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
- 1985-03-07 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 | $16.67 | $20.13 | 2,886 | — | — |
| 1989-12-28 | $16.55 | $19.99 | 1,776 | — | — |
| 1989-12-27 | $16.10 | $19.45 | 444 | — | — |
| 1989-12-26 | $16.22 | $19.59 | 0 | — | — |
| 1989-12-22 | $16.22 | $19.59 | 0 | — | — |
| 1989-12-21 | $16.22 | $19.59 | 0 | — | — |
| 1989-12-20 | $16.22 | $19.59 | 0 | — | — |
| 1989-12-19 | $16.22 | $19.59 | 666 | — | — |
| 1989-12-18 | $16.22 | $19.59 | 444 | — | — |
| 1989-12-15 | $16.05 | $19.38 | 0 | — | — |
| 1989-12-14 | $16.05 | $19.38 | 666 | — | — |
| 1989-12-13 | $15.99 | $19.31 | 0 | — | — |
| 1989-12-12 | $15.99 | $19.31 | 1,110 | — | — |
| 1989-12-11 | $16.16 | $19.52 | 222 | — | — |
| 1989-12-08 | $16.10 | $19.45 | 0 | — | — |
| 1989-12-07 | $16.10 | $19.45 | 0 | — | — |
| 1989-12-06 | $16.10 | $19.45 | 0 | — | — |
| 1989-12-05 | $16.10 | $19.45 | 6,882 | — | — |
| 1989-12-04 | $16.10 | $19.45 | 444 | — | — |
| 1989-12-01 | $16.22 | $19.59 | 444 | — | — |
| 1989-11-30 | $15.99 | $19.31 | 0 | — | — |
| 1989-11-29 | $15.99 | $19.31 | 222 | — | — |
| 1989-11-28 | $15.88 | $19.18 | 0 | — | — |
| 1989-11-27 | $15.88 | $19.18 | 888 | — | — |
| 1989-11-24 | $15.82 | $19.11 | 0 | — | — |
| 1989-11-22 | $15.82 | $19.11 | 444 | — | — |
| 1989-11-21 | $15.77 | $19.04 | 222 | — | — |
| 1989-11-20 | $15.71 | $18.97 | 0 | — | — |
| 1989-11-17 | $15.71 | $18.97 | 4,440 | — | — |
| 1989-11-16 | $15.99 | $19.31 | 444 | — | — |
| 1989-11-15 | $15.82 | $19.11 | 0 | — | — |
| 1989-11-14 | $15.82 | $19.11 | 444 | — | — |
| 1989-11-13 | $15.71 | $18.97 | 0 | — | — |
| 1989-11-10 | $15.71 | $18.97 | 0 | — | — |
| 1989-11-09 | $15.71 | $18.97 | 888 | — | — |
| 1989-11-08 | $15.71 | $18.97 | 888 | — | — |
| 1989-11-07 | $15.71 | $18.97 | 0 | — | — |
| 1989-11-06 | $15.71 | $18.97 | 2,664 | — | — |
| 1989-11-03 | $15.99 | $19.31 | 888 | — | — |
| 1989-11-02 | $16.10 | $19.45 | 0 | — | — |
| 1989-11-01 | $16.10 | $19.45 | 666 | — | — |
| 1989-10-31 | $16.22 | $19.59 | 444 | — | — |
| 1989-10-30 | $16.27 | $19.65 | 444 | — | — |
| 1989-10-27 | $16.44 | $19.58 | 444 | — | — |
| 1989-10-26 | $16.39 | $19.51 | 1,110 | — | — |
| 1989-10-25 | $16.05 | $19.11 | 0 | — | — |
| 1989-10-24 | $16.05 | $19.11 | 1,110 | — | — |
| 1989-10-23 | $15.82 | $18.84 | 0 | — | — |
| 1989-10-20 | $15.82 | $18.84 | 0 | — | — |
| 1989-10-19 | $15.82 | $18.84 | 0 | — | — |
| 1989-10-18 | $15.82 | $18.84 | 2,220 | — | — |
| 1989-10-17 | $15.82 | $18.84 | 0 | — | — |
| 1989-10-16 | $15.82 | $18.84 | 222 | — | — |
| 1989-10-13 | $15.71 | $18.70 | 222 | — | — |
| 1989-10-12 | $15.60 | $18.57 | 0 | — | — |
| 1989-10-11 | $15.60 | $18.57 | 0 | — | — |
| 1989-10-10 | $15.60 | $18.57 | 0 | — | — |
| 1989-10-09 | $15.60 | $18.57 | 0 | — | — |
| 1989-10-06 | $15.60 | $18.57 | 444 | — | — |
| 1989-10-05 | $15.60 | $18.57 | 0 | — | — |
| 1989-10-04 | $15.60 | $18.57 | 0 | — | — |
| 1989-10-03 | $15.60 | $18.57 | 1,332 | — | — |
| 1989-10-02 | $15.60 | $18.57 | 0 | — | — |
| 1989-09-29 | $15.60 | $18.57 | 0 | — | — |
| 1989-09-28 | $15.60 | $18.57 | 0 | — | — |
| 1989-09-27 | $15.60 | $18.57 | 222 | — | — |
| 1989-09-26 | $15.65 | $18.64 | 0 | — | — |
| 1989-09-25 | $15.65 | $18.64 | 666 | — | — |
| 1989-09-22 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-21 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-20 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-19 | $15.77 | $18.77 | 2,664 | — | — |
| 1989-09-18 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-15 | $15.77 | $18.77 | 444 | — | — |
| 1989-09-14 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-13 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-12 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-11 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-08 | $15.77 | $18.77 | 0 | — | — |
| 1989-09-07 | $15.77 | $18.77 | 222 | — | — |
| 1989-09-06 | $15.88 | $18.91 | 888 | — | — |
| 1989-09-05 | $16.10 | $19.17 | 666 | — | — |
| 1989-09-01 | $16.22 | $19.31 | 0 | — | — |
| 1989-08-31 | $16.22 | $19.31 | 888 | — | — |
| 1989-08-30 | $16.33 | $19.44 | 444 | — | — |
| 1989-08-29 | $16.50 | $19.64 | 0 | — | — |
| 1989-08-28 | $16.50 | $19.64 | 0 | — | — |
| 1989-08-25 | $16.50 | $19.64 | 222 | — | — |
| 1989-08-24 | $16.61 | $19.78 | 888 | — | — |
| 1989-08-23 | $16.33 | $19.44 | 444 | — | — |
| 1989-08-22 | $16.33 | $19.44 | 0 | — | — |
| 1989-08-21 | $16.33 | $19.44 | 0 | — | — |
| 1989-08-18 | $16.33 | $19.44 | 0 | — | — |
| 1989-08-17 | $16.33 | $19.44 | 0 | — | — |
| 1989-08-16 | $16.33 | $19.44 | 888 | — | — |
| 1989-08-15 | $16.39 | $19.51 | 666 | — | — |
| 1989-08-14 | $16.27 | $19.37 | 0 | — | — |
| 1989-08-11 | $16.27 | $19.37 | 0 | — | — |
| 1989-08-10 | $16.27 | $19.37 | 0 | — | — |
| 1989-08-09 | $16.27 | $19.37 | 0 | — | — |
| 1989-08-08 | $16.27 | $19.37 | 1,110 | — | — |
| 1989-08-07 | $16.27 | $19.37 | 0 | — | — |
| 1989-08-04 | $16.27 | $19.37 | 1,110 | — | — |
| 1989-08-03 | $16.44 | $19.58 | 222 | — | — |
| 1989-08-02 | $16.55 | $19.71 | 0 | — | — |
| 1989-08-01 | $16.55 | $19.71 | 0 | — | — |
| 1989-07-31 | $16.55 | $19.71 | 0 | — | — |
| 1989-07-28 | $16.55 | $19.71 | 666 | — | — |
| 1989-07-27 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-26 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-25 | $16.89 | $19.83 | 1,110 | — | — |
| 1989-07-24 | $16.84 | $19.77 | 0 | — | — |
| 1989-07-21 | $16.84 | $19.77 | 444 | — | — |
| 1989-07-20 | $16.78 | $19.70 | 0 | — | — |
| 1989-07-19 | $16.78 | $19.70 | 0 | — | — |
| 1989-07-18 | $16.78 | $19.70 | 0 | — | — |
| 1989-07-17 | $16.78 | $19.70 | 888 | — | — |
| 1989-07-14 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-13 | $16.89 | $19.83 | 888 | — | — |
| 1989-07-12 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-11 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-10 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-07 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-06 | $16.89 | $19.83 | 0 | — | — |
| 1989-07-05 | $16.89 | $19.83 | 1,332 | — | — |
| 1989-07-03 | $16.89 | $19.83 | 666 | — | — |
| 1989-06-30 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-29 | $16.89 | $19.83 | 888 | — | — |
| 1989-06-28 | $16.95 | $19.90 | 2,220 | — | — |
| 1989-06-27 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-26 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-23 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-22 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-21 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-20 | $16.89 | $19.83 | 0 | — | — |
| 1989-06-19 | $16.89 | $19.83 | 1,110 | — | — |
| 1989-06-16 | $16.84 | $19.77 | 0 | — | — |
| 1989-06-15 | $16.84 | $19.77 | 1,332 | — | — |
| 1989-06-14 | $16.72 | $19.63 | 0 | — | — |
| 1989-06-13 | $16.72 | $19.63 | 222 | — | — |
| 1989-06-12 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-09 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-08 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-07 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-06 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-05 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-02 | $16.67 | $19.57 | 0 | — | — |
| 1989-06-01 | $16.67 | $19.57 | 0 | — | — |
| 1989-05-31 | $16.67 | $19.57 | 666 | — | — |
| 1989-05-30 | $16.78 | $19.70 | 0 | — | — |
| 1989-05-26 | $16.78 | $19.70 | 0 | — | — |
| 1989-05-25 | $16.78 | $19.70 | 666 | — | — |
| 1989-05-24 | $16.61 | $19.50 | 888 | — | — |
| 1989-05-23 | $16.84 | $19.77 | 0 | — | — |
| 1989-05-22 | $16.84 | $19.77 | 222 | — | — |
| 1989-05-19 | $16.89 | $19.83 | 0 | — | — |
| 1989-05-18 | $16.89 | $19.83 | 1,554 | — | — |
| 1989-05-17 | $16.89 | $19.83 | 222 | — | — |
| 1989-05-16 | $16.89 | $19.83 | 888 | — | — |
| 1989-05-15 | $16.89 | $19.83 | 3,774 | — | — |
| 1989-05-12 | $17.12 | $20.10 | 0 | — | — |
| 1989-05-11 | $17.12 | $20.10 | 0 | — | — |
| 1989-05-10 | $17.12 | $20.10 | 0 | — | — |
| 1989-05-09 | $17.12 | $20.10 | 666 | — | — |
| 1989-05-08 | $17.12 | $20.10 | 1,998 | — | — |
| 1989-05-05 | $17.29 | $20.30 | 0 | — | — |
| 1989-05-04 | $17.29 | $20.30 | 0 | — | — |
| 1989-05-03 | $17.29 | $20.30 | 222 | — | — |
| 1989-05-02 | $17.29 | $20.30 | 222 | — | — |
| 1989-05-01 | $17.29 | $20.30 | 222 | — | — |
| 1989-04-28 | $17.17 | $20.16 | 0 | — | — |
| 1989-04-27 | $17.17 | $20.16 | 222 | — | — |
| 1989-04-26 | $17.34 | $20.09 | 0 | — | — |
| 1989-04-25 | $17.34 | $20.09 | 888 | — | — |
| 1989-04-24 | $17.29 | $20.02 | 3,108 | — | — |
| 1989-04-21 | $16.72 | $19.37 | 2,220 | — | — |
| 1989-04-20 | $16.84 | $19.50 | 1,776 | — | — |
| 1989-04-19 | $17.00 | $19.70 | 1,554 | — | — |
| 1989-04-18 | $15.32 | $17.74 | 888 | — | — |
| 1989-04-17 | $15.43 | $17.87 | 0 | — | — |
| 1989-04-14 | $15.43 | $17.87 | 666 | — | — |
| 1989-04-13 | $15.32 | $17.74 | 1,110 | — | — |
| 1989-04-12 | $15.48 | $17.93 | 222 | — | — |
| 1989-04-11 | $15.43 | $17.87 | 0 | — | — |
| 1989-04-10 | $15.43 | $17.87 | 888 | — | — |
| 1989-04-07 | $15.43 | $17.87 | 1,554 | — | — |
| 1989-04-06 | $15.32 | $17.74 | 0 | — | — |
| 1989-04-05 | $15.32 | $17.74 | 1,776 | — | — |
| 1989-04-04 | $15.43 | $17.87 | 444 | — | — |
| 1989-04-03 | $15.54 | $18.00 | 444 | — | — |
| 1989-03-31 | $15.43 | $17.87 | 0 | — | — |
| 1989-03-30 | $15.43 | $17.87 | 4,662 | — | — |
| 1989-03-29 | $15.65 | $18.13 | 1,332 | — | — |
| 1989-03-28 | $15.48 | $17.93 | 2,886 | — | — |
| 1989-03-27 | $15.43 | $17.87 | 3,108 | — | — |
| 1989-03-23 | $15.32 | $17.74 | 1,998 | — | — |
| 1989-03-22 | $15.60 | $18.07 | 444 | — | — |
| 1989-03-21 | $15.43 | $17.87 | 222 | — | — |
| 1989-03-20 | $15.32 | $17.74 | 444 | — | — |
| 1989-03-17 | $15.43 | $17.87 | 1,332 | — | — |
| 1989-03-16 | $15.32 | $17.74 | 1,998 | — | — |
| 1989-03-15 | $15.26 | $17.67 | 2,220 | — | — |
| 1989-03-14 | $15.09 | $17.48 | 1,554 | — | — |
| 1989-03-13 | $14.98 | $17.35 | 888 | — | — |
| 1989-03-10 | $14.98 | $17.35 | 222 | — | — |
| 1989-03-09 | $14.86 | $17.22 | 2,442 | — | — |
| 1989-03-08 | $14.86 | $17.22 | 0 | — | — |
| 1989-03-07 | $14.86 | $17.22 | 1,332 | — | — |
| 1989-03-06 | $14.70 | $17.02 | 2,664 | — | — |
| 1989-03-03 | $14.41 | $16.70 | 1,998 | — | — |
| 1989-03-02 | $14.19 | $16.43 | 1,776 | — | — |
| 1989-03-01 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-28 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-27 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-24 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-23 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-22 | $13.74 | $15.91 | 666 | — | — |
| 1989-02-21 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-17 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-16 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-15 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-14 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-13 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-10 | $13.74 | $15.91 | 222 | — | — |
| 1989-02-09 | $13.85 | $16.04 | 1,332 | — | — |
| 1989-02-08 | $13.96 | $16.17 | 0 | — | — |
| 1989-02-07 | $13.96 | $16.17 | 9,768 | — | — |
| 1989-02-06 | $13.80 | $15.98 | 444 | — | — |
| 1989-02-03 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-02 | $13.74 | $15.91 | 0 | — | — |
| 1989-02-01 | $13.74 | $15.91 | 0 | — | — |
| 1989-01-31 | $13.74 | $15.91 | 222 | — | — |
| 1989-01-30 | $13.68 | $15.85 | 222 | — | — |
| 1989-01-27 | $13.85 | $16.04 | 0 | — | — |
| 1989-01-26 | $13.85 | $15.77 | 0 | — | — |
| 1989-01-25 | $13.85 | $15.77 | 666 | — | — |
| 1989-01-24 | $13.68 | $15.58 | 222 | — | — |
| 1989-01-23 | $13.80 | $15.71 | 444 | — | — |
| 1989-01-20 | $13.68 | $15.58 | 0 | — | — |
| 1989-01-19 | $13.68 | $15.58 | 0 | — | — |
| 1989-01-18 | $13.68 | $15.58 | 1,554 | — | — |
| 1989-01-17 | $13.63 | $15.52 | 0 | — | — |
| 1989-01-16 | $13.63 | $15.52 | 0 | — | — |
| 1989-01-13 | $13.63 | $15.52 | 666 | — | — |
| 1989-01-12 | $13.51 | $15.39 | 0 | — | — |
| 1989-01-11 | $13.51 | $15.39 | 0 | — | — |
| 1989-01-10 | $13.51 | $15.39 | 222 | — | — |
| 1989-01-09 | $13.51 | $15.39 | 0 | — | — |
| 1989-01-06 | $13.51 | $15.39 | 444 | — | — |
| 1989-01-05 | $13.57 | $15.45 | 3,330 | — | — |
| 1989-01-04 | $13.68 | $15.58 | 666 | — | — |
| 1989-01-03 | $13.63 | $15.52 | 222 | — | — |