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 | $23.67 | $23.93 | 53,100 | — | — |
| 1989-12-28 | $23.54 | $23.80 | 139,500 | — | — |
| 1989-12-27 | $23.17 | $23.43 | 57,300 | — | — |
| 1989-12-26 | $23.21 | $23.47 | 53,100 | — | — |
| 1989-12-22 | $23.33 | $23.59 | 49,200 | — | — |
| 1989-12-21 | $22.96 | $23.20 | 47,100 | — | — |
| 1989-12-20 | $22.58 | $22.82 | 52,800 | — | — |
| 1989-12-19 | $23.04 | $23.28 | 186,300 | — | — |
| 1989-12-18 | $23.25 | $23.49 | 156,300 | — | — |
| 1989-12-15 | $23.33 | $23.58 | 196,500 | — | — |
| 1989-12-14 | $22.92 | $23.16 | 158,100 | — | — |
| 1989-12-13 | $23.17 | $23.41 | 87,300 | — | — |
| 1989-12-12 | $23.25 | $23.49 | 71,100 | — | — |
| 1989-12-11 | $23.50 | $23.75 | 93,600 | — | — |
| 1989-12-08 | $23.13 | $23.37 | 125,400 | — | — |
| 1989-12-07 | $22.96 | $23.20 | 42,600 | — | — |
| 1989-12-06 | $22.92 | $23.16 | 100,200 | — | — |
| 1989-12-05 | $23.00 | $23.24 | 312,600 | — | — |
| 1989-12-04 | $22.92 | $23.16 | 332,100 | — | — |
| 1989-12-01 | $22.29 | $22.52 | 103,200 | — | — |
| 1989-11-30 | $22.33 | $22.57 | 98,700 | — | — |
| 1989-11-29 | $22.58 | $22.82 | 112,500 | — | — |
| 1989-11-28 | $23.00 | $23.24 | 80,400 | — | — |
| 1989-11-27 | $23.25 | $23.49 | 37,200 | — | — |
| 1989-11-24 | $23.33 | $23.58 | 76,200 | — | — |
| 1989-11-22 | $23.25 | $23.49 | 104,400 | — | — |
| 1989-11-21 | $23.17 | $23.41 | 64,500 | — | — |
| 1989-11-20 | $22.92 | $23.16 | 41,700 | — | — |
| 1989-11-17 | $23.33 | $23.58 | 150,300 | — | — |
| 1989-11-16 | $23.25 | $23.49 | 89,100 | — | — |
| 1989-11-15 | $23.00 | $23.24 | 132,600 | — | — |
| 1989-11-14 | $22.71 | $22.95 | 56,700 | — | — |
| 1989-11-13 | $22.71 | $22.95 | 81,300 | — | — |
| 1989-11-10 | $22.54 | $22.78 | 99,600 | — | — |
| 1989-11-09 | $22.33 | $22.57 | 126,000 | — | — |
| 1989-11-08 | $22.71 | $22.95 | 466,200 | — | — |
| 1989-11-07 | $21.75 | $21.98 | 459,000 | — | — |
| 1989-11-06 | $21.17 | $21.39 | 208,200 | — | — |
| 1989-11-03 | $22.08 | $22.31 | 107,400 | — | — |
| 1989-11-02 | $22.38 | $22.61 | 141,000 | — | — |
| 1989-11-01 | $22.96 | $23.20 | 135,000 | — | — |
| 1989-10-31 | $22.83 | $23.07 | 111,000 | — | — |
| 1989-10-30 | $22.00 | $22.23 | 101,400 | — | — |
| 1989-10-27 | $22.00 | $22.23 | 90,000 | — | — |
| 1989-10-26 | $22.08 | $22.31 | 69,000 | — | — |
| 1989-10-25 | $22.50 | $22.74 | 112,500 | — | — |
| 1989-10-24 | $22.67 | $22.90 | 126,000 | — | — |
| 1989-10-23 | $23.29 | $23.54 | 109,200 | — | — |
| 1989-10-20 | $23.25 | $23.49 | 24,000 | — | — |
| 1989-10-19 | $23.13 | $23.37 | 70,200 | — | — |
| 1989-10-18 | $23.00 | $23.24 | 53,400 | — | — |
| 1989-10-17 | $23.17 | $23.41 | 250,200 | — | — |
| 1989-10-16 | $23.38 | $23.62 | 315,000 | — | — |
| 1989-10-13 | $22.17 | $22.40 | 216,000 | — | — |
| 1989-10-12 | $23.71 | $23.96 | 107,400 | — | — |
| 1989-10-11 | $23.67 | $23.91 | 75,900 | — | — |
| 1989-10-10 | $23.67 | $23.91 | 217,800 | — | — |
| 1989-10-09 | $23.42 | $23.66 | 43,500 | — | — |
| 1989-10-06 | $23.58 | $23.83 | 62,700 | — | — |
| 1989-10-05 | $23.54 | $23.79 | 248,400 | — | — |
| 1989-10-04 | $23.42 | $23.66 | 84,600 | — | — |
| 1989-10-03 | $23.42 | $23.66 | 288,300 | — | — |
| 1989-10-02 | $23.71 | $23.96 | 111,000 | — | — |
| 1989-09-29 | $23.75 | $24.00 | 106,200 | — | — |
| 1989-09-28 | $23.88 | $24.12 | 104,100 | — | — |
| 1989-09-27 | $23.67 | $23.91 | 123,600 | — | — |
| 1989-09-26 | $23.75 | $24.00 | 247,200 | — | — |
| 1989-09-25 | $24.04 | $24.29 | 145,800 | — | — |
| 1989-09-22 | $24.63 | $24.87 | 206,400 | — | — |
| 1989-09-21 | $24.33 | $24.57 | 158,400 | — | — |
| 1989-09-20 | $24.67 | $24.91 | 195,000 | — | — |
| 1989-09-19 | $24.42 | $24.66 | 119,100 | — | — |
| 1989-09-18 | $24.33 | $24.57 | 191,700 | — | — |
| 1989-09-15 | $24.00 | $24.23 | 277,800 | — | — |
| 1989-09-14 | $23.58 | $23.81 | 190,800 | — | — |
| 1989-09-13 | $24.00 | $24.23 | 408,600 | — | — |
| 1989-09-12 | $24.08 | $24.32 | 315,900 | — | — |
| 1989-09-11 | $23.50 | $23.73 | 89,100 | — | — |
| 1989-09-08 | $22.83 | $23.06 | 403,800 | — | — |
| 1989-09-07 | $22.58 | $22.80 | 156,000 | — | — |
| 1989-09-06 | $22.67 | $22.89 | 49,200 | — | — |
| 1989-09-05 | $23.21 | $23.44 | 71,100 | — | — |
| 1989-09-01 | $23.33 | $23.56 | 126,600 | — | — |
| 1989-08-31 | $23.46 | $23.69 | 44,400 | — | — |
| 1989-08-30 | $23.46 | $23.69 | 235,800 | — | — |
| 1989-08-29 | $24.00 | $24.23 | 363,300 | — | — |
| 1989-08-28 | $24.08 | $24.32 | 135,600 | — | — |
| 1989-08-25 | $23.50 | $23.73 | 157,500 | — | — |
| 1989-08-24 | $23.96 | $24.19 | 249,300 | — | — |
| 1989-08-23 | $23.25 | $23.48 | 267,000 | — | — |
| 1989-08-22 | $22.25 | $22.47 | 216,900 | — | — |
| 1989-08-21 | $22.04 | $22.26 | 263,700 | — | — |
| 1989-08-18 | $21.83 | $22.05 | 365,100 | — | — |
| 1989-08-17 | $21.33 | $21.54 | 255,000 | — | — |
| 1989-08-16 | $20.75 | $20.95 | 554,700 | — | — |
| 1989-08-15 | $20.63 | $20.83 | 340,500 | — | — |
| 1989-08-14 | $20.63 | $20.83 | 102,900 | — | — |
| 1989-08-11 | $20.79 | $20.99 | 399,900 | — | — |
| 1989-08-10 | $20.75 | $20.95 | 345,600 | — | — |
| 1989-08-09 | $20.46 | $20.66 | 93,000 | — | — |
| 1989-08-08 | $20.50 | $20.70 | 132,000 | — | — |
| 1989-08-07 | $20.75 | $20.95 | 232,500 | — | — |
| 1989-08-04 | $20.63 | $20.83 | 44,400 | — | — |
| 1989-08-03 | $20.63 | $20.83 | 227,700 | — | — |
| 1989-08-02 | $20.63 | $20.83 | 204,900 | — | — |
| 1989-08-01 | $20.63 | $20.83 | 230,700 | — | — |
| 1989-07-31 | $20.63 | $20.83 | 195,300 | — | — |
| 1989-07-28 | $20.67 | $20.87 | 246,600 | — | — |
| 1989-07-27 | $20.63 | $20.83 | 155,400 | — | — |
| 1989-07-26 | $20.67 | $20.87 | 451,200 | — | — |
| 1989-07-25 | $20.58 | $20.78 | 1,056,300 | — | — |
| 1989-07-24 | $20.83 | $21.04 | 118,200 | — | — |
| 1989-07-21 | $21.25 | $21.46 | 192,600 | — | — |
| 1989-07-20 | $21.21 | $21.42 | 361,800 | — | — |
| 1989-07-19 | $21.38 | $21.58 | 350,700 | — | — |
| 1989-07-18 | $21.00 | $21.21 | 144,000 | — | — |
| 1989-07-17 | $21.08 | $21.29 | 236,400 | — | — |
| 1989-07-14 | $19.96 | $20.15 | 119,400 | — | — |
| 1989-07-13 | $19.88 | $20.07 | 70,500 | — | — |
| 1989-07-12 | $19.50 | $19.69 | 22,500 | — | — |
| 1989-07-11 | $19.50 | $19.69 | 63,600 | — | — |
| 1989-07-10 | $19.38 | $19.56 | 30,300 | — | — |
| 1989-07-07 | $19.46 | $19.65 | 59,400 | — | — |
| 1989-07-06 | $19.50 | $19.69 | 108,900 | — | — |
| 1989-07-05 | $19.50 | $19.69 | 99,000 | — | — |
| 1989-07-03 | $19.67 | $19.86 | 14,700 | — | — |
| 1989-06-30 | $19.75 | $19.94 | 136,200 | — | — |
| 1989-06-29 | $20.13 | $20.32 | 174,000 | — | — |
| 1989-06-28 | $20.75 | $20.95 | 235,800 | — | — |
| 1989-06-27 | $20.83 | $21.04 | 78,900 | — | — |
| 1989-06-26 | $20.71 | $20.91 | 68,100 | — | — |
| 1989-06-23 | $20.42 | $20.60 | 156,600 | — | — |
| 1989-06-22 | $20.33 | $20.52 | 150,000 | — | — |
| 1989-06-21 | $19.79 | $19.97 | 52,500 | — | — |
| 1989-06-20 | $20.00 | $20.18 | 64,800 | — | — |
| 1989-06-19 | $20.08 | $20.27 | 52,500 | — | — |
| 1989-06-16 | $20.21 | $20.39 | 293,400 | — | — |
| 1989-06-15 | $20.58 | $20.77 | 73,200 | — | — |
| 1989-06-14 | $20.79 | $20.98 | 67,200 | — | — |
| 1989-06-13 | $20.75 | $20.94 | 68,700 | — | — |
| 1989-06-12 | $20.92 | $21.11 | 87,000 | — | — |
| 1989-06-09 | $21.08 | $21.28 | 84,000 | — | — |
| 1989-06-08 | $20.92 | $21.11 | 54,600 | — | — |
| 1989-06-07 | $20.79 | $20.98 | 100,200 | — | — |
| 1989-06-06 | $20.67 | $20.85 | 109,800 | — | — |
| 1989-06-05 | $20.63 | $20.81 | 182,700 | — | — |
| 1989-06-02 | $20.33 | $20.52 | 217,200 | — | — |
| 1989-06-01 | $20.04 | $20.22 | 171,000 | — | — |
| 1989-05-31 | $19.92 | $20.10 | 175,800 | — | — |
| 1989-05-30 | $19.67 | $19.85 | 77,700 | — | — |
| 1989-05-26 | $19.92 | $20.10 | 115,200 | — | — |
| 1989-05-25 | $19.50 | $19.68 | 169,200 | — | — |
| 1989-05-24 | $19.00 | $19.17 | 118,200 | — | — |
| 1989-05-23 | $18.92 | $19.09 | 186,900 | — | — |
| 1989-05-22 | $19.04 | $19.22 | 166,500 | — | — |
| 1989-05-19 | $18.88 | $19.05 | 104,400 | — | — |
| 1989-05-18 | $18.46 | $18.63 | 138,000 | — | — |
| 1989-05-17 | $18.46 | $18.63 | 621,300 | — | — |
| 1989-05-16 | $18.42 | $18.58 | 177,900 | — | — |
| 1989-05-15 | $18.29 | $18.46 | 288,900 | — | — |
| 1989-05-12 | $18.29 | $18.46 | 254,700 | — | — |
| 1989-05-11 | $17.83 | $18.00 | 55,800 | — | — |
| 1989-05-10 | $17.75 | $17.91 | 66,600 | — | — |
| 1989-05-09 | $17.83 | $18.00 | 44,400 | — | — |
| 1989-05-08 | $18.00 | $18.16 | 31,200 | — | — |
| 1989-05-05 | $18.17 | $18.33 | 394,200 | — | — |
| 1989-05-04 | $18.08 | $18.25 | 77,100 | — | — |
| 1989-05-03 | $18.13 | $18.29 | 76,200 | — | — |
| 1989-05-02 | $18.08 | $18.25 | 336,300 | — | — |
| 1989-05-01 | $18.17 | $18.33 | 166,200 | — | — |
| 1989-04-28 | $18.13 | $18.29 | 66,300 | — | — |
| 1989-04-27 | $18.17 | $18.33 | 224,700 | — | — |
| 1989-04-26 | $17.92 | $18.08 | 67,800 | — | — |
| 1989-04-25 | $18.25 | $18.42 | 85,800 | — | — |
| 1989-04-24 | $18.33 | $18.50 | 109,500 | — | — |
| 1989-04-21 | $18.54 | $18.71 | 69,900 | — | — |
| 1989-04-20 | $18.54 | $18.71 | 66,000 | — | — |
| 1989-04-19 | $18.71 | $18.88 | 143,400 | — | — |
| 1989-04-18 | $18.96 | $19.13 | 165,300 | — | — |
| 1989-04-17 | $18.42 | $18.58 | 123,900 | — | — |
| 1989-04-14 | $18.46 | $18.63 | 120,900 | — | — |
| 1989-04-13 | $18.04 | $18.21 | 121,500 | — | — |
| 1989-04-12 | $18.38 | $18.54 | 250,200 | — | — |
| 1989-04-11 | $18.17 | $18.33 | 258,300 | — | — |
| 1989-04-10 | $17.96 | $18.12 | 189,000 | — | — |
| 1989-04-07 | $18.46 | $18.63 | 389,400 | — | — |
| 1989-04-06 | $17.83 | $18.00 | 141,600 | — | — |
| 1989-04-05 | $17.96 | $18.12 | 152,700 | — | — |
| 1989-04-04 | $17.58 | $17.74 | 100,500 | — | — |
| 1989-04-03 | $17.46 | $17.62 | 159,900 | — | — |
| 1989-03-31 | $17.13 | $17.28 | 80,100 | — | — |
| 1989-03-30 | $17.21 | $17.37 | 111,600 | — | — |
| 1989-03-29 | $17.04 | $17.20 | 133,500 | — | — |
| 1989-03-28 | $16.54 | $16.69 | 9,600 | — | — |
| 1989-03-27 | $16.58 | $16.73 | 98,400 | — | — |
| 1989-03-23 | $16.50 | $16.64 | 124,500 | — | — |
| 1989-03-22 | $16.75 | $16.89 | 150,600 | — | — |
| 1989-03-21 | $16.42 | $16.55 | 236,400 | — | — |
| 1989-03-20 | $16.42 | $16.55 | 121,500 | — | — |
| 1989-03-17 | $16.54 | $16.68 | 468,600 | — | — |
| 1989-03-16 | $16.58 | $16.72 | 77,400 | — | — |
| 1989-03-15 | $16.42 | $16.55 | 334,200 | — | — |
| 1989-03-14 | $16.21 | $16.34 | 249,900 | — | — |
| 1989-03-13 | $15.75 | $15.88 | 32,100 | — | — |
| 1989-03-10 | $15.50 | $15.63 | 145,200 | — | — |
| 1989-03-09 | $15.54 | $15.67 | 87,900 | — | — |
| 1989-03-08 | $15.42 | $15.54 | 72,300 | — | — |
| 1989-03-07 | $15.46 | $15.59 | 338,400 | — | — |
| 1989-03-06 | $15.21 | $15.33 | 43,500 | — | — |
| 1989-03-03 | $15.00 | $15.12 | 72,900 | — | — |
| 1989-03-02 | $15.04 | $15.17 | 166,500 | — | — |
| 1989-03-01 | $14.54 | $14.66 | 87,000 | — | — |
| 1989-02-28 | $14.92 | $15.04 | 123,600 | — | — |
| 1989-02-27 | $14.88 | $15.00 | 13,800 | — | — |
| 1989-02-24 | $14.79 | $14.91 | 49,200 | — | — |
| 1989-02-23 | $15.04 | $15.17 | 54,900 | — | — |
| 1989-02-22 | $14.92 | $15.04 | 91,800 | — | — |
| 1989-02-21 | $15.33 | $15.46 | 32,700 | — | — |
| 1989-02-17 | $15.46 | $15.59 | 78,900 | — | — |
| 1989-02-16 | $15.50 | $15.63 | 30,300 | — | — |
| 1989-02-15 | $15.54 | $15.67 | 111,600 | — | — |
| 1989-02-14 | $15.00 | $15.12 | 43,500 | — | — |
| 1989-02-13 | $15.13 | $15.25 | 41,100 | — | — |
| 1989-02-10 | $14.92 | $15.04 | 34,800 | — | — |
| 1989-02-09 | $15.08 | $15.21 | 115,500 | — | — |
| 1989-02-08 | $15.17 | $15.29 | 157,200 | — | — |
| 1989-02-07 | $14.92 | $15.04 | 164,400 | — | — |
| 1989-02-06 | $14.29 | $14.41 | 40,200 | — | — |
| 1989-02-03 | $14.38 | $14.49 | 169,800 | — | — |
| 1989-02-02 | $14.25 | $14.37 | 17,400 | — | — |
| 1989-02-01 | $14.13 | $14.24 | 389,700 | — | — |
| 1989-01-31 | $14.17 | $14.28 | 465,000 | — | — |
| 1989-01-30 | $14.17 | $14.28 | 112,500 | — | — |
| 1989-01-27 | $14.29 | $14.41 | 252,600 | — | — |
| 1989-01-26 | $14.46 | $14.58 | 84,300 | — | — |
| 1989-01-25 | $14.21 | $14.33 | 180,000 | — | — |
| 1989-01-24 | $14.33 | $14.45 | 183,600 | — | — |
| 1989-01-23 | $14.29 | $14.41 | 145,200 | — | — |
| 1989-01-20 | $14.25 | $14.37 | 91,200 | — | — |
| 1989-01-19 | $14.25 | $14.37 | 67,500 | — | — |
| 1989-01-18 | $14.42 | $14.54 | 139,200 | — | — |
| 1989-01-17 | $14.17 | $14.28 | 300,600 | — | — |
| 1989-01-16 | $13.96 | $14.07 | 101,100 | — | — |
| 1989-01-13 | $14.13 | $14.24 | 291,300 | — | — |
| 1989-01-12 | $14.46 | $14.58 | 167,400 | — | — |
| 1989-01-11 | $14.63 | $14.75 | 265,800 | — | — |
| 1989-01-10 | $14.50 | $14.62 | 49,200 | — | — |
| 1989-01-09 | $14.50 | $14.62 | 91,500 | — | — |
| 1989-01-06 | $14.21 | $14.33 | 51,900 | — | — |
| 1989-01-05 | $14.13 | $14.24 | 302,100 | — | — |
| 1989-01-04 | $14.04 | $14.16 | 36,600 | — | — |
| 1989-01-03 | $13.79 | $13.91 | 48,600 | — | — |