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 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $8,675.00 | $8,675.00 | 21,000 |
| 1989-12-28 | $8,550.00 | $8,550.00 | 15,000 |
| 1989-12-27 | $8,455.00 | $8,455.00 | 9,000 |
| 1989-12-26 | $8,460.00 | $8,460.00 | 3,000 |
| 1989-12-22 | $8,480.00 | $8,480.00 | 5,000 |
| 1989-12-21 | $8,505.00 | $8,505.00 | 12,000 |
| 1989-12-20 | $8,505.00 | $8,505.00 | 37,000 |
| 1989-12-19 | $8,650.00 | $8,650.00 | 35,000 |
| 1989-12-18 | $8,675.00 | $8,675.00 | 39,000 |
| 1989-12-15 | $8,625.00 | $8,625.00 | 27,000 |
| 1989-12-14 | $8,475.00 | $8,475.00 | 14,000 |
| 1989-12-13 | $8,400.00 | $8,400.00 | 32,000 |
| 1989-12-12 | $8,300.00 | $8,300.00 | 16,000 |
| 1989-12-11 | $8,300.00 | $8,300.00 | 8,000 |
| 1989-12-08 | $8,375.00 | $8,375.00 | 20,000 |
| 1989-12-07 | $8,375.00 | $8,375.00 | 11,000 |
| 1989-12-06 | $8,375.00 | $8,375.00 | 23,000 |
| 1989-12-05 | $8,400.00 | $8,400.00 | 7,000 |
| 1989-12-04 | $8,325.00 | $8,325.00 | 10,000 |
| 1989-12-01 | $8,325.00 | $8,325.00 | 20,000 |
| 1989-11-30 | $8,250.00 | $8,250.00 | 4,000 |
| 1989-11-29 | $8,250.00 | $8,250.00 | 6,000 |
| 1989-11-28 | $8,275.00 | $8,275.00 | 14,000 |
| 1989-11-27 | $8,300.00 | $8,300.00 | 8,000 |
| 1989-11-24 | $8,325.00 | $8,325.00 | 13,000 |
| 1989-11-22 | $8,300.00 | $8,300.00 | 15,000 |
| 1989-11-21 | $8,250.00 | $8,250.00 | 5,000 |
| 1989-11-20 | $8,300.00 | $8,300.00 | 34,000 |
| 1989-11-17 | $8,325.00 | $8,325.00 | 21,000 |
| 1989-11-16 | $8,250.00 | $8,250.00 | 19,000 |
| 1989-11-15 | $8,305.00 | $8,305.00 | 17,000 |
| 1989-11-14 | $8,305.00 | $8,305.00 | 25,000 |
| 1989-11-13 | $8,350.00 | $8,350.00 | 21,000 |
| 1989-11-10 | $8,250.00 | $8,250.00 | 13,000 |
| 1989-11-09 | $8,200.00 | $8,200.00 | 9,000 |
| 1989-11-08 | $8,175.00 | $8,175.00 | 23,000 |
| 1989-11-07 | $8,175.00 | $8,175.00 | 18,000 |
| 1989-11-06 | $8,225.00 | $8,225.00 | 10,000 |
| 1989-11-03 | $8,350.00 | $8,350.00 | 5,000 |
| 1989-11-02 | $8,410.00 | $8,410.00 | 22,000 |
| 1989-11-01 | $8,475.00 | $8,475.00 | 5,000 |
| 1989-10-31 | $8,510.00 | $8,510.00 | 30,000 |
| 1989-10-30 | $8,210.00 | $8,210.00 | 13,000 |
| 1989-10-27 | $8,100.00 | $8,100.00 | 52,000 |
| 1989-10-26 | $8,275.00 | $8,275.00 | 16,000 |
| 1989-10-25 | $8,300.00 | $8,300.00 | 6,000 |
| 1989-10-24 | $8,300.00 | $8,300.00 | 45,000 |
| 1989-10-23 | $8,405.00 | $8,405.00 | 8,000 |
| 1989-10-20 | $8,425.00 | $8,425.00 | 43,000 |
| 1989-10-19 | $8,550.00 | $8,550.00 | 35,000 |
| 1989-10-18 | $8,175.00 | $8,175.00 | 40,000 |
| 1989-10-17 | $8,175.00 | $8,175.00 | 50,000 |
| 1989-10-16 | $8,200.00 | $8,200.00 | 141,000 |
| 1989-10-13 | $8,300.00 | $8,300.00 | 78,000 |
| 1989-10-12 | $8,700.00 | $8,700.00 | 12,000 |
| 1989-10-11 | $8,725.00 | $8,725.00 | 37,000 |
| 1989-10-10 | $8,875.00 | $8,875.00 | 22,000 |
| 1989-10-09 | $8,825.00 | $8,825.00 | 3,000 |
| 1989-10-06 | $8,810.00 | $8,810.00 | 17,000 |
| 1989-10-05 | $8,725.00 | $8,725.00 | 11,000 |
| 1989-10-04 | $8,725.00 | $8,725.00 | 9,000 |
| 1989-10-03 | $8,675.00 | $8,675.00 | 28,000 |
| 1989-10-02 | $8,690.00 | $8,690.00 | 14,000 |
| 1989-09-29 | $8,625.00 | $8,625.00 | 17,000 |
| 1989-09-28 | $8,675.00 | $8,675.00 | 12,000 |
| 1989-09-27 | $8,600.00 | $8,600.00 | 39,000 |
| 1989-09-26 | $8,475.00 | $8,475.00 | 16,000 |
| 1989-09-25 | $8,275.00 | $8,275.00 | 29,000 |
| 1989-09-22 | $8,400.00 | $8,400.00 | 28,000 |
| 1989-09-21 | $8,490.00 | $8,490.00 | 22,000 |
| 1989-09-20 | $8,535.00 | $8,535.00 | 22,000 |
| 1989-09-19 | $8,600.00 | $8,600.00 | 39,000 |
| 1989-09-18 | $8,450.00 | $8,450.00 | 23,000 |
| 1989-09-15 | $8,500.00 | $8,500.00 | 35,000 |
| 1989-09-14 | $8,625.00 | $8,625.00 | 51,000 |
| 1989-09-13 | $8,725.00 | $8,725.00 | 26,000 |
| 1989-09-12 | $8,575.00 | $8,575.00 | 27,000 |
| 1989-09-11 | $8,300.00 | $8,300.00 | 24,000 |
| 1989-09-08 | $8,125.00 | $8,125.00 | 12,000 |
| 1989-09-07 | $8,125.00 | $8,125.00 | 11,000 |
| 1989-09-06 | $8,050.00 | $8,050.00 | 42,000 |
| 1989-09-05 | $7,935.00 | $7,935.00 | 2,000 |
| 1989-09-01 | $7,925.00 | $7,925.00 | 37,000 |
| 1989-08-31 | $7,975.00 | $7,975.00 | 15,000 |
| 1989-08-30 | $7,900.00 | $7,900.00 | 14,000 |
| 1989-08-29 | $7,900.00 | $7,900.00 | 18,000 |
| 1989-08-28 | $7,925.00 | $7,925.00 | 9,000 |
| 1989-08-25 | $7,950.00 | $7,950.00 | 19,000 |
| 1989-08-24 | $8,000.00 | $8,000.00 | 56,000 |
| 1989-08-23 | $7,925.00 | $7,925.00 | 13,000 |
| 1989-08-22 | $7,825.00 | $7,825.00 | 53,000 |
| 1989-08-21 | $7,675.00 | $7,675.00 | 11,000 |
| 1989-08-18 | $7,750.00 | $7,750.00 | 28,000 |
| 1989-08-17 | $7,825.00 | $7,825.00 | 29,000 |
| 1989-08-16 | $8,000.00 | $8,000.00 | 13,000 |
| 1989-08-15 | $7,825.00 | $7,825.00 | 15,000 |
| 1989-08-14 | $8,005.00 | $8,005.00 | 26,000 |
| 1989-08-11 | $8,075.00 | $8,075.00 | 31,000 |
| 1989-08-10 | $8,100.00 | $8,100.00 | 63,000 |
| 1989-08-09 | $7,975.00 | $7,975.00 | 40,000 |
| 1989-08-08 | $7,850.00 | $7,850.00 | 33,000 |
| 1989-08-07 | $7,650.00 | $7,650.00 | 18,000 |
| 1989-08-04 | $7,675.00 | $7,675.00 | 10,000 |
| 1989-08-03 | $7,750.00 | $7,750.00 | 23,000 |
| 1989-08-02 | $7,700.00 | $7,700.00 | 19,000 |
| 1989-08-01 | $7,600.00 | $7,600.00 | 33,000 |
| 1989-07-31 | $7,500.00 | $7,500.00 | 31,000 |
| 1989-07-28 | $7,425.00 | $7,425.00 | 23,000 |
| 1989-07-27 | $7,500.00 | $7,500.00 | 36,000 |
| 1989-07-26 | $7,350.00 | $7,350.00 | 18,000 |
| 1989-07-25 | $7,125.00 | $7,125.00 | 18,000 |
| 1989-07-24 | $7,025.00 | $7,025.00 | 11,000 |
| 1989-07-21 | $6,950.00 | $6,950.00 | 10,000 |
| 1989-07-20 | $6,925.00 | $6,925.00 | 15,000 |
| 1989-07-19 | $6,900.00 | $6,900.00 | 11,000 |
| 1989-07-18 | $6,800.00 | $6,800.00 | 11,000 |
| 1989-07-17 | $6,900.00 | $6,900.00 | 11,000 |
| 1989-07-14 | $6,875.00 | $6,875.00 | 26,000 |
| 1989-07-13 | $6,915.00 | $6,915.00 | 27,000 |
| 1989-07-12 | $6,860.00 | $6,860.00 | 10,000 |
| 1989-07-11 | $6,890.00 | $6,890.00 | 23,000 |
| 1989-07-10 | $6,800.00 | $6,800.00 | 8,000 |
| 1989-07-07 | $6,850.00 | $6,850.00 | 9,000 |
| 1989-07-06 | $6,725.00 | $6,725.00 | 5,000 |
| 1989-07-05 | $6,650.00 | $6,650.00 | 7,000 |
| 1989-07-03 | $6,725.00 | $6,725.00 | 6,000 |
| 1989-06-30 | $6,575.00 | $6,575.00 | 19,000 |
| 1989-06-29 | $6,675.00 | $6,675.00 | 24,000 |
| 1989-06-28 | $6,800.00 | $6,800.00 | 10,000 |
| 1989-06-27 | $6,800.00 | $6,800.00 | 27,000 |
| 1989-06-26 | $6,975.00 | $6,975.00 | 12,000 |
| 1989-06-23 | $6,875.00 | $6,875.00 | 18,000 |
| 1989-06-22 | $6,695.00 | $6,695.00 | 12,000 |
| 1989-06-21 | $6,725.00 | $6,725.00 | 7,000 |
| 1989-06-20 | $6,775.00 | $6,775.00 | 8,000 |
| 1989-06-19 | $6,750.00 | $6,750.00 | 14,000 |
| 1989-06-16 | $6,700.00 | $6,700.00 | 17,000 |
| 1989-06-15 | $6,610.00 | $6,610.00 | 6,000 |
| 1989-06-14 | $6,675.00 | $6,675.00 | 16,000 |
| 1989-06-13 | $6,775.00 | $6,775.00 | 35,000 |
| 1989-06-12 | $6,990.00 | $6,990.00 | 27,000 |
| 1989-06-09 | $6,825.00 | $6,825.00 | 65,000 |
| 1989-06-08 | $6,600.00 | $6,600.00 | 35,000 |
| 1989-06-07 | $6,500.00 | $6,500.00 | 23,000 |
| 1989-06-06 | $6,400.00 | $6,400.00 | 17,000 |
| 1989-06-05 | $6,465.00 | $6,465.00 | 6,000 |
| 1989-06-02 | $6,475.00 | $6,475.00 | 4,000 |
| 1989-06-01 | $6,375.00 | $6,375.00 | 32,000 |
| 1989-05-31 | $6,425.00 | $6,425.00 | 12,000 |
| 1989-05-30 | $6,325.00 | $6,325.00 | 29,000 |
| 1989-05-26 | $6,357.00 | $6,357.00 | 11,000 |
| 1989-05-25 | $6,200.00 | $6,200.00 | 14,000 |
| 1989-05-24 | $6,275.00 | $6,275.00 | 4,000 |
| 1989-05-23 | $6,275.00 | $6,275.00 | 27,000 |
| 1989-05-22 | $6,300.00 | $6,300.00 | 16,000 |
| 1989-05-19 | $6,250.00 | $6,250.00 | 14,000 |
| 1989-05-18 | $6,275.00 | $6,275.00 | 7,000 |
| 1989-05-17 | $6,250.00 | $6,250.00 | 14,000 |
| 1989-05-16 | $6,300.00 | $6,300.00 | 31,000 |
| 1989-05-15 | $6,075.00 | $6,075.00 | 13,000 |
| 1989-05-12 | $5,900.00 | $5,900.00 | 29,000 |
| 1989-05-11 | $5,800.00 | $5,800.00 | 22,000 |
| 1989-05-10 | $5,725.00 | $5,725.00 | 12,000 |
| 1989-05-09 | $5,715.00 | $5,715.00 | 35,000 |
| 1989-05-08 | $5,875.00 | $5,875.00 | 13,000 |
| 1989-05-05 | $5,950.00 | $5,950.00 | 9,000 |
| 1989-05-04 | $5,975.00 | $5,975.00 | 20,000 |
| 1989-05-03 | $6,100.00 | $6,100.00 | 16,000 |
| 1989-05-02 | $6,175.00 | $6,175.00 | 17,000 |
| 1989-05-01 | $6,200.00 | $6,200.00 | 27,000 |
| 1989-04-28 | $6,275.00 | $6,275.00 | 18,000 |
| 1989-04-27 | $6,350.00 | $6,350.00 | 42,000 |
| 1989-04-26 | $6,150.00 | $6,150.00 | 32,000 |
| 1989-04-25 | $6,000.00 | $6,000.00 | 55,000 |
| 1989-04-24 | $5,925.00 | $5,925.00 | 72,000 |
| 1989-04-21 | $5,875.00 | $5,875.00 | 13,000 |
| 1989-04-20 | $5,900.00 | $5,900.00 | 9,000 |
| 1989-04-19 | $5,850.00 | $5,850.00 | 33,000 |
| 1989-04-18 | $5,875.00 | $5,875.00 | 45,000 |
| 1989-04-17 | $5,875.00 | $5,875.00 | 54,000 |
| 1989-04-14 | $5,850.00 | $5,850.00 | 56,000 |
| 1989-04-13 | $5,675.00 | $5,675.00 | 29,000 |
| 1989-04-12 | $5,525.00 | $5,525.00 | 39,000 |
| 1989-04-11 | $5,375.00 | $5,375.00 | 54,000 |
| 1989-04-10 | $5,325.00 | $5,325.00 | 34,000 |
| 1989-04-07 | $5,200.00 | $5,200.00 | 53,000 |
| 1989-04-06 | $5,075.00 | $5,075.00 | 11,000 |
| 1989-04-05 | $5,050.00 | $5,050.00 | 32,000 |
| 1989-04-04 | $5,000.00 | $5,000.00 | 10,000 |
| 1989-04-03 | $4,990.00 | $4,990.00 | 6,000 |
| 1989-03-31 | $4,950.00 | $4,950.00 | 15,000 |
| 1989-03-30 | $4,920.00 | $4,920.00 | 2,000 |
| 1989-03-29 | $4,900.00 | $4,900.00 | 19,000 |
| 1989-03-28 | $4,950.00 | $4,950.00 | 8,000 |
| 1989-03-27 | $4,950.00 | $4,950.00 | 5,000 |
| 1989-03-23 | $4,910.00 | $4,910.00 | 3,000 |
| 1989-03-22 | $4,910.00 | $4,910.00 | 3,000 |
| 1989-03-21 | $4,925.00 | $4,925.00 | 23,000 |
| 1989-03-20 | $4,900.00 | $4,900.00 | 11,000 |
| 1989-03-17 | $4,915.00 | $4,915.00 | 19,000 |
| 1989-03-16 | $4,975.00 | $4,975.00 | 38,000 |
| 1989-03-15 | $4,800.00 | $4,800.00 | 6,000 |
| 1989-03-14 | $4,785.00 | $4,785.00 | 6,000 |
| 1989-03-13 | $4,735.00 | $4,735.00 | 11,000 |
| 1989-03-10 | $4,725.00 | $4,725.00 | 17,000 |
| 1989-03-09 | $4,825.00 | $4,825.00 | 3,000 |
| 1989-03-08 | $4,825.00 | $4,825.00 | 10,000 |
| 1989-03-07 | $4,825.00 | $4,825.00 | 1,000 |
| 1989-03-06 | $4,800.00 | $4,800.00 | 3,000 |
| 1989-03-03 | $4,800.00 | $4,800.00 | 2,000 |
| 1989-03-02 | $4,825.00 | $4,825.00 | 6,000 |
| 1989-03-01 | $4,760.00 | $4,760.00 | 8,000 |
| 1989-02-28 | $4,725.00 | $4,725.00 | 13,000 |
| 1989-02-27 | $4,725.00 | $4,725.00 | 10,000 |
| 1989-02-24 | $4,750.00 | $4,750.00 | 4,000 |
| 1989-02-23 | $4,825.00 | $4,825.00 | 1,000 |
| 1989-02-22 | $4,840.00 | $4,840.00 | 15,000 |
| 1989-02-21 | $4,850.00 | $4,850.00 | 8,000 |
| 1989-02-17 | $4,875.00 | $4,875.00 | 6,000 |
| 1989-02-16 | $4,850.00 | $4,850.00 | 22,000 |
| 1989-02-15 | $4,825.00 | $4,825.00 | 3,000 |
| 1989-02-14 | $4,825.00 | $4,825.00 | 3,000 |
| 1989-02-13 | $4,851.00 | $4,851.00 | 9,000 |
| 1989-02-10 | $4,925.00 | $4,925.00 | 2,000 |
| 1989-02-09 | $4,950.00 | $4,950.00 | 4,000 |
| 1989-02-08 | $4,900.00 | $4,900.00 | 10,000 |
| 1989-02-07 | $4,975.00 | $4,975.00 | 22,000 |
| 1989-02-06 | $4,975.00 | $4,975.00 | 3,000 |
| 1989-02-03 | $4,975.00 | $4,975.00 | 8,000 |
| 1989-02-02 | $5,000.00 | $5,000.00 | 10,000 |
| 1989-02-01 | $5,025.00 | $5,025.00 | 33,000 |
| 1989-01-31 | $4,925.00 | $4,925.00 | 7,000 |
| 1989-01-30 | $4,975.00 | $4,975.00 | 19,000 |
| 1989-01-27 | $4,925.00 | $4,925.00 | 8,000 |
| 1989-01-26 | $4,875.00 | $4,875.00 | 22,000 |
| 1989-01-25 | $4,775.00 | $4,775.00 | 4,000 |
| 1989-01-24 | $4,775.00 | $4,775.00 | 5,000 |
| 1989-01-23 | $4,750.00 | $4,750.00 | 7,000 |
| 1989-01-20 | $4,625.00 | $4,625.00 | 11,000 |
| 1989-01-19 | $4,675.00 | $4,675.00 | 7,000 |
| 1989-01-18 | $4,700.00 | $4,700.00 | 3,000 |
| 1989-01-17 | $4,725.00 | $4,725.00 | 7,000 |
| 1989-01-16 | $4,775.00 | $4,775.00 | 12,000 |
| 1989-01-13 | $4,700.00 | $4,700.00 | 10,000 |
| 1989-01-12 | $4,725.00 | $4,725.00 | 11,000 |
| 1989-01-11 | $4,725.00 | $4,725.00 | 13,000 |
| 1989-01-10 | $4,725.00 | $4,725.00 | 7,000 |
| 1989-01-09 | $4,725.00 | $4,725.00 | 13,000 |
| 1989-01-06 | $4,750.00 | $4,750.00 | 23,000 |
| 1989-01-05 | $4,675.00 | $4,675.00 | 5,000 |
| 1989-01-04 | $4,650.00 | $4,650.00 | 33,000 |
| 1989-01-03 | $4,650.00 | $4,650.00 | 16,000 |