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
- 1988-07-22 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 | $25.88 | $30.24 | 121,367 | — | — |
| 1989-12-28 | $26.25 | $30.68 | 21,967 | — | — |
| 1989-12-27 | $26.25 | $30.68 | 23,233 | — | — |
| 1989-12-26 | $25.88 | $30.24 | 11,267 | — | — |
| 1989-12-22 | $26.25 | $30.68 | 26,233 | — | — |
| 1989-12-21 | $26.25 | $30.68 | 59,000 | — | — |
| 1989-12-20 | $26.25 | $30.68 | 37,900 | — | — |
| 1989-12-19 | $26.63 | $31.12 | 37,033 | — | — |
| 1989-12-18 | $26.25 | $30.68 | 31,533 | — | — |
| 1989-12-15 | $27.00 | $31.56 | 24,200 | — | — |
| 1989-12-14 | $27.00 | $31.56 | 27,700 | — | — |
| 1989-12-13 | $26.63 | $31.12 | 26,900 | — | — |
| 1989-12-12 | $27.38 | $31.99 | 53,000 | — | — |
| 1989-12-11 | $27.00 | $31.56 | 29,367 | — | — |
| 1989-12-08 | $27.38 | $31.67 | 44,367 | — | — |
| 1989-12-07 | $26.63 | $30.81 | 58,233 | — | — |
| 1989-12-06 | $27.00 | $31.24 | 36,400 | — | — |
| 1989-12-05 | $27.38 | $31.67 | 25,867 | — | — |
| 1989-12-04 | $27.00 | $31.24 | 42,933 | — | — |
| 1989-12-01 | $27.00 | $31.24 | 29,633 | — | — |
| 1989-11-30 | $27.00 | $31.24 | 51,633 | — | — |
| 1989-11-29 | $27.38 | $31.67 | 31,433 | — | — |
| 1989-11-28 | $27.75 | $32.11 | 24,167 | — | — |
| 1989-11-27 | $27.75 | $32.11 | 31,467 | — | — |
| 1989-11-24 | $27.38 | $31.67 | 13,400 | — | — |
| 1989-11-22 | $27.38 | $31.67 | 24,133 | — | — |
| 1989-11-21 | $27.00 | $31.24 | 29,667 | — | — |
| 1989-11-20 | $27.75 | $32.11 | 21,800 | — | — |
| 1989-11-17 | $27.38 | $31.67 | 20,567 | — | — |
| 1989-11-16 | $27.38 | $31.67 | 37,400 | — | — |
| 1989-11-15 | $27.38 | $31.67 | 27,767 | — | — |
| 1989-11-14 | $27.00 | $31.24 | 26,133 | — | — |
| 1989-11-13 | $27.00 | $31.24 | 28,300 | — | — |
| 1989-11-10 | $27.00 | $31.24 | 32,733 | — | — |
| 1989-11-09 | $26.63 | $30.81 | 38,400 | — | — |
| 1989-11-08 | $27.00 | $30.92 | 43,600 | — | — |
| 1989-11-07 | $26.63 | $30.49 | 20,367 | — | — |
| 1989-11-06 | $26.25 | $30.06 | 23,200 | — | — |
| 1989-11-03 | $26.25 | $30.06 | 34,233 | — | — |
| 1989-11-02 | $26.63 | $30.49 | 20,633 | — | — |
| 1989-11-01 | $26.25 | $30.06 | 34,033 | — | — |
| 1989-10-31 | $26.63 | $30.49 | 23,600 | — | — |
| 1989-10-30 | $26.25 | $30.06 | 27,467 | — | — |
| 1989-10-27 | $26.25 | $30.06 | 13,533 | — | — |
| 1989-10-26 | $26.63 | $30.49 | 20,400 | — | — |
| 1989-10-25 | $26.63 | $30.49 | 26,500 | — | — |
| 1989-10-24 | $26.63 | $30.49 | 17,633 | — | — |
| 1989-10-23 | $26.63 | $30.49 | 28,067 | — | — |
| 1989-10-20 | $26.25 | $30.06 | 30,633 | — | — |
| 1989-10-19 | $26.63 | $30.49 | 29,433 | — | — |
| 1989-10-18 | $26.25 | $30.06 | 19,433 | — | — |
| 1989-10-17 | $26.25 | $30.06 | 31,500 | — | — |
| 1989-10-16 | $26.63 | $30.49 | 59,633 | — | — |
| 1989-10-13 | $26.63 | $30.49 | 29,667 | — | — |
| 1989-10-12 | $27.00 | $30.92 | 21,533 | — | — |
| 1989-10-11 | $27.00 | $30.92 | 25,967 | — | — |
| 1989-10-10 | $27.00 | $30.92 | 32,233 | — | — |
| 1989-10-09 | $27.38 | $31.04 | 27,833 | — | — |
| 1989-10-06 | $27.75 | $31.46 | 22,767 | — | — |
| 1989-10-05 | $27.75 | $31.46 | 21,333 | — | — |
| 1989-10-04 | $27.75 | $31.46 | 25,100 | — | — |
| 1989-10-03 | $27.75 | $31.46 | 14,967 | — | — |
| 1989-10-02 | $27.38 | $31.04 | 20,367 | — | — |
| 1989-09-29 | $27.38 | $31.04 | 26,033 | — | — |
| 1989-09-28 | $27.38 | $31.04 | 23,700 | — | — |
| 1989-09-27 | $27.38 | $31.04 | 21,433 | — | — |
| 1989-09-26 | $27.00 | $30.61 | 19,200 | — | — |
| 1989-09-25 | $27.38 | $31.04 | 16,833 | — | — |
| 1989-09-22 | $27.00 | $30.61 | 43,800 | — | — |
| 1989-09-21 | $27.38 | $31.04 | 48,933 | — | — |
| 1989-09-20 | $27.38 | $31.04 | 24,600 | — | — |
| 1989-09-19 | $27.38 | $31.04 | 31,067 | — | — |
| 1989-09-18 | $27.75 | $31.46 | 25,500 | — | — |
| 1989-09-15 | $27.38 | $31.04 | 45,400 | — | — |
| 1989-09-14 | $27.75 | $31.46 | 32,400 | — | — |
| 1989-09-13 | $27.75 | $31.46 | 26,967 | — | — |
| 1989-09-12 | $27.00 | $30.61 | 31,667 | — | — |
| 1989-09-11 | $27.38 | $31.04 | 20,567 | — | — |
| 1989-09-08 | $27.38 | $30.73 | 33,367 | — | — |
| 1989-09-07 | $27.00 | $30.31 | 23,800 | — | — |
| 1989-09-06 | $27.00 | $30.31 | 29,667 | — | — |
| 1989-09-05 | $27.38 | $30.73 | 14,733 | — | — |
| 1989-09-01 | $27.75 | $31.15 | 24,233 | — | — |
| 1989-08-31 | $27.75 | $31.15 | 20,100 | — | — |
| 1989-08-30 | $27.75 | $31.15 | 21,767 | — | — |
| 1989-08-29 | $27.38 | $30.73 | 26,733 | — | — |
| 1989-08-28 | $27.00 | $30.31 | 23,700 | — | — |
| 1989-08-25 | $27.38 | $30.73 | 20,567 | — | — |
| 1989-08-24 | $27.38 | $30.73 | 40,400 | — | — |
| 1989-08-23 | $27.38 | $30.73 | 66,767 | — | — |
| 1989-08-22 | $27.75 | $31.15 | 40,100 | — | — |
| 1989-08-21 | $27.75 | $31.15 | 20,000 | — | — |
| 1989-08-18 | $27.38 | $30.73 | 42,433 | — | — |
| 1989-08-17 | $27.75 | $31.15 | 35,900 | — | — |
| 1989-08-16 | $27.75 | $31.15 | 30,700 | — | — |
| 1989-08-15 | $27.38 | $30.73 | 36,800 | — | — |
| 1989-08-14 | $27.38 | $30.73 | 20,100 | — | — |
| 1989-08-11 | $27.38 | $30.73 | 20,433 | — | — |
| 1989-08-10 | $27.38 | $30.73 | 22,400 | — | — |
| 1989-08-09 | $27.00 | $30.31 | 18,600 | — | — |
| 1989-08-08 | $27.75 | $30.84 | 38,767 | — | — |
| 1989-08-07 | $27.75 | $30.84 | 40,600 | — | — |
| 1989-08-04 | $28.13 | $31.26 | 19,233 | — | — |
| 1989-08-03 | $28.13 | $31.26 | 28,000 | — | — |
| 1989-08-02 | $27.75 | $30.84 | 21,600 | — | — |
| 1989-08-01 | $28.13 | $31.26 | 39,967 | — | — |
| 1989-07-31 | $27.38 | $30.43 | 16,533 | — | — |
| 1989-07-28 | $27.38 | $30.43 | 16,833 | — | — |
| 1989-07-27 | $28.13 | $31.26 | 17,600 | — | — |
| 1989-07-26 | $27.75 | $30.84 | 13,100 | — | — |
| 1989-07-25 | $27.75 | $30.84 | 31,367 | — | — |
| 1989-07-24 | $27.38 | $30.43 | 25,233 | — | — |
| 1989-07-21 | $27.38 | $30.43 | 21,500 | — | — |
| 1989-07-20 | $27.75 | $30.84 | 33,833 | — | — |
| 1989-07-19 | $27.75 | $30.84 | 33,233 | — | — |
| 1989-07-18 | $28.13 | $31.26 | 26,333 | — | — |
| 1989-07-17 | $28.13 | $31.26 | 27,667 | — | — |
| 1989-07-14 | $28.50 | $31.68 | 26,233 | — | — |
| 1989-07-13 | $28.13 | $31.26 | 25,567 | — | — |
| 1989-07-12 | $28.13 | $31.26 | 35,767 | — | — |
| 1989-07-11 | $28.50 | $31.68 | 37,033 | — | — |
| 1989-07-10 | $28.50 | $31.68 | 32,700 | — | — |
| 1989-07-07 | $28.88 | $31.79 | 42,300 | — | — |
| 1989-07-06 | $28.50 | $31.38 | 29,667 | — | — |
| 1989-07-05 | $28.13 | $30.96 | 17,733 | — | — |
| 1989-07-03 | $28.50 | $31.38 | 18,267 | — | — |
| 1989-06-30 | $28.50 | $31.38 | 26,133 | — | — |
| 1989-06-29 | $28.13 | $30.96 | 31,567 | — | — |
| 1989-06-28 | $28.50 | $31.38 | 20,633 | — | — |
| 1989-06-27 | $28.50 | $31.38 | 26,667 | — | — |
| 1989-06-26 | $28.13 | $30.96 | 20,900 | — | — |
| 1989-06-23 | $28.13 | $30.96 | 34,333 | — | — |
| 1989-06-22 | $27.75 | $30.55 | 38,800 | — | — |
| 1989-06-21 | $28.13 | $30.96 | 27,133 | — | — |
| 1989-06-20 | $27.75 | $30.55 | 23,933 | — | — |
| 1989-06-19 | $27.75 | $30.55 | 17,233 | — | — |
| 1989-06-16 | $28.13 | $30.96 | 16,900 | — | — |
| 1989-06-15 | $28.13 | $30.96 | 41,867 | — | — |
| 1989-06-14 | $28.50 | $31.38 | 33,667 | — | — |
| 1989-06-13 | $28.13 | $30.96 | 24,700 | — | — |
| 1989-06-12 | $27.75 | $30.55 | 19,933 | — | — |
| 1989-06-09 | $28.13 | $30.96 | 30,467 | — | — |
| 1989-06-08 | $28.13 | $30.66 | 34,633 | — | — |
| 1989-06-07 | $27.75 | $30.25 | 34,300 | — | — |
| 1989-06-06 | $27.75 | $30.25 | 31,200 | — | — |
| 1989-06-05 | $27.75 | $30.25 | 15,200 | — | — |
| 1989-06-02 | $27.75 | $30.25 | 19,467 | — | — |
| 1989-06-01 | $27.75 | $30.25 | 25,967 | — | — |
| 1989-05-31 | $27.38 | $29.84 | 26,100 | — | — |
| 1989-05-30 | $27.38 | $29.84 | 15,867 | — | — |
| 1989-05-26 | $27.38 | $29.84 | 19,567 | — | — |
| 1989-05-25 | $27.75 | $30.25 | 19,500 | — | — |
| 1989-05-24 | $27.38 | $29.84 | 21,500 | — | — |
| 1989-05-23 | $27.38 | $29.84 | 34,000 | — | — |
| 1989-05-22 | $27.75 | $30.25 | 26,967 | — | — |
| 1989-05-19 | $27.38 | $29.84 | 28,167 | — | — |
| 1989-05-18 | $27.75 | $30.25 | 22,700 | — | — |
| 1989-05-17 | $27.75 | $30.25 | 28,233 | — | — |
| 1989-05-16 | $27.75 | $30.25 | 27,767 | — | — |
| 1989-05-15 | $27.38 | $29.84 | 22,400 | — | — |
| 1989-05-12 | $27.75 | $30.25 | 21,933 | — | — |
| 1989-05-11 | $27.75 | $30.25 | 23,900 | — | — |
| 1989-05-10 | $27.38 | $29.84 | 17,033 | — | — |
| 1989-05-09 | $27.38 | $29.84 | 24,900 | — | — |
| 1989-05-08 | $27.75 | $29.95 | 37,233 | — | — |
| 1989-05-05 | $27.38 | $29.55 | 32,233 | — | — |
| 1989-05-04 | $27.00 | $29.14 | 15,033 | — | — |
| 1989-05-03 | $27.00 | $29.14 | 17,467 | — | — |
| 1989-05-02 | $27.38 | $29.55 | 14,100 | — | — |
| 1989-05-01 | $27.00 | $29.14 | 17,500 | — | — |
| 1989-04-28 | $27.00 | $29.14 | 34,067 | — | — |
| 1989-04-27 | $27.38 | $29.55 | 24,567 | — | — |
| 1989-04-26 | $26.63 | $28.74 | 20,133 | — | — |
| 1989-04-25 | $27.00 | $29.14 | 12,333 | — | — |
| 1989-04-24 | $27.00 | $29.14 | 19,133 | — | — |
| 1989-04-21 | $27.00 | $29.14 | 41,333 | — | — |
| 1989-04-20 | $26.63 | $28.74 | 57,933 | — | — |
| 1989-04-19 | $27.00 | $29.14 | 37,300 | — | — |
| 1989-04-18 | $26.63 | $28.74 | 25,567 | — | — |
| 1989-04-17 | $26.63 | $28.74 | 30,400 | — | — |
| 1989-04-14 | $26.63 | $28.74 | 42,433 | — | — |
| 1989-04-13 | $26.63 | $28.74 | 29,767 | — | — |
| 1989-04-12 | $26.25 | $28.34 | 26,967 | — | — |
| 1989-04-11 | $26.25 | $28.34 | 31,367 | — | — |
| 1989-04-10 | $26.25 | $28.34 | 26,767 | — | — |
| 1989-04-07 | $27.00 | $28.85 | 25,200 | — | — |
| 1989-04-06 | $27.00 | $28.85 | 27,933 | — | — |
| 1989-04-05 | $27.00 | $28.85 | 41,800 | — | — |
| 1989-04-04 | $27.00 | $28.85 | 34,133 | — | — |
| 1989-04-03 | $25.88 | $27.65 | 29,967 | — | — |
| 1989-03-31 | $25.50 | $27.25 | 48,467 | — | — |
| 1989-03-30 | $25.50 | $27.25 | 32,867 | — | — |
| 1989-03-29 | $25.50 | $27.25 | 36,733 | — | — |
| 1989-03-28 | $25.50 | $27.25 | 33,567 | — | — |
| 1989-03-27 | $25.88 | $27.65 | 12,733 | — | — |
| 1989-03-23 | $26.63 | $28.45 | 36,967 | — | — |
| 1989-03-22 | $26.63 | $28.45 | 24,267 | — | — |
| 1989-03-21 | $26.25 | $28.05 | 25,267 | — | — |
| 1989-03-20 | $26.25 | $28.05 | 33,667 | — | — |
| 1989-03-17 | $27.00 | $28.85 | 40,667 | — | — |
| 1989-03-16 | $26.63 | $28.45 | 32,300 | — | — |
| 1989-03-15 | $26.63 | $28.45 | 30,700 | — | — |
| 1989-03-14 | $27.00 | $28.85 | 26,033 | — | — |
| 1989-03-13 | $27.00 | $28.85 | 26,967 | — | — |
| 1989-03-10 | $27.38 | $29.25 | 13,200 | — | — |
| 1989-03-09 | $27.38 | $29.25 | 26,133 | — | — |
| 1989-03-08 | $27.75 | $29.36 | 23,900 | — | — |
| 1989-03-07 | $27.38 | $28.96 | 24,433 | — | — |
| 1989-03-06 | $27.75 | $29.36 | 14,967 | — | — |
| 1989-03-03 | $27.75 | $29.36 | 28,700 | — | — |
| 1989-03-02 | $27.38 | $28.96 | 28,067 | — | — |
| 1989-03-01 | $27.75 | $29.36 | 23,367 | — | — |
| 1989-02-28 | $27.75 | $29.36 | 29,000 | — | — |
| 1989-02-27 | $27.75 | $29.36 | 29,400 | — | — |
| 1989-02-24 | $27.75 | $29.36 | 21,167 | — | — |
| 1989-02-23 | $27.75 | $29.36 | 14,767 | — | — |
| 1989-02-22 | $28.13 | $29.75 | 28,267 | — | — |
| 1989-02-21 | $27.75 | $29.36 | 20,800 | — | — |
| 1989-02-17 | $27.75 | $29.36 | 20,667 | — | — |
| 1989-02-16 | $28.13 | $29.75 | 29,633 | — | — |
| 1989-02-15 | $27.75 | $29.36 | 23,700 | — | — |
| 1989-02-14 | $28.13 | $29.75 | 26,700 | — | — |
| 1989-02-13 | $28.13 | $29.75 | 31,400 | — | — |
| 1989-02-10 | $28.13 | $29.75 | 18,567 | — | — |
| 1989-02-09 | $28.50 | $30.15 | 20,733 | — | — |
| 1989-02-08 | $28.50 | $29.86 | 23,833 | — | — |
| 1989-02-07 | $28.50 | $29.86 | 17,367 | — | — |
| 1989-02-06 | $28.50 | $29.86 | 13,933 | — | — |
| 1989-02-03 | $28.13 | $29.47 | 21,967 | — | — |
| 1989-02-02 | $28.50 | $29.86 | 17,567 | — | — |
| 1989-02-01 | $28.50 | $29.86 | 31,233 | — | — |
| 1989-01-31 | $28.50 | $29.86 | 19,100 | — | — |
| 1989-01-30 | $28.13 | $29.47 | 16,667 | — | — |
| 1989-01-27 | $28.13 | $29.47 | 17,900 | — | — |
| 1989-01-26 | $28.50 | $29.86 | 25,133 | — | — |
| 1989-01-25 | $27.75 | $29.08 | 19,667 | — | — |
| 1989-01-24 | $27.75 | $29.08 | 36,600 | — | — |
| 1989-01-23 | $27.38 | $28.68 | 23,100 | — | — |
| 1989-01-20 | $27.38 | $28.68 | 36,033 | — | — |
| 1989-01-19 | $27.38 | $28.68 | 27,267 | — | — |
| 1989-01-18 | $27.38 | $28.68 | 27,067 | — | — |
| 1989-01-17 | $27.75 | $29.08 | 23,967 | — | — |
| 1989-01-16 | $27.75 | $29.08 | 41,900 | — | — |
| 1989-01-13 | $28.13 | $29.47 | 25,267 | — | — |
| 1989-01-12 | $28.13 | $29.47 | 19,867 | — | — |
| 1989-01-11 | $28.50 | $29.86 | 16,000 | — | — |
| 1989-01-10 | $28.50 | $29.86 | 24,200 | — | — |
| 1989-01-09 | $28.88 | $29.97 | 16,533 | — | — |
| 1989-01-06 | $28.50 | $29.58 | 18,267 | — | — |
| 1989-01-05 | $28.50 | $29.58 | 25,367 | — | — |
| 1989-01-04 | $28.50 | $29.58 | 14,133 | — | — |
| 1989-01-03 | $28.50 | $29.58 | 17,867 | — | — |