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 | $17.75 | $20.19 | 59,200 | — | — |
| 1989-12-28 | $18.06 | $20.54 | 2,800 | — | — |
| 1989-12-27 | $18.13 | $20.61 | 31,000 | — | — |
| 1989-12-26 | $18.19 | $20.68 | 3,800 | — | — |
| 1989-12-22 | $18.13 | $20.40 | 24,800 | — | — |
| 1989-12-21 | $18.06 | $20.33 | 41,000 | — | — |
| 1989-12-20 | $18.13 | $20.40 | 5,400 | — | — |
| 1989-12-19 | $18.19 | $20.47 | 19,200 | — | — |
| 1989-12-18 | $18.13 | $20.40 | 56,200 | — | — |
| 1989-12-15 | $18.25 | $20.54 | 12,600 | — | — |
| 1989-12-14 | $18.13 | $20.40 | 12,200 | — | — |
| 1989-12-13 | $18.00 | $20.26 | 39,800 | — | — |
| 1989-12-12 | $17.88 | $20.12 | 51,200 | — | — |
| 1989-12-11 | $17.94 | $20.19 | 11,000 | — | — |
| 1989-12-08 | $17.88 | $20.12 | 33,200 | — | — |
| 1989-12-07 | $18.00 | $20.26 | 31,400 | — | — |
| 1989-12-06 | $18.06 | $20.33 | 20,200 | — | — |
| 1989-12-05 | $18.19 | $20.47 | 42,800 | — | — |
| 1989-12-04 | $18.13 | $20.40 | 38,200 | — | — |
| 1989-12-01 | $17.81 | $20.05 | 45,000 | — | — |
| 1989-11-30 | $17.81 | $20.05 | 10,600 | — | — |
| 1989-11-29 | $17.94 | $20.19 | 7,800 | — | — |
| 1989-11-28 | $17.94 | $20.19 | 16,800 | — | — |
| 1989-11-27 | $18.06 | $20.33 | 28,400 | — | — |
| 1989-11-24 | $18.06 | $20.33 | 800 | — | — |
| 1989-11-22 | $18.06 | $20.33 | 10,600 | — | — |
| 1989-11-21 | $18.00 | $20.26 | 18,200 | — | — |
| 1989-11-20 | $17.94 | $20.19 | 44,800 | — | — |
| 1989-11-17 | $18.00 | $20.26 | 95,400 | — | — |
| 1989-11-16 | $18.00 | $20.26 | 108,000 | — | — |
| 1989-11-15 | $18.25 | $20.54 | 53,400 | — | — |
| 1989-11-14 | $18.38 | $20.68 | 13,600 | — | — |
| 1989-11-13 | $18.06 | $20.33 | 28,200 | — | — |
| 1989-11-10 | $18.13 | $20.40 | 1,000 | — | — |
| 1989-11-09 | $18.00 | $20.26 | 9,000 | — | — |
| 1989-11-08 | $18.19 | $20.47 | 32,200 | — | — |
| 1989-11-07 | $18.00 | $20.26 | 5,800 | — | — |
| 1989-11-06 | $18.06 | $20.33 | 12,400 | — | — |
| 1989-11-03 | $18.06 | $20.33 | 71,400 | — | — |
| 1989-11-02 | $18.06 | $20.33 | 229,400 | — | — |
| 1989-11-01 | $18.31 | $20.61 | 51,600 | — | — |
| 1989-10-31 | $17.94 | $20.19 | 32,200 | — | — |
| 1989-10-30 | $18.06 | $20.33 | 51,800 | — | — |
| 1989-10-27 | $18.19 | $20.47 | 50,400 | — | — |
| 1989-10-26 | $18.38 | $20.68 | 106,000 | — | — |
| 1989-10-25 | $18.75 | $21.11 | 127,600 | — | — |
| 1989-10-24 | $18.69 | $21.04 | 121,200 | — | — |
| 1989-10-23 | $19.00 | $21.39 | 43,000 | — | — |
| 1989-10-20 | $18.88 | $21.25 | 12,000 | — | — |
| 1989-10-19 | $19.00 | $21.39 | 112,400 | — | — |
| 1989-10-18 | $18.81 | $21.18 | 146,600 | — | — |
| 1989-10-17 | $18.69 | $21.04 | 37,400 | — | — |
| 1989-10-16 | $18.63 | $20.97 | 140,000 | — | — |
| 1989-10-13 | $18.94 | $21.32 | 24,600 | — | — |
| 1989-10-12 | $19.38 | $21.81 | 59,000 | — | — |
| 1989-10-11 | $19.19 | $21.60 | 26,400 | — | — |
| 1989-10-10 | $19.31 | $21.74 | 3,000 | — | — |
| 1989-10-09 | $19.50 | $21.95 | 12,600 | — | — |
| 1989-10-06 | $19.31 | $21.74 | 15,400 | — | — |
| 1989-10-05 | $19.44 | $21.88 | 17,000 | — | — |
| 1989-10-04 | $19.38 | $21.81 | 11,000 | — | — |
| 1989-10-03 | $19.13 | $21.53 | 26,200 | — | — |
| 1989-10-02 | $19.25 | $21.67 | 70,600 | — | — |
| 1989-09-29 | $19.00 | $21.39 | 145,400 | — | — |
| 1989-09-28 | $18.63 | $20.97 | 33,800 | — | — |
| 1989-09-27 | $18.56 | $20.90 | 72,800 | — | — |
| 1989-09-26 | $18.69 | $21.04 | 25,200 | — | — |
| 1989-09-25 | $18.69 | $20.84 | 32,400 | — | — |
| 1989-09-22 | $18.81 | $20.98 | 15,600 | — | — |
| 1989-09-21 | $18.63 | $20.77 | 25,400 | — | — |
| 1989-09-20 | $18.44 | $20.56 | 21,600 | — | — |
| 1989-09-19 | $18.31 | $20.42 | 151,600 | — | — |
| 1989-09-18 | $18.44 | $20.56 | 5,400 | — | — |
| 1989-09-15 | $18.50 | $20.63 | 45,000 | — | — |
| 1989-09-14 | $18.50 | $20.63 | 104,400 | — | — |
| 1989-09-13 | $18.50 | $20.63 | 22,800 | — | — |
| 1989-09-12 | $18.44 | $20.56 | 22,800 | — | — |
| 1989-09-11 | $18.44 | $20.56 | 308,400 | — | — |
| 1989-09-08 | $18.38 | $20.49 | 130,600 | — | — |
| 1989-09-07 | $18.31 | $20.42 | 152,200 | — | — |
| 1989-09-06 | $18.75 | $20.91 | 143,000 | — | — |
| 1989-09-05 | $18.88 | $21.05 | 226,600 | — | — |
| 1989-09-01 | $19.19 | $21.40 | 119,400 | — | — |
| 1989-08-31 | $19.00 | $21.19 | 14,200 | — | — |
| 1989-08-30 | $19.06 | $21.26 | 66,600 | — | — |
| 1989-08-29 | $19.00 | $21.19 | 126,200 | — | — |
| 1989-08-28 | $19.13 | $21.33 | 16,200 | — | — |
| 1989-08-25 | $19.00 | $21.19 | 42,200 | — | — |
| 1989-08-24 | $19.31 | $21.54 | 287,600 | — | — |
| 1989-08-23 | $18.75 | $20.91 | 183,200 | — | — |
| 1989-08-22 | $18.31 | $20.42 | 246,000 | — | — |
| 1989-08-21 | $17.75 | $19.79 | 175,600 | — | — |
| 1989-08-18 | $17.88 | $19.93 | 29,400 | — | — |
| 1989-08-17 | $17.88 | $19.93 | 51,200 | — | — |
| 1989-08-16 | $17.88 | $19.93 | 134,600 | — | — |
| 1989-08-15 | $17.81 | $19.86 | 46,400 | — | — |
| 1989-08-14 | $17.69 | $19.72 | 7,600 | — | — |
| 1989-08-11 | $17.94 | $20.00 | 23,000 | — | — |
| 1989-08-10 | $17.75 | $19.79 | 77,200 | — | — |
| 1989-08-09 | $17.75 | $19.79 | 86,000 | — | — |
| 1989-08-08 | $17.88 | $19.93 | 19,800 | — | — |
| 1989-08-07 | $17.81 | $19.86 | 16,800 | — | — |
| 1989-08-04 | $17.88 | $19.93 | 35,400 | — | — |
| 1989-08-03 | $17.94 | $20.00 | 28,600 | — | — |
| 1989-08-02 | $17.75 | $19.79 | 17,400 | — | — |
| 1989-08-01 | $17.88 | $19.93 | 47,200 | — | — |
| 1989-07-31 | $17.94 | $20.00 | 6,400 | — | — |
| 1989-07-28 | $17.94 | $20.00 | 62,800 | — | — |
| 1989-07-27 | $17.94 | $20.00 | 22,000 | — | — |
| 1989-07-26 | $17.88 | $19.93 | 122,800 | — | — |
| 1989-07-25 | $17.94 | $20.00 | 296,400 | — | — |
| 1989-07-24 | $17.75 | $19.79 | 42,400 | — | — |
| 1989-07-21 | $17.75 | $19.79 | 19,800 | — | — |
| 1989-07-20 | $17.81 | $19.86 | 46,000 | — | — |
| 1989-07-19 | $17.75 | $19.79 | 12,800 | — | — |
| 1989-07-18 | $17.88 | $19.93 | 14,400 | — | — |
| 1989-07-17 | $17.94 | $20.00 | 54,400 | — | — |
| 1989-07-14 | $17.81 | $19.86 | 59,400 | — | — |
| 1989-07-13 | $17.94 | $20.00 | 10,600 | — | — |
| 1989-07-12 | $18.06 | $20.14 | 2,000 | — | — |
| 1989-07-11 | $18.19 | $20.28 | 60,800 | — | — |
| 1989-07-10 | $18.38 | $20.49 | 86,400 | — | — |
| 1989-07-07 | $18.00 | $20.07 | 59,400 | — | — |
| 1989-07-06 | $17.94 | $20.00 | 19,000 | — | — |
| 1989-07-05 | $17.81 | $19.86 | 19,400 | — | — |
| 1989-07-03 | $17.81 | $19.86 | 23,200 | — | — |
| 1989-06-30 | $17.94 | $20.00 | 48,200 | — | — |
| 1989-06-29 | $17.88 | $19.93 | 39,000 | — | — |
| 1989-06-28 | $17.69 | $19.72 | 24,600 | — | — |
| 1989-06-27 | $17.63 | $19.65 | 16,200 | — | — |
| 1989-06-26 | $17.88 | $19.74 | 13,400 | — | — |
| 1989-06-23 | $17.69 | $19.53 | 576,800 | — | — |
| 1989-06-22 | $17.63 | $19.46 | 43,200 | — | — |
| 1989-06-21 | $17.63 | $19.46 | 48,200 | — | — |
| 1989-06-20 | $17.81 | $19.67 | 24,600 | — | — |
| 1989-06-19 | $17.81 | $19.67 | 11,000 | — | — |
| 1989-06-16 | $17.81 | $19.67 | 62,400 | — | — |
| 1989-06-15 | $17.75 | $19.60 | 57,600 | — | — |
| 1989-06-14 | $17.75 | $19.60 | 14,600 | — | — |
| 1989-06-13 | $17.81 | $19.67 | 11,800 | — | — |
| 1989-06-12 | $18.00 | $19.88 | 20,400 | — | — |
| 1989-06-09 | $17.81 | $19.67 | 72,000 | — | — |
| 1989-06-08 | $17.69 | $19.53 | 27,400 | — | — |
| 1989-06-07 | $17.81 | $19.67 | 21,000 | — | — |
| 1989-06-06 | $17.38 | $19.19 | 84,200 | — | — |
| 1989-06-05 | $17.38 | $19.19 | 298,600 | — | — |
| 1989-06-02 | $17.38 | $19.19 | 145,600 | — | — |
| 1989-06-01 | $17.50 | $19.32 | 82,800 | — | — |
| 1989-05-31 | $17.88 | $19.74 | 6,200 | — | — |
| 1989-05-30 | $17.88 | $19.74 | 14,200 | — | — |
| 1989-05-26 | $18.00 | $19.88 | 72,600 | — | — |
| 1989-05-25 | $17.94 | $19.81 | 6,800 | — | — |
| 1989-05-24 | $17.88 | $19.74 | 36,200 | — | — |
| 1989-05-23 | $17.75 | $19.60 | 43,600 | — | — |
| 1989-05-22 | $17.69 | $19.53 | 38,600 | — | — |
| 1989-05-19 | $17.44 | $19.26 | 119,400 | — | — |
| 1989-05-18 | $17.31 | $19.12 | 171,800 | — | — |
| 1989-05-17 | $17.50 | $19.32 | 71,800 | — | — |
| 1989-05-16 | $17.25 | $19.05 | 308,000 | — | — |
| 1989-05-15 | $17.06 | $18.84 | 20,400 | — | — |
| 1989-05-12 | $16.88 | $18.63 | 65,600 | — | — |
| 1989-05-11 | $16.63 | $18.36 | 48,000 | — | — |
| 1989-05-10 | $16.94 | $18.70 | 25,800 | — | — |
| 1989-05-09 | $17.06 | $18.84 | 38,000 | — | — |
| 1989-05-08 | $17.25 | $19.05 | 6,200 | — | — |
| 1989-05-05 | $17.31 | $19.12 | 14,000 | — | — |
| 1989-05-04 | $17.31 | $19.12 | 131,200 | — | — |
| 1989-05-03 | $17.38 | $19.19 | 57,200 | — | — |
| 1989-05-02 | $17.50 | $19.32 | 77,200 | — | — |
| 1989-05-01 | $18.31 | $20.22 | 41,000 | — | — |
| 1989-04-28 | $18.38 | $20.29 | 10,400 | — | — |
| 1989-04-27 | $18.44 | $20.36 | 211,000 | — | — |
| 1989-04-26 | $18.50 | $20.43 | 7,600 | — | — |
| 1989-04-25 | $18.50 | $20.43 | 25,800 | — | — |
| 1989-04-24 | $18.38 | $20.29 | 245,000 | — | — |
| 1989-04-21 | $18.50 | $20.43 | 91,600 | — | — |
| 1989-04-20 | $18.50 | $20.43 | 103,600 | — | — |
| 1989-04-19 | $18.44 | $20.36 | 23,400 | — | — |
| 1989-04-18 | $18.56 | $20.50 | 17,400 | — | — |
| 1989-04-17 | $18.38 | $20.29 | 20,600 | — | — |
| 1989-04-14 | $18.38 | $20.29 | 115,000 | — | — |
| 1989-04-13 | $18.44 | $20.36 | 10,800 | — | — |
| 1989-04-12 | $18.44 | $20.36 | 9,600 | — | — |
| 1989-04-11 | $18.31 | $20.22 | 16,600 | — | — |
| 1989-04-10 | $18.25 | $20.15 | 33,000 | — | — |
| 1989-04-07 | $18.25 | $20.15 | 36,800 | — | — |
| 1989-04-06 | $18.19 | $20.08 | 45,800 | — | — |
| 1989-04-05 | $18.31 | $20.22 | 25,000 | — | — |
| 1989-04-04 | $18.19 | $20.08 | 64,000 | — | — |
| 1989-04-03 | $18.31 | $20.22 | 67,800 | — | — |
| 1989-03-31 | $18.31 | $20.22 | 8,600 | — | — |
| 1989-03-30 | $18.31 | $20.22 | 15,200 | — | — |
| 1989-03-29 | $18.25 | $20.15 | 127,600 | — | — |
| 1989-03-28 | $18.19 | $20.08 | 35,200 | — | — |
| 1989-03-27 | $18.13 | $19.82 | 45,400 | — | — |
| 1989-03-23 | $18.25 | $19.96 | 61,000 | — | — |
| 1989-03-22 | $18.00 | $19.68 | 57,600 | — | — |
| 1989-03-21 | $18.19 | $19.89 | 35,600 | — | — |
| 1989-03-20 | $18.38 | $20.09 | 21,600 | — | — |
| 1989-03-17 | $18.56 | $20.30 | 26,600 | — | — |
| 1989-03-16 | $18.75 | $20.50 | 30,000 | — | — |
| 1989-03-15 | $18.13 | $19.82 | 12,200 | — | — |
| 1989-03-14 | $18.19 | $19.89 | 19,800 | — | — |
| 1989-03-13 | $17.94 | $19.62 | 8,400 | — | — |
| 1989-03-10 | $18.00 | $19.68 | 15,600 | — | — |
| 1989-03-09 | $18.06 | $19.75 | 51,600 | — | — |
| 1989-03-08 | $17.69 | $19.34 | 19,000 | — | — |
| 1989-03-07 | $17.56 | $19.21 | 14,400 | — | — |
| 1989-03-06 | $17.56 | $19.21 | 45,400 | — | — |
| 1989-03-03 | $17.56 | $19.21 | 17,800 | — | — |
| 1989-03-02 | $17.63 | $19.27 | 21,000 | — | — |
| 1989-03-01 | $17.56 | $19.21 | 6,200 | — | — |
| 1989-02-28 | $17.44 | $19.07 | 132,200 | — | — |
| 1989-02-27 | $17.38 | $19.00 | 7,000 | — | — |
| 1989-02-24 | $17.44 | $19.07 | 33,600 | — | — |
| 1989-02-23 | $17.44 | $19.07 | 31,800 | — | — |
| 1989-02-22 | $17.69 | $19.34 | 19,600 | — | — |
| 1989-02-21 | $17.75 | $19.41 | 64,000 | — | — |
| 1989-02-17 | $17.56 | $19.21 | 24,400 | — | — |
| 1989-02-16 | $17.63 | $19.27 | 58,200 | — | — |
| 1989-02-15 | $17.75 | $19.41 | 26,200 | — | — |
| 1989-02-14 | $17.31 | $18.93 | 27,600 | — | — |
| 1989-02-13 | $17.06 | $18.66 | 20,600 | — | — |
| 1989-02-10 | $17.00 | $18.59 | 48,600 | — | — |
| 1989-02-09 | $17.00 | $18.59 | 92,600 | — | — |
| 1989-02-08 | $17.56 | $19.21 | 34,200 | — | — |
| 1989-02-07 | $17.50 | $19.14 | 23,800 | — | — |
| 1989-02-06 | $17.44 | $19.07 | 103,400 | — | — |
| 1989-02-03 | $17.13 | $18.73 | 24,000 | — | — |
| 1989-02-02 | $17.31 | $18.93 | 18,800 | — | — |
| 1989-02-01 | $17.06 | $18.66 | 22,200 | — | — |
| 1989-01-31 | $17.13 | $18.73 | 23,000 | — | — |
| 1989-01-30 | $17.00 | $18.59 | 30,600 | — | — |
| 1989-01-27 | $17.00 | $18.59 | 27,200 | — | — |
| 1989-01-26 | $17.06 | $18.66 | 4,000 | — | — |
| 1989-01-25 | $17.25 | $18.86 | 27,800 | — | — |
| 1989-01-24 | $17.50 | $19.14 | 181,600 | — | — |
| 1989-01-23 | $17.00 | $18.59 | 18,000 | — | — |
| 1989-01-20 | $17.00 | $18.59 | 15,000 | — | — |
| 1989-01-19 | $17.00 | $18.59 | 21,200 | — | — |
| 1989-01-18 | $16.81 | $18.39 | 16,200 | — | — |
| 1989-01-17 | $16.94 | $18.52 | 28,600 | — | — |
| 1989-01-16 | $16.69 | $18.25 | 14,600 | — | — |
| 1989-01-13 | $16.75 | $18.32 | 23,400 | — | — |
| 1989-01-12 | $16.69 | $18.25 | 7,200 | — | — |
| 1989-01-11 | $16.63 | $18.18 | 14,200 | — | — |
| 1989-01-10 | $16.56 | $18.11 | 2,200 | — | — |
| 1989-01-09 | $16.56 | $18.11 | 13,200 | — | — |
| 1989-01-06 | $16.56 | $18.11 | 24,400 | — | — |
| 1989-01-05 | $16.69 | $18.25 | 7,400 | — | — |
| 1989-01-04 | $16.63 | $18.18 | 8,800 | — | — |
| 1989-01-03 | $16.50 | $18.04 | 48,600 | — | — |