1989-03-21 | $17.63 | $20.29 | 17,000 | — | — |
| 1989-03-20 | $17.38 | $20.01 | 17,200 | — | — |
| 1989-03-17 | $17.63 | $20.29 | 24,100 | — | — |
| 1989-03-16 | $17.50 | $20.15 | 36,700 | — | — |
| 1989-03-15 | $17.50 | $20.15 | 8,300 | — | — |
| 1989-03-14 | $17.38 | $20.01 | 37,200 | — | — |
| 1989-03-13 | $17.38 | $20.01 | 8,600 | — | — |
| 1989-03-10 | $17.50 | $20.15 | 33,900 | — | — |
| 1989-03-09 | $17.50 | $20.15 | 62,500 | — | — |
| 1989-03-08 | $17.50 | $20.15 | 75,400 | — | — |
| 1989-03-07 | $17.38 | $20.01 | 56,900 | — | — |
| 1989-03-06 | $17.38 | $20.01 | 14,900 | — | — |
| 1989-03-03 | $17.50 | $20.15 | 13,800 | — | — |
| 1989-03-02 | $17.75 | $20.44 | 19,300 | — | — |
| 1989-03-01 | $17.75 | $20.44 | 39,300 | — | — |
| 1989-02-28 | $17.88 | $20.58 | 145,000 | — | — |
| 1989-02-27 | $17.63 | $20.29 | 24,000 | — | — |
| 1989-02-24 | $17.50 | $20.15 | 41,500 | — | — |
| 1989-02-23 | $17.88 | $20.58 | 26,100 | — | — |
| 1989-02-22 | $17.63 | $20.29 | 19,900 | — | — |
| 1989-02-21 | $17.75 | $20.44 | 22,200 | — | — |
| 1989-02-17 | $17.63 | $20.29 | 221,600 | — | — |
| 1989-02-16 | $17.50 | $20.15 | 29,800 | — | — |
| 1989-02-15 | $17.25 | $19.86 | 56,500 | — | — |
| 1989-02-14 | $17.38 | $20.01 | 19,100 | — | — |
| 1989-02-13 | $17.50 | $20.15 | 18,500 | — | — |
| 1989-02-10 | $17.50 | $20.15 | 28,800 | — | — |
| 1989-02-09 | $17.88 | $20.58 | 24,500 | — | — |
| 1989-02-08 | $17.88 | $20.58 | 17,800 | — | — |
| 1989-02-07 | $17.88 | $20.58 | 26,800 | — | — |
| 1989-02-06 | $17.75 | $20.44 | 18,400 | — | — |
| 1989-02-03 | $18.25 | $20.63 | 28,800 | — | — |
| 1989-02-02 | $18.25 | $20.63 | 30,800 | — | — |
| 1989-02-01 | $18.38 | $20.77 | 45,600 | — | — |
| 1989-01-31 | $18.38 | $20.77 | 35,900 | — | — |
| 1989-01-30 | $18.63 | $21.05 | 44,600 | — | — |
| 1989-01-27 | $18.75 | $21.19 | 43,400 | — | — |
| 1989-01-26 | $18.63 | $21.05 | 21,100 | — | — |
| 1989-01-25 | $18.38 | $20.77 | 16,700 | — | — |
| 1989-01-24 | $18.50 | $20.91 | 52,500 | — | — |
| 1989-01-23 | $18.63 | $21.05 | 18,100 | — | — |
| 1989-01-20 | $18.50 | $20.91 | 32,900 | — | — |
| 1989-01-19 | $18.38 | $20.77 | 29,300 | — | — |
| 1989-01-18 | $18.75 | $21.19 | 27,000 | — | — |
| 1989-01-17 | $18.63 | $21.05 | 53,000 | — | — |
| 1989-01-16 | $18.63 | $21.05 | 26,300 | — | — |
| 1989-01-13 | $18.88 | $21.34 | 41,500 | — | — |
| 1989-01-12 | $18.50 | $20.91 | 42,900 | — | — |
| 1989-01-11 | $18.13 | $20.49 | 30,000 | — | — |
| 1989-01-10 | $17.88 | $20.20 | 23,200 | — | — |
| 1989-01-09 | $17.75 | $20.06 | 75,900 | — | — |
| 1989-01-06 | $18.13 | $20.49 | 25,900 | — | — |
| 1989-01-05 | $18.25 | $20.63 | 43,700 | — | — |
| 1989-01-04 | $18.00 | $20.35 | 21,700 | — | — |
| 1989-01-03 | $17.50 | $19.78 | 28,500 | — | — |