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 | $19.88 | $26.78 | 114,200 | — | — |
| 1989-12-28 | $19.75 | $26.62 | 49,200 | — | — |
| 1989-12-27 | $19.63 | $26.45 | 660,600 | — | — |
| 1989-12-26 | $19.63 | $26.45 | 566,600 | — | — |
| 1989-12-22 | $19.94 | $26.49 | 637,600 | — | — |
| 1989-12-21 | $19.56 | $26.00 | 68,400 | — | — |
| 1989-12-20 | $19.50 | $25.91 | 124,000 | — | — |
| 1989-12-19 | $19.50 | $25.91 | 78,800 | — | — |
| 1989-12-18 | $19.44 | $25.83 | 53,400 | — | — |
| 1989-12-15 | $19.38 | $25.75 | 360,800 | — | — |
| 1989-12-14 | $19.31 | $25.66 | 500,800 | — | — |
| 1989-12-13 | $19.50 | $25.91 | 135,800 | — | — |
| 1989-12-12 | $19.50 | $25.91 | 78,400 | — | — |
| 1989-12-11 | $19.25 | $25.58 | 66,800 | — | — |
| 1989-12-08 | $19.44 | $25.83 | 128,200 | — | — |
| 1989-12-07 | $19.31 | $25.66 | 63,800 | — | — |
| 1989-12-06 | $19.50 | $25.91 | 182,400 | — | — |
| 1989-12-05 | $19.31 | $25.66 | 135,200 | — | — |
| 1989-12-04 | $19.38 | $25.75 | 129,200 | — | — |
| 1989-12-01 | $19.13 | $25.41 | 367,200 | — | — |
| 1989-11-30 | $19.00 | $25.25 | 539,800 | — | — |
| 1989-11-29 | $18.81 | $25.00 | 382,600 | — | — |
| 1989-11-28 | $19.00 | $25.25 | 218,200 | — | — |
| 1989-11-27 | $18.88 | $25.08 | 60,800 | — | — |
| 1989-11-24 | $18.88 | $25.08 | 29,200 | — | — |
| 1989-11-22 | $18.94 | $25.17 | 352,600 | — | — |
| 1989-11-21 | $19.13 | $25.41 | 149,200 | — | — |
| 1989-11-20 | $19.06 | $25.33 | 406,200 | — | — |
| 1989-11-17 | $19.31 | $25.66 | 58,200 | — | — |
| 1989-11-16 | $19.38 | $25.75 | 121,000 | — | — |
| 1989-11-15 | $19.38 | $25.75 | 308,800 | — | — |
| 1989-11-14 | $19.19 | $25.50 | 381,600 | — | — |
| 1989-11-13 | $19.19 | $25.50 | 32,800 | — | — |
| 1989-11-10 | $19.06 | $25.33 | 917,400 | — | — |
| 1989-11-09 | $19.00 | $25.25 | 790,400 | — | — |
| 1989-11-08 | $19.00 | $25.25 | 678,200 | — | — |
| 1989-11-07 | $18.69 | $24.83 | 105,800 | — | — |
| 1989-11-06 | $18.56 | $24.67 | 168,200 | — | — |
| 1989-11-03 | $18.75 | $24.92 | 96,800 | — | — |
| 1989-11-02 | $18.63 | $24.75 | 53,200 | — | — |
| 1989-11-01 | $18.75 | $24.92 | 432,600 | — | — |
| 1989-10-31 | $18.38 | $24.42 | 88,600 | — | — |
| 1989-10-30 | $18.06 | $24.00 | 115,200 | — | — |
| 1989-10-27 | $18.06 | $24.00 | 126,400 | — | — |
| 1989-10-26 | $18.00 | $23.92 | 69,800 | — | — |
| 1989-10-25 | $18.00 | $23.92 | 48,400 | — | — |
| 1989-10-24 | $18.00 | $23.92 | 156,800 | — | — |
| 1989-10-23 | $18.06 | $24.00 | 205,200 | — | — |
| 1989-10-20 | $17.88 | $23.75 | 74,000 | — | — |
| 1989-10-19 | $18.06 | $24.00 | 119,400 | — | — |
| 1989-10-18 | $17.69 | $23.50 | 198,200 | — | — |
| 1989-10-17 | $17.75 | $23.59 | 140,800 | — | — |
| 1989-10-16 | $17.88 | $23.75 | 355,400 | — | — |
| 1989-10-13 | $17.13 | $22.76 | 194,200 | — | — |
| 1989-10-12 | $18.00 | $23.92 | 171,000 | — | — |
| 1989-10-11 | $18.19 | $24.17 | 46,800 | — | — |
| 1989-10-10 | $18.19 | $24.17 | 67,400 | — | — |
| 1989-10-09 | $18.19 | $24.17 | 18,400 | — | — |
| 1989-10-06 | $18.13 | $24.09 | 105,400 | — | — |
| 1989-10-05 | $18.19 | $24.17 | 306,000 | — | — |
| 1989-10-04 | $18.38 | $24.42 | 333,200 | — | — |
| 1989-10-03 | $18.69 | $24.83 | 197,000 | — | — |
| 1989-10-02 | $18.50 | $24.58 | 46,600 | — | — |
| 1989-09-29 | $18.44 | $24.50 | 222,800 | — | — |
| 1989-09-28 | $18.44 | $24.50 | 244,000 | — | — |
| 1989-09-27 | $18.19 | $24.17 | 1,022,000 | — | — |
| 1989-09-26 | $18.25 | $24.25 | 1,133,400 | — | — |
| 1989-09-25 | $18.50 | $24.22 | 1,241,600 | — | — |
| 1989-09-22 | $18.50 | $24.22 | 117,400 | — | — |
| 1989-09-21 | $18.19 | $23.81 | 52,200 | — | — |
| 1989-09-20 | $18.25 | $23.89 | 99,800 | — | — |
| 1989-09-19 | $18.13 | $23.72 | 41,400 | — | — |
| 1989-09-18 | $18.31 | $23.97 | 66,200 | — | — |
| 1989-09-15 | $18.19 | $23.81 | 459,600 | — | — |
| 1989-09-14 | $18.19 | $23.81 | 79,200 | — | — |
| 1989-09-13 | $18.25 | $23.89 | 81,000 | — | — |
| 1989-09-12 | $18.38 | $24.05 | 45,400 | — | — |
| 1989-09-11 | $18.38 | $24.05 | 92,800 | — | — |
| 1989-09-08 | $18.44 | $24.13 | 213,200 | — | — |
| 1989-09-07 | $18.31 | $23.97 | 61,600 | — | — |
| 1989-09-06 | $18.25 | $23.89 | 94,600 | — | — |
| 1989-09-05 | $18.56 | $24.30 | 65,800 | — | — |
| 1989-09-01 | $18.69 | $24.46 | 63,600 | — | — |
| 1989-08-31 | $18.50 | $24.22 | 108,800 | — | — |
| 1989-08-30 | $18.44 | $24.13 | 69,000 | — | — |
| 1989-08-29 | $18.38 | $24.05 | 39,600 | — | — |
| 1989-08-28 | $18.56 | $24.30 | 74,200 | — | — |
| 1989-08-25 | $18.56 | $24.30 | 54,200 | — | — |
| 1989-08-24 | $18.69 | $24.46 | 96,000 | — | — |
| 1989-08-23 | $18.38 | $24.05 | 153,000 | — | — |
| 1989-08-22 | $18.19 | $23.81 | 55,800 | — | — |
| 1989-08-21 | $18.19 | $23.81 | 96,000 | — | — |
| 1989-08-18 | $18.75 | $24.54 | 50,600 | — | — |
| 1989-08-17 | $18.56 | $24.30 | 56,000 | — | — |
| 1989-08-16 | $18.75 | $24.54 | 83,800 | — | — |
| 1989-08-15 | $18.63 | $24.38 | 76,800 | — | — |
| 1989-08-14 | $18.31 | $23.97 | 76,000 | — | — |
| 1989-08-11 | $18.63 | $24.38 | 118,400 | — | — |
| 1989-08-10 | $19.00 | $24.87 | 57,400 | — | — |
| 1989-08-09 | $18.88 | $24.71 | 182,800 | — | — |
| 1989-08-08 | $18.94 | $24.79 | 66,800 | — | — |
| 1989-08-07 | $18.88 | $24.71 | 165,400 | — | — |
| 1989-08-04 | $18.63 | $24.38 | 200,400 | — | — |
| 1989-08-03 | $18.63 | $24.38 | 78,600 | — | — |
| 1989-08-02 | $18.63 | $24.38 | 179,200 | — | — |
| 1989-08-01 | $18.63 | $24.38 | 97,600 | — | — |
| 1989-07-31 | $18.75 | $24.54 | 135,000 | — | — |
| 1989-07-28 | $18.44 | $24.13 | 109,000 | — | — |
| 1989-07-27 | $18.50 | $24.22 | 115,800 | — | — |
| 1989-07-26 | $18.38 | $24.05 | 236,400 | — | — |
| 1989-07-25 | $18.25 | $23.89 | 80,600 | — | — |
| 1989-07-24 | $18.19 | $23.81 | 221,800 | — | — |
| 1989-07-21 | $18.19 | $23.81 | 164,600 | — | — |
| 1989-07-20 | $18.19 | $23.81 | 92,200 | — | — |
| 1989-07-19 | $18.25 | $23.89 | 121,800 | — | — |
| 1989-07-18 | $18.19 | $23.81 | 31,000 | — | — |
| 1989-07-17 | $18.38 | $24.05 | 130,200 | — | — |
| 1989-07-14 | $18.38 | $24.05 | 408,400 | — | — |
| 1989-07-13 | $18.25 | $23.89 | 248,400 | — | — |
| 1989-07-12 | $18.25 | $23.89 | 62,000 | — | — |
| 1989-07-11 | $18.13 | $23.72 | 66,600 | — | — |
| 1989-07-10 | $18.06 | $23.64 | 72,600 | — | — |
| 1989-07-07 | $18.06 | $23.64 | 1,202,200 | — | — |
| 1989-07-06 | $17.88 | $23.40 | 86,200 | — | — |
| 1989-07-05 | $17.94 | $23.48 | 1,897,600 | — | — |
| 1989-07-03 | $17.88 | $23.40 | 1,505,000 | — | — |
| 1989-06-30 | $18.25 | $23.52 | 105,800 | — | — |
| 1989-06-29 | $18.19 | $23.44 | 129,200 | — | — |
| 1989-06-28 | $18.38 | $23.69 | 265,600 | — | — |
| 1989-06-27 | $18.44 | $23.77 | 89,400 | — | — |
| 1989-06-26 | $18.31 | $23.61 | 156,000 | — | — |
| 1989-06-23 | $18.44 | $23.77 | 233,400 | — | — |
| 1989-06-22 | $18.19 | $23.44 | 185,600 | — | — |
| 1989-06-21 | $18.19 | $23.44 | 165,200 | — | — |
| 1989-06-20 | $18.00 | $23.20 | 49,400 | — | — |
| 1989-06-19 | $18.00 | $23.20 | 71,400 | — | — |
| 1989-06-16 | $17.94 | $23.12 | 373,600 | — | — |
| 1989-06-15 | $17.88 | $23.04 | 716,400 | — | — |
| 1989-06-14 | $18.06 | $23.28 | 105,600 | — | — |
| 1989-06-13 | $18.00 | $23.20 | 96,600 | — | — |
| 1989-06-12 | $18.00 | $23.20 | 164,200 | — | — |
| 1989-06-09 | $18.00 | $23.20 | 122,000 | — | — |
| 1989-06-08 | $18.00 | $23.20 | 203,800 | — | — |
| 1989-06-07 | $18.25 | $23.52 | 83,600 | — | — |
| 1989-06-06 | $18.25 | $23.52 | 129,600 | — | — |
| 1989-06-05 | $17.94 | $23.12 | 184,800 | — | — |
| 1989-06-02 | $17.94 | $23.12 | 90,200 | — | — |
| 1989-06-01 | $17.75 | $22.88 | 43,000 | — | — |
| 1989-05-31 | $17.69 | $22.80 | 145,400 | — | — |
| 1989-05-30 | $17.69 | $22.80 | 114,800 | — | — |
| 1989-05-26 | $17.88 | $23.04 | 145,400 | — | — |
| 1989-05-25 | $17.81 | $22.96 | 279,800 | — | — |
| 1989-05-24 | $17.75 | $22.88 | 167,000 | — | — |
| 1989-05-23 | $17.75 | $22.88 | 413,400 | — | — |
| 1989-05-22 | $17.63 | $22.72 | 346,200 | — | — |
| 1989-05-19 | $17.44 | $22.48 | 289,800 | — | — |
| 1989-05-18 | $17.25 | $22.24 | 267,000 | — | — |
| 1989-05-17 | $17.13 | $22.07 | 100,800 | — | — |
| 1989-05-16 | $17.00 | $21.91 | 99,800 | — | — |
| 1989-05-15 | $16.94 | $21.83 | 187,800 | — | — |
| 1989-05-12 | $16.88 | $21.75 | 290,200 | — | — |
| 1989-05-11 | $16.50 | $21.27 | 151,600 | — | — |
| 1989-05-10 | $16.44 | $21.19 | 90,600 | — | — |
| 1989-05-09 | $16.38 | $21.11 | 121,000 | — | — |
| 1989-05-08 | $16.44 | $21.19 | 258,800 | — | — |
| 1989-05-05 | $16.38 | $21.11 | 113,400 | — | — |
| 1989-05-04 | $16.31 | $21.03 | 192,200 | — | — |
| 1989-05-03 | $16.31 | $21.03 | 205,000 | — | — |
| 1989-05-02 | $16.38 | $21.11 | 139,800 | — | — |
| 1989-05-01 | $16.50 | $21.27 | 77,000 | — | — |
| 1989-04-28 | $16.75 | $21.59 | 168,000 | — | — |
| 1989-04-27 | $16.25 | $20.95 | 200,200 | — | — |
| 1989-04-26 | $16.06 | $20.70 | 60,200 | — | — |
| 1989-04-25 | $16.00 | $20.62 | 120,200 | — | — |
| 1989-04-24 | $16.13 | $20.79 | 46,800 | — | — |
| 1989-04-21 | $16.19 | $20.87 | 363,800 | — | — |
| 1989-04-20 | $16.13 | $20.79 | 319,000 | — | — |
| 1989-04-19 | $16.06 | $20.70 | 130,000 | — | — |
| 1989-04-18 | $16.13 | $20.79 | 152,400 | — | — |
| 1989-04-17 | $15.94 | $20.54 | 167,600 | — | — |
| 1989-04-14 | $15.94 | $20.54 | 459,800 | — | — |
| 1989-04-13 | $15.69 | $20.22 | 38,600 | — | — |
| 1989-04-12 | $15.81 | $20.38 | 67,600 | — | — |
| 1989-04-11 | $15.75 | $20.30 | 187,400 | — | — |
| 1989-04-10 | $15.75 | $20.30 | 94,600 | — | — |
| 1989-04-07 | $15.69 | $20.22 | 113,000 | — | — |
| 1989-04-06 | $15.63 | $20.14 | 82,000 | — | — |
| 1989-04-05 | $15.56 | $20.06 | 213,600 | — | — |
| 1989-04-04 | $15.50 | $19.98 | 147,000 | — | — |
| 1989-04-03 | $15.50 | $19.98 | 82,600 | — | — |
| 1989-03-31 | $15.44 | $19.90 | 140,800 | — | — |
| 1989-03-30 | $15.25 | $19.66 | 193,400 | — | — |
| 1989-03-29 | $15.25 | $19.66 | 2,676,600 | — | — |
| 1989-03-28 | $15.31 | $19.74 | 2,662,200 | — | — |
| 1989-03-27 | $15.56 | $19.72 | 135,600 | — | — |
| 1989-03-23 | $15.38 | $19.48 | 362,000 | — | — |
| 1989-03-22 | $15.44 | $19.56 | 46,600 | — | — |
| 1989-03-21 | $15.50 | $19.64 | 98,800 | — | — |
| 1989-03-20 | $15.38 | $19.48 | 98,000 | — | — |
| 1989-03-17 | $15.38 | $19.48 | 302,800 | — | — |
| 1989-03-16 | $15.75 | $19.96 | 224,800 | — | — |
| 1989-03-15 | $15.63 | $19.80 | 128,000 | — | — |
| 1989-03-14 | $15.63 | $19.80 | 179,400 | — | — |
| 1989-03-13 | $15.50 | $19.64 | 94,200 | — | — |
| 1989-03-10 | $15.44 | $19.56 | 324,200 | — | — |
| 1989-03-09 | $15.56 | $19.72 | 168,200 | — | — |
| 1989-03-08 | $15.63 | $19.80 | 670,000 | — | — |
| 1989-03-07 | $15.63 | $19.80 | 344,000 | — | — |
| 1989-03-06 | $15.75 | $19.96 | 129,400 | — | — |
| 1989-03-03 | $15.56 | $19.72 | 459,200 | — | — |
| 1989-03-02 | $15.63 | $19.80 | 313,600 | — | — |
| 1989-03-01 | $15.44 | $19.56 | 258,400 | — | — |
| 1989-02-28 | $15.75 | $19.96 | 94,400 | — | — |
| 1989-02-27 | $15.75 | $19.96 | 47,800 | — | — |
| 1989-02-24 | $15.69 | $19.88 | 80,200 | — | — |
| 1989-02-23 | $15.88 | $20.11 | 117,000 | — | — |
| 1989-02-22 | $15.75 | $19.96 | 118,000 | — | — |
| 1989-02-21 | $16.00 | $20.27 | 89,200 | — | — |
| 1989-02-17 | $16.06 | $20.35 | 43,200 | — | — |
| 1989-02-16 | $16.00 | $20.27 | 63,400 | — | — |
| 1989-02-15 | $16.00 | $20.27 | 69,800 | — | — |
| 1989-02-14 | $15.94 | $20.19 | 47,000 | — | — |
| 1989-02-13 | $16.00 | $20.27 | 50,600 | — | — |
| 1989-02-10 | $15.94 | $20.19 | 160,000 | — | — |
| 1989-02-09 | $16.00 | $20.27 | 152,800 | — | — |
| 1989-02-08 | $16.25 | $20.59 | 121,400 | — | — |
| 1989-02-07 | $16.44 | $20.83 | 112,600 | — | — |
| 1989-02-06 | $16.31 | $20.67 | 274,200 | — | — |
| 1989-02-03 | $16.38 | $20.75 | 326,400 | — | — |
| 1989-02-02 | $16.56 | $20.99 | 99,400 | — | — |
| 1989-02-01 | $16.50 | $20.91 | 136,200 | — | — |
| 1989-01-31 | $16.50 | $20.91 | 139,400 | — | — |
| 1989-01-30 | $16.56 | $20.99 | 248,400 | — | — |
| 1989-01-27 | $16.44 | $20.83 | 163,000 | — | — |
| 1989-01-26 | $16.38 | $20.75 | 266,000 | — | — |
| 1989-01-25 | $16.38 | $20.75 | 227,200 | — | — |
| 1989-01-24 | $16.31 | $20.67 | 206,400 | — | — |
| 1989-01-23 | $16.19 | $20.51 | 105,800 | — | — |
| 1989-01-20 | $16.25 | $20.59 | 155,200 | — | — |
| 1989-01-19 | $16.25 | $20.59 | 181,000 | — | — |
| 1989-01-18 | $16.38 | $20.75 | 271,600 | — | — |
| 1989-01-17 | $16.25 | $20.59 | 88,600 | — | — |
| 1989-01-16 | $16.25 | $20.59 | 39,800 | — | — |
| 1989-01-13 | $16.38 | $20.75 | 311,800 | — | — |
| 1989-01-12 | $16.44 | $20.83 | 231,600 | — | — |
| 1989-01-11 | $16.44 | $20.83 | 96,400 | — | — |
| 1989-01-10 | $16.44 | $20.83 | 247,200 | — | — |
| 1989-01-09 | $16.50 | $20.91 | 133,200 | — | — |
| 1989-01-06 | $16.44 | $20.83 | 169,400 | — | — |
| 1989-01-05 | $16.31 | $20.67 | 242,000 | — | — |
| 1989-01-04 | $16.38 | $20.75 | 58,600 | — | — |
| 1989-01-03 | $16.19 | $20.51 | 131,600 | — | — |