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 | $32.67 | $32.67 | 136,500 | — | — |
| 1989-12-28 | $31.67 | $31.67 | 73,200 | — | — |
| 1989-12-27 | $31.67 | $31.67 | 48,900 | — | — |
| 1989-12-26 | $31.08 | $31.08 | 33,900 | — | — |
| 1989-12-22 | $31.17 | $31.17 | 34,500 | — | — |
| 1989-12-21 | $30.79 | $30.79 | 51,000 | — | — |
| 1989-12-20 | $30.46 | $30.46 | 96,900 | — | — |
| 1989-12-19 | $30.50 | $30.50 | 111,300 | — | — |
| 1989-12-18 | $31.29 | $31.29 | 100,200 | — | — |
| 1989-12-15 | $32.63 | $32.63 | 316,200 | — | — |
| 1989-12-14 | $33.46 | $33.46 | 53,100 | — | — |
| 1989-12-13 | $34.00 | $34.00 | 50,400 | — | — |
| 1989-12-12 | $33.50 | $33.50 | 89,700 | — | — |
| 1989-12-11 | $33.25 | $33.25 | 182,100 | — | — |
| 1989-12-08 | $34.33 | $34.33 | 55,200 | — | — |
| 1989-12-07 | $34.50 | $34.50 | 57,300 | — | — |
| 1989-12-06 | $35.00 | $35.00 | 97,800 | — | — |
| 1989-12-05 | $35.92 | $35.92 | 149,400 | — | — |
| 1989-12-04 | $35.92 | $35.92 | 44,700 | — | — |
| 1989-12-01 | $35.08 | $35.08 | 141,600 | — | — |
| 1989-11-30 | $33.21 | $33.21 | 71,100 | — | — |
| 1989-11-29 | $32.58 | $32.58 | 52,200 | — | — |
| 1989-11-28 | $32.75 | $32.75 | 60,000 | — | — |
| 1989-11-27 | $32.42 | $32.42 | 45,300 | — | — |
| 1989-11-24 | $32.33 | $32.33 | 80,100 | — | — |
| 1989-11-22 | $32.50 | $32.50 | 123,000 | — | — |
| 1989-11-21 | $32.42 | $32.42 | 35,400 | — | — |
| 1989-11-20 | $32.29 | $32.29 | 33,600 | — | — |
| 1989-11-17 | $32.38 | $32.37 | 18,600 | — | — |
| 1989-11-16 | $32.46 | $32.46 | 25,800 | — | — |
| 1989-11-15 | $32.21 | $32.21 | 51,000 | — | — |
| 1989-11-14 | $32.29 | $32.29 | 112,500 | — | — |
| 1989-11-13 | $32.21 | $32.21 | 74,100 | — | — |
| 1989-11-10 | $32.00 | $32.00 | 63,900 | — | — |
| 1989-11-09 | $32.25 | $32.25 | 40,200 | — | — |
| 1989-11-08 | $32.67 | $32.67 | 70,200 | — | — |
| 1989-11-07 | $32.00 | $32.00 | 58,200 | — | — |
| 1989-11-06 | $31.75 | $31.75 | 44,700 | — | — |
| 1989-11-03 | $32.33 | $32.33 | 76,500 | — | — |
| 1989-11-02 | $32.13 | $32.13 | 39,300 | — | — |
| 1989-11-01 | $32.38 | $32.37 | 79,200 | — | — |
| 1989-10-31 | $32.00 | $32.00 | 70,200 | — | — |
| 1989-10-30 | $30.63 | $30.62 | 58,800 | — | — |
| 1989-10-27 | $30.63 | $30.62 | 65,100 | — | — |
| 1989-10-26 | $31.17 | $31.17 | 135,900 | — | — |
| 1989-10-25 | $31.63 | $31.62 | 79,500 | — | — |
| 1989-10-24 | $30.96 | $30.96 | 130,800 | — | — |
| 1989-10-23 | $31.25 | $31.25 | 32,700 | — | — |
| 1989-10-20 | $31.00 | $31.00 | 89,400 | — | — |
| 1989-10-19 | $30.58 | $30.58 | 70,200 | — | — |
| 1989-10-18 | $30.08 | $30.08 | 151,500 | — | — |
| 1989-10-17 | $29.79 | $29.79 | 240,000 | — | — |
| 1989-10-16 | $30.17 | $30.17 | 347,400 | — | — |
| 1989-10-13 | $30.58 | $30.58 | 165,600 | — | — |
| 1989-10-12 | $31.50 | $31.50 | 93,300 | — | — |
| 1989-10-11 | $31.42 | $31.42 | 166,500 | — | — |
| 1989-10-10 | $31.58 | $31.58 | 120,000 | — | — |
| 1989-10-09 | $31.04 | $31.04 | 13,200 | — | — |
| 1989-10-06 | $31.00 | $31.00 | 59,700 | — | — |
| 1989-10-05 | $31.08 | $31.08 | 86,700 | — | — |
| 1989-10-04 | $30.92 | $30.92 | 84,000 | — | — |
| 1989-10-03 | $30.13 | $30.13 | 97,800 | — | — |
| 1989-10-02 | $29.67 | $29.67 | 119,700 | — | — |
| 1989-09-29 | $29.54 | $29.54 | 196,800 | — | — |
| 1989-09-28 | $29.29 | $29.29 | 124,500 | — | — |
| 1989-09-27 | $28.58 | $28.58 | 111,600 | — | — |
| 1989-09-26 | $28.21 | $28.21 | 157,200 | — | — |
| 1989-09-25 | $28.25 | $28.25 | 57,600 | — | — |
| 1989-09-22 | $28.67 | $28.67 | 78,300 | — | — |
| 1989-09-21 | $28.46 | $28.46 | 78,000 | — | — |
| 1989-09-20 | $28.58 | $28.58 | 47,700 | — | — |
| 1989-09-19 | $28.67 | $28.67 | 50,700 | — | — |
| 1989-09-18 | $28.92 | $28.92 | 108,900 | — | — |
| 1989-09-15 | $28.75 | $28.75 | 376,200 | — | — |
| 1989-09-14 | $27.92 | $27.92 | 198,300 | — | — |
| 1989-09-13 | $28.17 | $28.17 | 76,200 | — | — |
| 1989-09-12 | $28.58 | $28.58 | 20,400 | — | — |
| 1989-09-11 | $28.58 | $28.58 | 108,300 | — | — |
| 1989-09-08 | $28.75 | $28.75 | 70,500 | — | — |
| 1989-09-07 | $28.67 | $28.67 | 131,100 | — | — |
| 1989-09-06 | $28.79 | $28.79 | 159,300 | — | — |
| 1989-09-05 | $29.17 | $29.17 | 90,000 | — | — |
| 1989-09-01 | $29.29 | $29.29 | 78,000 | — | — |
| 1989-08-31 | $29.00 | $29.00 | 59,400 | — | — |
| 1989-08-30 | $28.96 | $28.96 | 175,500 | — | — |
| 1989-08-29 | $28.83 | $28.83 | 87,000 | — | — |
| 1989-08-28 | $28.96 | $28.96 | 93,900 | — | — |
| 1989-08-25 | $28.67 | $28.67 | 67,200 | — | — |
| 1989-08-24 | $28.83 | $28.83 | 145,800 | — | — |
| 1989-08-23 | $27.83 | $27.83 | 94,800 | — | — |
| 1989-08-22 | $27.08 | $27.08 | 37,500 | — | — |
| 1989-08-21 | $27.21 | $27.21 | 132,600 | — | — |
| 1989-08-18 | $27.50 | $27.50 | 78,900 | — | — |
| 1989-08-17 | $27.33 | $27.33 | 113,100 | — | — |
| 1989-08-16 | $27.71 | $27.71 | 74,400 | — | — |
| 1989-08-15 | $27.29 | $27.29 | 69,900 | — | — |
| 1989-08-14 | $27.13 | $27.13 | 56,700 | — | — |
| 1989-08-11 | $27.00 | $27.00 | 125,400 | — | — |
| 1989-08-10 | $27.46 | $27.46 | 96,300 | — | — |
| 1989-08-09 | $27.04 | $27.04 | 74,700 | — | — |
| 1989-08-08 | $27.67 | $27.67 | 72,600 | — | — |
| 1989-08-07 | $27.67 | $27.67 | 178,800 | — | — |
| 1989-08-04 | $27.58 | $27.58 | 50,700 | — | — |
| 1989-08-03 | $27.79 | $27.79 | 100,200 | — | — |
| 1989-08-02 | $28.08 | $28.08 | 178,200 | — | — |
| 1989-08-01 | $26.83 | $26.83 | 174,900 | — | — |
| 1989-07-31 | $26.50 | $26.50 | 50,700 | — | — |
| 1989-07-28 | $26.17 | $26.17 | 45,600 | — | — |
| 1989-07-27 | $26.00 | $26.00 | 62,700 | — | — |
| 1989-07-26 | $25.83 | $25.83 | 147,600 | — | — |
| 1989-07-25 | $25.58 | $25.58 | 102,600 | — | — |
| 1989-07-24 | $25.50 | $25.50 | 63,300 | — | — |
| 1989-07-21 | $26.00 | $26.00 | 57,000 | — | — |
| 1989-07-20 | $25.75 | $25.75 | 102,600 | — | — |
| 1989-07-19 | $25.92 | $25.92 | 109,800 | — | — |
| 1989-07-18 | $25.33 | $25.33 | 52,800 | — | — |
| 1989-07-17 | $25.54 | $25.54 | 61,500 | — | — |
| 1989-07-14 | $25.67 | $25.67 | 187,500 | — | — |
| 1989-07-13 | $25.08 | $25.08 | 28,800 | — | — |
| 1989-07-12 | $24.92 | $24.92 | 104,400 | — | — |
| 1989-07-11 | $25.00 | $25.00 | 124,200 | — | — |
| 1989-07-10 | $24.54 | $24.54 | 232,800 | — | — |
| 1989-07-07 | $24.67 | $24.67 | 109,800 | — | — |
| 1989-07-06 | $24.50 | $24.50 | 39,000 | — | — |
| 1989-07-05 | $24.67 | $24.67 | 77,100 | — | — |
| 1989-07-03 | $24.63 | $24.63 | 36,000 | — | — |
| 1989-06-30 | $24.67 | $24.67 | 163,500 | — | — |
| 1989-06-29 | $24.58 | $24.58 | 80,700 | — | — |
| 1989-06-28 | $25.00 | $25.00 | 153,600 | — | — |
| 1989-06-27 | $25.46 | $25.46 | 36,900 | — | — |
| 1989-06-26 | $25.25 | $25.25 | 117,300 | — | — |
| 1989-06-23 | $25.38 | $25.37 | 124,800 | — | — |
| 1989-06-22 | $25.00 | $25.00 | 216,600 | — | — |
| 1989-06-21 | $24.00 | $24.00 | 138,900 | — | — |
| 1989-06-20 | $24.83 | $24.83 | 68,700 | — | — |
| 1989-06-19 | $24.92 | $24.92 | 54,900 | — | — |
| 1989-06-16 | $24.96 | $24.96 | 518,400 | — | — |
| 1989-06-15 | $25.21 | $25.21 | 68,100 | — | — |
| 1989-06-14 | $25.67 | $25.67 | 189,300 | — | — |
| 1989-06-13 | $25.83 | $25.83 | 67,200 | — | — |
| 1989-06-12 | $25.96 | $25.96 | 224,700 | — | — |
| 1989-06-09 | $26.25 | $26.25 | 103,800 | — | — |
| 1989-06-08 | $25.54 | $25.54 | 68,100 | — | — |
| 1989-06-07 | $25.33 | $25.33 | 161,700 | — | — |
| 1989-06-06 | $25.21 | $25.21 | 262,200 | — | — |
| 1989-06-05 | $25.00 | $25.00 | 215,700 | — | — |
| 1989-06-02 | $24.67 | $24.67 | 152,100 | — | — |
| 1989-06-01 | $24.29 | $24.29 | 86,700 | — | — |
| 1989-05-31 | $24.25 | $24.25 | 150,900 | — | — |
| 1989-05-30 | $24.00 | $24.00 | 186,300 | — | — |
| 1989-05-26 | $24.17 | $24.17 | 41,100 | — | — |
| 1989-05-25 | $23.79 | $23.79 | 56,400 | — | — |
| 1989-05-24 | $23.54 | $23.54 | 78,300 | — | — |
| 1989-05-23 | $23.50 | $23.50 | 190,800 | — | — |
| 1989-05-22 | $24.17 | $24.17 | 204,300 | — | — |
| 1989-05-19 | $24.04 | $24.04 | 223,500 | — | — |
| 1989-05-18 | $23.54 | $23.54 | 223,800 | — | — |
| 1989-05-17 | $23.29 | $23.29 | 196,200 | — | — |
| 1989-05-16 | $23.25 | $23.25 | 292,200 | — | — |
| 1989-05-15 | $23.17 | $23.17 | 157,200 | — | — |
| 1989-05-12 | $22.67 | $22.67 | 225,600 | — | — |
| 1989-05-11 | $21.79 | $21.79 | 90,600 | — | — |
| 1989-05-10 | $21.75 | $21.75 | 81,600 | — | — |
| 1989-05-09 | $21.92 | $21.92 | 95,700 | — | — |
| 1989-05-08 | $22.04 | $22.04 | 182,400 | — | — |
| 1989-05-05 | $22.17 | $22.17 | 204,000 | — | — |
| 1989-05-04 | $21.75 | $21.75 | 100,500 | — | — |
| 1989-05-03 | $21.50 | $21.50 | 215,100 | — | — |
| 1989-05-02 | $21.67 | $21.67 | 57,600 | — | — |
| 1989-05-01 | $21.71 | $21.71 | 95,400 | — | — |
| 1989-04-28 | $21.75 | $21.75 | 198,000 | — | — |
| 1989-04-27 | $21.67 | $21.67 | 160,500 | — | — |
| 1989-04-26 | $21.50 | $21.50 | 52,800 | — | — |
| 1989-04-25 | $21.67 | $21.67 | 81,600 | — | — |
| 1989-04-24 | $21.75 | $21.75 | 84,000 | — | — |
| 1989-04-21 | $21.79 | $21.79 | 160,800 | — | — |
| 1989-04-20 | $21.63 | $21.62 | 110,700 | — | — |
| 1989-04-19 | $21.58 | $21.58 | 174,300 | — | — |
| 1989-04-18 | $21.63 | $21.62 | 125,100 | — | — |
| 1989-04-17 | $21.46 | $21.46 | 55,800 | — | — |
| 1989-04-14 | $21.46 | $21.46 | 177,600 | — | — |
| 1989-04-13 | $21.08 | $21.08 | 176,400 | — | — |
| 1989-04-12 | $21.00 | $21.00 | 59,100 | — | — |
| 1989-04-11 | $20.92 | $20.92 | 61,800 | — | — |
| 1989-04-10 | $20.92 | $20.92 | 120,000 | — | — |
| 1989-04-07 | $21.08 | $21.08 | 110,400 | — | — |
| 1989-04-06 | $20.88 | $20.88 | 100,800 | — | — |
| 1989-04-05 | $20.75 | $20.75 | 86,700 | — | — |
| 1989-04-04 | $20.58 | $20.58 | 165,000 | — | — |
| 1989-04-03 | $20.42 | $20.42 | 108,600 | — | — |
| 1989-03-31 | $20.33 | $20.33 | 313,800 | — | — |
| 1989-03-30 | $20.21 | $20.21 | 209,700 | — | — |
| 1989-03-29 | $20.21 | $20.21 | 109,800 | — | — |
| 1989-03-28 | $20.04 | $20.04 | 104,700 | — | — |
| 1989-03-27 | $20.00 | $20.00 | 87,900 | — | — |
| 1989-03-23 | $19.79 | $19.79 | 352,200 | — | — |
| 1989-03-22 | $19.71 | $19.71 | 64,500 | — | — |
| 1989-03-21 | $19.58 | $19.58 | 64,200 | — | — |
| 1989-03-20 | $19.63 | $19.62 | 56,700 | — | — |
| 1989-03-17 | $19.54 | $19.54 | 420,000 | — | — |
| 1989-03-16 | $19.83 | $19.83 | 73,800 | — | — |
| 1989-03-15 | $19.83 | $19.83 | 155,700 | — | — |
| 1989-03-14 | $19.83 | $19.83 | 69,900 | — | — |
| 1989-03-13 | $20.00 | $20.00 | 60,600 | — | — |
| 1989-03-10 | $19.92 | $19.92 | 80,400 | — | — |
| 1989-03-09 | $19.96 | $19.96 | 94,200 | — | — |
| 1989-03-08 | $20.08 | $20.08 | 108,300 | — | — |
| 1989-03-07 | $20.08 | $20.08 | 159,900 | — | — |
| 1989-03-06 | $20.08 | $20.08 | 183,600 | — | — |
| 1989-03-03 | $19.71 | $19.71 | 104,100 | — | — |
| 1989-03-02 | $19.75 | $19.75 | 349,500 | — | — |
| 1989-03-01 | $19.46 | $19.46 | 119,400 | — | — |
| 1989-02-28 | $19.63 | $19.62 | 111,000 | — | — |
| 1989-02-27 | $19.38 | $19.37 | 125,400 | — | — |
| 1989-02-24 | $19.46 | $19.46 | 121,200 | — | — |
| 1989-02-23 | $19.83 | $19.83 | 204,900 | — | — |
| 1989-02-22 | $19.71 | $19.71 | 110,100 | — | — |
| 1989-02-21 | $20.13 | $20.13 | 162,600 | — | — |
| 1989-02-17 | $20.38 | $20.37 | 300,900 | — | — |
| 1989-02-16 | $20.00 | $20.00 | 376,500 | — | — |
| 1989-02-15 | $19.63 | $19.62 | 186,900 | — | — |
| 1989-02-14 | $19.50 | $19.50 | 95,100 | — | — |
| 1989-02-13 | $19.63 | $19.62 | 137,100 | — | — |
| 1989-02-10 | $19.50 | $19.50 | 90,300 | — | — |
| 1989-02-09 | $19.50 | $19.50 | 147,600 | — | — |
| 1989-02-08 | $19.63 | $19.62 | 53,100 | — | — |
| 1989-02-07 | $19.63 | $19.62 | 305,400 | — | — |
| 1989-02-06 | $19.42 | $19.42 | 41,400 | — | — |
| 1989-02-03 | $19.58 | $19.58 | 60,300 | — | — |
| 1989-02-02 | $19.63 | $19.62 | 147,600 | — | — |
| 1989-02-01 | $19.75 | $19.75 | 46,800 | — | — |
| 1989-01-31 | $20.08 | $20.08 | 93,900 | — | — |
| 1989-01-30 | $19.88 | $19.87 | 70,200 | — | — |
| 1989-01-27 | $19.83 | $19.83 | 146,100 | — | — |
| 1989-01-26 | $19.88 | $19.87 | 92,100 | — | — |
| 1989-01-25 | $19.63 | $19.62 | 251,400 | — | — |
| 1989-01-24 | $20.21 | $20.21 | 221,100 | — | — |
| 1989-01-23 | $19.88 | $19.87 | 175,500 | — | — |
| 1989-01-20 | $19.79 | $19.79 | 267,000 | — | — |
| 1989-01-19 | $19.58 | $19.58 | 19,500 | — | — |
| 1989-01-18 | $19.58 | $19.58 | 228,900 | — | — |
| 1989-01-17 | $19.46 | $19.46 | 39,000 | — | — |
| 1989-01-16 | $19.63 | $19.62 | 55,800 | — | — |
| 1989-01-13 | $19.67 | $19.67 | 114,600 | — | — |
| 1989-01-12 | $19.58 | $19.58 | 247,500 | — | — |
| 1989-01-11 | $19.63 | $19.62 | 54,900 | — | — |
| 1989-01-10 | $19.63 | $19.62 | 50,700 | — | — |
| 1989-01-09 | $19.88 | $19.87 | 42,000 | — | — |
| 1989-01-06 | $19.92 | $19.92 | 84,600 | — | — |
| 1989-01-05 | $19.88 | $19.87 | 47,100 | — | — |
| 1989-01-04 | $19.92 | $19.92 | 87,600 | — | — |
| 1989-01-03 | $19.58 | $19.58 | 113,100 | — | — |