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
- 1980-03-17 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 | $24.00 | $26.69 | 102,300 | — | — |
| 1989-12-28 | $23.75 | $26.41 | 72,300 | — | — |
| 1989-12-27 | $23.42 | $26.04 | 20,250 | — | — |
| 1989-12-26 | $22.92 | $25.49 | 3,450 | — | — |
| 1989-12-22 | $23.00 | $25.58 | 16,200 | — | — |
| 1989-12-21 | $23.00 | $25.58 | 70,350 | — | — |
| 1989-12-20 | $22.67 | $25.21 | 108,600 | — | — |
| 1989-12-19 | $22.83 | $25.40 | 20,250 | — | — |
| 1989-12-18 | $22.92 | $25.49 | 36,450 | — | — |
| 1989-12-15 | $23.33 | $25.95 | 26,250 | — | — |
| 1989-12-14 | $23.33 | $25.95 | 19,950 | — | — |
| 1989-12-13 | $23.42 | $26.04 | 17,700 | — | — |
| 1989-12-12 | $23.50 | $26.14 | 15,150 | — | — |
| 1989-12-11 | $23.67 | $26.32 | 82,050 | — | — |
| 1989-12-08 | $23.75 | $26.41 | 27,300 | — | — |
| 1989-12-07 | $23.67 | $26.32 | 41,850 | — | — |
| 1989-12-06 | $24.25 | $26.97 | 25,950 | — | — |
| 1989-12-05 | $24.42 | $27.16 | 59,850 | — | — |
| 1989-12-04 | $24.58 | $27.34 | 12,300 | — | — |
| 1989-12-01 | $24.50 | $27.25 | 41,550 | — | — |
| 1989-11-30 | $23.67 | $26.32 | 12,900 | — | — |
| 1989-11-29 | $23.50 | $26.14 | 13,200 | — | — |
| 1989-11-28 | $23.75 | $26.41 | 18,450 | — | — |
| 1989-11-27 | $23.50 | $26.14 | 59,400 | — | — |
| 1989-11-24 | $23.17 | $25.77 | 1,650 | — | — |
| 1989-11-22 | $23.00 | $25.58 | 14,100 | — | — |
| 1989-11-21 | $23.00 | $25.58 | 75,000 | — | — |
| 1989-11-20 | $22.67 | $25.21 | 37,500 | — | — |
| 1989-11-17 | $23.00 | $25.58 | 31,950 | — | — |
| 1989-11-16 | $22.25 | $24.75 | 43,200 | — | — |
| 1989-11-15 | $22.83 | $25.40 | 65,250 | — | — |
| 1989-11-14 | $22.67 | $25.21 | 242,100 | — | — |
| 1989-11-13 | $22.25 | $24.75 | 34,350 | — | — |
| 1989-11-10 | $22.75 | $25.30 | 24,150 | — | — |
| 1989-11-09 | $22.83 | $25.40 | 108,750 | — | — |
| 1989-11-08 | $23.25 | $25.86 | 30,300 | — | — |
| 1989-11-07 | $23.67 | $26.32 | 14,550 | — | — |
| 1989-11-06 | $23.83 | $26.51 | 16,200 | — | — |
| 1989-11-03 | $24.17 | $26.88 | 19,800 | — | — |
| 1989-11-02 | $24.50 | $27.25 | 13,650 | — | — |
| 1989-11-01 | $24.67 | $27.43 | 41,550 | — | — |
| 1989-10-31 | $24.83 | $27.62 | 59,400 | — | — |
| 1989-10-30 | $24.33 | $27.06 | 31,950 | — | — |
| 1989-10-27 | $24.75 | $27.53 | 29,400 | — | — |
| 1989-10-26 | $24.83 | $27.62 | 80,850 | — | — |
| 1989-10-25 | $24.17 | $26.88 | 57,750 | — | — |
| 1989-10-24 | $24.50 | $27.25 | 41,400 | — | — |
| 1989-10-23 | $24.58 | $27.25 | 32,550 | — | — |
| 1989-10-20 | $24.58 | $27.25 | 39,300 | — | — |
| 1989-10-19 | $24.67 | $27.34 | 66,750 | — | — |
| 1989-10-18 | $23.67 | $26.24 | 30,000 | — | — |
| 1989-10-17 | $24.17 | $26.79 | 69,750 | — | — |
| 1989-10-16 | $23.17 | $25.68 | 105,750 | — | — |
| 1989-10-13 | $23.00 | $25.50 | 39,900 | — | — |
| 1989-10-12 | $24.17 | $26.79 | 34,500 | — | — |
| 1989-10-11 | $24.08 | $26.70 | 8,250 | — | — |
| 1989-10-10 | $24.33 | $26.98 | 24,750 | — | — |
| 1989-10-09 | $24.25 | $26.88 | 3,450 | — | — |
| 1989-10-06 | $24.17 | $26.79 | 7,050 | — | — |
| 1989-10-05 | $24.33 | $26.98 | 59,100 | — | — |
| 1989-10-04 | $24.67 | $27.34 | 118,050 | — | — |
| 1989-10-03 | $24.17 | $26.79 | 16,500 | — | — |
| 1989-10-02 | $23.58 | $26.14 | 99,750 | — | — |
| 1989-09-29 | $24.08 | $26.70 | 50,100 | — | — |
| 1989-09-28 | $24.67 | $27.34 | 106,350 | — | — |
| 1989-09-27 | $23.75 | $26.33 | 84,600 | — | — |
| 1989-09-26 | $23.42 | $25.96 | 67,050 | — | — |
| 1989-09-25 | $23.17 | $25.68 | 51,150 | — | — |
| 1989-09-22 | $23.50 | $26.05 | 134,100 | — | — |
| 1989-09-21 | $23.42 | $25.96 | 24,750 | — | — |
| 1989-09-20 | $22.50 | $24.94 | 19,200 | — | — |
| 1989-09-19 | $22.50 | $24.94 | 17,250 | — | — |
| 1989-09-18 | $22.50 | $24.94 | 15,450 | — | — |
| 1989-09-15 | $22.67 | $25.13 | 17,400 | — | — |
| 1989-09-14 | $23.00 | $25.50 | 59,700 | — | — |
| 1989-09-13 | $23.25 | $25.77 | 15,000 | — | — |
| 1989-09-12 | $23.33 | $25.87 | 48,300 | — | — |
| 1989-09-11 | $23.17 | $25.68 | 51,900 | — | — |
| 1989-09-08 | $23.42 | $25.96 | 23,850 | — | — |
| 1989-09-07 | $23.83 | $26.42 | 91,950 | — | — |
| 1989-09-06 | $23.75 | $26.33 | 72,450 | — | — |
| 1989-09-05 | $23.50 | $26.05 | 26,100 | — | — |
| 1989-09-01 | $23.08 | $25.59 | 7,950 | — | — |
| 1989-08-31 | $23.08 | $25.59 | 10,500 | — | — |
| 1989-08-30 | $23.00 | $25.50 | 24,750 | — | — |
| 1989-08-29 | $23.00 | $25.50 | 51,750 | — | — |
| 1989-08-28 | $23.00 | $25.50 | 55,800 | — | — |
| 1989-08-25 | $22.83 | $25.31 | 63,300 | — | — |
| 1989-08-24 | $22.83 | $25.31 | 51,450 | — | — |
| 1989-08-23 | $21.92 | $24.30 | 87,450 | — | — |
| 1989-08-22 | $21.67 | $24.02 | 26,850 | — | — |
| 1989-08-21 | $21.50 | $23.83 | 17,700 | — | — |
| 1989-08-18 | $21.50 | $23.83 | 12,750 | — | — |
| 1989-08-17 | $21.58 | $23.93 | 39,750 | — | — |
| 1989-08-16 | $21.00 | $23.28 | 37,050 | — | — |
| 1989-08-15 | $21.08 | $23.37 | 21,450 | — | — |
| 1989-08-14 | $21.17 | $23.46 | 22,350 | — | — |
| 1989-08-11 | $21.33 | $23.65 | 66,300 | — | — |
| 1989-08-10 | $21.67 | $24.02 | 20,700 | — | — |
| 1989-08-09 | $22.00 | $24.39 | 48,750 | — | — |
| 1989-08-08 | $22.17 | $24.57 | 69,150 | — | — |
| 1989-08-07 | $21.75 | $24.11 | 35,850 | — | — |
| 1989-08-04 | $21.67 | $24.02 | 14,400 | — | — |
| 1989-08-03 | $22.00 | $24.39 | 16,950 | — | — |
| 1989-08-02 | $22.00 | $24.39 | 18,000 | — | — |
| 1989-08-01 | $22.33 | $24.76 | 43,950 | — | — |
| 1989-07-31 | $22.58 | $24.95 | 27,900 | — | — |
| 1989-07-28 | $21.92 | $24.22 | 20,550 | — | — |
| 1989-07-27 | $21.42 | $23.66 | 7,800 | — | — |
| 1989-07-26 | $21.83 | $24.13 | 36,600 | — | — |
| 1989-07-25 | $22.17 | $24.49 | 14,250 | — | — |
| 1989-07-24 | $21.92 | $24.22 | 12,450 | — | — |
| 1989-07-21 | $22.17 | $24.49 | 37,950 | — | — |
| 1989-07-20 | $21.83 | $24.13 | 45,450 | — | — |
| 1989-07-19 | $21.58 | $23.85 | 56,550 | — | — |
| 1989-07-18 | $21.25 | $23.48 | 37,650 | — | — |
| 1989-07-17 | $21.25 | $23.48 | 141,450 | — | — |
| 1989-07-14 | $21.17 | $23.39 | 146,850 | — | — |
| 1989-07-13 | $21.17 | $23.39 | 57,900 | — | — |
| 1989-07-12 | $20.67 | $22.84 | 44,700 | — | — |
| 1989-07-11 | $20.50 | $22.65 | 137,850 | — | — |
| 1989-07-10 | $20.08 | $22.19 | 9,300 | — | — |
| 1989-07-07 | $19.83 | $21.92 | 48,600 | — | — |
| 1989-07-06 | $19.83 | $21.92 | 17,550 | — | — |
| 1989-07-05 | $19.58 | $21.64 | 20,100 | — | — |
| 1989-07-03 | $19.33 | $21.36 | 18,450 | — | — |
| 1989-06-30 | $19.42 | $21.45 | 99,600 | — | — |
| 1989-06-29 | $20.00 | $22.10 | 56,400 | — | — |
| 1989-06-28 | $20.17 | $22.28 | 84,900 | — | — |
| 1989-06-27 | $20.25 | $22.38 | 13,950 | — | — |
| 1989-06-26 | $19.83 | $21.92 | 64,350 | — | — |
| 1989-06-23 | $19.50 | $21.55 | 96,900 | — | — |
| 1989-06-22 | $19.67 | $21.73 | 145,050 | — | — |
| 1989-06-21 | $18.83 | $20.81 | 226,800 | — | — |
| 1989-06-20 | $19.58 | $21.64 | 156,450 | — | — |
| 1989-06-19 | $19.83 | $21.92 | 37,650 | — | — |
| 1989-06-16 | $20.50 | $22.65 | 26,700 | — | — |
| 1989-06-15 | $20.33 | $22.47 | 22,050 | — | — |
| 1989-06-14 | $20.92 | $23.11 | 47,700 | — | — |
| 1989-06-13 | $20.92 | $23.11 | 16,650 | — | — |
| 1989-06-12 | $20.92 | $23.11 | 45,750 | — | — |
| 1989-06-09 | $20.92 | $23.11 | 35,400 | — | — |
| 1989-06-08 | $21.08 | $23.30 | 24,600 | — | — |
| 1989-06-07 | $21.33 | $23.57 | 56,700 | — | — |
| 1989-06-06 | $20.17 | $22.28 | 18,150 | — | — |
| 1989-06-05 | $20.83 | $23.02 | 12,600 | — | — |
| 1989-06-02 | $20.83 | $23.02 | 60,450 | — | — |
| 1989-06-01 | $20.83 | $23.02 | 37,050 | — | — |
| 1989-05-31 | $20.83 | $23.02 | 19,050 | — | — |
| 1989-05-30 | $20.75 | $22.93 | 56,550 | — | — |
| 1989-05-26 | $20.58 | $22.74 | 55,950 | — | — |
| 1989-05-25 | $20.58 | $22.74 | 21,150 | — | — |
| 1989-05-24 | $20.67 | $22.84 | 66,000 | — | — |
| 1989-05-23 | $20.92 | $23.11 | 29,550 | — | — |
| 1989-05-22 | $20.83 | $23.02 | 103,500 | — | — |
| 1989-05-19 | $20.58 | $22.74 | 60,150 | — | — |
| 1989-05-18 | $20.17 | $22.28 | 33,450 | — | — |
| 1989-05-17 | $19.67 | $21.73 | 27,450 | — | — |
| 1989-05-16 | $19.42 | $21.45 | 42,450 | — | — |
| 1989-05-15 | $19.33 | $21.36 | 37,350 | — | — |
| 1989-05-12 | $19.33 | $21.36 | 20,400 | — | — |
| 1989-05-11 | $19.08 | $21.09 | 39,900 | — | — |
| 1989-05-10 | $19.00 | $20.99 | 17,100 | — | — |
| 1989-05-09 | $19.33 | $21.36 | 11,100 | — | — |
| 1989-05-08 | $19.50 | $21.55 | 13,800 | — | — |
| 1989-05-05 | $19.67 | $21.73 | 109,200 | — | — |
| 1989-05-04 | $19.00 | $20.99 | 37,800 | — | — |
| 1989-05-03 | $19.33 | $21.36 | 82,050 | — | — |
| 1989-05-02 | $19.08 | $21.09 | 67,800 | — | — |
| 1989-05-01 | $19.25 | $21.19 | 21,300 | — | — |
| 1989-04-28 | $19.42 | $21.37 | 159,900 | — | — |
| 1989-04-27 | $19.67 | $21.65 | 123,150 | — | — |
| 1989-04-26 | $19.33 | $21.28 | 70,800 | — | — |
| 1989-04-25 | $18.83 | $20.73 | 38,400 | — | — |
| 1989-04-24 | $18.58 | $20.46 | 63,150 | — | — |
| 1989-04-21 | $18.33 | $20.18 | 121,650 | — | — |
| 1989-04-20 | $18.42 | $20.27 | 26,250 | — | — |
| 1989-04-19 | $18.67 | $20.55 | 104,700 | — | — |
| 1989-04-18 | $18.50 | $20.36 | 106,950 | — | — |
| 1989-04-17 | $18.58 | $20.46 | 11,700 | — | — |
| 1989-04-14 | $18.67 | $20.55 | 87,900 | — | — |
| 1989-04-13 | $18.33 | $20.18 | 63,750 | — | — |
| 1989-04-12 | $18.50 | $20.36 | 50,550 | — | — |
| 1989-04-11 | $18.50 | $20.36 | 116,700 | — | — |
| 1989-04-10 | $18.42 | $20.27 | 41,250 | — | — |
| 1989-04-07 | $18.00 | $19.81 | 69,300 | — | — |
| 1989-04-06 | $17.83 | $19.63 | 51,450 | — | — |
| 1989-04-05 | $18.42 | $20.27 | 21,450 | — | — |
| 1989-04-04 | $18.50 | $20.36 | 50,700 | — | — |
| 1989-04-03 | $18.75 | $20.64 | 79,200 | — | — |
| 1989-03-31 | $18.25 | $20.09 | 32,100 | — | — |
| 1989-03-30 | $18.00 | $19.81 | 20,550 | — | — |
| 1989-03-29 | $17.83 | $19.63 | 32,400 | — | — |
| 1989-03-28 | $17.50 | $19.26 | 29,700 | — | — |
| 1989-03-27 | $17.50 | $19.26 | 17,550 | — | — |
| 1989-03-23 | $17.67 | $19.45 | 63,450 | — | — |
| 1989-03-22 | $18.00 | $19.81 | 59,100 | — | — |
| 1989-03-21 | $17.83 | $19.63 | 19,500 | — | — |
| 1989-03-20 | $18.25 | $20.09 | 37,350 | — | — |
| 1989-03-17 | $18.92 | $20.82 | 22,050 | — | — |
| 1989-03-16 | $19.17 | $21.10 | 32,550 | — | — |
| 1989-03-15 | $18.50 | $20.36 | 8,700 | — | — |
| 1989-03-14 | $18.58 | $20.46 | 19,200 | — | — |
| 1989-03-13 | $18.58 | $20.46 | 10,500 | — | — |
| 1989-03-10 | $18.42 | $20.27 | 15,450 | — | — |
| 1989-03-09 | $18.42 | $20.27 | 80,550 | — | — |
| 1989-03-08 | $18.67 | $20.55 | 16,950 | — | — |
| 1989-03-07 | $19.00 | $20.91 | 145,200 | — | — |
| 1989-03-06 | $18.75 | $20.64 | 94,650 | — | — |
| 1989-03-03 | $18.67 | $20.55 | 74,250 | — | — |
| 1989-03-02 | $18.83 | $20.73 | 410,550 | — | — |
| 1989-03-01 | $18.33 | $20.18 | 255,900 | — | — |
| 1989-02-28 | $17.42 | $19.17 | 105,000 | — | — |
| 1989-02-27 | $16.67 | $18.35 | 46,050 | — | — |
| 1989-02-24 | $16.75 | $18.44 | 51,900 | — | — |
| 1989-02-23 | $17.17 | $18.90 | 22,500 | — | — |
| 1989-02-22 | $17.42 | $19.17 | 4,800 | — | — |
| 1989-02-21 | $17.33 | $19.08 | 64,050 | — | — |
| 1989-02-17 | $17.50 | $19.26 | 57,900 | — | — |
| 1989-02-16 | $17.50 | $19.26 | 43,500 | — | — |
| 1989-02-15 | $17.50 | $19.26 | 26,250 | — | — |
| 1989-02-14 | $17.67 | $19.45 | 59,550 | — | — |
| 1989-02-13 | $17.75 | $19.54 | 103,050 | — | — |
| 1989-02-10 | $17.08 | $18.80 | 98,700 | — | — |
| 1989-02-09 | $17.67 | $19.45 | 119,850 | — | — |
| 1989-02-08 | $17.42 | $19.17 | 44,250 | — | — |
| 1989-02-07 | $17.42 | $19.17 | 105,300 | — | — |
| 1989-02-06 | $17.17 | $18.90 | 87,000 | — | — |
| 1989-02-03 | $17.83 | $19.63 | 157,350 | — | — |
| 1989-02-02 | $17.50 | $19.26 | 519,000 | — | — |
| 1989-02-01 | $18.58 | $20.46 | 36,450 | — | — |
| 1989-01-31 | $18.75 | $20.64 | 116,100 | — | — |
| 1989-01-30 | $18.33 | $20.18 | 47,100 | — | — |
| 1989-01-27 | $17.75 | $19.54 | 16,800 | — | — |
| 1989-01-26 | $17.50 | $19.26 | 62,550 | — | — |
| 1989-01-25 | $17.58 | $19.36 | 44,100 | — | — |
| 1989-01-24 | $17.33 | $19.08 | 90,750 | — | — |
| 1989-01-23 | $17.17 | $18.82 | 21,600 | — | — |
| 1989-01-20 | $17.50 | $19.18 | 44,850 | — | — |
| 1989-01-19 | $17.83 | $19.55 | 115,200 | — | — |
| 1989-01-18 | $17.33 | $19.00 | 36,450 | — | — |
| 1989-01-17 | $17.00 | $18.63 | 23,100 | — | — |
| 1989-01-16 | $17.08 | $18.72 | 35,250 | — | — |
| 1989-01-13 | $16.58 | $18.18 | 2,550 | — | — |
| 1989-01-12 | $16.58 | $18.18 | 100,950 | — | — |
| 1989-01-11 | $16.50 | $18.08 | 35,250 | — | — |
| 1989-01-10 | $16.17 | $17.72 | 40,650 | — | — |
| 1989-01-09 | $16.17 | $17.72 | 53,850 | — | — |
| 1989-01-06 | $16.58 | $18.18 | 32,250 | — | — |
| 1989-01-05 | $16.50 | $18.08 | 20,550 | — | — |
| 1989-01-04 | $16.67 | $18.27 | 79,650 | — | — |
| 1989-01-03 | $16.58 | $18.18 | 17,850 | — | — |