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
- 1987-04-06 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 | $25.50 | $28.52 | 234,300 | — | — |
| 1989-12-28 | $25.63 | $28.66 | 115,600 | — | — |
| 1989-12-27 | $25.50 | $28.52 | 283,900 | — | — |
| 1989-12-26 | $25.00 | $27.96 | 286,900 | — | — |
| 1989-12-22 | $24.63 | $27.54 | 242,000 | — | — |
| 1989-12-21 | $24.88 | $27.82 | 227,600 | — | — |
| 1989-12-20 | $25.50 | $28.52 | 449,600 | — | — |
| 1989-12-19 | $25.00 | $27.96 | 467,100 | — | — |
| 1989-12-18 | $24.63 | $27.54 | 398,100 | — | — |
| 1989-12-15 | $25.75 | $28.80 | 659,800 | — | — |
| 1989-12-14 | $26.38 | $29.50 | 582,600 | — | — |
| 1989-12-13 | $26.88 | $30.06 | 1,493,100 | — | — |
| 1989-12-12 | $26.75 | $29.92 | 1,036,400 | — | — |
| 1989-12-11 | $25.50 | $28.52 | 205,800 | — | — |
| 1989-12-08 | $25.50 | $28.52 | 419,200 | — | — |
| 1989-12-07 | $25.13 | $28.10 | 750,700 | — | — |
| 1989-12-06 | $24.38 | $27.26 | 112,700 | — | — |
| 1989-12-05 | $24.38 | $27.26 | 237,900 | — | — |
| 1989-12-04 | $24.25 | $27.12 | 633,700 | — | — |
| 1989-12-01 | $24.38 | $27.26 | 429,400 | — | — |
| 1989-11-30 | $24.50 | $27.40 | 367,700 | — | — |
| 1989-11-29 | $24.13 | $26.98 | 377,900 | — | — |
| 1989-11-28 | $24.13 | $26.98 | 427,600 | — | — |
| 1989-11-27 | $24.13 | $26.98 | 724,900 | — | — |
| 1989-11-24 | $23.75 | $26.56 | 174,100 | — | — |
| 1989-11-22 | $23.13 | $25.87 | 284,400 | — | — |
| 1989-11-21 | $23.25 | $26.00 | 295,300 | — | — |
| 1989-11-20 | $23.25 | $26.00 | 405,900 | — | — |
| 1989-11-17 | $24.00 | $26.84 | 444,400 | — | — |
| 1989-11-16 | $23.88 | $26.70 | 706,500 | — | — |
| 1989-11-15 | $24.25 | $27.12 | 1,081,300 | — | — |
| 1989-11-14 | $23.00 | $25.73 | 869,600 | — | — |
| 1989-11-13 | $22.13 | $24.75 | 617,100 | — | — |
| 1989-11-10 | $21.38 | $23.91 | 237,500 | — | — |
| 1989-11-09 | $21.25 | $23.77 | 155,500 | — | — |
| 1989-11-08 | $21.50 | $24.05 | 328,700 | — | — |
| 1989-11-07 | $21.38 | $23.91 | 331,900 | — | — |
| 1989-11-06 | $21.00 | $23.49 | 144,900 | — | — |
| 1989-11-03 | $21.50 | $24.05 | 198,200 | — | — |
| 1989-11-02 | $21.63 | $24.19 | 469,000 | — | — |
| 1989-11-01 | $21.88 | $24.47 | 341,100 | — | — |
| 1989-10-31 | $21.38 | $23.91 | 389,800 | — | — |
| 1989-10-30 | $20.63 | $23.07 | 295,300 | — | — |
| 1989-10-27 | $20.75 | $23.08 | 341,100 | — | — |
| 1989-10-26 | $21.00 | $23.36 | 479,300 | — | — |
| 1989-10-25 | $21.75 | $24.19 | 569,700 | — | — |
| 1989-10-24 | $22.88 | $25.44 | 420,400 | — | — |
| 1989-10-23 | $22.75 | $25.30 | 439,700 | — | — |
| 1989-10-20 | $23.00 | $25.58 | 465,300 | — | — |
| 1989-10-19 | $23.00 | $25.58 | 1,105,700 | — | — |
| 1989-10-18 | $22.38 | $24.89 | 220,200 | — | — |
| 1989-10-17 | $22.13 | $24.61 | 938,900 | — | — |
| 1989-10-16 | $22.00 | $24.47 | 1,085,900 | — | — |
| 1989-10-13 | $20.88 | $23.22 | 731,000 | — | — |
| 1989-10-12 | $22.88 | $25.44 | 207,100 | — | — |
| 1989-10-11 | $22.88 | $25.44 | 273,300 | — | — |
| 1989-10-10 | $23.00 | $25.58 | 318,400 | — | — |
| 1989-10-09 | $23.00 | $25.58 | 198,400 | — | — |
| 1989-10-06 | $23.00 | $25.58 | 1,149,700 | — | — |
| 1989-10-05 | $22.50 | $25.03 | 352,600 | — | — |
| 1989-10-04 | $22.63 | $25.17 | 531,300 | — | — |
| 1989-10-03 | $22.25 | $24.75 | 329,200 | — | — |
| 1989-10-02 | $21.75 | $24.19 | 390,200 | — | — |
| 1989-09-29 | $21.00 | $23.36 | 183,200 | — | — |
| 1989-09-28 | $21.38 | $23.78 | 251,000 | — | — |
| 1989-09-27 | $21.38 | $23.78 | 147,200 | — | — |
| 1989-09-26 | $21.25 | $23.64 | 222,200 | — | — |
| 1989-09-25 | $21.25 | $23.64 | 176,300 | — | — |
| 1989-09-22 | $21.50 | $23.91 | 386,700 | — | — |
| 1989-09-21 | $21.13 | $23.50 | 209,100 | — | — |
| 1989-09-20 | $21.63 | $24.05 | 350,000 | — | — |
| 1989-09-19 | $22.00 | $24.47 | 191,800 | — | — |
| 1989-09-18 | $22.38 | $24.89 | 149,100 | — | — |
| 1989-09-15 | $22.25 | $24.75 | 612,500 | — | — |
| 1989-09-14 | $21.88 | $24.33 | 531,800 | — | — |
| 1989-09-13 | $22.38 | $24.89 | 277,300 | — | — |
| 1989-09-12 | $22.38 | $24.89 | 348,900 | — | — |
| 1989-09-11 | $22.38 | $24.89 | 227,700 | — | — |
| 1989-09-08 | $22.88 | $25.44 | 751,500 | — | — |
| 1989-09-07 | $22.63 | $25.17 | 640,800 | — | — |
| 1989-09-06 | $22.38 | $24.89 | 452,900 | — | — |
| 1989-09-05 | $22.63 | $25.17 | 510,200 | — | — |
| 1989-09-01 | $22.50 | $25.03 | 520,300 | — | — |
| 1989-08-31 | $22.38 | $24.89 | 1,229,800 | — | — |
| 1989-08-30 | $21.50 | $23.91 | 806,200 | — | — |
| 1989-08-29 | $21.50 | $23.91 | 535,800 | — | — |
| 1989-08-28 | $21.75 | $24.19 | 351,500 | — | — |
| 1989-08-25 | $21.75 | $24.19 | 1,049,600 | — | — |
| 1989-08-24 | $21.38 | $23.78 | 742,500 | — | — |
| 1989-08-23 | $21.00 | $23.36 | 395,300 | — | — |
| 1989-08-22 | $19.88 | $22.11 | 209,800 | — | — |
| 1989-08-21 | $19.75 | $21.97 | 289,000 | — | — |
| 1989-08-18 | $19.88 | $22.11 | 286,600 | — | — |
| 1989-08-17 | $19.50 | $21.69 | 233,500 | — | — |
| 1989-08-16 | $19.63 | $21.83 | 244,000 | — | — |
| 1989-08-15 | $19.50 | $21.69 | 392,600 | — | — |
| 1989-08-14 | $19.75 | $21.97 | 332,200 | — | — |
| 1989-08-11 | $20.00 | $22.25 | 394,100 | — | — |
| 1989-08-10 | $20.50 | $22.80 | 582,400 | — | — |
| 1989-08-09 | $20.38 | $22.66 | 551,300 | — | — |
| 1989-08-08 | $20.38 | $22.66 | 396,200 | — | — |
| 1989-08-07 | $20.63 | $22.94 | 489,300 | — | — |
| 1989-08-04 | $20.00 | $22.25 | 422,500 | — | — |
| 1989-08-03 | $20.00 | $22.25 | 186,900 | — | — |
| 1989-08-02 | $20.25 | $22.52 | 560,100 | — | — |
| 1989-08-01 | $19.88 | $22.11 | 637,100 | — | — |
| 1989-07-31 | $20.00 | $22.25 | 462,700 | — | — |
| 1989-07-28 | $19.75 | $21.84 | 107,400 | — | — |
| 1989-07-27 | $20.00 | $22.12 | 524,100 | — | — |
| 1989-07-26 | $18.88 | $20.87 | 408,600 | — | — |
| 1989-07-25 | $18.75 | $20.73 | 541,200 | — | — |
| 1989-07-24 | $18.75 | $20.73 | 264,500 | — | — |
| 1989-07-21 | $19.38 | $21.43 | 355,600 | — | — |
| 1989-07-20 | $19.25 | $21.29 | 471,300 | — | — |
| 1989-07-19 | $19.63 | $21.70 | 494,600 | — | — |
| 1989-07-18 | $19.88 | $21.98 | 237,500 | — | — |
| 1989-07-17 | $20.13 | $22.25 | 351,400 | — | — |
| 1989-07-14 | $19.75 | $21.84 | 377,600 | — | — |
| 1989-07-13 | $19.50 | $21.56 | 211,200 | — | — |
| 1989-07-12 | $19.88 | $21.98 | 213,100 | — | — |
| 1989-07-11 | $19.88 | $21.98 | 836,800 | — | — |
| 1989-07-10 | $19.75 | $21.84 | 486,900 | — | — |
| 1989-07-07 | $19.50 | $21.56 | 369,700 | — | — |
| 1989-07-06 | $19.25 | $21.29 | 244,700 | — | — |
| 1989-07-05 | $19.13 | $21.15 | 353,000 | — | — |
| 1989-07-03 | $19.38 | $21.43 | 224,900 | — | — |
| 1989-06-30 | $19.25 | $21.29 | 527,600 | — | — |
| 1989-06-29 | $19.13 | $21.15 | 540,100 | — | — |
| 1989-06-28 | $20.00 | $22.12 | 1,414,200 | — | — |
| 1989-06-27 | $19.00 | $21.01 | 964,900 | — | — |
| 1989-06-26 | $17.75 | $19.63 | 178,700 | — | — |
| 1989-06-23 | $17.88 | $19.77 | 245,300 | — | — |
| 1989-06-22 | $17.25 | $19.08 | 716,300 | — | — |
| 1989-06-21 | $17.75 | $19.63 | 200,600 | — | — |
| 1989-06-20 | $17.75 | $19.63 | 102,200 | — | — |
| 1989-06-19 | $17.75 | $19.63 | 100,900 | — | — |
| 1989-06-16 | $17.75 | $19.63 | 350,600 | — | — |
| 1989-06-15 | $17.63 | $19.49 | 266,000 | — | — |
| 1989-06-14 | $17.50 | $19.35 | 151,600 | — | — |
| 1989-06-13 | $17.50 | $19.35 | 428,000 | — | — |
| 1989-06-12 | $17.88 | $19.77 | 197,200 | — | — |
| 1989-06-09 | $18.00 | $19.90 | 332,100 | — | — |
| 1989-06-08 | $18.00 | $19.90 | 826,300 | — | — |
| 1989-06-07 | $17.88 | $19.77 | 651,000 | — | — |
| 1989-06-06 | $17.63 | $19.49 | 330,200 | — | — |
| 1989-06-05 | $17.50 | $19.35 | 539,400 | — | — |
| 1989-06-02 | $17.50 | $19.35 | 550,700 | — | — |
| 1989-06-01 | $17.25 | $19.08 | 507,000 | — | — |
| 1989-05-31 | $17.00 | $18.80 | 299,900 | — | — |
| 1989-05-30 | $17.13 | $18.94 | 248,500 | — | — |
| 1989-05-26 | $17.25 | $19.08 | 210,300 | — | — |
| 1989-05-25 | $17.38 | $19.21 | 406,800 | — | — |
| 1989-05-24 | $17.25 | $19.08 | 388,300 | — | — |
| 1989-05-23 | $17.00 | $18.80 | 313,300 | — | — |
| 1989-05-22 | $17.25 | $19.08 | 220,500 | — | — |
| 1989-05-19 | $17.25 | $19.08 | 350,400 | — | — |
| 1989-05-18 | $17.38 | $19.21 | 455,700 | — | — |
| 1989-05-17 | $17.50 | $19.35 | 164,900 | — | — |
| 1989-05-16 | $17.50 | $19.35 | 455,200 | — | — |
| 1989-05-15 | $17.50 | $19.35 | 609,600 | — | — |
| 1989-05-12 | $17.75 | $19.63 | 553,200 | — | — |
| 1989-05-11 | $17.00 | $18.80 | 610,400 | — | — |
| 1989-05-10 | $17.38 | $19.21 | 495,800 | — | — |
| 1989-05-09 | $17.63 | $19.49 | 514,700 | — | — |
| 1989-05-08 | $17.50 | $19.35 | 179,900 | — | — |
| 1989-05-05 | $17.75 | $19.63 | 465,800 | — | — |
| 1989-05-04 | $17.63 | $19.49 | 319,000 | — | — |
| 1989-05-03 | $17.63 | $19.49 | 287,500 | — | — |
| 1989-05-02 | $17.50 | $19.35 | 317,200 | — | — |
| 1989-05-01 | $17.63 | $19.49 | 272,000 | — | — |
| 1989-04-28 | $17.63 | $19.36 | 288,900 | — | — |
| 1989-04-27 | $17.63 | $19.36 | 377,800 | — | — |
| 1989-04-26 | $17.75 | $19.50 | 351,700 | — | — |
| 1989-04-25 | $17.50 | $19.23 | 814,300 | — | — |
| 1989-04-24 | $18.25 | $20.05 | 742,000 | — | — |
| 1989-04-21 | $17.75 | $19.50 | 902,700 | — | — |
| 1989-04-20 | $17.50 | $19.23 | 491,100 | — | — |
| 1989-04-19 | $17.63 | $19.36 | 252,400 | — | — |
| 1989-04-18 | $17.63 | $19.36 | 514,800 | — | — |
| 1989-04-17 | $17.25 | $18.95 | 479,400 | — | — |
| 1989-04-14 | $17.25 | $18.95 | 263,500 | — | — |
| 1989-04-13 | $16.75 | $18.40 | 262,400 | — | — |
| 1989-04-12 | $17.13 | $18.81 | 458,800 | — | — |
| 1989-04-11 | $17.13 | $18.81 | 239,000 | — | — |
| 1989-04-10 | $16.88 | $18.54 | 366,200 | — | — |
| 1989-04-07 | $16.63 | $18.26 | 208,800 | — | — |
| 1989-04-06 | $16.88 | $18.54 | 280,300 | — | — |
| 1989-04-05 | $16.88 | $18.54 | 412,400 | — | — |
| 1989-04-04 | $16.75 | $18.40 | 256,600 | — | — |
| 1989-04-03 | $16.75 | $18.40 | 429,700 | — | — |
| 1989-03-31 | $16.88 | $18.54 | 347,500 | — | — |
| 1989-03-30 | $16.88 | $18.54 | 174,400 | — | — |
| 1989-03-29 | $17.00 | $18.68 | 309,900 | — | — |
| 1989-03-28 | $17.25 | $18.95 | 1,542,100 | — | — |
| 1989-03-27 | $16.88 | $18.54 | 174,600 | — | — |
| 1989-03-23 | $16.50 | $18.13 | 401,200 | — | — |
| 1989-03-22 | $16.63 | $18.26 | 237,000 | — | — |
| 1989-03-21 | $16.50 | $18.13 | 390,900 | — | — |
| 1989-03-20 | $16.25 | $17.85 | 234,600 | — | — |
| 1989-03-17 | $16.63 | $18.26 | 478,800 | — | — |
| 1989-03-16 | $17.13 | $18.81 | 408,900 | — | — |
| 1989-03-15 | $17.13 | $18.81 | 354,500 | — | — |
| 1989-03-14 | $16.75 | $18.40 | 430,600 | — | — |
| 1989-03-13 | $16.63 | $18.26 | 315,300 | — | — |
| 1989-03-10 | $16.75 | $18.40 | 445,500 | — | — |
| 1989-03-09 | $17.13 | $18.81 | 769,300 | — | — |
| 1989-03-08 | $17.13 | $18.81 | 1,083,300 | — | — |
| 1989-03-07 | $17.25 | $18.95 | 2,444,700 | — | — |
| 1989-03-06 | $16.75 | $18.40 | 776,700 | — | — |
| 1989-03-03 | $16.13 | $17.71 | 590,100 | — | — |
| 1989-03-02 | $15.63 | $17.17 | 357,300 | — | — |
| 1989-03-01 | $15.25 | $16.75 | 490,200 | — | — |
| 1989-02-28 | $15.25 | $16.75 | 187,600 | — | — |
| 1989-02-27 | $15.13 | $16.62 | 225,200 | — | — |
| 1989-02-24 | $15.00 | $16.48 | 276,800 | — | — |
| 1989-02-23 | $15.25 | $16.75 | 190,300 | — | — |
| 1989-02-22 | $15.00 | $16.48 | 180,700 | — | — |
| 1989-02-21 | $15.50 | $17.03 | 305,000 | — | — |
| 1989-02-17 | $15.88 | $17.44 | 565,300 | — | — |
| 1989-02-16 | $15.38 | $16.89 | 310,300 | — | — |
| 1989-02-15 | $15.00 | $16.48 | 285,200 | — | — |
| 1989-02-14 | $14.63 | $16.07 | 125,600 | — | — |
| 1989-02-13 | $14.63 | $16.07 | 194,200 | — | — |
| 1989-02-10 | $14.50 | $15.93 | 156,700 | — | — |
| 1989-02-09 | $14.50 | $15.93 | 453,500 | — | — |
| 1989-02-08 | $14.88 | $16.34 | 330,500 | — | — |
| 1989-02-07 | $15.00 | $16.48 | 444,500 | — | — |
| 1989-02-06 | $14.50 | $15.93 | 246,400 | — | — |
| 1989-02-03 | $14.75 | $16.20 | 268,000 | — | — |
| 1989-02-02 | $15.00 | $16.48 | 448,100 | — | — |
| 1989-02-01 | $15.00 | $16.48 | 767,600 | — | — |
| 1989-01-31 | $14.88 | $16.34 | 133,400 | — | — |
| 1989-01-30 | $14.88 | $16.34 | 730,300 | — | — |
| 1989-01-27 | $15.00 | $16.35 | 345,100 | — | — |
| 1989-01-26 | $15.00 | $16.35 | 825,000 | — | — |
| 1989-01-25 | $14.50 | $15.81 | 480,200 | — | — |
| 1989-01-24 | $15.00 | $16.35 | 596,800 | — | — |
| 1989-01-23 | $15.13 | $16.49 | 608,600 | — | — |
| 1989-01-20 | $15.25 | $16.63 | 221,600 | — | — |
| 1989-01-19 | $15.25 | $16.63 | 1,450,600 | — | — |
| 1989-01-18 | $15.25 | $16.63 | 935,200 | — | — |
| 1989-01-17 | $14.88 | $16.22 | 462,200 | — | — |
| 1989-01-16 | $14.88 | $16.22 | 318,900 | — | — |
| 1989-01-13 | $14.75 | $16.08 | 118,000 | — | — |
| 1989-01-12 | $14.88 | $16.22 | 503,400 | — | — |
| 1989-01-11 | $14.88 | $16.22 | 267,800 | — | — |
| 1989-01-10 | $14.50 | $15.81 | 211,600 | — | — |
| 1989-01-09 | $14.63 | $15.94 | 682,500 | — | — |
| 1989-01-06 | $14.88 | $16.22 | 1,135,200 | — | — |
| 1989-01-05 | $14.38 | $15.67 | 547,700 | — | — |
| 1989-01-04 | $14.00 | $15.26 | 164,500 | — | — |
| 1989-01-03 | $13.88 | $15.13 | 346,900 | — | — |