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
- 1986-08-21 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 | $18.44 | $18.44 | 112,200 | — | — |
| 1989-12-28 | $18.13 | $18.13 | 47,200 | — | — |
| 1989-12-27 | $18.38 | $18.37 | 87,600 | — | — |
| 1989-12-26 | $18.38 | $18.37 | 200 | — | — |
| 1989-12-22 | $18.38 | $18.37 | 128,800 | — | — |
| 1989-12-21 | $17.81 | $17.81 | 41,800 | — | — |
| 1989-12-20 | $18.00 | $18.00 | 74,600 | — | — |
| 1989-12-19 | $17.88 | $17.87 | 91,000 | — | — |
| 1989-12-18 | $17.88 | $17.87 | 1,800 | — | — |
| 1989-12-15 | $17.75 | $17.75 | 600 | — | — |
| 1989-12-14 | $18.00 | $18.00 | 7,000 | — | — |
| 1989-12-13 | $18.00 | $18.00 | 39,200 | — | — |
| 1989-12-12 | $18.06 | $18.06 | 50,400 | — | — |
| 1989-12-11 | $18.25 | $18.25 | 11,800 | — | — |
| 1989-12-08 | $17.75 | $17.75 | 30,400 | — | — |
| 1989-12-07 | $17.81 | $17.81 | 4,600 | — | — |
| 1989-12-06 | $17.63 | $17.63 | 10,000 | — | — |
| 1989-12-05 | $17.63 | $17.63 | 34,000 | — | — |
| 1989-12-04 | $17.75 | $17.75 | 1,800 | — | — |
| 1989-12-01 | $17.75 | $17.75 | 28,000 | — | — |
| 1989-11-30 | $17.75 | $17.75 | 21,000 | — | — |
| 1989-11-29 | $17.75 | $17.75 | 8,800 | — | — |
| 1989-11-28 | $17.50 | $17.50 | 0 | — | — |
| 1989-11-27 | $17.50 | $17.50 | 3,200 | — | — |
| 1989-11-24 | $17.88 | $17.87 | 600 | — | — |
| 1989-11-22 | $17.88 | $17.87 | 1,600 | — | — |
| 1989-11-21 | $17.88 | $17.87 | 2,200 | — | — |
| 1989-11-20 | $17.63 | $17.63 | 11,000 | — | — |
| 1989-11-17 | $17.50 | $17.50 | 11,400 | — | — |
| 1989-11-16 | $17.50 | $17.50 | 1,600 | — | — |
| 1989-11-15 | $17.75 | $17.75 | 8,000 | — | — |
| 1989-11-14 | $17.50 | $17.50 | 65,400 | — | — |
| 1989-11-13 | $17.81 | $17.81 | 800 | — | — |
| 1989-11-10 | $17.88 | $17.87 | 2,600 | — | — |
| 1989-11-09 | $17.88 | $17.87 | 13,400 | — | — |
| 1989-11-08 | $17.63 | $17.63 | 179,600 | — | — |
| 1989-11-07 | $17.25 | $17.25 | 23,800 | — | — |
| 1989-11-06 | $17.38 | $17.37 | 17,200 | — | — |
| 1989-11-03 | $17.38 | $17.37 | 6,400 | — | — |
| 1989-11-02 | $17.50 | $17.50 | 2,200 | — | — |
| 1989-11-01 | $17.50 | $17.50 | 11,400 | — | — |
| 1989-10-31 | $17.50 | $17.50 | 12,000 | — | — |
| 1989-10-30 | $17.50 | $17.50 | 25,600 | — | — |
| 1989-10-27 | $17.50 | $17.50 | 4,600 | — | — |
| 1989-10-26 | $17.25 | $17.25 | 8,000 | — | — |
| 1989-10-25 | $17.25 | $17.25 | 56,600 | — | — |
| 1989-10-24 | $17.63 | $17.63 | 600 | — | — |
| 1989-10-23 | $17.63 | $17.63 | 6,200 | — | — |
| 1989-10-20 | $17.38 | $17.37 | 6,600 | — | — |
| 1989-10-19 | $17.63 | $17.63 | 40,400 | — | — |
| 1989-10-18 | $17.63 | $17.63 | 4,000 | — | — |
| 1989-10-17 | $17.63 | $17.63 | 8,800 | — | — |
| 1989-10-16 | $17.63 | $17.63 | 29,200 | — | — |
| 1989-10-13 | $17.75 | $17.75 | 9,000 | — | — |
| 1989-10-12 | $18.13 | $18.13 | 86,800 | — | — |
| 1989-10-11 | $17.88 | $17.87 | 69,600 | — | — |
| 1989-10-10 | $17.81 | $17.81 | 18,200 | — | — |
| 1989-10-09 | $17.75 | $17.75 | 41,800 | — | — |
| 1989-10-06 | $17.63 | $17.63 | 91,200 | — | — |
| 1989-10-05 | $17.50 | $17.50 | 22,800 | — | — |
| 1989-10-04 | $17.50 | $17.50 | 26,000 | — | — |
| 1989-10-03 | $17.50 | $17.50 | 23,200 | — | — |
| 1989-10-02 | $17.25 | $17.25 | 21,200 | — | — |
| 1989-09-29 | $17.50 | $17.50 | 4,000 | — | — |
| 1989-09-28 | $17.38 | $17.37 | 13,600 | — | — |
| 1989-09-27 | $17.38 | $17.37 | 3,800 | — | — |
| 1989-09-26 | $17.63 | $17.63 | 25,400 | — | — |
| 1989-09-25 | $17.50 | $17.50 | 179,600 | — | — |
| 1989-09-22 | $17.63 | $17.63 | 3,600 | — | — |
| 1989-09-21 | $17.50 | $17.50 | 96,000 | — | — |
| 1989-09-20 | $17.38 | $17.37 | 10,800 | — | — |
| 1989-09-19 | $17.50 | $17.50 | 20,200 | — | — |
| 1989-09-18 | $17.50 | $17.50 | 4,800 | — | — |
| 1989-09-15 | $17.50 | $17.50 | 14,600 | — | — |
| 1989-09-14 | $17.63 | $17.63 | 25,800 | — | — |
| 1989-09-13 | $17.63 | $17.63 | 14,400 | — | — |
| 1989-09-12 | $17.63 | $17.63 | 24,400 | — | — |
| 1989-09-11 | $17.75 | $17.75 | 4,400 | — | — |
| 1989-09-08 | $17.50 | $17.50 | 12,600 | — | — |
| 1989-09-07 | $18.13 | $18.13 | 76,600 | — | — |
| 1989-09-06 | $18.13 | $18.13 | 21,200 | — | — |
| 1989-09-05 | $18.13 | $18.13 | 24,000 | — | — |
| 1989-09-01 | $18.63 | $18.63 | 97,600 | — | — |
| 1989-08-31 | $18.38 | $18.37 | 600 | — | — |
| 1989-08-30 | $18.63 | $18.63 | 28,400 | — | — |
| 1989-08-29 | $18.63 | $18.63 | 1,200 | — | — |
| 1989-08-28 | $18.50 | $18.50 | 4,600 | — | — |
| 1989-08-25 | $18.50 | $18.50 | 43,200 | — | — |
| 1989-08-24 | $18.44 | $18.44 | 11,400 | — | — |
| 1989-08-23 | $18.38 | $18.37 | 5,800 | — | — |
| 1989-08-22 | $18.31 | $18.31 | 18,400 | — | — |
| 1989-08-21 | $18.31 | $18.31 | 41,600 | — | — |
| 1989-08-18 | $18.50 | $18.50 | 31,800 | — | — |
| 1989-08-17 | $18.38 | $18.37 | 1,800 | — | — |
| 1989-08-16 | $18.38 | $18.37 | 36,400 | — | — |
| 1989-08-15 | $18.38 | $18.37 | 4,800 | — | — |
| 1989-08-14 | $18.25 | $18.25 | 73,000 | — | — |
| 1989-08-11 | $18.50 | $18.50 | 114,000 | — | — |
| 1989-08-10 | $18.25 | $18.25 | 66,400 | — | — |
| 1989-08-09 | $17.63 | $17.63 | 57,000 | — | — |
| 1989-08-08 | $17.50 | $17.50 | 51,800 | — | — |
| 1989-08-07 | $17.63 | $17.63 | 169,400 | — | — |
| 1989-08-04 | $17.00 | $17.00 | 219,200 | — | — |
| 1989-08-03 | $17.25 | $17.25 | 7,200 | — | — |
| 1989-08-02 | $17.06 | $17.06 | 232,200 | — | — |
| 1989-08-01 | $16.50 | $16.50 | 3,400 | — | — |
| 1989-07-31 | $16.63 | $16.63 | 6,800 | — | — |
| 1989-07-28 | $16.50 | $16.50 | 4,600 | — | — |
| 1989-07-27 | $16.50 | $16.50 | 42,600 | — | — |
| 1989-07-26 | $16.50 | $16.50 | 144,400 | — | — |
| 1989-07-25 | $16.44 | $16.44 | 1,200 | — | — |
| 1989-07-24 | $16.25 | $16.25 | 4,000 | — | — |
| 1989-07-21 | $16.50 | $16.50 | 167,200 | — | — |
| 1989-07-20 | $16.50 | $16.50 | 56,600 | — | — |
| 1989-07-19 | $16.50 | $16.50 | 29,200 | — | — |
| 1989-07-18 | $16.31 | $16.31 | 114,200 | — | — |
| 1989-07-17 | $16.25 | $16.25 | 113,800 | — | — |
| 1989-07-14 | $16.25 | $16.25 | 34,800 | — | — |
| 1989-07-13 | $16.25 | $16.25 | 1,200 | — | — |
| 1989-07-12 | $16.13 | $16.12 | 1,200 | — | — |
| 1989-07-11 | $16.38 | $16.38 | 112,200 | — | — |
| 1989-07-10 | $16.50 | $16.50 | 22,200 | — | — |
| 1989-07-07 | $16.50 | $16.50 | 189,000 | — | — |
| 1989-07-06 | $15.88 | $15.88 | 28,600 | — | — |
| 1989-07-05 | $16.13 | $16.12 | 54,800 | — | — |
| 1989-07-03 | $16.13 | $16.12 | 11,400 | — | — |
| 1989-06-30 | $15.75 | $15.75 | 34,400 | — | — |
| 1989-06-29 | $16.00 | $16.00 | 38,400 | — | — |
| 1989-06-28 | $16.00 | $16.00 | 84,200 | — | — |
| 1989-06-27 | $16.19 | $16.19 | 27,000 | — | — |
| 1989-06-26 | $16.25 | $16.25 | 113,400 | — | — |
| 1989-06-23 | $16.00 | $16.00 | 140,200 | — | — |
| 1989-06-22 | $16.13 | $16.12 | 36,600 | — | — |
| 1989-06-21 | $16.25 | $16.25 | 164,800 | — | — |
| 1989-06-20 | $16.38 | $16.38 | 336,800 | — | — |
| 1989-06-19 | $17.13 | $17.12 | 17,400 | — | — |
| 1989-06-16 | $17.63 | $17.63 | 260,200 | — | — |
| 1989-06-15 | $17.63 | $17.63 | 41,000 | — | — |
| 1989-06-14 | $17.38 | $17.37 | 123,800 | — | — |
| 1989-06-13 | $17.44 | $17.44 | 154,600 | — | — |
| 1989-06-12 | $17.38 | $17.37 | 4,000 | — | — |
| 1989-06-09 | $17.38 | $17.37 | 7,800 | — | — |
| 1989-06-08 | $17.50 | $17.50 | 56,200 | — | — |
| 1989-06-07 | $17.50 | $17.50 | 108,600 | — | — |
| 1989-06-06 | $17.00 | $17.00 | 1,600 | — | — |
| 1989-06-05 | $17.00 | $17.00 | 1,200 | — | — |
| 1989-06-02 | $17.00 | $17.00 | 187,200 | — | — |
| 1989-06-01 | $16.63 | $16.63 | 10,000 | — | — |
| 1989-05-31 | $16.63 | $16.63 | 32,600 | — | — |
| 1989-05-30 | $16.88 | $16.88 | 600 | — | — |
| 1989-05-26 | $16.75 | $16.75 | 345,800 | — | — |
| 1989-05-25 | $16.88 | $16.88 | 200 | — | — |
| 1989-05-24 | $16.38 | $16.38 | 27,000 | — | — |
| 1989-05-23 | $16.50 | $16.50 | 39,200 | — | — |
| 1989-05-22 | $16.38 | $16.38 | 7,800 | — | — |
| 1989-05-19 | $16.50 | $16.50 | 54,800 | — | — |
| 1989-05-18 | $16.00 | $16.00 | 33,000 | — | — |
| 1989-05-17 | $15.63 | $15.63 | 143,600 | — | — |
| 1989-05-16 | $15.75 | $15.75 | 2,800 | — | — |
| 1989-05-15 | $15.75 | $15.75 | 13,600 | — | — |
| 1989-05-12 | $15.88 | $15.88 | 13,800 | — | — |
| 1989-05-11 | $15.50 | $15.50 | 64,200 | — | — |
| 1989-05-10 | $15.50 | $15.50 | 8,800 | — | — |
| 1989-05-09 | $15.63 | $15.63 | 8,800 | — | — |
| 1989-05-08 | $15.50 | $15.50 | 4,400 | — | — |
| 1989-05-05 | $15.38 | $15.37 | 179,200 | — | — |
| 1989-05-04 | $15.38 | $15.37 | 86,200 | — | — |
| 1989-05-03 | $15.25 | $15.25 | 62,800 | — | — |
| 1989-05-02 | $15.38 | $15.37 | 54,200 | — | — |
| 1989-05-01 | $15.25 | $15.25 | 4,600 | — | — |
| 1989-04-28 | $14.88 | $14.88 | 45,200 | — | — |
| 1989-04-27 | $14.75 | $14.75 | 5,200 | — | — |
| 1989-04-26 | $14.50 | $14.50 | 31,200 | — | — |
| 1989-04-25 | $14.38 | $14.38 | 25,400 | — | — |
| 1989-04-24 | $14.63 | $14.63 | 20,200 | — | — |
| 1989-04-21 | $14.63 | $14.63 | 43,400 | — | — |
| 1989-04-20 | $14.63 | $14.63 | 5,400 | — | — |
| 1989-04-19 | $14.50 | $14.50 | 60,400 | — | — |
| 1989-04-18 | $14.25 | $14.25 | 2,200 | — | — |
| 1989-04-17 | $14.25 | $14.25 | 6,000 | — | — |
| 1989-04-14 | $14.50 | $14.50 | 14,000 | — | — |
| 1989-04-13 | $14.25 | $14.25 | 10,800 | — | — |
| 1989-04-12 | $14.63 | $14.63 | 41,200 | — | — |
| 1989-04-11 | $14.63 | $14.63 | 9,400 | — | — |
| 1989-04-10 | $14.63 | $14.63 | 21,200 | — | — |
| 1989-04-07 | $14.50 | $14.50 | 11,400 | — | — |
| 1989-04-06 | $14.50 | $14.50 | 28,000 | — | — |
| 1989-04-05 | $14.38 | $14.38 | 75,200 | — | — |
| 1989-04-04 | $14.75 | $14.75 | 37,000 | — | — |
| 1989-04-03 | $14.38 | $14.38 | 65,400 | — | — |
| 1989-03-31 | $14.63 | $14.63 | 21,400 | — | — |
| 1989-03-30 | $14.38 | $14.38 | 600 | — | — |
| 1989-03-29 | $14.13 | $14.12 | 36,000 | — | — |
| 1989-03-28 | $14.38 | $14.38 | 14,600 | — | — |
| 1989-03-27 | $14.00 | $14.00 | 200 | — | — |
| 1989-03-23 | $14.00 | $14.00 | 5,000 | — | — |
| 1989-03-22 | $14.00 | $14.00 | 200 | — | — |
| 1989-03-21 | $14.25 | $14.25 | 3,800 | — | — |
| 1989-03-20 | $14.25 | $14.25 | 2,400 | — | — |
| 1989-03-17 | $14.13 | $14.12 | 8,000 | — | — |
| 1989-03-16 | $14.25 | $14.25 | 8,400 | — | — |
| 1989-03-15 | $14.00 | $14.00 | 6,400 | — | — |
| 1989-03-14 | $14.38 | $14.38 | 4,800 | — | — |
| 1989-03-13 | $14.00 | $14.00 | 3,200 | — | — |
| 1989-03-10 | $14.13 | $14.12 | 26,800 | — | — |
| 1989-03-09 | $14.13 | $14.12 | 200 | — | — |
| 1989-03-08 | $14.13 | $14.12 | 148,000 | — | — |
| 1989-03-07 | $14.31 | $14.31 | 24,800 | — | — |
| 1989-03-06 | $14.25 | $14.25 | 144,800 | — | — |
| 1989-03-03 | $13.88 | $13.88 | 0 | — | — |
| 1989-03-02 | $13.88 | $13.88 | 2,200 | — | — |
| 1989-03-01 | $14.00 | $14.00 | 18,600 | — | — |
| 1989-02-28 | $14.13 | $14.12 | 18,600 | — | — |
| 1989-02-27 | $13.88 | $13.88 | 20,800 | — | — |
| 1989-02-24 | $13.88 | $13.88 | 4,000 | — | — |
| 1989-02-23 | $14.13 | $14.12 | 46,000 | — | — |
| 1989-02-22 | $13.75 | $13.75 | 14,200 | — | — |
| 1989-02-21 | $13.88 | $13.88 | 0 | — | — |
| 1989-02-17 | $13.88 | $13.88 | 105,400 | — | — |
| 1989-02-16 | $13.75 | $13.75 | 4,600 | — | — |
| 1989-02-15 | $13.88 | $13.88 | 8,000 | — | — |
| 1989-02-14 | $13.94 | $13.94 | 20,200 | — | — |
| 1989-02-13 | $13.88 | $13.88 | 20,800 | — | — |
| 1989-02-10 | $13.88 | $13.88 | 46,200 | — | — |
| 1989-02-09 | $14.00 | $14.00 | 40,000 | — | — |
| 1989-02-08 | $13.88 | $13.88 | 45,800 | — | — |
| 1989-02-07 | $14.13 | $14.12 | 31,000 | — | — |
| 1989-02-06 | $13.88 | $13.88 | 10,000 | — | — |
| 1989-02-03 | $13.88 | $13.88 | 35,000 | — | — |
| 1989-02-02 | $14.31 | $14.31 | 15,600 | — | — |
| 1989-02-01 | $14.31 | $14.31 | 77,200 | — | — |
| 1989-01-31 | $14.63 | $14.63 | 25,000 | — | — |
| 1989-01-30 | $14.63 | $14.63 | 7,000 | — | — |
| 1989-01-27 | $14.44 | $14.44 | 5,400 | — | — |
| 1989-01-26 | $14.25 | $14.25 | 1,800 | — | — |
| 1989-01-25 | $14.63 | $14.63 | 105,800 | — | — |
| 1989-01-24 | $14.63 | $14.63 | 3,800 | — | — |
| 1989-01-23 | $14.25 | $14.25 | 600 | — | — |
| 1989-01-20 | $14.25 | $14.25 | 1,200 | — | — |
| 1989-01-19 | $14.31 | $14.31 | 43,600 | — | — |
| 1989-01-18 | $14.25 | $14.25 | 79,800 | — | — |
| 1989-01-17 | $14.13 | $14.12 | 33,800 | — | — |
| 1989-01-16 | $14.25 | $14.25 | 40,800 | — | — |
| 1989-01-13 | $14.38 | $14.38 | 34,600 | — | — |
| 1989-01-12 | $14.38 | $14.38 | 6,800 | — | — |
| 1989-01-11 | $14.38 | $14.38 | 3,600 | — | — |
| 1989-01-10 | $14.13 | $14.12 | 7,200 | — | — |
| 1989-01-09 | $14.38 | $14.38 | 34,600 | — | — |
| 1989-01-06 | $14.13 | $14.12 | 78,000 | — | — |
| 1989-01-05 | $14.13 | $14.12 | 22,400 | — | — |
| 1989-01-04 | $13.88 | $13.88 | 600 | — | — |
| 1989-01-03 | $14.19 | $14.19 | 7,600 | — | — |