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 2026-09-04
- 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 | $30.58 | $34.62 | 9,671 | — | — |
| 1989-12-28 | $31.52 | $35.69 | 3,348 | — | — |
| 1989-12-27 | $30.58 | $34.62 | 691 | — | — |
| 1989-12-26 | $31.05 | $35.15 | 6,483 | — | — |
| 1989-12-22 | $31.05 | $35.15 | 691 | — | — |
| 1989-12-21 | $31.05 | $35.15 | 3,454 | — | — |
| 1989-12-20 | $30.11 | $34.09 | 9,990 | — | — |
| 1989-12-19 | $31.99 | $36.22 | 5,207 | — | — |
| 1989-12-18 | $31.05 | $35.15 | 66,900 | — | — |
| 1989-12-15 | $31.99 | $36.22 | 638 | — | — |
| 1989-12-14 | $31.52 | $35.69 | 2,710 | — | — |
| 1989-12-13 | $31.99 | $36.22 | 13,125 | — | — |
| 1989-12-12 | $31.05 | $35.15 | 6,323 | — | — |
| 1989-12-11 | $32.46 | $36.75 | 903 | — | — |
| 1989-12-08 | $31.99 | $36.22 | 10,628 | — | — |
| 1989-12-07 | $31.99 | $36.22 | 6,111 | — | — |
| 1989-12-06 | $31.05 | $35.15 | 1,382 | — | — |
| 1989-12-05 | $31.52 | $35.69 | 2,338 | — | — |
| 1989-12-04 | $32.46 | $35.77 | 4,729 | — | — |
| 1989-12-01 | $32.93 | $36.29 | 11,106 | — | — |
| 1989-11-30 | $32.70 | $36.03 | 5,739 | — | — |
| 1989-11-29 | $32.46 | $35.77 | 7,492 | — | — |
| 1989-11-28 | $32.93 | $36.29 | 1,222 | — | — |
| 1989-11-27 | $32.46 | $35.77 | 2,072 | — | — |
| 1989-11-24 | $31.99 | $35.25 | 319 | — | — |
| 1989-11-22 | $32.93 | $36.29 | 372 | — | — |
| 1989-11-21 | $32.46 | $35.77 | 0 | — | — |
| 1989-11-20 | $32.46 | $35.77 | 24,443 | — | — |
| 1989-11-17 | $32.46 | $35.77 | 4,836 | — | — |
| 1989-11-16 | $32.93 | $36.29 | 6,323 | — | — |
| 1989-11-15 | $32.46 | $35.77 | 9,884 | — | — |
| 1989-11-14 | $31.52 | $34.74 | 3,135 | — | — |
| 1989-11-13 | $32.46 | $35.77 | 7,758 | — | — |
| 1989-11-10 | $32.46 | $35.77 | 1,860 | — | — |
| 1989-11-09 | $33.40 | $36.81 | 531 | — | — |
| 1989-11-08 | $33.40 | $36.81 | 13,603 | — | — |
| 1989-11-07 | $32.46 | $35.77 | 319 | — | — |
| 1989-11-06 | $32.46 | $35.77 | 3,188 | — | — |
| 1989-11-03 | $32.93 | $36.29 | 78,537 | — | — |
| 1989-11-02 | $32.46 | $35.77 | 1,116 | — | — |
| 1989-11-01 | $32.46 | $35.77 | 213 | — | — |
| 1989-10-31 | $32.46 | $35.77 | 3,826 | — | — |
| 1989-10-30 | $32.46 | $35.77 | 106 | — | — |
| 1989-10-27 | $33.87 | $37.33 | 2,338 | — | — |
| 1989-10-26 | $32.93 | $36.29 | 91,131 | — | — |
| 1989-10-25 | $33.40 | $36.81 | 903 | — | — |
| 1989-10-24 | $32.93 | $36.29 | 16,791 | — | — |
| 1989-10-23 | $32.93 | $36.29 | 3,666 | — | — |
| 1989-10-20 | $32.46 | $35.77 | 2,816 | — | — |
| 1989-10-19 | $32.46 | $35.77 | 2,657 | — | — |
| 1989-10-18 | $31.99 | $35.25 | 11,850 | — | — |
| 1989-10-17 | $31.99 | $35.25 | 531 | — | — |
| 1989-10-16 | $32.46 | $35.77 | 25,293 | — | — |
| 1989-10-13 | $32.46 | $35.77 | 1,010 | — | — |
| 1989-10-12 | $33.87 | $37.33 | 266 | — | — |
| 1989-10-11 | $32.46 | $35.77 | 159 | — | — |
| 1989-10-10 | $33.17 | $36.55 | 11,637 | — | — |
| 1989-10-09 | $32.46 | $35.77 | 53 | — | — |
| 1989-10-06 | $32.46 | $35.77 | 4,410 | — | — |
| 1989-10-05 | $33.87 | $37.33 | 2,391 | — | — |
| 1989-10-04 | $32.93 | $36.29 | 5,633 | — | — |
| 1989-10-03 | $33.40 | $36.81 | 0 | — | — |
| 1989-10-02 | $33.40 | $36.81 | 2,444 | — | — |
| 1989-09-29 | $33.87 | $37.33 | 6,855 | — | — |
| 1989-09-28 | $33.40 | $36.81 | 2,869 | — | — |
| 1989-09-27 | $32.46 | $35.77 | 266 | — | — |
| 1989-09-26 | $32.46 | $35.77 | 16,207 | — | — |
| 1989-09-25 | $33.40 | $36.81 | 266 | — | — |
| 1989-09-22 | $32.46 | $35.77 | 18,173 | — | — |
| 1989-09-21 | $33.64 | $37.07 | 1,063 | — | — |
| 1989-09-20 | $33.40 | $36.81 | 5,207 | — | — |
| 1989-09-19 | $33.87 | $37.33 | 850 | — | — |
| 1989-09-18 | $33.87 | $37.33 | 903 | — | — |
| 1989-09-15 | $34.11 | $37.59 | 33,158 | — | — |
| 1989-09-14 | $33.87 | $37.33 | 2,232 | — | — |
| 1989-09-13 | $33.87 | $37.33 | 744 | — | — |
| 1989-09-12 | $33.87 | $37.33 | 213 | — | — |
| 1989-09-11 | $34.34 | $37.85 | 531 | — | — |
| 1989-09-08 | $35.29 | $38.88 | 3,720 | — | — |
| 1989-09-07 | $34.34 | $37.85 | 19,395 | — | — |
| 1989-09-06 | $34.34 | $37.85 | 1,275 | — | — |
| 1989-09-05 | $34.34 | $37.85 | 0 | — | — |
| 1989-09-01 | $34.34 | $37.85 | 106 | — | — |
| 1989-08-31 | $34.34 | $37.85 | 850 | — | — |
| 1989-08-30 | $34.34 | $37.85 | 1,222 | — | — |
| 1989-08-29 | $35.29 | $38.88 | 28,429 | — | — |
| 1989-08-28 | $34.34 | $37.85 | 14,294 | — | — |
| 1989-08-25 | $35.29 | $38.88 | 213 | — | — |
| 1989-08-24 | $34.82 | $38.36 | 53 | — | — |
| 1989-08-23 | $34.82 | $38.36 | 1,700 | — | — |
| 1989-08-22 | $34.82 | $38.36 | 5,579 | — | — |
| 1989-08-21 | $34.34 | $37.85 | 2,126 | — | — |
| 1989-08-18 | $35.76 | $39.40 | 266 | — | — |
| 1989-08-17 | $34.34 | $37.85 | 106 | — | — |
| 1989-08-16 | $34.82 | $38.36 | 1,169 | — | — |
| 1989-08-15 | $35.76 | $39.40 | 3,082 | — | — |
| 1989-08-14 | $35.29 | $38.88 | 10,946 | — | — |
| 1989-08-11 | $34.34 | $37.85 | 12,062 | — | — |
| 1989-08-10 | $34.82 | $38.36 | 7,014 | — | — |
| 1989-08-09 | $33.87 | $37.33 | 6,111 | — | — |
| 1989-08-08 | $34.82 | $38.36 | 9,246 | — | — |
| 1989-08-07 | $33.87 | $37.33 | 1,222 | — | — |
| 1989-08-04 | $34.34 | $37.85 | 7,386 | — | — |
| 1989-08-03 | $33.40 | $36.50 | 2,657 | — | — |
| 1989-08-02 | $33.40 | $36.50 | 12,753 | — | — |
| 1989-08-01 | $33.87 | $37.01 | 1,966 | — | — |
| 1989-07-31 | $33.87 | $37.01 | 1,116 | — | — |
| 1989-07-28 | $34.58 | $37.78 | 14,719 | — | — |
| 1989-07-27 | $34.82 | $38.04 | 19,608 | — | — |
| 1989-07-26 | $34.82 | $38.04 | 23,434 | — | — |
| 1989-07-25 | $33.87 | $37.01 | 3,029 | — | — |
| 1989-07-24 | $34.82 | $38.04 | 5,792 | — | — |
| 1989-07-21 | $34.82 | $38.04 | 11,478 | — | — |
| 1989-07-20 | $34.82 | $38.04 | 6,217 | — | — |
| 1989-07-19 | $34.34 | $37.53 | 1,010 | — | — |
| 1989-07-18 | $34.34 | $37.53 | 744 | — | — |
| 1989-07-17 | $33.40 | $36.50 | 1,488 | — | — |
| 1989-07-14 | $34.34 | $37.53 | 3,241 | — | — |
| 1989-07-13 | $32.93 | $35.98 | 10,362 | — | — |
| 1989-07-12 | $33.87 | $37.01 | 9,830 | — | — |
| 1989-07-11 | $32.46 | $35.47 | 2,710 | — | — |
| 1989-07-10 | $32.93 | $35.98 | 4,304 | — | — |
| 1989-07-07 | $32.46 | $35.47 | 4,676 | — | — |
| 1989-07-06 | $31.99 | $34.96 | 19,980 | — | — |
| 1989-07-05 | $31.99 | $34.96 | 10,415 | — | — |
| 1989-07-03 | $32.93 | $35.98 | 1,116 | — | — |
| 1989-06-30 | $32.93 | $35.98 | 12,275 | — | — |
| 1989-06-29 | $33.87 | $37.01 | 5,048 | — | — |
| 1989-06-28 | $33.40 | $36.50 | 4,092 | — | — |
| 1989-06-27 | $33.87 | $37.01 | 7,120 | — | — |
| 1989-06-26 | $34.34 | $37.53 | 51,384 | — | — |
| 1989-06-23 | $35.76 | $39.07 | 1,222 | — | — |
| 1989-06-22 | $34.82 | $38.04 | 0 | — | — |
| 1989-06-21 | $34.82 | $38.04 | 2,391 | — | — |
| 1989-06-20 | $36.23 | $39.58 | 9,087 | — | — |
| 1989-06-19 | $34.82 | $38.04 | 2,072 | — | — |
| 1989-06-16 | $35.99 | $39.33 | 15,250 | — | — |
| 1989-06-15 | $35.29 | $38.55 | 797 | — | — |
| 1989-06-14 | $36.70 | $40.10 | 744 | — | — |
| 1989-06-13 | $35.76 | $39.07 | 1,860 | — | — |
| 1989-06-12 | $36.70 | $40.10 | 7,705 | — | — |
| 1989-06-09 | $36.23 | $39.58 | 7,705 | — | — |
| 1989-06-08 | $34.82 | $38.04 | 2,551 | — | — |
| 1989-06-07 | $35.52 | $38.81 | 9,830 | — | — |
| 1989-06-06 | $35.76 | $39.07 | 850 | — | — |
| 1989-06-05 | $35.76 | $39.07 | 22,902 | — | — |
| 1989-06-02 | $39.52 | $43.18 | 3,666 | — | — |
| 1989-06-01 | $39.05 | $42.67 | 12,700 | — | — |
| 1989-05-31 | $39.52 | $43.18 | 15,357 | — | — |
| 1989-05-30 | $39.05 | $42.67 | 3,295 | — | — |
| 1989-05-26 | $38.58 | $42.15 | 5,792 | — | — |
| 1989-05-25 | $38.81 | $42.41 | 4,570 | — | — |
| 1989-05-24 | $39.05 | $42.67 | 5,314 | — | — |
| 1989-05-23 | $39.05 | $42.67 | 8,821 | — | — |
| 1989-05-22 | $37.64 | $41.13 | 13,497 | — | — |
| 1989-05-19 | $38.58 | $42.15 | 12,328 | — | — |
| 1989-05-18 | $37.64 | $41.13 | 12,700 | — | — |
| 1989-05-17 | $36.93 | $40.35 | 13,019 | — | — |
| 1989-05-16 | $35.76 | $39.07 | 38,418 | — | — |
| 1989-05-15 | $35.52 | $38.81 | 8,183 | — | — |
| 1989-05-12 | $35.29 | $38.55 | 16,526 | — | — |
| 1989-05-11 | $34.58 | $37.78 | 4,464 | — | — |
| 1989-05-10 | $34.82 | $38.04 | 18,279 | — | — |
| 1989-05-09 | $34.11 | $37.27 | 7,811 | — | — |
| 1989-05-08 | $34.58 | $37.78 | 6,855 | — | — |
| 1989-05-05 | $34.34 | $37.22 | 2,816 | — | — |
| 1989-05-04 | $33.87 | $36.71 | 23,752 | — | — |
| 1989-05-03 | $34.11 | $36.96 | 9,033 | — | — |
| 1989-05-02 | $34.11 | $36.96 | 1,169 | — | — |
| 1989-05-01 | $33.64 | $36.45 | 3,666 | — | — |
| 1989-04-28 | $33.87 | $36.71 | 12,381 | — | — |
| 1989-04-27 | $34.11 | $36.96 | 7,333 | — | — |
| 1989-04-26 | $34.11 | $36.96 | 5,154 | — | — |
| 1989-04-25 | $33.40 | $36.20 | 1,647 | — | — |
| 1989-04-24 | $33.87 | $36.71 | 5,261 | — | — |
| 1989-04-21 | $33.87 | $36.71 | 2,976 | — | — |
| 1989-04-20 | $33.17 | $35.94 | 372 | — | — |
| 1989-04-19 | $32.93 | $35.69 | 4,145 | — | — |
| 1989-04-18 | $32.93 | $35.69 | 13,019 | — | — |
| 1989-04-17 | $34.11 | $36.96 | 9,405 | — | — |
| 1989-04-14 | $35.05 | $37.98 | 27,100 | — | — |
| 1989-04-13 | $33.87 | $36.71 | 74,711 | — | — |
| 1989-04-12 | $34.11 | $36.96 | 13,284 | — | — |
| 1989-04-11 | $31.99 | $34.67 | 10,149 | — | — |
| 1989-04-10 | $31.05 | $33.65 | 27,153 | — | — |
| 1989-04-07 | $30.11 | $32.63 | 4,836 | — | — |
| 1989-04-06 | $29.64 | $32.12 | 9,246 | — | — |
| 1989-04-05 | $28.46 | $30.85 | 14,879 | — | — |
| 1989-04-04 | $28.23 | $30.59 | 4,464 | — | — |
| 1989-04-03 | $28.46 | $30.85 | 6,589 | — | — |
| 1989-03-31 | $28.23 | $30.59 | 2,816 | — | — |
| 1989-03-30 | $28.23 | $30.59 | 1,116 | — | — |
| 1989-03-29 | $27.76 | $30.08 | 3,454 | — | — |
| 1989-03-28 | $28.23 | $30.59 | 9,087 | — | — |
| 1989-03-27 | $28.23 | $30.59 | 478 | — | — |
| 1989-03-23 | $27.99 | $30.34 | 797 | — | — |
| 1989-03-22 | $27.76 | $30.08 | 2,444 | — | — |
| 1989-03-21 | $27.76 | $30.08 | 2,976 | — | — |
| 1989-03-20 | $27.99 | $30.34 | 10,681 | — | — |
| 1989-03-17 | $28.23 | $30.59 | 1,435 | — | — |
| 1989-03-16 | $28.23 | $30.59 | 2,763 | — | — |
| 1989-03-15 | $27.29 | $29.57 | 5,686 | — | — |
| 1989-03-14 | $27.76 | $30.08 | 2,126 | — | — |
| 1989-03-13 | $27.99 | $30.34 | 691 | — | — |
| 1989-03-10 | $27.99 | $30.34 | 4,092 | — | — |
| 1989-03-09 | $27.99 | $30.34 | 8,130 | — | — |
| 1989-03-08 | $27.76 | $30.08 | 28,535 | — | — |
| 1989-03-07 | $27.52 | $29.83 | 19,608 | — | — |
| 1989-03-06 | $27.29 | $29.57 | 691 | — | — |
| 1989-03-03 | $27.76 | $30.08 | 11,478 | — | — |
| 1989-03-02 | $27.05 | $29.32 | 2,923 | — | — |
| 1989-03-01 | $27.05 | $29.32 | 106 | — | — |
| 1989-02-28 | $27.76 | $30.08 | 37,834 | — | — |
| 1989-02-27 | $27.05 | $29.32 | 3,295 | — | — |
| 1989-02-24 | $27.99 | $30.34 | 8,289 | — | — |
| 1989-02-23 | $27.29 | $29.57 | 531 | — | — |
| 1989-02-22 | $27.99 | $30.34 | 266 | — | — |
| 1989-02-21 | $27.52 | $29.83 | 2,976 | — | — |
| 1989-02-17 | $28.23 | $30.59 | 850 | — | — |
| 1989-02-16 | $27.52 | $29.83 | 2,126 | — | — |
| 1989-02-15 | $27.52 | $29.83 | 53 | — | — |
| 1989-02-14 | $27.76 | $29.77 | 1,435 | — | — |
| 1989-02-13 | $27.76 | $29.77 | 1,435 | — | — |
| 1989-02-10 | $27.29 | $29.27 | 1,116 | — | — |
| 1989-02-09 | $27.29 | $29.27 | 691 | — | — |
| 1989-02-08 | $27.29 | $29.27 | 1,275 | — | — |
| 1989-02-07 | $27.76 | $29.77 | 12,062 | — | — |
| 1989-02-06 | $27.52 | $29.52 | 3,029 | — | — |
| 1989-02-03 | $27.99 | $30.03 | 531 | — | — |
| 1989-02-02 | $28.23 | $30.28 | 159 | — | — |
| 1989-02-01 | $27.99 | $30.03 | 7,864 | — | — |
| 1989-01-31 | $28.70 | $30.78 | 956 | — | — |
| 1989-01-30 | $27.76 | $29.77 | 1,541 | — | — |
| 1989-01-27 | $27.76 | $29.77 | 478 | — | — |
| 1989-01-26 | $28.46 | $30.53 | 5,633 | — | — |
| 1989-01-25 | $27.76 | $29.77 | 16,207 | — | — |
| 1989-01-24 | $27.76 | $29.77 | 1,382 | — | — |
| 1989-01-23 | $28.23 | $30.28 | 8,343 | — | — |
| 1989-01-20 | $27.76 | $29.77 | 213 | — | — |
| 1989-01-19 | $28.46 | $30.53 | 1,222 | — | — |
| 1989-01-18 | $28.70 | $30.78 | 2,497 | — | — |
| 1989-01-17 | $28.23 | $30.28 | 6,111 | — | — |
| 1989-01-16 | $28.70 | $30.78 | 1,275 | — | — |
| 1989-01-13 | $28.70 | $30.78 | 2,657 | — | — |
| 1989-01-12 | $28.70 | $30.78 | 11,584 | — | — |
| 1989-01-11 | $28.93 | $31.04 | 797 | — | — |
| 1989-01-10 | $28.70 | $30.78 | 531 | — | — |
| 1989-01-09 | $28.70 | $30.78 | 1,754 | — | — |
| 1989-01-06 | $28.46 | $30.53 | 850 | — | — |
| 1989-01-05 | $28.46 | $30.53 | 159 | — | — |
| 1989-01-04 | $29.17 | $31.29 | 3,188 | — | — |
| 1989-01-03 | $28.70 | $30.78 | 5,792 | — | — |