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
- 1973-02-21 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 | $38.00 | $38.80 | 129,700 | — | — |
| 1989-12-28 | $37.50 | $38.29 | 72,100 | — | — |
| 1989-12-27 | $37.13 | $37.91 | 107,800 | — | — |
| 1989-12-26 | $38.00 | $38.80 | 43,000 | — | — |
| 1989-12-22 | $37.13 | $37.91 | 443,800 | — | — |
| 1989-12-21 | $36.75 | $37.53 | 69,400 | — | — |
| 1989-12-20 | $36.50 | $37.27 | 125,300 | — | — |
| 1989-12-19 | $36.13 | $36.89 | 113,800 | — | — |
| 1989-12-18 | $36.50 | $37.27 | 201,800 | — | — |
| 1989-12-15 | $37.25 | $38.04 | 137,900 | — | — |
| 1989-12-14 | $37.00 | $37.78 | 117,500 | — | — |
| 1989-12-13 | $37.25 | $38.04 | 329,700 | — | — |
| 1989-12-12 | $35.50 | $36.25 | 82,700 | — | — |
| 1989-12-11 | $34.88 | $35.61 | 102,300 | — | — |
| 1989-12-08 | $35.25 | $35.99 | 71,700 | — | — |
| 1989-12-07 | $35.50 | $36.25 | 56,400 | — | — |
| 1989-12-06 | $35.38 | $36.12 | 95,300 | — | — |
| 1989-12-05 | $35.25 | $35.99 | 78,000 | — | — |
| 1989-12-04 | $34.88 | $35.61 | 103,000 | — | — |
| 1989-12-01 | $34.25 | $34.97 | 272,400 | — | — |
| 1989-11-30 | $34.38 | $35.10 | 80,700 | — | — |
| 1989-11-29 | $33.88 | $34.59 | 57,000 | — | — |
| 1989-11-28 | $33.88 | $34.59 | 92,100 | — | — |
| 1989-11-27 | $33.88 | $34.59 | 205,000 | — | — |
| 1989-11-24 | $33.63 | $34.33 | 37,200 | — | — |
| 1989-11-22 | $33.50 | $34.21 | 72,000 | — | — |
| 1989-11-21 | $33.63 | $34.33 | 38,200 | — | — |
| 1989-11-20 | $33.75 | $34.46 | 86,300 | — | — |
| 1989-11-17 | $33.88 | $34.59 | 71,000 | — | — |
| 1989-11-16 | $33.88 | $34.59 | 214,800 | — | — |
| 1989-11-15 | $33.88 | $34.59 | 82,400 | — | — |
| 1989-11-14 | $33.75 | $34.46 | 126,900 | — | — |
| 1989-11-13 | $33.75 | $34.46 | 23,500 | — | — |
| 1989-11-10 | $33.88 | $34.59 | 34,500 | — | — |
| 1989-11-09 | $33.88 | $34.59 | 42,600 | — | — |
| 1989-11-08 | $34.00 | $34.72 | 79,600 | — | — |
| 1989-11-07 | $33.88 | $34.59 | 100,800 | — | — |
| 1989-11-06 | $33.50 | $34.21 | 92,300 | — | — |
| 1989-11-03 | $33.63 | $34.33 | 635,600 | — | — |
| 1989-11-02 | $33.75 | $34.46 | 634,300 | — | — |
| 1989-11-01 | $34.25 | $34.97 | 108,700 | — | — |
| 1989-10-31 | $34.13 | $34.74 | 333,300 | — | — |
| 1989-10-30 | $33.88 | $34.49 | 245,300 | — | — |
| 1989-10-27 | $33.75 | $34.36 | 434,700 | — | — |
| 1989-10-26 | $33.88 | $34.49 | 561,700 | — | — |
| 1989-10-25 | $33.38 | $33.98 | 170,400 | — | — |
| 1989-10-24 | $33.38 | $33.98 | 242,900 | — | — |
| 1989-10-23 | $33.00 | $33.60 | 180,500 | — | — |
| 1989-10-20 | $32.75 | $33.34 | 180,200 | — | — |
| 1989-10-19 | $33.00 | $33.60 | 219,700 | — | — |
| 1989-10-18 | $33.13 | $33.72 | 388,100 | — | — |
| 1989-10-17 | $33.50 | $34.11 | 635,900 | — | — |
| 1989-10-16 | $34.38 | $35.00 | 937,000 | — | — |
| 1989-10-13 | $35.00 | $35.63 | 161,500 | — | — |
| 1989-10-12 | $37.38 | $38.05 | 220,300 | — | — |
| 1989-10-11 | $38.00 | $38.69 | 225,100 | — | — |
| 1989-10-10 | $38.38 | $39.07 | 176,300 | — | — |
| 1989-10-09 | $38.13 | $38.82 | 79,200 | — | — |
| 1989-10-06 | $38.50 | $39.20 | 551,400 | — | — |
| 1989-10-05 | $37.38 | $38.05 | 532,200 | — | — |
| 1989-10-04 | $36.25 | $36.91 | 230,200 | — | — |
| 1989-10-03 | $35.50 | $36.14 | 140,400 | — | — |
| 1989-10-02 | $35.00 | $35.63 | 93,600 | — | — |
| 1989-09-29 | $35.13 | $35.76 | 183,500 | — | — |
| 1989-09-28 | $34.88 | $35.51 | 138,200 | — | — |
| 1989-09-27 | $34.63 | $35.25 | 125,300 | — | — |
| 1989-09-26 | $34.38 | $35.00 | 48,200 | — | — |
| 1989-09-25 | $34.25 | $34.87 | 79,800 | — | — |
| 1989-09-22 | $34.00 | $34.62 | 68,100 | — | — |
| 1989-09-21 | $34.00 | $34.62 | 140,500 | — | — |
| 1989-09-20 | $34.00 | $34.62 | 135,300 | — | — |
| 1989-09-19 | $33.50 | $34.11 | 92,600 | — | — |
| 1989-09-18 | $33.75 | $34.36 | 128,700 | — | — |
| 1989-09-15 | $34.25 | $34.87 | 89,800 | — | — |
| 1989-09-14 | $34.38 | $35.00 | 165,700 | — | — |
| 1989-09-13 | $34.50 | $35.12 | 209,800 | — | — |
| 1989-09-12 | $34.38 | $35.00 | 326,500 | — | — |
| 1989-09-11 | $33.75 | $34.36 | 110,300 | — | — |
| 1989-09-08 | $34.13 | $34.74 | 116,200 | — | — |
| 1989-09-07 | $34.63 | $35.25 | 174,500 | — | — |
| 1989-09-06 | $34.63 | $35.25 | 183,100 | — | — |
| 1989-09-05 | $34.63 | $35.25 | 328,000 | — | — |
| 1989-09-01 | $33.38 | $33.98 | 137,300 | — | — |
| 1989-08-31 | $34.00 | $34.62 | 153,800 | — | — |
| 1989-08-30 | $34.25 | $34.87 | 157,700 | — | — |
| 1989-08-29 | $34.13 | $34.74 | 87,400 | — | — |
| 1989-08-28 | $34.00 | $34.62 | 224,800 | — | — |
| 1989-08-25 | $34.00 | $34.62 | 40,100 | — | — |
| 1989-08-24 | $34.00 | $34.62 | 250,800 | — | — |
| 1989-08-23 | $33.75 | $34.36 | 105,800 | — | — |
| 1989-08-22 | $32.88 | $33.47 | 151,400 | — | — |
| 1989-08-21 | $33.00 | $33.60 | 79,700 | — | — |
| 1989-08-18 | $33.63 | $34.23 | 51,000 | — | — |
| 1989-08-17 | $33.75 | $34.36 | 78,800 | — | — |
| 1989-08-16 | $33.63 | $34.23 | 42,100 | — | — |
| 1989-08-15 | $33.50 | $34.11 | 106,100 | — | — |
| 1989-08-14 | $33.50 | $34.11 | 111,900 | — | — |
| 1989-08-11 | $34.00 | $34.62 | 301,400 | — | — |
| 1989-08-10 | $34.88 | $35.51 | 183,100 | — | — |
| 1989-08-09 | $34.75 | $35.38 | 600,500 | — | — |
| 1989-08-08 | $34.75 | $35.38 | 737,200 | — | — |
| 1989-08-07 | $34.25 | $34.87 | 57,800 | — | — |
| 1989-08-04 | $34.50 | $35.12 | 85,000 | — | — |
| 1989-08-03 | $34.50 | $35.12 | 53,200 | — | — |
| 1989-08-02 | $34.50 | $35.12 | 314,100 | — | — |
| 1989-08-01 | $34.50 | $35.12 | 145,600 | — | — |
| 1989-07-31 | $35.00 | $35.63 | 370,200 | — | — |
| 1989-07-28 | $33.88 | $34.49 | 361,900 | — | — |
| 1989-07-27 | $32.38 | $32.96 | 381,700 | — | — |
| 1989-07-26 | $31.38 | $31.94 | 143,600 | — | — |
| 1989-07-25 | $31.13 | $31.69 | 126,800 | — | — |
| 1989-07-24 | $31.13 | $31.69 | 59,000 | — | — |
| 1989-07-21 | $31.00 | $31.56 | 102,500 | — | — |
| 1989-07-20 | $31.38 | $31.94 | 169,500 | — | — |
| 1989-07-19 | $31.38 | $31.94 | 219,800 | — | — |
| 1989-07-18 | $31.00 | $31.56 | 268,000 | — | — |
| 1989-07-17 | $31.00 | $31.56 | 61,500 | — | — |
| 1989-07-14 | $31.13 | $31.69 | 76,800 | — | — |
| 1989-07-13 | $31.25 | $31.82 | 190,500 | — | — |
| 1989-07-12 | $31.25 | $31.82 | 594,400 | — | — |
| 1989-07-11 | $31.75 | $32.32 | 206,700 | — | — |
| 1989-07-10 | $31.25 | $31.82 | 174,800 | — | — |
| 1989-07-07 | $30.75 | $31.31 | 86,900 | — | — |
| 1989-07-06 | $30.75 | $31.31 | 452,800 | — | — |
| 1989-07-05 | $30.88 | $31.43 | 128,500 | — | — |
| 1989-07-03 | $31.00 | $31.56 | 108,900 | — | — |
| 1989-06-30 | $31.00 | $31.56 | 235,100 | — | — |
| 1989-06-29 | $30.63 | $31.18 | 278,200 | — | — |
| 1989-06-28 | $31.00 | $31.56 | 640,700 | — | — |
| 1989-06-27 | $30.00 | $30.54 | 330,500 | — | — |
| 1989-06-26 | $28.75 | $29.27 | 210,500 | — | — |
| 1989-06-23 | $28.75 | $29.27 | 507,400 | — | — |
| 1989-06-22 | $28.13 | $28.63 | 318,700 | — | — |
| 1989-06-21 | $28.00 | $28.51 | 569,100 | — | — |
| 1989-06-20 | $28.75 | $29.27 | 134,900 | — | — |
| 1989-06-19 | $28.50 | $29.02 | 102,000 | — | — |
| 1989-06-16 | $28.50 | $29.02 | 69,800 | — | — |
| 1989-06-15 | $28.50 | $29.02 | 98,200 | — | — |
| 1989-06-14 | $28.50 | $29.02 | 57,200 | — | — |
| 1989-06-13 | $28.38 | $28.89 | 36,600 | — | — |
| 1989-06-12 | $28.50 | $29.02 | 121,700 | — | — |
| 1989-06-09 | $28.00 | $28.51 | 86,700 | — | — |
| 1989-06-08 | $28.63 | $29.14 | 53,500 | — | — |
| 1989-06-07 | $28.38 | $28.89 | 81,100 | — | — |
| 1989-06-06 | $28.38 | $28.89 | 116,900 | — | — |
| 1989-06-05 | $28.75 | $29.27 | 68,800 | — | — |
| 1989-06-02 | $29.00 | $29.52 | 724,100 | — | — |
| 1989-06-01 | $28.88 | $29.40 | 39,700 | — | — |
| 1989-05-31 | $29.00 | $29.52 | 85,100 | — | — |
| 1989-05-30 | $28.75 | $29.27 | 106,100 | — | — |
| 1989-05-26 | $28.75 | $29.27 | 30,200 | — | — |
| 1989-05-25 | $28.75 | $29.27 | 31,600 | — | — |
| 1989-05-24 | $28.75 | $29.27 | 109,800 | — | — |
| 1989-05-23 | $29.00 | $29.52 | 45,400 | — | — |
| 1989-05-22 | $28.88 | $29.40 | 118,000 | — | — |
| 1989-05-19 | $29.50 | $30.03 | 151,100 | — | — |
| 1989-05-18 | $28.75 | $29.27 | 218,600 | — | — |
| 1989-05-17 | $28.50 | $29.02 | 338,000 | — | — |
| 1989-05-16 | $28.25 | $28.76 | 205,000 | — | — |
| 1989-05-15 | $28.50 | $29.02 | 254,800 | — | — |
| 1989-05-12 | $28.63 | $29.14 | 165,800 | — | — |
| 1989-05-11 | $28.38 | $28.89 | 65,100 | — | — |
| 1989-05-10 | $28.25 | $28.76 | 209,900 | — | — |
| 1989-05-09 | $28.25 | $28.76 | 294,500 | — | — |
| 1989-05-08 | $28.00 | $28.51 | 171,300 | — | — |
| 1989-05-05 | $28.25 | $28.76 | 251,200 | — | — |
| 1989-05-04 | $28.00 | $28.51 | 684,500 | — | — |
| 1989-05-03 | $27.00 | $27.49 | 125,100 | — | — |
| 1989-05-02 | $27.88 | $28.38 | 337,500 | — | — |
| 1989-05-01 | $28.25 | $28.76 | 105,600 | — | — |
| 1989-04-28 | $28.25 | $28.76 | 222,300 | — | — |
| 1989-04-27 | $28.00 | $28.51 | 190,300 | — | — |
| 1989-04-26 | $27.00 | $27.49 | 73,700 | — | — |
| 1989-04-25 | $27.13 | $27.62 | 258,800 | — | — |
| 1989-04-24 | $27.50 | $28.00 | 175,200 | — | — |
| 1989-04-21 | $26.50 | $26.98 | 155,600 | — | — |
| 1989-04-20 | $26.25 | $26.73 | 50,900 | — | — |
| 1989-04-19 | $26.25 | $26.73 | 163,500 | — | — |
| 1989-04-18 | $26.50 | $26.98 | 197,600 | — | — |
| 1989-04-17 | $26.13 | $26.60 | 72,000 | — | — |
| 1989-04-14 | $25.88 | $26.34 | 147,100 | — | — |
| 1989-04-13 | $25.63 | $26.09 | 105,900 | — | — |
| 1989-04-12 | $25.63 | $26.09 | 186,500 | — | — |
| 1989-04-11 | $25.38 | $25.83 | 68,500 | — | — |
| 1989-04-10 | $25.13 | $25.58 | 43,900 | — | — |
| 1989-04-07 | $25.25 | $25.71 | 49,000 | — | — |
| 1989-04-06 | $25.13 | $25.58 | 75,100 | — | — |
| 1989-04-05 | $25.13 | $25.58 | 160,200 | — | — |
| 1989-04-04 | $25.00 | $25.45 | 125,600 | — | — |
| 1989-04-03 | $25.00 | $25.45 | 68,100 | — | — |
| 1989-03-31 | $25.00 | $25.45 | 85,700 | — | — |
| 1989-03-30 | $24.88 | $25.33 | 214,600 | — | — |
| 1989-03-29 | $24.63 | $25.07 | 160,900 | — | — |
| 1989-03-28 | $24.50 | $24.94 | 70,000 | — | — |
| 1989-03-27 | $24.25 | $24.69 | 106,400 | — | — |
| 1989-03-23 | $24.13 | $24.56 | 61,500 | — | — |
| 1989-03-22 | $24.00 | $24.43 | 52,900 | — | — |
| 1989-03-21 | $24.00 | $24.43 | 105,100 | — | — |
| 1989-03-20 | $24.13 | $24.56 | 265,200 | — | — |
| 1989-03-17 | $24.50 | $24.94 | 124,600 | — | — |
| 1989-03-16 | $24.63 | $25.07 | 158,400 | — | — |
| 1989-03-15 | $24.75 | $25.20 | 152,500 | — | — |
| 1989-03-14 | $24.88 | $25.33 | 98,200 | — | — |
| 1989-03-13 | $25.00 | $25.45 | 99,900 | — | — |
| 1989-03-10 | $25.13 | $25.58 | 172,300 | — | — |
| 1989-03-09 | $25.25 | $25.71 | 255,500 | — | — |
| 1989-03-08 | $25.25 | $25.71 | 105,300 | — | — |
| 1989-03-07 | $25.00 | $25.45 | 229,000 | — | — |
| 1989-03-06 | $24.75 | $25.20 | 212,200 | — | — |
| 1989-03-03 | $24.38 | $24.82 | 267,300 | — | — |
| 1989-03-02 | $24.00 | $24.43 | 63,900 | — | — |
| 1989-03-01 | $24.00 | $24.43 | 186,300 | — | — |
| 1989-02-28 | $23.75 | $24.18 | 182,000 | — | — |
| 1989-02-27 | $24.38 | $24.82 | 62,800 | — | — |
| 1989-02-24 | $24.50 | $24.94 | 175,700 | — | — |
| 1989-02-23 | $24.88 | $25.33 | 110,500 | — | — |
| 1989-02-22 | $24.75 | $25.20 | 86,100 | — | — |
| 1989-02-21 | $25.00 | $25.45 | 102,700 | — | — |
| 1989-02-17 | $25.25 | $25.71 | 88,100 | — | — |
| 1989-02-16 | $25.13 | $25.58 | 229,400 | — | — |
| 1989-02-15 | $25.00 | $25.45 | 190,900 | — | — |
| 1989-02-14 | $24.88 | $25.33 | 165,400 | — | — |
| 1989-02-13 | $24.88 | $25.33 | 105,300 | — | — |
| 1989-02-10 | $25.25 | $25.71 | 240,400 | — | — |
| 1989-02-09 | $25.13 | $25.58 | 143,700 | — | — |
| 1989-02-08 | $25.38 | $25.83 | 145,700 | — | — |
| 1989-02-07 | $25.00 | $25.45 | 353,400 | — | — |
| 1989-02-06 | $24.63 | $25.07 | 142,500 | — | — |
| 1989-02-03 | $24.50 | $24.94 | 459,300 | — | — |
| 1989-02-02 | $24.00 | $24.43 | 2,158,400 | — | — |
| 1989-02-01 | $23.50 | $23.93 | 3,534,800 | — | — |
| 1989-01-31 | $24.00 | $24.43 | 1,629,000 | — | — |
| 1989-01-30 | $25.00 | $25.45 | 349,100 | — | — |
| 1989-01-27 | $25.00 | $25.45 | 372,300 | — | — |
| 1989-01-26 | $24.63 | $25.07 | 213,400 | — | — |
| 1989-01-25 | $24.63 | $25.07 | 426,900 | — | — |
| 1989-01-24 | $24.75 | $25.20 | 191,400 | — | — |
| 1989-01-23 | $24.75 | $25.20 | 57,100 | — | — |
| 1989-01-20 | $25.00 | $25.45 | 292,000 | — | — |
| 1989-01-19 | $24.88 | $25.33 | 135,700 | — | — |
| 1989-01-18 | $24.50 | $24.94 | 390,100 | — | — |
| 1989-01-17 | $24.63 | $25.07 | 669,300 | — | — |
| 1989-01-16 | $24.50 | $24.94 | 251,800 | — | — |
| 1989-01-13 | $24.25 | $24.69 | 68,200 | — | — |
| 1989-01-12 | $24.13 | $24.56 | 451,200 | — | — |
| 1989-01-11 | $24.00 | $24.43 | 339,800 | — | — |
| 1989-01-10 | $24.75 | $25.20 | 264,900 | — | — |
| 1989-01-09 | $25.13 | $25.58 | 67,300 | — | — |
| 1989-01-06 | $25.00 | $25.45 | 122,500 | — | — |
| 1989-01-05 | $24.75 | $25.20 | 157,700 | — | — |
| 1989-01-04 | $24.38 | $24.82 | 137,000 | — | — |
| 1989-01-03 | $24.00 | $24.43 | 91,600 | — | — |