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
- 1977-01-03 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 | $23.66 | $26.06 | 174,458 | — | — |
| 1989-12-28 | $22.93 | $25.26 | 391,446 | — | — |
| 1989-12-27 | $22.83 | $25.15 | 137,229 | — | — |
| 1989-12-26 | $22.51 | $24.81 | 163,494 | — | — |
| 1989-12-22 | $22.51 | $24.81 | 268,554 | — | — |
| 1989-12-21 | $22.31 | $24.58 | 292,169 | — | — |
| 1989-12-20 | $22.51 | $24.81 | 936,627 | — | — |
| 1989-12-19 | $22.51 | $24.81 | 727,711 | — | — |
| 1989-12-18 | $22.93 | $25.26 | 588,675 | — | — |
| 1989-12-15 | $24.17 | $26.64 | 383,133 | — | — |
| 1989-12-14 | $24.49 | $26.98 | 438,072 | — | — |
| 1989-12-13 | $24.17 | $26.64 | 340,843 | — | — |
| 1989-12-12 | $24.38 | $26.86 | 328,554 | — | — |
| 1989-12-11 | $24.17 | $26.64 | 132,530 | — | — |
| 1989-12-08 | $24.07 | $26.52 | 126,024 | — | — |
| 1989-12-07 | $23.45 | $25.84 | 141,807 | — | — |
| 1989-12-06 | $23.76 | $26.18 | 204,458 | — | — |
| 1989-12-05 | $24.49 | $26.98 | 182,651 | — | — |
| 1989-12-04 | $24.69 | $27.21 | 252,651 | — | — |
| 1989-12-01 | $24.59 | $27.09 | 263,012 | — | — |
| 1989-11-30 | $24.17 | $26.64 | 143,133 | — | — |
| 1989-11-29 | $23.86 | $26.29 | 105,542 | — | — |
| 1989-11-28 | $24.17 | $26.64 | 215,422 | — | — |
| 1989-11-27 | $24.17 | $26.64 | 326,627 | — | — |
| 1989-11-24 | $23.66 | $26.06 | 165,181 | — | — |
| 1989-11-22 | $23.24 | $25.61 | 234,819 | — | — |
| 1989-11-21 | $23.14 | $25.49 | 296,265 | — | — |
| 1989-11-20 | $22.93 | $25.26 | 87,229 | — | — |
| 1989-11-17 | $23.03 | $25.38 | 480,723 | — | — |
| 1989-11-16 | $22.93 | $25.26 | 305,663 | — | — |
| 1989-11-15 | $23.03 | $25.38 | 485,542 | — | — |
| 1989-11-14 | $23.14 | $25.49 | 308,193 | — | — |
| 1989-11-13 | $23.24 | $25.61 | 384,578 | — | — |
| 1989-11-10 | $23.03 | $25.38 | 1,072,530 | — | — |
| 1989-11-09 | $22.72 | $25.03 | 161,566 | — | — |
| 1989-11-08 | $22.93 | $25.26 | 340,482 | — | — |
| 1989-11-07 | $23.03 | $25.38 | 587,711 | — | — |
| 1989-11-06 | $23.34 | $25.72 | 483,855 | — | — |
| 1989-11-03 | $23.66 | $26.06 | 180,120 | — | — |
| 1989-11-02 | $23.55 | $25.95 | 274,096 | — | — |
| 1989-11-01 | $23.45 | $25.84 | 137,590 | — | — |
| 1989-10-31 | $23.86 | $26.29 | 275,060 | — | — |
| 1989-10-30 | $23.45 | $25.76 | 296,988 | — | — |
| 1989-10-27 | $22.83 | $25.08 | 318,554 | — | — |
| 1989-10-26 | $23.76 | $26.10 | 415,663 | — | — |
| 1989-10-25 | $23.86 | $26.22 | 309,277 | — | — |
| 1989-10-24 | $23.45 | $25.76 | 331,205 | — | — |
| 1989-10-23 | $23.86 | $26.22 | 264,217 | — | — |
| 1989-10-20 | $24.59 | $27.02 | 241,325 | — | — |
| 1989-10-19 | $24.69 | $27.13 | 461,807 | — | — |
| 1989-10-18 | $23.97 | $26.33 | 342,892 | — | — |
| 1989-10-17 | $23.45 | $25.76 | 503,614 | — | — |
| 1989-10-16 | $23.03 | $25.31 | 741,566 | — | — |
| 1989-10-13 | $21.68 | $23.82 | 903,133 | — | — |
| 1989-10-12 | $24.38 | $26.79 | 155,663 | — | — |
| 1989-10-11 | $24.38 | $26.79 | 173,735 | — | — |
| 1989-10-10 | $24.59 | $27.02 | 327,470 | — | — |
| 1989-10-09 | $24.28 | $26.67 | 192,048 | — | — |
| 1989-10-06 | $24.49 | $26.90 | 270,241 | — | — |
| 1989-10-05 | $24.69 | $27.13 | 310,964 | — | — |
| 1989-10-04 | $24.07 | $26.45 | 735,663 | — | — |
| 1989-10-03 | $23.66 | $25.99 | 623,373 | — | — |
| 1989-10-02 | $23.03 | $25.31 | 268,434 | — | — |
| 1989-09-29 | $23.14 | $25.42 | 248,916 | — | — |
| 1989-09-28 | $23.34 | $25.65 | 436,024 | — | — |
| 1989-09-27 | $23.24 | $25.53 | 706,627 | — | — |
| 1989-09-26 | $22.51 | $24.74 | 260,241 | — | — |
| 1989-09-25 | $22.51 | $24.74 | 88,313 | — | — |
| 1989-09-22 | $22.83 | $25.08 | 275,783 | — | — |
| 1989-09-21 | $22.51 | $24.74 | 330,482 | — | — |
| 1989-09-20 | $22.20 | $24.39 | 265,904 | — | — |
| 1989-09-19 | $22.31 | $24.51 | 299,277 | — | — |
| 1989-09-18 | $22.31 | $24.51 | 404,458 | — | — |
| 1989-09-15 | $22.20 | $24.39 | 516,024 | — | — |
| 1989-09-14 | $22.20 | $24.39 | 174,217 | — | — |
| 1989-09-13 | $22.72 | $24.96 | 503,494 | — | — |
| 1989-09-12 | $22.83 | $25.08 | 454,458 | — | — |
| 1989-09-11 | $22.31 | $24.51 | 163,735 | — | — |
| 1989-09-08 | $22.41 | $24.62 | 589,157 | — | — |
| 1989-09-07 | $22.10 | $24.28 | 717,108 | — | — |
| 1989-09-06 | $22.20 | $24.39 | 384,940 | — | — |
| 1989-09-05 | $22.41 | $24.62 | 329,759 | — | — |
| 1989-09-01 | $22.83 | $25.08 | 373,614 | — | — |
| 1989-08-31 | $22.62 | $24.85 | 193,494 | — | — |
| 1989-08-30 | $22.62 | $24.85 | 439,277 | — | — |
| 1989-08-29 | $22.00 | $24.17 | 314,217 | — | — |
| 1989-08-28 | $22.41 | $24.62 | 181,807 | — | — |
| 1989-08-25 | $22.31 | $24.51 | 326,506 | — | — |
| 1989-08-24 | $22.51 | $24.74 | 499,277 | — | — |
| 1989-08-23 | $22.62 | $24.85 | 192,771 | — | — |
| 1989-08-22 | $22.51 | $24.74 | 423,133 | — | — |
| 1989-08-21 | $22.31 | $24.51 | 507,470 | — | — |
| 1989-08-18 | $22.93 | $25.19 | 260,361 | — | — |
| 1989-08-17 | $22.72 | $24.96 | 346,627 | — | — |
| 1989-08-16 | $22.83 | $25.08 | 186,867 | — | — |
| 1989-08-15 | $22.41 | $24.62 | 322,289 | — | — |
| 1989-08-14 | $21.89 | $24.05 | 326,988 | — | — |
| 1989-08-11 | $22.83 | $25.08 | 573,494 | — | — |
| 1989-08-10 | $23.24 | $25.53 | 527,711 | — | — |
| 1989-08-09 | $22.83 | $25.08 | 731,084 | — | — |
| 1989-08-08 | $23.24 | $25.53 | 534,578 | — | — |
| 1989-08-07 | $22.93 | $25.19 | 370,964 | — | — |
| 1989-08-04 | $22.62 | $24.85 | 477,470 | — | — |
| 1989-08-03 | $22.51 | $24.74 | 797,952 | — | — |
| 1989-08-02 | $23.03 | $25.31 | 427,831 | — | — |
| 1989-08-01 | $22.93 | $25.19 | 1,107,590 | — | — |
| 1989-07-31 | $22.41 | $24.56 | 543,133 | — | — |
| 1989-07-28 | $22.51 | $24.67 | 998,193 | — | — |
| 1989-07-27 | $22.62 | $24.79 | 1,870,120 | — | — |
| 1989-07-26 | $21.48 | $23.53 | 1,451,084 | — | — |
| 1989-07-25 | $21.27 | $23.31 | 1,261,928 | — | — |
| 1989-07-24 | $20.54 | $22.51 | 395,542 | — | — |
| 1989-07-21 | $20.44 | $22.40 | 286,627 | — | — |
| 1989-07-20 | $20.44 | $22.40 | 916,024 | — | — |
| 1989-07-19 | $20.54 | $22.51 | 533,373 | — | — |
| 1989-07-18 | $19.82 | $21.72 | 189,157 | — | — |
| 1989-07-17 | $20.33 | $22.28 | 204,940 | — | — |
| 1989-07-14 | $19.82 | $21.72 | 211,205 | — | — |
| 1989-07-13 | $19.92 | $21.83 | 291,807 | — | — |
| 1989-07-12 | $20.13 | $22.06 | 435,783 | — | — |
| 1989-07-11 | $19.61 | $21.49 | 269,277 | — | — |
| 1989-07-10 | $19.40 | $21.26 | 336,386 | — | — |
| 1989-07-07 | $18.88 | $20.69 | 282,048 | — | — |
| 1989-07-06 | $18.57 | $20.35 | 260,602 | — | — |
| 1989-07-05 | $18.47 | $20.24 | 272,048 | — | — |
| 1989-07-03 | $18.67 | $20.47 | 201,687 | — | — |
| 1989-06-30 | $18.47 | $20.24 | 330,843 | — | — |
| 1989-06-29 | $18.47 | $20.24 | 396,265 | — | — |
| 1989-06-28 | $19.19 | $21.03 | 293,735 | — | — |
| 1989-06-27 | $19.50 | $21.37 | 229,880 | — | — |
| 1989-06-26 | $19.50 | $21.37 | 403,012 | — | — |
| 1989-06-23 | $19.61 | $21.49 | 253,614 | — | — |
| 1989-06-22 | $19.30 | $21.15 | 159,639 | — | — |
| 1989-06-21 | $19.19 | $21.03 | 379,277 | — | — |
| 1989-06-20 | $19.40 | $21.26 | 230,843 | — | — |
| 1989-06-19 | $19.40 | $21.26 | 194,699 | — | — |
| 1989-06-16 | $19.50 | $21.37 | 456,747 | — | — |
| 1989-06-15 | $19.61 | $21.49 | 510,964 | — | — |
| 1989-06-14 | $19.40 | $21.26 | 424,940 | — | — |
| 1989-06-13 | $19.82 | $21.72 | 379,036 | — | — |
| 1989-06-12 | $19.92 | $21.83 | 377,711 | — | — |
| 1989-06-09 | $20.02 | $21.94 | 535,181 | — | — |
| 1989-06-08 | $20.13 | $22.06 | 510,000 | — | — |
| 1989-06-07 | $19.61 | $21.49 | 675,301 | — | — |
| 1989-06-06 | $19.50 | $21.37 | 642,289 | — | — |
| 1989-06-05 | $19.30 | $21.15 | 481,807 | — | — |
| 1989-06-02 | $19.30 | $21.15 | 846,386 | — | — |
| 1989-06-01 | $18.88 | $20.69 | 326,747 | — | — |
| 1989-05-31 | $18.67 | $20.47 | 293,494 | — | — |
| 1989-05-30 | $18.36 | $20.12 | 311,687 | — | — |
| 1989-05-26 | $18.36 | $20.12 | 298,554 | — | — |
| 1989-05-25 | $18.47 | $20.24 | 699,518 | — | — |
| 1989-05-24 | $18.36 | $20.12 | 419,157 | — | — |
| 1989-05-23 | $18.47 | $20.24 | 735,301 | — | — |
| 1989-05-22 | $18.05 | $19.78 | 1,006,506 | — | — |
| 1989-05-19 | $17.64 | $19.33 | 446,867 | — | — |
| 1989-05-18 | $17.43 | $19.10 | 173,012 | — | — |
| 1989-05-17 | $17.53 | $19.21 | 205,783 | — | — |
| 1989-05-16 | $17.64 | $19.33 | 339,398 | — | — |
| 1989-05-15 | $17.64 | $19.33 | 401,446 | — | — |
| 1989-05-12 | $17.53 | $19.21 | 310,000 | — | — |
| 1989-05-11 | $17.33 | $18.99 | 439,398 | — | — |
| 1989-05-10 | $17.12 | $18.76 | 418,434 | — | — |
| 1989-05-09 | $17.01 | $18.65 | 271,928 | — | — |
| 1989-05-08 | $17.33 | $18.99 | 168,795 | — | — |
| 1989-05-05 | $17.33 | $18.99 | 343,373 | — | — |
| 1989-05-04 | $17.01 | $18.65 | 373,735 | — | — |
| 1989-05-03 | $17.43 | $19.10 | 224,458 | — | — |
| 1989-05-02 | $17.53 | $19.21 | 479,759 | — | — |
| 1989-05-01 | $17.53 | $19.15 | 314,217 | — | — |
| 1989-04-28 | $17.33 | $18.92 | 251,928 | — | — |
| 1989-04-27 | $17.53 | $19.15 | 404,578 | — | — |
| 1989-04-26 | $17.33 | $18.92 | 480,361 | — | — |
| 1989-04-25 | $17.33 | $18.92 | 234,217 | — | — |
| 1989-04-24 | $17.53 | $19.15 | 291,928 | — | — |
| 1989-04-21 | $17.43 | $19.04 | 236,265 | — | — |
| 1989-04-20 | $17.64 | $19.26 | 268,313 | — | — |
| 1989-04-19 | $17.74 | $19.38 | 612,048 | — | — |
| 1989-04-18 | $17.74 | $19.38 | 379,759 | — | — |
| 1989-04-17 | $17.43 | $19.04 | 320,000 | — | — |
| 1989-04-14 | $17.43 | $19.04 | 540,361 | — | — |
| 1989-04-13 | $17.43 | $19.04 | 688,554 | — | — |
| 1989-04-12 | $17.43 | $19.04 | 656,867 | — | — |
| 1989-04-11 | $17.53 | $19.15 | 813,494 | — | — |
| 1989-04-10 | $17.64 | $19.26 | 527,831 | — | — |
| 1989-04-07 | $18.16 | $19.83 | 351,084 | — | — |
| 1989-04-06 | $18.16 | $19.83 | 649,277 | — | — |
| 1989-04-05 | $18.05 | $19.72 | 444,217 | — | — |
| 1989-04-04 | $18.05 | $19.72 | 561,446 | — | — |
| 1989-04-03 | $17.53 | $19.15 | 767,229 | — | — |
| 1989-03-31 | $17.95 | $19.60 | 505,422 | — | — |
| 1989-03-30 | $17.74 | $19.38 | 497,108 | — | — |
| 1989-03-29 | $17.74 | $19.38 | 310,361 | — | — |
| 1989-03-28 | $17.64 | $19.26 | 371,084 | — | — |
| 1989-03-27 | $17.74 | $19.38 | 273,735 | — | — |
| 1989-03-23 | $17.74 | $19.38 | 419,639 | — | — |
| 1989-03-22 | $18.05 | $19.72 | 264,578 | — | — |
| 1989-03-21 | $18.16 | $19.83 | 437,711 | — | — |
| 1989-03-20 | $18.26 | $19.94 | 611,325 | — | — |
| 1989-03-17 | $18.36 | $20.06 | 776,265 | — | — |
| 1989-03-16 | $18.67 | $20.40 | 571,566 | — | — |
| 1989-03-15 | $18.36 | $20.06 | 729,639 | — | — |
| 1989-03-14 | $18.47 | $20.17 | 487,229 | — | — |
| 1989-03-13 | $18.47 | $20.17 | 392,530 | — | — |
| 1989-03-10 | $18.26 | $19.94 | 349,398 | — | — |
| 1989-03-09 | $18.36 | $20.06 | 1,311,928 | — | — |
| 1989-03-08 | $18.47 | $20.17 | 757,349 | — | — |
| 1989-03-07 | $18.78 | $20.51 | 602,169 | — | — |
| 1989-03-06 | $18.57 | $20.28 | 491,446 | — | — |
| 1989-03-03 | $18.26 | $19.94 | 287,590 | — | — |
| 1989-03-02 | $18.47 | $20.17 | 543,976 | — | — |
| 1989-03-01 | $18.26 | $19.94 | 717,711 | — | — |
| 1989-02-28 | $18.26 | $19.94 | 599,880 | — | — |
| 1989-02-27 | $18.78 | $20.51 | 244,578 | — | — |
| 1989-02-24 | $18.99 | $20.74 | 357,952 | — | — |
| 1989-02-23 | $19.40 | $21.19 | 326,747 | — | — |
| 1989-02-22 | $18.99 | $20.74 | 613,133 | — | — |
| 1989-02-21 | $19.71 | $21.53 | 361,325 | — | — |
| 1989-02-17 | $19.92 | $21.76 | 291,084 | — | — |
| 1989-02-16 | $19.82 | $21.64 | 360,000 | — | — |
| 1989-02-15 | $19.82 | $21.64 | 206,747 | — | — |
| 1989-02-14 | $19.71 | $21.53 | 351,446 | — | — |
| 1989-02-13 | $19.71 | $21.53 | 260,843 | — | — |
| 1989-02-10 | $19.82 | $21.64 | 475,783 | — | — |
| 1989-02-09 | $20.33 | $22.21 | 1,376,747 | — | — |
| 1989-02-08 | $20.13 | $21.98 | 2,172,169 | — | — |
| 1989-02-07 | $19.71 | $21.53 | 1,443,253 | — | — |
| 1989-02-06 | $19.40 | $21.19 | 274,096 | — | — |
| 1989-02-03 | $19.61 | $21.42 | 398,675 | — | — |
| 1989-02-02 | $19.30 | $21.08 | 413,494 | — | — |
| 1989-02-01 | $19.40 | $21.19 | 720,723 | — | — |
| 1989-01-31 | $19.50 | $21.30 | 481,084 | — | — |
| 1989-01-30 | $19.82 | $21.58 | 570,964 | — | — |
| 1989-01-27 | $19.50 | $21.24 | 1,166,024 | — | — |
| 1989-01-26 | $18.67 | $20.34 | 359,518 | — | — |
| 1989-01-25 | $18.57 | $20.22 | 389,277 | — | — |
| 1989-01-24 | $18.88 | $20.56 | 610,723 | — | — |
| 1989-01-23 | $18.26 | $19.89 | 538,675 | — | — |
| 1989-01-20 | $18.57 | $20.22 | 334,699 | — | — |
| 1989-01-19 | $18.57 | $20.22 | 846,024 | — | — |
| 1989-01-18 | $18.26 | $19.89 | 417,831 | — | — |
| 1989-01-17 | $18.16 | $19.77 | 537,711 | — | — |
| 1989-01-16 | $18.47 | $20.11 | 262,169 | — | — |
| 1989-01-13 | $18.67 | $20.34 | 416,867 | — | — |
| 1989-01-12 | $18.67 | $20.34 | 458,795 | — | — |
| 1989-01-11 | $18.57 | $20.22 | 479,036 | — | — |
| 1989-01-10 | $18.36 | $20.00 | 427,831 | — | — |
| 1989-01-09 | $18.26 | $19.89 | 319,639 | — | — |
| 1989-01-06 | $17.84 | $19.43 | 141,325 | — | — |
| 1989-01-05 | $17.74 | $19.32 | 159,036 | — | — |
| 1989-01-04 | $17.95 | $19.55 | 304,940 | — | — |
| 1989-01-03 | $17.43 | $18.98 | 215,301 | — | — |