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 | $14.83 | $16.00 | 42,600 | — | — |
| 1989-12-28 | $14.92 | $16.09 | 38,100 | — | — |
| 1989-12-27 | $15.00 | $16.18 | 96,600 | — | — |
| 1989-12-26 | $14.88 | $16.05 | 5,400 | — | — |
| 1989-12-22 | $14.79 | $15.96 | 5,100 | — | — |
| 1989-12-21 | $14.83 | $16.00 | 34,200 | — | — |
| 1989-12-20 | $14.67 | $15.82 | 38,700 | — | — |
| 1989-12-19 | $14.67 | $15.82 | 80,400 | — | — |
| 1989-12-18 | $14.88 | $16.05 | 51,300 | — | — |
| 1989-12-15 | $15.00 | $16.18 | 45,600 | — | — |
| 1989-12-14 | $15.17 | $16.36 | 96,600 | — | — |
| 1989-12-13 | $15.17 | $16.36 | 67,500 | — | — |
| 1989-12-12 | $15.25 | $16.45 | 90,600 | — | — |
| 1989-12-11 | $15.25 | $16.45 | 34,500 | — | — |
| 1989-12-08 | $14.96 | $16.14 | 48,000 | — | — |
| 1989-12-07 | $14.92 | $16.09 | 76,800 | — | — |
| 1989-12-06 | $14.88 | $16.05 | 39,900 | — | — |
| 1989-12-05 | $14.83 | $16.00 | 64,500 | — | — |
| 1989-12-04 | $14.79 | $15.96 | 44,400 | — | — |
| 1989-12-01 | $14.75 | $15.91 | 19,500 | — | — |
| 1989-11-30 | $14.71 | $15.87 | 483,900 | — | — |
| 1989-11-29 | $14.88 | $16.05 | 348,600 | — | — |
| 1989-11-28 | $14.88 | $16.05 | 104,400 | — | — |
| 1989-11-27 | $14.67 | $15.82 | 151,200 | — | — |
| 1989-11-24 | $14.88 | $16.05 | 29,100 | — | — |
| 1989-11-22 | $14.63 | $15.78 | 118,500 | — | — |
| 1989-11-21 | $14.46 | $15.60 | 21,300 | — | — |
| 1989-11-20 | $14.38 | $15.51 | 5,100 | — | — |
| 1989-11-17 | $14.38 | $15.51 | 39,900 | — | — |
| 1989-11-16 | $14.42 | $15.55 | 16,500 | — | — |
| 1989-11-15 | $14.50 | $15.54 | 39,000 | — | — |
| 1989-11-14 | $14.54 | $15.59 | 91,200 | — | — |
| 1989-11-13 | $14.42 | $15.45 | 81,000 | — | — |
| 1989-11-10 | $14.33 | $15.36 | 52,500 | — | — |
| 1989-11-09 | $14.33 | $15.36 | 46,200 | — | — |
| 1989-11-08 | $14.58 | $15.63 | 58,500 | — | — |
| 1989-11-07 | $14.25 | $15.27 | 74,700 | — | — |
| 1989-11-06 | $14.29 | $15.32 | 47,100 | — | — |
| 1989-11-03 | $14.50 | $15.54 | 86,100 | — | — |
| 1989-11-02 | $14.75 | $15.81 | 16,200 | — | — |
| 1989-11-01 | $14.83 | $15.90 | 43,800 | — | — |
| 1989-10-31 | $14.92 | $15.99 | 161,100 | — | — |
| 1989-10-30 | $14.96 | $16.03 | 179,400 | — | — |
| 1989-10-27 | $15.04 | $16.12 | 102,900 | — | — |
| 1989-10-26 | $15.08 | $16.17 | 24,300 | — | — |
| 1989-10-25 | $15.00 | $16.08 | 34,500 | — | — |
| 1989-10-24 | $14.96 | $16.03 | 117,900 | — | — |
| 1989-10-23 | $15.00 | $16.08 | 100,200 | — | — |
| 1989-10-20 | $15.00 | $16.08 | 65,400 | — | — |
| 1989-10-19 | $14.96 | $16.03 | 49,500 | — | — |
| 1989-10-18 | $15.00 | $16.08 | 142,200 | — | — |
| 1989-10-17 | $15.00 | $16.08 | 129,900 | — | — |
| 1989-10-16 | $15.00 | $16.08 | 120,600 | — | — |
| 1989-10-13 | $15.42 | $16.52 | 77,100 | — | — |
| 1989-10-12 | $15.63 | $16.75 | 173,100 | — | — |
| 1989-10-11 | $15.63 | $16.75 | 40,800 | — | — |
| 1989-10-10 | $15.58 | $16.70 | 36,000 | — | — |
| 1989-10-09 | $15.58 | $16.70 | 27,300 | — | — |
| 1989-10-06 | $15.58 | $16.70 | 23,100 | — | — |
| 1989-10-05 | $15.63 | $16.75 | 42,900 | — | — |
| 1989-10-04 | $15.75 | $16.88 | 48,900 | — | — |
| 1989-10-03 | $15.75 | $16.88 | 123,000 | — | — |
| 1989-10-02 | $15.75 | $16.88 | 62,700 | — | — |
| 1989-09-29 | $15.54 | $16.66 | 82,800 | — | — |
| 1989-09-28 | $15.33 | $16.43 | 33,300 | — | — |
| 1989-09-27 | $15.08 | $16.17 | 41,700 | — | — |
| 1989-09-26 | $15.25 | $16.34 | 46,500 | — | — |
| 1989-09-25 | $15.04 | $16.12 | 40,800 | — | — |
| 1989-09-22 | $15.21 | $16.30 | 81,900 | — | — |
| 1989-09-21 | $15.29 | $16.39 | 1,552,800 | — | — |
| 1989-09-20 | $15.42 | $16.52 | 130,800 | — | — |
| 1989-09-19 | $15.58 | $16.70 | 34,500 | — | — |
| 1989-09-18 | $15.67 | $16.79 | 253,200 | — | — |
| 1989-09-15 | $15.63 | $16.75 | 101,100 | — | — |
| 1989-09-14 | $15.63 | $16.75 | 35,700 | — | — |
| 1989-09-13 | $15.92 | $17.06 | 235,800 | — | — |
| 1989-09-12 | $15.71 | $16.84 | 76,500 | — | — |
| 1989-09-11 | $15.71 | $16.84 | 93,900 | — | — |
| 1989-09-08 | $15.50 | $16.61 | 55,500 | — | — |
| 1989-09-07 | $15.38 | $16.48 | 465,600 | — | — |
| 1989-09-06 | $15.54 | $16.66 | 252,600 | — | — |
| 1989-09-05 | $15.75 | $16.88 | 87,900 | — | — |
| 1989-09-01 | $15.58 | $16.70 | 45,300 | — | — |
| 1989-08-31 | $15.54 | $16.66 | 47,700 | — | — |
| 1989-08-30 | $15.63 | $16.75 | 131,400 | — | — |
| 1989-08-29 | $15.25 | $16.34 | 46,200 | — | — |
| 1989-08-28 | $15.13 | $16.21 | 108,600 | — | — |
| 1989-08-25 | $15.08 | $16.17 | 30,900 | — | — |
| 1989-08-24 | $14.96 | $16.03 | 21,000 | — | — |
| 1989-08-23 | $14.67 | $15.72 | 25,500 | — | — |
| 1989-08-22 | $14.75 | $15.81 | 39,600 | — | — |
| 1989-08-21 | $14.92 | $15.99 | 30,000 | — | — |
| 1989-08-18 | $15.08 | $16.07 | 256,500 | — | — |
| 1989-08-17 | $14.79 | $15.76 | 36,600 | — | — |
| 1989-08-16 | $14.75 | $15.71 | 41,700 | — | — |
| 1989-08-15 | $14.75 | $15.71 | 48,900 | — | — |
| 1989-08-14 | $14.75 | $15.71 | 30,300 | — | — |
| 1989-08-11 | $14.75 | $15.71 | 62,400 | — | — |
| 1989-08-10 | $14.75 | $15.71 | 208,500 | — | — |
| 1989-08-09 | $14.92 | $15.89 | 83,100 | — | — |
| 1989-08-08 | $14.83 | $15.80 | 145,500 | — | — |
| 1989-08-07 | $14.50 | $15.44 | 84,900 | — | — |
| 1989-08-04 | $14.54 | $15.49 | 85,500 | — | — |
| 1989-08-03 | $14.79 | $15.76 | 50,400 | — | — |
| 1989-08-02 | $14.79 | $15.76 | 57,300 | — | — |
| 1989-08-01 | $14.71 | $15.67 | 111,600 | — | — |
| 1989-07-31 | $14.75 | $15.71 | 36,900 | — | — |
| 1989-07-28 | $14.75 | $15.71 | 40,800 | — | — |
| 1989-07-27 | $14.75 | $15.71 | 22,200 | — | — |
| 1989-07-26 | $14.42 | $15.36 | 41,700 | — | — |
| 1989-07-25 | $14.83 | $15.80 | 50,700 | — | — |
| 1989-07-24 | $14.96 | $15.93 | 26,400 | — | — |
| 1989-07-21 | $14.92 | $15.89 | 44,400 | — | — |
| 1989-07-20 | $15.08 | $16.07 | 27,900 | — | — |
| 1989-07-19 | $15.13 | $16.11 | 46,800 | — | — |
| 1989-07-18 | $15.00 | $15.98 | 445,500 | — | — |
| 1989-07-17 | $14.96 | $15.93 | 69,600 | — | — |
| 1989-07-14 | $14.83 | $15.80 | 25,200 | — | — |
| 1989-07-13 | $14.75 | $15.71 | 47,100 | — | — |
| 1989-07-12 | $14.38 | $15.31 | 53,100 | — | — |
| 1989-07-11 | $14.33 | $15.27 | 36,600 | — | — |
| 1989-07-10 | $14.33 | $15.27 | 33,900 | — | — |
| 1989-07-07 | $14.42 | $15.36 | 34,500 | — | — |
| 1989-07-06 | $14.42 | $15.36 | 90,300 | — | — |
| 1989-07-05 | $14.42 | $15.36 | 22,800 | — | — |
| 1989-07-03 | $14.42 | $15.36 | 25,500 | — | — |
| 1989-06-30 | $14.42 | $15.36 | 17,700 | — | — |
| 1989-06-29 | $14.67 | $15.62 | 21,600 | — | — |
| 1989-06-28 | $14.92 | $15.89 | 60,900 | — | — |
| 1989-06-27 | $14.83 | $15.80 | 40,500 | — | — |
| 1989-06-26 | $14.83 | $15.80 | 29,100 | — | — |
| 1989-06-23 | $14.83 | $15.80 | 23,400 | — | — |
| 1989-06-22 | $14.67 | $15.62 | 66,300 | — | — |
| 1989-06-21 | $15.00 | $15.98 | 92,400 | — | — |
| 1989-06-20 | $15.13 | $16.11 | 176,400 | — | — |
| 1989-06-19 | $15.21 | $16.20 | 96,600 | — | — |
| 1989-06-16 | $15.08 | $16.07 | 42,900 | — | — |
| 1989-06-15 | $15.17 | $16.15 | 40,800 | — | — |
| 1989-06-14 | $15.13 | $16.11 | 46,800 | — | — |
| 1989-06-13 | $15.17 | $16.15 | 57,900 | — | — |
| 1989-06-12 | $15.38 | $16.38 | 39,900 | — | — |
| 1989-06-09 | $15.42 | $16.42 | 104,700 | — | — |
| 1989-06-08 | $15.50 | $16.51 | 62,100 | — | — |
| 1989-06-07 | $15.17 | $16.15 | 80,700 | — | — |
| 1989-06-06 | $14.92 | $15.89 | 39,600 | — | — |
| 1989-06-05 | $14.75 | $15.71 | 32,700 | — | — |
| 1989-06-02 | $14.79 | $15.76 | 205,800 | — | — |
| 1989-06-01 | $14.71 | $15.67 | 101,100 | — | — |
| 1989-05-31 | $14.83 | $15.80 | 25,200 | — | — |
| 1989-05-30 | $14.96 | $15.93 | 51,000 | — | — |
| 1989-05-26 | $15.00 | $15.98 | 43,500 | — | — |
| 1989-05-25 | $15.17 | $16.15 | 39,600 | — | — |
| 1989-05-24 | $15.25 | $16.24 | 43,200 | — | — |
| 1989-05-23 | $15.04 | $16.02 | 30,000 | — | — |
| 1989-05-22 | $15.00 | $15.98 | 90,300 | — | — |
| 1989-05-19 | $15.13 | $16.11 | 39,300 | — | — |
| 1989-05-18 | $15.17 | $16.06 | 64,200 | — | — |
| 1989-05-17 | $15.33 | $16.23 | 134,100 | — | — |
| 1989-05-16 | $15.17 | $16.06 | 38,400 | — | — |
| 1989-05-15 | $15.04 | $15.92 | 116,100 | — | — |
| 1989-05-12 | $14.92 | $15.79 | 58,200 | — | — |
| 1989-05-11 | $14.67 | $15.53 | 25,200 | — | — |
| 1989-05-10 | $14.79 | $15.66 | 26,700 | — | — |
| 1989-05-09 | $14.75 | $15.61 | 144,300 | — | — |
| 1989-05-08 | $14.58 | $15.44 | 40,800 | — | — |
| 1989-05-05 | $14.83 | $15.70 | 52,500 | — | — |
| 1989-05-04 | $14.83 | $15.70 | 91,500 | — | — |
| 1989-05-03 | $14.92 | $15.79 | 57,900 | — | — |
| 1989-05-02 | $14.58 | $15.44 | 158,700 | — | — |
| 1989-05-01 | $14.58 | $15.44 | 149,700 | — | — |
| 1989-04-28 | $14.75 | $15.61 | 120,600 | — | — |
| 1989-04-27 | $15.25 | $16.14 | 76,200 | — | — |
| 1989-04-26 | $15.25 | $16.14 | 262,800 | — | — |
| 1989-04-25 | $15.63 | $16.54 | 69,600 | — | — |
| 1989-04-24 | $15.67 | $16.58 | 66,000 | — | — |
| 1989-04-21 | $16.04 | $16.98 | 64,800 | — | — |
| 1989-04-20 | $15.83 | $16.76 | 57,900 | — | — |
| 1989-04-19 | $15.75 | $16.67 | 103,500 | — | — |
| 1989-04-18 | $15.63 | $16.54 | 118,500 | — | — |
| 1989-04-17 | $15.50 | $16.41 | 69,900 | — | — |
| 1989-04-14 | $15.17 | $16.06 | 40,500 | — | — |
| 1989-04-13 | $14.75 | $15.61 | 234,600 | — | — |
| 1989-04-12 | $14.63 | $15.48 | 44,400 | — | — |
| 1989-04-11 | $14.58 | $15.44 | 51,000 | — | — |
| 1989-04-10 | $14.63 | $15.48 | 47,400 | — | — |
| 1989-04-07 | $14.63 | $15.48 | 224,700 | — | — |
| 1989-04-06 | $14.58 | $15.44 | 72,000 | — | — |
| 1989-04-05 | $14.50 | $15.35 | 108,300 | — | — |
| 1989-04-04 | $14.38 | $15.22 | 41,700 | — | — |
| 1989-04-03 | $14.25 | $15.09 | 27,000 | — | — |
| 1989-03-31 | $14.25 | $15.09 | 20,700 | — | — |
| 1989-03-30 | $14.33 | $15.17 | 32,100 | — | — |
| 1989-03-29 | $14.25 | $15.09 | 37,200 | — | — |
| 1989-03-28 | $14.29 | $15.13 | 37,200 | — | — |
| 1989-03-27 | $14.29 | $15.13 | 30,900 | — | — |
| 1989-03-23 | $14.33 | $15.17 | 106,800 | — | — |
| 1989-03-22 | $14.25 | $15.09 | 37,500 | — | — |
| 1989-03-21 | $14.33 | $15.17 | 18,600 | — | — |
| 1989-03-20 | $14.17 | $15.00 | 42,300 | — | — |
| 1989-03-17 | $14.33 | $15.17 | 47,700 | — | — |
| 1989-03-16 | $14.33 | $15.17 | 45,900 | — | — |
| 1989-03-15 | $14.29 | $15.13 | 31,500 | — | — |
| 1989-03-14 | $14.29 | $15.13 | 40,200 | — | — |
| 1989-03-13 | $14.33 | $15.17 | 31,200 | — | — |
| 1989-03-10 | $14.21 | $15.04 | 34,800 | — | — |
| 1989-03-09 | $14.29 | $15.13 | 68,400 | — | — |
| 1989-03-08 | $14.25 | $15.09 | 45,600 | — | — |
| 1989-03-07 | $14.09 | $14.92 | 3,600 | — | — |
| 1989-03-06 | $14.08 | $14.91 | 31,200 | — | — |
| 1989-03-03 | $14.13 | $14.95 | 58,800 | — | — |
| 1989-03-02 | $14.06 | $14.89 | 22,800 | — | — |
| 1989-03-01 | $14.00 | $14.82 | 171,600 | — | — |
| 1989-02-28 | $14.04 | $14.86 | 33,600 | — | — |
| 1989-02-27 | $14.00 | $14.82 | 27,600 | — | — |
| 1989-02-24 | $14.04 | $14.86 | 31,200 | — | — |
| 1989-02-23 | $14.04 | $14.86 | 26,400 | — | — |
| 1989-02-22 | $14.08 | $14.91 | 51,600 | — | — |
| 1989-02-21 | $14.17 | $15.00 | 40,800 | — | — |
| 1989-02-17 | $14.08 | $14.91 | 9,600 | — | — |
| 1989-02-16 | $14.25 | $15.00 | 91,200 | — | — |
| 1989-02-15 | $14.33 | $15.09 | 36,000 | — | — |
| 1989-02-14 | $14.17 | $14.91 | 31,200 | — | — |
| 1989-02-13 | $14.08 | $14.82 | 16,800 | — | — |
| 1989-02-10 | $14.08 | $14.82 | 105,600 | — | — |
| 1989-02-09 | $14.33 | $15.09 | 28,800 | — | — |
| 1989-02-08 | $14.50 | $15.26 | 48,000 | — | — |
| 1989-02-07 | $14.58 | $15.35 | 106,800 | — | — |
| 1989-02-06 | $14.57 | $15.34 | 213,600 | — | — |
| 1989-02-03 | $14.17 | $14.91 | 106,800 | — | — |
| 1989-02-02 | $14.00 | $14.74 | 66,000 | — | — |
| 1989-02-01 | $13.85 | $14.58 | 58,800 | — | — |
| 1989-01-31 | $13.88 | $14.60 | 55,200 | — | — |
| 1989-01-30 | $13.75 | $14.47 | 116,400 | — | — |
| 1989-01-27 | $14.02 | $14.76 | 127,200 | — | — |
| 1989-01-26 | $14.00 | $14.74 | 102,000 | — | — |
| 1989-01-25 | $14.08 | $14.82 | 44,400 | — | — |
| 1989-01-24 | $14.17 | $14.91 | 46,800 | — | — |
| 1989-01-23 | $14.00 | $14.74 | 43,200 | — | — |
| 1989-01-20 | $14.00 | $14.74 | 40,800 | — | — |
| 1989-01-19 | $14.08 | $14.82 | 19,200 | — | — |
| 1989-01-18 | $14.08 | $14.82 | 108,000 | — | — |
| 1989-01-17 | $14.17 | $14.91 | 31,200 | — | — |
| 1989-01-16 | $14.04 | $14.78 | 85,200 | — | — |
| 1989-01-13 | $13.71 | $14.43 | 79,200 | — | — |
| 1989-01-12 | $13.79 | $14.52 | 15,600 | — | — |
| 1989-01-11 | $13.71 | $14.43 | 31,200 | — | — |
| 1989-01-10 | $13.75 | $14.47 | 21,600 | — | — |
| 1989-01-09 | $13.67 | $14.38 | 82,800 | — | — |
| 1989-01-06 | $13.60 | $14.32 | 13,200 | — | — |
| 1989-01-05 | $13.67 | $14.38 | 42,000 | — | — |
| 1989-01-04 | $13.58 | $14.30 | 22,800 | — | — |
| 1989-01-03 | $13.58 | $14.30 | 57,600 | — | — |