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
- 1987-08-28 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 | $40.00 | $40.00 | 9,930 | — | — |
| 1989-12-28 | $33.75 | $33.75 | 3,440 | — | — |
| 1989-12-27 | $33.75 | $33.75 | 1,575 | — | — |
| 1989-12-26 | $31.25 | $31.25 | 3,790 | — | — |
| 1989-12-22 | $35.00 | $35.00 | 7,545 | — | — |
| 1989-12-21 | $33.75 | $33.75 | 730 | — | — |
| 1989-12-20 | $32.50 | $32.50 | 1,010 | — | — |
| 1989-12-19 | $32.50 | $32.50 | 430 | — | — |
| 1989-12-18 | $33.75 | $33.75 | 2,260 | — | — |
| 1989-12-15 | $35.00 | $35.00 | 1,185 | — | — |
| 1989-12-14 | $33.75 | $33.75 | 1,490 | — | — |
| 1989-12-13 | $35.00 | $35.00 | 1,185 | — | — |
| 1989-12-12 | $35.00 | $35.00 | 2,350 | — | — |
| 1989-12-11 | $33.75 | $33.75 | 3,690 | — | — |
| 1989-12-08 | $33.75 | $33.75 | 7,110 | — | — |
| 1989-12-07 | $36.25 | $36.25 | 3,790 | — | — |
| 1989-12-06 | $36.25 | $36.25 | 2,975 | — | — |
| 1989-12-05 | $36.25 | $36.25 | 7,255 | — | — |
| 1989-12-04 | $31.88 | $31.88 | 4,365 | — | — |
| 1989-12-01 | $30.00 | $30.00 | 17,100 | — | — |
| 1989-11-30 | $36.25 | $36.25 | 4,215 | — | — |
| 1989-11-29 | $36.25 | $36.25 | 2,680 | — | — |
| 1989-11-28 | $35.00 | $35.00 | 2,610 | — | — |
| 1989-11-27 | $37.50 | $37.50 | 3,390 | — | — |
| 1989-11-24 | $38.75 | $38.75 | 3,515 | — | — |
| 1989-11-22 | $40.63 | $40.62 | 1,995 | — | — |
| 1989-11-21 | $46.25 | $46.25 | 2,330 | — | — |
| 1989-11-20 | $45.00 | $45.00 | 1,300 | — | — |
| 1989-11-17 | $50.00 | $50.00 | 290 | — | — |
| 1989-11-16 | $51.25 | $51.25 | 815 | — | — |
| 1989-11-15 | $53.75 | $53.75 | 11,075 | — | — |
| 1989-11-14 | $52.50 | $52.50 | 3,190 | — | — |
| 1989-11-13 | $53.75 | $53.75 | 415 | — | — |
| 1989-11-10 | $53.75 | $53.75 | 1,350 | — | — |
| 1989-11-09 | $53.75 | $53.75 | 6,135 | — | — |
| 1989-11-08 | $53.75 | $53.75 | 2,900 | — | — |
| 1989-11-07 | $47.50 | $47.50 | 2,800 | — | — |
| 1989-11-06 | $50.00 | $50.00 | 2,120 | — | — |
| 1989-11-03 | $53.75 | $53.75 | 7,860 | — | — |
| 1989-11-02 | $52.50 | $52.50 | 9,705 | — | — |
| 1989-11-01 | $52.50 | $52.50 | 2,810 | — | — |
| 1989-10-31 | $52.50 | $52.50 | 4,965 | — | — |
| 1989-10-30 | $53.75 | $53.75 | 3,930 | — | — |
| 1989-10-27 | $51.25 | $51.25 | 985 | — | — |
| 1989-10-26 | $48.75 | $48.75 | 3,970 | — | — |
| 1989-10-25 | $47.50 | $47.50 | 8,590 | — | — |
| 1989-10-24 | $47.50 | $47.50 | 1,005 | — | — |
| 1989-10-23 | $46.25 | $46.25 | 16,210 | — | — |
| 1989-10-20 | $46.25 | $46.25 | 11,575 | — | — |
| 1989-10-19 | $45.00 | $45.00 | 6,140 | — | — |
| 1989-10-18 | $45.00 | $45.00 | 8,740 | — | — |
| 1989-10-17 | $50.00 | $50.00 | 3,165 | — | — |
| 1989-10-16 | $55.00 | $55.00 | 2,685 | — | — |
| 1989-10-13 | $57.50 | $57.50 | 2,680 | — | — |
| 1989-10-12 | $63.75 | $63.75 | 6,115 | — | — |
| 1989-10-11 | $60.00 | $60.00 | 880 | — | — |
| 1989-10-10 | $55.63 | $55.63 | 4,200 | — | — |
| 1989-10-09 | $55.00 | $55.00 | 335 | — | — |
| 1989-10-06 | $53.75 | $53.75 | 585 | — | — |
| 1989-10-05 | $53.75 | $53.75 | 10 | — | — |
| 1989-10-04 | $55.00 | $55.00 | 1,705 | — | — |
| 1989-10-03 | $55.00 | $55.00 | 1,680 | — | — |
| 1989-10-02 | $55.00 | $55.00 | 785 | — | — |
| 1989-09-29 | $56.25 | $56.25 | 1,775 | — | — |
| 1989-09-28 | $58.75 | $58.75 | 1,895 | — | — |
| 1989-09-27 | $58.75 | $58.75 | 1,795 | — | — |
| 1989-09-26 | $60.00 | $60.00 | 2,190 | — | — |
| 1989-09-25 | $61.25 | $61.25 | 795 | — | — |
| 1989-09-22 | $61.25 | $61.25 | 875 | — | — |
| 1989-09-21 | $60.00 | $60.00 | 555 | — | — |
| 1989-09-20 | $62.50 | $62.50 | 4,440 | — | — |
| 1989-09-19 | $60.00 | $60.00 | 2,040 | — | — |
| 1989-09-18 | $62.50 | $62.50 | 2,405 | — | — |
| 1989-09-15 | $58.75 | $58.75 | 2,070 | — | — |
| 1989-09-14 | $58.75 | $58.75 | 985 | — | — |
| 1989-09-13 | $61.25 | $61.25 | 1,620 | — | — |
| 1989-09-12 | $61.25 | $61.25 | 1,395 | — | — |
| 1989-09-11 | $62.50 | $62.50 | 5,075 | — | — |
| 1989-09-08 | $67.50 | $67.50 | 1,405 | — | — |
| 1989-09-07 | $70.63 | $70.62 | 8,735 | — | — |
| 1989-09-06 | $68.75 | $68.75 | 4,910 | — | — |
| 1989-09-05 | $65.00 | $65.00 | 5,525 | — | — |
| 1989-09-01 | $65.00 | $65.00 | 4,205 | — | — |
| 1989-08-31 | $62.50 | $62.50 | 2,340 | — | — |
| 1989-08-30 | $62.50 | $62.50 | 4,315 | — | — |
| 1989-08-29 | $56.25 | $56.25 | 2,930 | — | — |
| 1989-08-28 | $57.50 | $57.50 | 2,130 | — | — |
| 1989-08-25 | $57.50 | $57.50 | 3,210 | — | — |
| 1989-08-24 | $60.00 | $60.00 | 7,315 | — | — |
| 1989-08-23 | $60.00 | $60.00 | 4,985 | — | — |
| 1989-08-22 | $62.50 | $62.50 | 9,105 | — | — |
| 1989-08-21 | $61.25 | $61.25 | 15,480 | — | — |
| 1989-08-18 | $57.50 | $57.50 | 18,120 | — | — |
| 1989-08-17 | $60.00 | $60.00 | 23,210 | — | — |
| 1989-08-16 | $53.75 | $53.75 | 8,915 | — | — |
| 1989-08-15 | $50.00 | $50.00 | 41,795 | — | — |
| 1989-08-14 | $51.25 | $51.25 | 22,050 | — | — |
| 1989-08-11 | $46.25 | $46.25 | 29,830 | — | — |
| 1989-08-10 | $41.25 | $41.25 | 4,570 | — | — |
| 1989-08-09 | $40.00 | $40.00 | 24,855 | — | — |
| 1989-08-08 | $37.50 | $37.50 | 5,780 | — | — |
| 1989-08-07 | $38.13 | $38.13 | 10,270 | — | — |
| 1989-08-04 | $35.00 | $35.00 | 23,530 | — | — |
| 1989-08-03 | $36.25 | $36.25 | 395 | — | — |
| 1989-08-02 | $36.25 | $36.25 | 1,190 | — | — |
| 1989-08-01 | $33.75 | $33.75 | 1,765 | — | — |
| 1989-07-31 | $35.00 | $35.00 | 670 | — | — |
| 1989-07-28 | $36.25 | $36.25 | 275 | — | — |
| 1989-07-27 | $36.25 | $36.25 | 930 | — | — |
| 1989-07-26 | $37.50 | $37.50 | 2,085 | — | — |
| 1989-07-25 | $37.50 | $37.50 | 1,740 | — | — |
| 1989-07-24 | $36.88 | $36.88 | 1,960 | — | — |
| 1989-07-21 | $36.25 | $36.25 | 2,375 | — | — |
| 1989-07-20 | $38.75 | $38.75 | 6,225 | — | — |
| 1989-07-19 | $36.88 | $36.88 | 6,745 | — | — |
| 1989-07-18 | $36.25 | $36.25 | 8,290 | — | — |
| 1989-07-17 | $35.00 | $35.00 | 3,720 | — | — |
| 1989-07-14 | $33.75 | $33.75 | 10,125 | — | — |
| 1989-07-13 | $32.50 | $32.50 | 240 | — | — |
| 1989-07-12 | $31.25 | $31.25 | 1,115 | — | — |
| 1989-07-11 | $32.50 | $32.50 | 450 | — | — |
| 1989-07-10 | $32.50 | $32.50 | 1,515 | — | — |
| 1989-07-07 | $32.50 | $32.50 | 19,540 | — | — |
| 1989-07-06 | $30.00 | $30.00 | 13,725 | — | — |
| 1989-07-05 | $28.75 | $28.75 | 1,965 | — | — |
| 1989-07-03 | $30.00 | $30.00 | 40 | — | — |
| 1989-06-30 | $30.00 | $30.00 | 150 | — | — |
| 1989-06-29 | $31.25 | $31.25 | 910 | — | — |
| 1989-06-28 | $32.50 | $32.50 | 50 | — | — |
| 1989-06-27 | $30.00 | $30.00 | 3,330 | — | — |
| 1989-06-26 | $32.50 | $32.50 | 200 | — | — |
| 1989-06-23 | $31.25 | $31.25 | 5,400 | — | — |
| 1989-06-22 | $33.75 | $33.75 | 3,760 | — | — |
| 1989-06-21 | $32.50 | $32.50 | 545 | — | — |
| 1989-06-20 | $33.75 | $33.75 | 370 | — | — |
| 1989-06-19 | $35.00 | $35.00 | 1,555 | — | — |
| 1989-06-16 | $33.75 | $33.75 | 730 | — | — |
| 1989-06-15 | $33.75 | $33.75 | 5,095 | — | — |
| 1989-06-14 | $33.13 | $33.13 | 995 | — | — |
| 1989-06-13 | $26.25 | $26.25 | 6,315 | — | — |
| 1989-06-12 | $33.75 | $33.75 | 284,210 | — | — |
| 1989-06-09 | $27.50 | $27.50 | 150 | — | — |
| 1989-06-08 | $27.50 | $27.50 | 955 | — | — |
| 1989-06-07 | $27.50 | $27.50 | 3,475 | — | — |
| 1989-06-06 | $27.50 | $27.50 | 2,700 | — | — |
| 1989-06-05 | $27.50 | $27.50 | 1,375 | — | — |
| 1989-06-02 | $27.50 | $27.50 | 190 | — | — |
| 1989-06-01 | $27.50 | $27.50 | 25 | — | — |
| 1989-05-31 | $27.50 | $27.50 | 275 | — | — |
| 1989-05-30 | $27.50 | $27.50 | 100 | — | — |
| 1989-05-26 | $27.50 | $27.50 | 100 | — | — |
| 1989-05-25 | $27.50 | $27.50 | 0 | — | — |
| 1989-05-24 | $27.50 | $27.50 | 645 | — | — |
| 1989-05-23 | $28.75 | $28.75 | 350 | — | — |
| 1989-05-22 | $28.75 | $28.75 | 150 | — | — |
| 1989-05-19 | $27.50 | $27.50 | 585 | — | — |
| 1989-05-18 | $30.00 | $30.00 | 55 | — | — |
| 1989-05-17 | $30.00 | $30.00 | 100 | — | — |
| 1989-05-16 | $27.50 | $27.50 | 490 | — | — |
| 1989-05-15 | $30.00 | $30.00 | 150 | — | — |
| 1989-05-12 | $30.00 | $30.00 | 40 | — | — |
| 1989-05-11 | $28.75 | $28.75 | 440 | — | — |
| 1989-05-10 | $30.00 | $30.00 | 225 | — | — |
| 1989-05-09 | $30.00 | $30.00 | 325 | — | — |
| 1989-05-08 | $30.00 | $30.00 | 125 | — | — |
| 1989-05-05 | $33.75 | $33.75 | 180 | — | — |
| 1989-05-04 | $32.50 | $32.50 | 220 | — | — |
| 1989-05-03 | $35.00 | $35.00 | 20 | — | — |
| 1989-05-02 | $29.38 | $29.38 | 1,130 | — | — |
| 1989-05-01 | $30.00 | $30.00 | 0 | — | — |
| 1989-04-28 | $30.00 | $30.00 | 100 | — | — |
| 1989-04-27 | $35.00 | $35.00 | 115 | — | — |
| 1989-04-26 | $35.00 | $35.00 | 0 | — | — |
| 1989-04-25 | $35.00 | $35.00 | 30 | — | — |
| 1989-04-24 | $33.75 | $33.75 | 0 | — | — |
| 1989-04-21 | $33.75 | $33.75 | 2,805 | — | — |
| 1989-04-20 | $35.00 | $35.00 | 75 | — | — |
| 1989-04-19 | $32.50 | $32.50 | 255 | — | — |
| 1989-04-18 | $32.50 | $32.50 | 0 | — | — |
| 1989-04-17 | $32.50 | $32.50 | 0 | — | — |
| 1989-04-14 | $32.50 | $32.50 | 330 | — | — |
| 1989-04-13 | $33.75 | $33.75 | 210 | — | — |
| 1989-04-12 | $30.00 | $30.00 | 715 | — | — |
| 1989-04-11 | $35.00 | $35.00 | 675 | — | — |
| 1989-04-10 | $32.50 | $32.50 | 350 | — | — |
| 1989-04-07 | $32.50 | $32.50 | 525 | — | — |
| 1989-04-06 | $31.25 | $31.25 | 50 | — | — |
| 1989-04-05 | $32.50 | $32.50 | 5 | — | — |
| 1989-04-04 | $32.50 | $32.50 | 15 | — | — |
| 1989-04-03 | $32.50 | $32.50 | 30 | — | — |
| 1989-03-31 | $30.00 | $30.00 | 1,025 | — | — |
| 1989-03-30 | $32.50 | $32.50 | 15 | — | — |
| 1989-03-29 | $30.63 | $30.63 | 50 | — | — |
| 1989-03-28 | $35.00 | $35.00 | 0 | — | — |
| 1989-03-27 | $35.00 | $35.00 | 50 | — | — |
| 1989-03-23 | $35.00 | $35.00 | 100 | — | — |
| 1989-03-22 | $30.63 | $30.63 | 10 | — | — |
| 1989-03-21 | $35.00 | $35.00 | 50 | — | — |
| 1989-03-20 | $30.63 | $30.63 | 130 | — | — |
| 1989-03-17 | $36.88 | $36.88 | 50 | — | — |
| 1989-03-16 | $35.00 | $35.00 | 395 | — | — |
| 1989-03-15 | $37.50 | $37.50 | 455 | — | — |
| 1989-03-14 | $32.50 | $32.50 | 1,050 | — | — |
| 1989-03-13 | $35.00 | $35.00 | 335 | — | — |
| 1989-03-10 | $37.50 | $37.50 | 3,600 | — | — |
| 1989-03-09 | $35.00 | $35.00 | 0 | — | — |
| 1989-03-08 | $35.00 | $35.00 | 305 | — | — |
| 1989-03-07 | $40.00 | $40.00 | 350 | — | — |
| 1989-03-06 | $35.00 | $35.00 | 545 | — | — |
| 1989-03-03 | $40.00 | $40.00 | 1,125 | — | — |
| 1989-03-02 | $40.00 | $40.00 | 715 | — | — |
| 1989-03-01 | $38.75 | $38.75 | 370 | — | — |
| 1989-02-28 | $40.00 | $40.00 | 140 | — | — |
| 1989-02-27 | $45.00 | $45.00 | 320 | — | — |
| 1989-02-24 | $42.50 | $42.50 | 0 | — | — |
| 1989-02-23 | $42.50 | $42.50 | 0 | — | — |
| 1989-02-22 | $42.50 | $42.50 | 475 | — | — |
| 1989-02-21 | $45.00 | $45.00 | 0 | — | — |
| 1989-02-17 | $45.00 | $45.00 | 40 | — | — |
| 1989-02-16 | $45.00 | $45.00 | 75 | — | — |
| 1989-02-15 | $47.50 | $47.50 | 0 | — | — |
| 1989-02-14 | $47.50 | $47.50 | 50 | — | — |
| 1989-02-13 | $40.63 | $40.62 | 575 | — | — |
| 1989-02-10 | $45.00 | $45.00 | 50 | — | — |
| 1989-02-09 | $41.25 | $41.25 | 100 | — | — |
| 1989-02-08 | $42.50 | $42.50 | 1,250 | — | — |
| 1989-02-07 | $45.00 | $45.00 | 950 | — | — |
| 1989-02-06 | $45.00 | $45.00 | 4,390 | — | — |
| 1989-02-03 | $46.25 | $46.25 | 1,400 | — | — |
| 1989-02-02 | $51.25 | $51.25 | 12,150 | — | — |
| 1989-02-01 | $45.00 | $45.00 | 4,920 | — | — |
| 1989-01-31 | $45.00 | $45.00 | 13,155 | — | — |
| 1989-01-30 | $45.00 | $45.00 | 1,250 | — | — |
| 1989-01-27 | $45.00 | $45.00 | 425 | — | — |
| 1989-01-26 | $40.63 | $40.62 | 385 | — | — |
| 1989-01-25 | $39.38 | $39.37 | 320 | — | — |
| 1989-01-24 | $32.50 | $32.50 | 25 | — | — |
| 1989-01-23 | $37.50 | $37.50 | 0 | — | — |
| 1989-01-20 | $37.50 | $37.50 | 0 | — | — |
| 1989-01-19 | $37.50 | $37.50 | 0 | — | — |
| 1989-01-18 | $37.50 | $37.50 | 25 | — | — |
| 1989-01-17 | $38.13 | $38.13 | 50 | — | — |
| 1989-01-16 | $39.38 | $39.37 | 0 | — | — |
| 1989-01-13 | $39.38 | $39.37 | 15 | — | — |
| 1989-01-12 | $39.38 | $39.37 | 50 | — | — |
| 1989-01-11 | $33.13 | $33.13 | 0 | — | — |
| 1989-01-10 | $33.13 | $33.13 | 0 | — | — |
| 1989-01-09 | $33.13 | $33.13 | 0 | — | — |
| 1989-01-06 | $33.13 | $33.13 | 300 | — | — |
| 1989-01-05 | $37.50 | $37.50 | 0 | — | — |
| 1989-01-04 | $37.50 | $37.50 | 0 | — | — |
| 1989-01-03 | $37.50 | $37.50 | 0 | — | — |