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 | $27.48 | $30.14 | 171,857 | — | — |
| 1989-12-28 | $27.28 | $29.92 | 89,806 | — | — |
| 1989-12-27 | $27.28 | $29.92 | 71,670 | — | — |
| 1989-12-26 | $27.08 | $29.70 | 73,296 | — | — |
| 1989-12-22 | $27.48 | $30.14 | 24,515 | — | — |
| 1989-12-21 | $27.58 | $30.25 | 64,665 | — | — |
| 1989-12-20 | $27.28 | $29.92 | 40,150 | — | — |
| 1989-12-19 | $27.18 | $29.81 | 74,547 | — | — |
| 1989-12-18 | $26.98 | $29.59 | 70,919 | — | — |
| 1989-12-15 | $27.08 | $29.70 | 279,925 | — | — |
| 1989-12-14 | $27.08 | $29.70 | 227,642 | — | — |
| 1989-12-13 | $28.28 | $31.02 | 162,727 | — | — |
| 1989-12-12 | $28.38 | $31.13 | 216,760 | — | — |
| 1989-12-11 | $27.78 | $30.47 | 212,383 | — | — |
| 1989-12-08 | $27.68 | $30.36 | 107,192 | — | — |
| 1989-12-07 | $27.28 | $29.92 | 71,044 | — | — |
| 1989-12-06 | $27.18 | $29.81 | 82,051 | — | — |
| 1989-12-05 | $27.58 | $30.25 | 181,488 | — | — |
| 1989-12-04 | $27.88 | $30.58 | 235,772 | — | — |
| 1989-12-01 | $27.58 | $30.25 | 139,462 | — | — |
| 1989-11-30 | $27.28 | $29.92 | 65,666 | — | — |
| 1989-11-29 | $27.28 | $29.92 | 28,268 | — | — |
| 1989-11-28 | $27.48 | $30.14 | 52,033 | — | — |
| 1989-11-27 | $27.48 | $30.14 | 43,527 | — | — |
| 1989-11-24 | $27.58 | $30.25 | 30,394 | — | — |
| 1989-11-22 | $27.88 | $30.58 | 118,449 | — | — |
| 1989-11-21 | $27.78 | $30.47 | 108,818 | — | — |
| 1989-11-20 | $27.58 | $30.25 | 70,669 | — | — |
| 1989-11-17 | $27.68 | $30.36 | 103,940 | — | — |
| 1989-11-16 | $27.58 | $30.25 | 107,192 | — | — |
| 1989-11-15 | $27.48 | $30.14 | 116,198 | — | — |
| 1989-11-14 | $27.48 | $30.14 | 192,495 | — | — |
| 1989-11-13 | $27.28 | $29.69 | 89,931 | — | — |
| 1989-11-10 | $27.48 | $29.91 | 87,305 | — | — |
| 1989-11-09 | $27.38 | $29.80 | 113,696 | — | — |
| 1989-11-08 | $27.38 | $29.80 | 90,807 | — | — |
| 1989-11-07 | $27.18 | $29.59 | 111,820 | — | — |
| 1989-11-06 | $26.98 | $29.37 | 76,173 | — | — |
| 1989-11-03 | $26.78 | $29.15 | 100,688 | — | — |
| 1989-11-02 | $27.08 | $29.48 | 144,465 | — | — |
| 1989-11-01 | $27.18 | $29.59 | 152,971 | — | — |
| 1989-10-31 | $26.98 | $29.37 | 191,370 | — | — |
| 1989-10-30 | $27.48 | $29.91 | 166,229 | — | — |
| 1989-10-27 | $27.38 | $29.80 | 195,872 | — | — |
| 1989-10-26 | $26.68 | $29.04 | 98,937 | — | — |
| 1989-10-25 | $26.98 | $29.37 | 90,306 | — | — |
| 1989-10-24 | $26.78 | $29.15 | 140,838 | — | — |
| 1989-10-23 | $26.68 | $29.04 | 101,063 | — | — |
| 1989-10-20 | $26.88 | $29.26 | 85,553 | — | — |
| 1989-10-19 | $27.08 | $29.48 | 150,094 | — | — |
| 1989-10-18 | $26.88 | $29.26 | 299,812 | — | — |
| 1989-10-17 | $26.78 | $29.15 | 211,382 | — | — |
| 1989-10-16 | $27.08 | $29.48 | 343,965 | — | — |
| 1989-10-13 | $26.38 | $28.72 | 190,494 | — | — |
| 1989-10-12 | $27.28 | $29.69 | 81,801 | — | — |
| 1989-10-11 | $27.98 | $30.46 | 58,286 | — | — |
| 1989-10-10 | $28.28 | $30.78 | 74,547 | — | — |
| 1989-10-09 | $27.88 | $30.35 | 22,014 | — | — |
| 1989-10-06 | $28.08 | $30.56 | 109,443 | — | — |
| 1989-10-05 | $28.08 | $30.56 | 190,244 | — | — |
| 1989-10-04 | $28.58 | $31.11 | 238,649 | — | — |
| 1989-10-03 | $27.18 | $29.59 | 225,891 | — | — |
| 1989-10-02 | $26.78 | $29.15 | 85,804 | — | — |
| 1989-09-29 | $26.68 | $29.04 | 131,207 | — | — |
| 1989-09-28 | $27.18 | $29.59 | 371,982 | — | — |
| 1989-09-27 | $26.28 | $28.61 | 193,496 | — | — |
| 1989-09-26 | $25.58 | $27.85 | 100,063 | — | — |
| 1989-09-25 | $25.48 | $27.74 | 109,443 | — | — |
| 1989-09-22 | $25.68 | $27.95 | 97,061 | — | — |
| 1989-09-21 | $25.48 | $27.74 | 190,244 | — | — |
| 1989-09-20 | $25.28 | $27.52 | 165,729 | — | — |
| 1989-09-19 | $25.78 | $28.06 | 62,539 | — | — |
| 1989-09-18 | $25.28 | $27.52 | 76,548 | — | — |
| 1989-09-15 | $24.98 | $27.19 | 234,772 | — | — |
| 1989-09-14 | $25.28 | $27.52 | 87,555 | — | — |
| 1989-09-13 | $25.38 | $27.63 | 109,568 | — | — |
| 1989-09-12 | $25.58 | $27.85 | 109,193 | — | — |
| 1989-09-11 | $25.78 | $28.06 | 73,671 | — | — |
| 1989-09-08 | $25.88 | $28.17 | 70,669 | — | — |
| 1989-09-07 | $25.88 | $28.17 | 58,537 | — | — |
| 1989-09-06 | $25.68 | $27.95 | 127,079 | — | — |
| 1989-09-05 | $25.88 | $28.17 | 42,026 | — | — |
| 1989-09-01 | $26.18 | $28.50 | 64,665 | — | — |
| 1989-08-31 | $26.28 | $28.61 | 68,543 | — | — |
| 1989-08-30 | $26.08 | $28.39 | 105,191 | — | — |
| 1989-08-29 | $26.38 | $28.72 | 134,209 | — | — |
| 1989-08-28 | $26.98 | $29.37 | 99,187 | — | — |
| 1989-08-25 | $26.58 | $28.93 | 83,802 | — | — |
| 1989-08-24 | $27.08 | $29.48 | 158,099 | — | — |
| 1989-08-23 | $26.78 | $29.15 | 193,496 | — | — |
| 1989-08-22 | $26.18 | $28.50 | 160,225 | — | — |
| 1989-08-21 | $25.38 | $27.63 | 95,685 | — | — |
| 1989-08-18 | $26.48 | $28.82 | 113,696 | — | — |
| 1989-08-17 | $26.68 | $29.04 | 152,971 | — | — |
| 1989-08-16 | $27.18 | $29.59 | 122,952 | — | — |
| 1989-08-15 | $26.58 | $28.93 | 156,348 | — | — |
| 1989-08-14 | $26.68 | $28.82 | 185,741 | — | — |
| 1989-08-11 | $25.98 | $28.06 | 190,494 | — | — |
| 1989-08-10 | $26.28 | $28.38 | 139,587 | — | — |
| 1989-08-09 | $26.38 | $28.49 | 300,188 | — | — |
| 1989-08-08 | $26.58 | $28.71 | 275,297 | — | — |
| 1989-08-07 | $26.58 | $28.71 | 237,523 | — | — |
| 1989-08-04 | $25.98 | $28.06 | 215,885 | — | — |
| 1989-08-03 | $25.58 | $27.63 | 187,867 | — | — |
| 1989-08-02 | $25.18 | $27.20 | 225,766 | — | — |
| 1989-08-01 | $24.68 | $26.66 | 240,775 | — | — |
| 1989-07-31 | $24.98 | $26.98 | 80,050 | — | — |
| 1989-07-28 | $24.58 | $26.55 | 108,193 | — | — |
| 1989-07-27 | $24.88 | $26.87 | 183,990 | — | — |
| 1989-07-26 | $24.28 | $26.23 | 188,243 | — | — |
| 1989-07-25 | $23.79 | $25.69 | 158,849 | — | — |
| 1989-07-24 | $24.18 | $26.12 | 56,160 | — | — |
| 1989-07-21 | $24.28 | $26.23 | 80,801 | — | — |
| 1989-07-20 | $23.99 | $25.90 | 141,588 | — | — |
| 1989-07-19 | $24.28 | $26.23 | 144,715 | — | — |
| 1989-07-18 | $24.18 | $26.12 | 74,171 | — | — |
| 1989-07-17 | $24.38 | $26.33 | 117,699 | — | — |
| 1989-07-14 | $24.98 | $26.98 | 135,710 | — | — |
| 1989-07-13 | $24.58 | $26.55 | 84,053 | — | — |
| 1989-07-12 | $24.78 | $26.77 | 132,333 | — | — |
| 1989-07-11 | $23.99 | $25.90 | 263,915 | — | — |
| 1989-07-10 | $23.99 | $25.90 | 69,669 | — | — |
| 1989-07-07 | $23.69 | $25.58 | 190,244 | — | — |
| 1989-07-06 | $23.69 | $25.58 | 189,869 | — | — |
| 1989-07-05 | $24.38 | $26.33 | 86,929 | — | — |
| 1989-07-03 | $23.69 | $25.58 | 41,776 | — | — |
| 1989-06-30 | $23.69 | $25.58 | 148,968 | — | — |
| 1989-06-29 | $24.08 | $26.01 | 164,978 | — | — |
| 1989-06-28 | $24.78 | $26.77 | 112,695 | — | — |
| 1989-06-27 | $25.38 | $27.41 | 131,957 | — | — |
| 1989-06-26 | $25.08 | $27.09 | 133,083 | — | — |
| 1989-06-23 | $24.68 | $26.66 | 248,906 | — | — |
| 1989-06-22 | $23.49 | $25.36 | 83,552 | — | — |
| 1989-06-21 | $23.39 | $25.25 | 192,120 | — | — |
| 1989-06-20 | $23.69 | $25.58 | 87,305 | — | — |
| 1989-06-19 | $23.79 | $25.69 | 53,158 | — | — |
| 1989-06-16 | $24.08 | $26.01 | 305,691 | — | — |
| 1989-06-15 | $23.69 | $25.58 | 155,222 | — | — |
| 1989-06-14 | $25.08 | $27.09 | 351,595 | — | — |
| 1989-06-13 | $24.88 | $26.87 | 95,685 | — | — |
| 1989-06-12 | $25.08 | $27.09 | 196,123 | — | — |
| 1989-06-09 | $24.88 | $26.87 | 165,604 | — | — |
| 1989-06-08 | $24.68 | $26.66 | 197,248 | — | — |
| 1989-06-07 | $23.99 | $25.90 | 234,146 | — | — |
| 1989-06-06 | $24.78 | $26.77 | 226,391 | — | — |
| 1989-06-05 | $23.89 | $25.79 | 116,198 | — | — |
| 1989-06-02 | $23.99 | $25.90 | 423,890 | — | — |
| 1989-06-01 | $23.59 | $25.47 | 246,529 | — | — |
| 1989-05-31 | $23.09 | $24.93 | 233,646 | — | — |
| 1989-05-30 | $22.99 | $24.82 | 174,234 | — | — |
| 1989-05-26 | $23.49 | $25.36 | 207,755 | — | — |
| 1989-05-25 | $23.19 | $25.04 | 242,902 | — | — |
| 1989-05-24 | $22.49 | $24.28 | 102,439 | — | — |
| 1989-05-23 | $22.09 | $23.85 | 139,212 | — | — |
| 1989-05-22 | $22.19 | $23.96 | 170,482 | — | — |
| 1989-05-19 | $22.49 | $24.28 | 104,065 | — | — |
| 1989-05-18 | $22.09 | $23.85 | 87,555 | — | — |
| 1989-05-17 | $22.19 | $23.96 | 94,559 | — | — |
| 1989-05-16 | $21.99 | $23.74 | 173,984 | — | — |
| 1989-05-15 | $22.39 | $23.98 | 199,500 | — | — |
| 1989-05-12 | $22.09 | $23.66 | 101,063 | — | — |
| 1989-05-11 | $21.99 | $23.55 | 57,036 | — | — |
| 1989-05-10 | $21.89 | $23.44 | 160,100 | — | — |
| 1989-05-09 | $21.59 | $23.12 | 164,728 | — | — |
| 1989-05-08 | $21.49 | $23.01 | 103,940 | — | — |
| 1989-05-05 | $21.59 | $23.12 | 184,615 | — | — |
| 1989-05-04 | $21.49 | $23.01 | 205,879 | — | — |
| 1989-05-03 | $21.69 | $23.23 | 101,438 | — | — |
| 1989-05-02 | $22.39 | $23.98 | 165,103 | — | — |
| 1989-05-01 | $22.79 | $24.40 | 210,507 | — | — |
| 1989-04-28 | $22.39 | $23.98 | 156,098 | — | — |
| 1989-04-27 | $22.19 | $23.76 | 189,994 | — | — |
| 1989-04-26 | $21.39 | $22.91 | 240,775 | — | — |
| 1989-04-25 | $21.39 | $22.91 | 639,400 | — | — |
| 1989-04-24 | $21.59 | $23.12 | 453,283 | — | — |
| 1989-04-21 | $22.29 | $23.87 | 123,327 | — | — |
| 1989-04-20 | $21.79 | $23.33 | 119,199 | — | — |
| 1989-04-19 | $22.09 | $23.66 | 196,248 | — | — |
| 1989-04-18 | $22.29 | $23.87 | 280,550 | — | — |
| 1989-04-17 | $22.19 | $23.76 | 187,117 | — | — |
| 1989-04-14 | $21.89 | $23.44 | 103,315 | — | — |
| 1989-04-13 | $21.69 | $23.23 | 171,607 | — | — |
| 1989-04-12 | $22.29 | $23.87 | 212,883 | — | — |
| 1989-04-11 | $22.39 | $23.98 | 201,376 | — | — |
| 1989-04-10 | $21.89 | $23.44 | 76,048 | — | — |
| 1989-04-07 | $21.89 | $23.44 | 93,558 | — | — |
| 1989-04-06 | $21.49 | $23.01 | 82,677 | — | — |
| 1989-04-05 | $22.29 | $23.87 | 92,058 | — | — |
| 1989-04-04 | $22.39 | $23.98 | 105,441 | — | — |
| 1989-04-03 | $22.69 | $24.30 | 192,495 | — | — |
| 1989-03-31 | $21.99 | $23.55 | 134,459 | — | — |
| 1989-03-30 | $21.59 | $23.12 | 128,330 | — | — |
| 1989-03-29 | $21.69 | $23.23 | 151,845 | — | — |
| 1989-03-28 | $21.59 | $23.12 | 79,300 | — | — |
| 1989-03-27 | $21.49 | $23.01 | 96,811 | — | — |
| 1989-03-23 | $21.49 | $23.01 | 64,540 | — | — |
| 1989-03-22 | $21.49 | $23.01 | 146,091 | — | — |
| 1989-03-21 | $21.29 | $22.80 | 131,207 | — | — |
| 1989-03-20 | $21.29 | $22.80 | 97,686 | — | — |
| 1989-03-17 | $21.09 | $22.58 | 353,971 | — | — |
| 1989-03-16 | $21.89 | $23.44 | 102,689 | — | — |
| 1989-03-15 | $21.89 | $23.44 | 47,905 | — | — |
| 1989-03-14 | $21.79 | $23.33 | 65,791 | — | — |
| 1989-03-13 | $21.69 | $23.23 | 128,330 | — | — |
| 1989-03-10 | $21.49 | $23.01 | 81,676 | — | — |
| 1989-03-09 | $21.59 | $23.12 | 77,799 | — | — |
| 1989-03-08 | $21.39 | $22.91 | 193,246 | — | — |
| 1989-03-07 | $21.29 | $22.80 | 124,703 | — | — |
| 1989-03-06 | $21.79 | $23.33 | 55,410 | — | — |
| 1989-03-03 | $21.59 | $23.12 | 128,330 | — | — |
| 1989-03-02 | $21.49 | $23.01 | 123,327 | — | — |
| 1989-03-01 | $21.09 | $22.58 | 189,744 | — | — |
| 1989-02-28 | $21.19 | $22.69 | 62,914 | — | — |
| 1989-02-27 | $21.09 | $22.58 | 66,667 | — | — |
| 1989-02-24 | $20.99 | $22.48 | 170,857 | — | — |
| 1989-02-23 | $21.39 | $22.91 | 121,076 | — | — |
| 1989-02-22 | $20.79 | $22.26 | 156,848 | — | — |
| 1989-02-21 | $21.29 | $22.80 | 70,294 | — | — |
| 1989-02-17 | $21.49 | $23.01 | 120,450 | — | — |
| 1989-02-16 | $21.49 | $23.01 | 185,241 | — | — |
| 1989-02-15 | $20.99 | $22.48 | 71,920 | — | — |
| 1989-02-14 | $20.99 | $22.48 | 103,189 | — | — |
| 1989-02-13 | $21.29 | $22.60 | 99,062 | — | — |
| 1989-02-10 | $20.99 | $22.28 | 269,043 | — | — |
| 1989-02-09 | $21.19 | $22.50 | 229,518 | — | — |
| 1989-02-08 | $21.29 | $22.60 | 109,443 | — | — |
| 1989-02-07 | $21.39 | $22.71 | 683,302 | — | — |
| 1989-02-06 | $20.99 | $22.28 | 88,806 | — | — |
| 1989-02-03 | $21.19 | $22.50 | 143,089 | — | — |
| 1989-02-02 | $21.09 | $22.39 | 160,851 | — | — |
| 1989-02-01 | $21.19 | $22.50 | 151,470 | — | — |
| 1989-01-31 | $21.19 | $22.50 | 161,851 | — | — |
| 1989-01-30 | $21.29 | $22.60 | 221,639 | — | — |
| 1989-01-27 | $21.69 | $23.03 | 269,543 | — | — |
| 1989-01-26 | $21.69 | $23.03 | 139,837 | — | — |
| 1989-01-25 | $21.79 | $23.13 | 115,322 | — | — |
| 1989-01-24 | $22.09 | $23.45 | 349,468 | — | — |
| 1989-01-23 | $21.39 | $22.71 | 197,624 | — | — |
| 1989-01-20 | $21.19 | $22.50 | 194,872 | — | — |
| 1989-01-19 | $20.79 | $22.07 | 214,259 | — | — |
| 1989-01-18 | $20.39 | $21.65 | 177,986 | — | — |
| 1989-01-17 | $20.09 | $21.33 | 147,592 | — | — |
| 1989-01-16 | $20.09 | $21.33 | 86,179 | — | — |
| 1989-01-13 | $20.19 | $21.43 | 208,755 | — | — |
| 1989-01-12 | $20.09 | $21.33 | 96,185 | — | — |
| 1989-01-11 | $20.09 | $21.33 | 100,063 | — | — |
| 1989-01-10 | $19.69 | $20.90 | 115,447 | — | — |
| 1989-01-09 | $19.69 | $20.90 | 153,846 | — | — |
| 1989-01-06 | $19.49 | $20.69 | 231,895 | — | — |
| 1989-01-05 | $19.89 | $21.12 | 81,301 | — | — |
| 1989-01-04 | $19.89 | $21.12 | 236,523 | — | — |
| 1989-01-03 | $19.49 | $20.69 | 148,593 | — | — |