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
- 1981-12-15 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 | $21.86 | $22.68 | 216,976 | — | — |
| 1989-12-28 | $20.63 | $21.39 | 149,741 | — | — |
| 1989-12-27 | $20.10 | $20.84 | 218,248 | — | — |
| 1989-12-26 | $19.80 | $20.54 | 69,992 | — | — |
| 1989-12-22 | $20.10 | $20.84 | 127,895 | — | — |
| 1989-12-21 | $19.33 | $20.05 | 90,354 | — | — |
| 1989-12-20 | $19.33 | $20.05 | 43,692 | — | — |
| 1989-12-19 | $19.33 | $20.05 | 123,441 | — | — |
| 1989-12-18 | $19.39 | $20.11 | 83,779 | — | — |
| 1989-12-15 | $19.57 | $20.29 | 110,927 | — | — |
| 1989-12-14 | $19.57 | $20.29 | 35,208 | — | — |
| 1989-12-13 | $19.68 | $20.42 | 16,544 | — | — |
| 1989-12-12 | $19.80 | $20.54 | 43,692 | — | — |
| 1989-12-11 | $19.86 | $20.60 | 146,135 | — | — |
| 1989-12-08 | $20.10 | $20.81 | 31,603 | — | — |
| 1989-12-07 | $20.10 | $20.81 | 63,629 | — | — |
| 1989-12-06 | $20.16 | $20.87 | 65,114 | — | — |
| 1989-12-05 | $20.10 | $20.81 | 37,965 | — | — |
| 1989-12-04 | $20.04 | $20.75 | 138,500 | — | — |
| 1989-12-01 | $19.57 | $20.26 | 197,675 | — | — |
| 1989-11-30 | $18.68 | $19.35 | 200,220 | — | — |
| 1989-11-29 | $18.33 | $18.98 | 88,869 | — | — |
| 1989-11-28 | $18.33 | $18.98 | 147,196 | — | — |
| 1989-11-27 | $18.09 | $18.74 | 368,626 | — | — |
| 1989-11-24 | $17.92 | $18.55 | 109,018 | — | — |
| 1989-11-22 | $17.92 | $18.55 | 220,794 | — | — |
| 1989-11-21 | $18.15 | $18.80 | 129,167 | — | — |
| 1989-11-20 | $18.15 | $18.80 | 47,722 | — | — |
| 1989-11-17 | $18.21 | $18.86 | 89,293 | — | — |
| 1989-11-16 | $18.09 | $18.74 | 121,108 | — | — |
| 1989-11-15 | $18.33 | $18.98 | 220,794 | — | — |
| 1989-11-14 | $18.68 | $19.35 | 79,112 | — | — |
| 1989-11-13 | $18.51 | $19.16 | 64,690 | — | — |
| 1989-11-10 | $18.27 | $18.92 | 81,445 | — | — |
| 1989-11-09 | $17.98 | $18.61 | 58,539 | — | — |
| 1989-11-08 | $17.74 | $18.37 | 181,768 | — | — |
| 1989-11-07 | $17.74 | $18.37 | 387,502 | — | — |
| 1989-11-06 | $18.09 | $18.74 | 12,302 | — | — |
| 1989-11-03 | $18.39 | $19.04 | 67,447 | — | — |
| 1989-11-02 | $18.51 | $19.16 | 28,845 | — | — |
| 1989-11-01 | $18.68 | $19.35 | 35,844 | — | — |
| 1989-10-31 | $18.86 | $19.53 | 126,834 | — | — |
| 1989-10-30 | $18.62 | $19.29 | 72,749 | — | — |
| 1989-10-27 | $18.86 | $19.53 | 78,264 | — | — |
| 1989-10-26 | $18.86 | $19.53 | 34,784 | — | — |
| 1989-10-25 | $19.57 | $20.26 | 42,632 | — | — |
| 1989-10-24 | $19.92 | $20.63 | 85,051 | — | — |
| 1989-10-23 | $20.33 | $21.06 | 64,902 | — | — |
| 1989-10-20 | $20.45 | $21.18 | 70,841 | — | — |
| 1989-10-19 | $20.16 | $20.87 | 93,959 | — | — |
| 1989-10-18 | $19.80 | $20.51 | 201,493 | — | — |
| 1989-10-17 | $19.57 | $20.26 | 257,274 | — | — |
| 1989-10-16 | $19.51 | $20.20 | 271,061 | — | — |
| 1989-10-13 | $20.63 | $21.36 | 213,794 | — | — |
| 1989-10-12 | $21.81 | $22.58 | 39,026 | — | — |
| 1989-10-11 | $21.75 | $22.52 | 130,440 | — | — |
| 1989-10-10 | $21.69 | $22.46 | 120,471 | — | — |
| 1989-10-09 | $21.16 | $21.91 | 85,687 | — | — |
| 1989-10-06 | $21.28 | $22.03 | 74,446 | — | — |
| 1989-10-05 | $21.16 | $21.91 | 60,448 | — | — |
| 1989-10-04 | $21.22 | $21.97 | 91,838 | — | — |
| 1989-10-03 | $20.80 | $21.54 | 86,112 | — | — |
| 1989-10-02 | $20.51 | $21.24 | 113,260 | — | — |
| 1989-09-29 | $19.80 | $20.51 | 122,168 | — | — |
| 1989-09-28 | $19.15 | $19.84 | 106,049 | — | — |
| 1989-09-27 | $18.74 | $19.41 | 127,895 | — | — |
| 1989-09-26 | $18.98 | $19.65 | 31,603 | — | — |
| 1989-09-25 | $18.86 | $19.53 | 58,115 | — | — |
| 1989-09-22 | $19.27 | $19.96 | 85,900 | — | — |
| 1989-09-21 | $19.04 | $19.71 | 18,240 | — | — |
| 1989-09-20 | $18.98 | $19.65 | 48,570 | — | — |
| 1989-09-19 | $19.09 | $19.77 | 66,599 | — | — |
| 1989-09-18 | $18.98 | $19.65 | 49,419 | — | — |
| 1989-09-15 | $18.92 | $19.59 | 74,022 | — | — |
| 1989-09-14 | $19.04 | $19.71 | 187,070 | — | — |
| 1989-09-13 | $18.98 | $19.65 | 87,808 | — | — |
| 1989-09-12 | $19.27 | $19.96 | 156,740 | — | — |
| 1989-09-11 | $18.98 | $19.65 | 33,724 | — | — |
| 1989-09-08 | $18.74 | $19.38 | 54,085 | — | — |
| 1989-09-07 | $18.80 | $19.44 | 146,772 | — | — |
| 1989-09-06 | $18.86 | $19.50 | 37,753 | — | — |
| 1989-09-05 | $19.15 | $19.80 | 78,900 | — | — |
| 1989-09-01 | $19.33 | $19.99 | 96,929 | — | — |
| 1989-08-31 | $19.27 | $19.92 | 37,541 | — | — |
| 1989-08-30 | $19.33 | $19.99 | 113,048 | — | — |
| 1989-08-29 | $18.80 | $19.44 | 145,711 | — | — |
| 1989-08-28 | $18.51 | $19.13 | 106,685 | — | — |
| 1989-08-25 | $18.80 | $19.44 | 135,742 | — | — |
| 1989-08-24 | $18.45 | $19.07 | 280,817 | — | — |
| 1989-08-23 | $18.27 | $18.89 | 252,396 | — | — |
| 1989-08-22 | $18.03 | $18.65 | 45,389 | — | — |
| 1989-08-21 | $18.15 | $18.77 | 29,906 | — | — |
| 1989-08-18 | $18.27 | $18.89 | 67,235 | — | — |
| 1989-08-17 | $18.21 | $18.83 | 27,573 | — | — |
| 1989-08-16 | $18.15 | $18.77 | 90,141 | — | — |
| 1989-08-15 | $18.15 | $18.77 | 68,932 | — | — |
| 1989-08-14 | $18.09 | $18.71 | 71,477 | — | — |
| 1989-08-11 | $18.27 | $18.89 | 346,992 | — | — |
| 1989-08-10 | $18.15 | $18.77 | 208,492 | — | — |
| 1989-08-09 | $17.44 | $18.04 | 73,598 | — | — |
| 1989-08-08 | $17.74 | $18.34 | 218,885 | — | — |
| 1989-08-07 | $17.33 | $17.91 | 151,650 | — | — |
| 1989-08-04 | $17.09 | $17.67 | 63,629 | — | — |
| 1989-08-03 | $17.68 | $18.28 | 62,993 | — | — |
| 1989-08-02 | $17.80 | $18.40 | 92,687 | — | — |
| 1989-08-01 | $17.62 | $18.22 | 125,986 | — | — |
| 1989-07-31 | $17.33 | $17.91 | 38,602 | — | — |
| 1989-07-28 | $17.44 | $18.04 | 77,840 | — | — |
| 1989-07-27 | $17.62 | $18.22 | 54,721 | — | — |
| 1989-07-26 | $17.50 | $18.10 | 129,380 | — | — |
| 1989-07-25 | $17.21 | $17.79 | 74,022 | — | — |
| 1989-07-24 | $16.86 | $17.43 | 169,042 | — | — |
| 1989-07-21 | $17.92 | $18.52 | 207,007 | — | — |
| 1989-07-20 | $17.98 | $18.58 | 411,045 | — | — |
| 1989-07-19 | $18.39 | $19.01 | 107,321 | — | — |
| 1989-07-18 | $18.68 | $19.32 | 23,967 | — | — |
| 1989-07-17 | $18.62 | $19.25 | 93,959 | — | — |
| 1989-07-14 | $18.80 | $19.44 | 22,058 | — | — |
| 1989-07-13 | $18.86 | $19.50 | 49,843 | — | — |
| 1989-07-12 | $18.80 | $19.44 | 79,749 | — | — |
| 1989-07-11 | $18.68 | $19.32 | 119,835 | — | — |
| 1989-07-10 | $18.74 | $19.38 | 14,211 | — | — |
| 1989-07-07 | $19.04 | $19.68 | 39,450 | — | — |
| 1989-07-06 | $18.98 | $19.62 | 75,083 | — | — |
| 1989-07-05 | $18.45 | $19.07 | 44,328 | — | — |
| 1989-07-03 | $18.51 | $19.13 | 26,724 | — | — |
| 1989-06-30 | $18.51 | $19.13 | 175,193 | — | — |
| 1989-06-29 | $18.51 | $19.13 | 59,599 | — | — |
| 1989-06-28 | $19.63 | $20.29 | 61,932 | — | — |
| 1989-06-27 | $20.16 | $20.84 | 154,195 | — | — |
| 1989-06-26 | $19.68 | $20.35 | 137,227 | — | — |
| 1989-06-23 | $19.57 | $20.23 | 127,259 | — | — |
| 1989-06-22 | $19.09 | $19.74 | 133,834 | — | — |
| 1989-06-21 | $19.27 | $19.92 | 117,714 | — | — |
| 1989-06-20 | $19.33 | $19.99 | 206,159 | — | — |
| 1989-06-19 | $18.86 | $19.50 | 181,980 | — | — |
| 1989-06-16 | $18.74 | $19.38 | 104,352 | — | — |
| 1989-06-15 | $18.62 | $19.25 | 319,207 | — | — |
| 1989-06-14 | $18.74 | $19.38 | 156,952 | — | — |
| 1989-06-13 | $19.57 | $20.23 | 59,812 | — | — |
| 1989-06-12 | $20.04 | $20.72 | 102,443 | — | — |
| 1989-06-09 | $20.21 | $20.90 | 289,301 | — | — |
| 1989-06-08 | $21.04 | $21.72 | 237,125 | — | — |
| 1989-06-07 | $20.98 | $21.66 | 329,388 | — | — |
| 1989-06-06 | $20.21 | $20.87 | 204,886 | — | — |
| 1989-06-05 | $20.21 | $20.87 | 57,691 | — | — |
| 1989-06-02 | $19.98 | $20.63 | 130,228 | — | — |
| 1989-06-01 | $19.74 | $20.38 | 74,870 | — | — |
| 1989-05-31 | $19.63 | $20.26 | 107,321 | — | — |
| 1989-05-30 | $19.63 | $20.26 | 59,387 | — | — |
| 1989-05-26 | $19.45 | $20.08 | 62,569 | — | — |
| 1989-05-25 | $18.98 | $19.59 | 94,171 | — | — |
| 1989-05-24 | $18.86 | $19.47 | 65,326 | — | — |
| 1989-05-23 | $19.09 | $19.71 | 92,899 | — | — |
| 1989-05-22 | $19.39 | $20.02 | 44,753 | — | — |
| 1989-05-19 | $19.63 | $20.26 | 184,949 | — | — |
| 1989-05-18 | $19.27 | $19.90 | 211,673 | — | — |
| 1989-05-17 | $19.68 | $20.32 | 121,320 | — | — |
| 1989-05-16 | $19.80 | $20.44 | 128,955 | — | — |
| 1989-05-15 | $20.04 | $20.69 | 159,073 | — | — |
| 1989-05-12 | $19.80 | $20.44 | 119,623 | — | — |
| 1989-05-11 | $19.45 | $20.08 | 61,508 | — | — |
| 1989-05-10 | $19.33 | $19.96 | 94,596 | — | — |
| 1989-05-09 | $19.68 | $20.32 | 41,783 | — | — |
| 1989-05-08 | $19.98 | $20.63 | 76,779 | — | — |
| 1989-05-05 | $20.16 | $20.81 | 224,823 | — | — |
| 1989-05-04 | $20.04 | $20.69 | 290,574 | — | — |
| 1989-05-03 | $19.80 | $20.44 | 76,991 | — | — |
| 1989-05-02 | $19.57 | $20.20 | 113,472 | — | — |
| 1989-05-01 | $19.74 | $20.38 | 179,859 | — | — |
| 1989-04-28 | $18.98 | $19.59 | 341,265 | — | — |
| 1989-04-27 | $18.62 | $19.23 | 98,837 | — | — |
| 1989-04-26 | $18.39 | $18.98 | 88,233 | — | — |
| 1989-04-25 | $18.74 | $19.35 | 72,325 | — | — |
| 1989-04-24 | $18.68 | $19.29 | 135,318 | — | — |
| 1989-04-21 | $18.80 | $19.41 | 48,782 | — | — |
| 1989-04-20 | $18.74 | $19.35 | 181,131 | — | — |
| 1989-04-19 | $18.68 | $19.29 | 174,556 | — | — |
| 1989-04-18 | $18.62 | $19.23 | 201,493 | — | — |
| 1989-04-17 | $18.39 | $18.98 | 70,204 | — | — |
| 1989-04-14 | $18.39 | $18.98 | 251,548 | — | — |
| 1989-04-13 | $18.39 | $18.98 | 438,406 | — | — |
| 1989-04-12 | $18.39 | $18.98 | 1,085,303 | — | — |
| 1989-04-11 | $18.45 | $19.04 | 34,148 | — | — |
| 1989-04-10 | $18.15 | $18.74 | 49,207 | — | — |
| 1989-04-07 | $18.09 | $18.68 | 77,204 | — | — |
| 1989-04-06 | $17.68 | $18.25 | 37,541 | — | — |
| 1989-04-05 | $17.50 | $18.07 | 60,448 | — | — |
| 1989-04-04 | $17.09 | $17.64 | 47,510 | — | — |
| 1989-04-03 | $17.44 | $18.01 | 83,354 | — | — |
| 1989-03-31 | $16.97 | $17.52 | 73,386 | — | — |
| 1989-03-30 | $16.68 | $17.22 | 115,381 | — | — |
| 1989-03-29 | $16.91 | $17.46 | 341,689 | — | — |
| 1989-03-28 | $17.39 | $17.95 | 113,260 | — | — |
| 1989-03-27 | $16.74 | $17.28 | 39,874 | — | — |
| 1989-03-23 | $16.74 | $17.28 | 73,810 | — | — |
| 1989-03-22 | $16.74 | $17.28 | 23,119 | — | — |
| 1989-03-21 | $16.91 | $17.46 | 65,538 | — | — |
| 1989-03-20 | $16.80 | $17.34 | 111,775 | — | — |
| 1989-03-17 | $17.62 | $18.19 | 31,815 | — | — |
| 1989-03-16 | $17.98 | $18.56 | 79,961 | — | — |
| 1989-03-15 | $17.68 | $18.25 | 49,631 | — | — |
| 1989-03-14 | $17.86 | $18.44 | 39,662 | — | — |
| 1989-03-13 | $17.92 | $18.50 | 52,388 | — | — |
| 1989-03-10 | $17.27 | $17.83 | 65,326 | — | — |
| 1989-03-09 | $17.27 | $17.83 | 165,012 | — | — |
| 1989-03-08 | $18.03 | $18.59 | 48,995 | — | — |
| 1989-03-07 | $18.74 | $19.32 | 88,657 | — | — |
| 1989-03-06 | $18.39 | $18.95 | 90,141 | — | — |
| 1989-03-03 | $17.86 | $18.40 | 64,478 | — | — |
| 1989-03-02 | $17.80 | $18.34 | 186,222 | — | — |
| 1989-03-01 | $18.03 | $18.59 | 88,020 | — | — |
| 1989-02-28 | $17.80 | $18.34 | 212,946 | — | — |
| 1989-02-27 | $17.27 | $17.80 | 213,158 | — | — |
| 1989-02-24 | $17.33 | $17.86 | 185,161 | — | — |
| 1989-02-23 | $16.86 | $17.37 | 186,434 | — | — |
| 1989-02-22 | $16.38 | $16.89 | 165,224 | — | — |
| 1989-02-21 | $16.03 | $16.52 | 123,017 | — | — |
| 1989-02-17 | $15.91 | $16.40 | 89,505 | — | — |
| 1989-02-16 | $15.91 | $16.40 | 45,601 | — | — |
| 1989-02-15 | $15.91 | $16.40 | 88,233 | — | — |
| 1989-02-14 | $15.79 | $16.28 | 39,238 | — | — |
| 1989-02-13 | $15.79 | $16.28 | 142,317 | — | — |
| 1989-02-10 | $15.85 | $16.34 | 91,838 | — | — |
| 1989-02-09 | $15.91 | $16.40 | 74,234 | — | — |
| 1989-02-08 | $15.91 | $16.40 | 59,812 | — | — |
| 1989-02-07 | $15.79 | $16.28 | 29,269 | — | — |
| 1989-02-06 | $15.56 | $16.04 | 53,661 | — | — |
| 1989-02-03 | $16.03 | $16.52 | 58,115 | — | — |
| 1989-02-02 | $16.03 | $16.52 | 197,887 | — | — |
| 1989-02-01 | $15.56 | $16.04 | 223,127 | — | — |
| 1989-01-31 | $15.21 | $15.67 | 125,986 | — | — |
| 1989-01-30 | $15.26 | $15.73 | 353,355 | — | — |
| 1989-01-27 | $15.50 | $15.97 | 207,219 | — | — |
| 1989-01-26 | $15.26 | $15.73 | 151,013 | — | — |
| 1989-01-25 | $14.97 | $15.43 | 123,865 | — | — |
| 1989-01-24 | $14.32 | $14.76 | 255,790 | — | — |
| 1989-01-23 | $14.73 | $15.19 | 156,740 | — | — |
| 1989-01-20 | $15.15 | $15.61 | 256,002 | — | — |
| 1989-01-19 | $15.03 | $15.49 | 181,980 | — | — |
| 1989-01-18 | $14.09 | $14.52 | 130,228 | — | — |
| 1989-01-17 | $13.67 | $14.09 | 91,626 | — | — |
| 1989-01-16 | $14.03 | $14.46 | 96,504 | — | — |
| 1989-01-13 | $12.97 | $13.36 | 129,804 | — | — |
| 1989-01-12 | $12.91 | $13.30 | 18,028 | — | — |
| 1989-01-11 | $12.85 | $13.24 | 29,906 | — | — |
| 1989-01-10 | $13.02 | $13.42 | 41,359 | — | — |
| 1989-01-09 | $13.14 | $13.55 | 78,900 | — | — |
| 1989-01-06 | $13.08 | $13.48 | 77,628 | — | — |
| 1989-01-05 | $12.97 | $13.36 | 247,094 | — | — |
| 1989-01-04 | $12.97 | $13.36 | 223,339 | — | — |
| 1989-01-03 | $12.73 | $13.12 | 313,480 | — | — |