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
- 1970-01-02 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 | $21.60 | $179.87 | 188,000 | — | — |
| 1989-12-28 | $21.60 | $179.87 | 163,913 | — | — |
| 1989-12-27 | $21.49 | $178.98 | 157,685 | — | — |
| 1989-12-26 | $21.38 | $178.09 | 148,990 | — | — |
| 1989-12-22 | $21.60 | $179.87 | 439,450 | — | — |
| 1989-12-21 | $21.60 | $179.87 | 216,318 | — | — |
| 1989-12-20 | $21.70 | $180.75 | 364,368 | — | — |
| 1989-12-19 | $21.60 | $179.87 | 363,545 | — | — |
| 1989-12-18 | $21.38 | $178.09 | 749,650 | — | — |
| 1989-12-15 | $21.70 | $180.75 | 555,305 | — | — |
| 1989-12-14 | $21.81 | $181.64 | 212,910 | — | — |
| 1989-12-13 | $21.70 | $180.75 | 465,183 | — | — |
| 1989-12-12 | $22.02 | $180.43 | 1,203,435 | — | — |
| 1989-12-11 | $21.70 | $177.82 | 193,993 | — | — |
| 1989-12-08 | $21.70 | $177.82 | 382,580 | — | — |
| 1989-12-07 | $21.60 | $176.95 | 698,538 | — | — |
| 1989-12-06 | $21.60 | $176.95 | 879,253 | — | — |
| 1989-12-05 | $21.49 | $176.07 | 234,648 | — | — |
| 1989-12-04 | $21.38 | $175.20 | 294,103 | — | — |
| 1989-12-01 | $21.38 | $175.20 | 720,158 | — | — |
| 1989-11-30 | $21.28 | $174.33 | 295,278 | — | — |
| 1989-11-29 | $21.06 | $172.59 | 385,048 | — | — |
| 1989-11-28 | $21.06 | $172.59 | 452,258 | — | — |
| 1989-11-27 | $21.17 | $173.46 | 407,255 | — | — |
| 1989-11-24 | $21.17 | $173.46 | 72,145 | — | — |
| 1989-11-22 | $21.28 | $174.33 | 111,625 | — | — |
| 1989-11-21 | $21.17 | $173.46 | 125,255 | — | — |
| 1989-11-20 | $21.06 | $172.59 | 171,668 | — | — |
| 1989-11-17 | $21.17 | $173.46 | 163,795 | — | — |
| 1989-11-16 | $21.28 | $174.33 | 402,555 | — | — |
| 1989-11-15 | $21.06 | $172.59 | 256,033 | — | — |
| 1989-11-14 | $21.06 | $172.59 | 238,525 | — | — |
| 1989-11-13 | $21.17 | $173.46 | 399,970 | — | — |
| 1989-11-10 | $21.17 | $173.46 | 699,830 | — | — |
| 1989-11-09 | $20.96 | $171.72 | 274,363 | — | — |
| 1989-11-08 | $20.85 | $170.84 | 330,175 | — | — |
| 1989-11-07 | $20.53 | $168.23 | 316,310 | — | — |
| 1989-11-06 | $20.53 | $168.23 | 483,160 | — | — |
| 1989-11-03 | $20.53 | $168.23 | 200,220 | — | — |
| 1989-11-02 | $20.64 | $169.10 | 197,870 | — | — |
| 1989-11-01 | $20.74 | $169.97 | 248,395 | — | — |
| 1989-10-31 | $20.53 | $168.23 | 1,193,330 | — | — |
| 1989-10-30 | $20.32 | $166.49 | 413,013 | — | — |
| 1989-10-27 | $20.00 | $163.87 | 353,323 | — | — |
| 1989-10-26 | $20.11 | $164.74 | 397,268 | — | — |
| 1989-10-25 | $19.79 | $162.13 | 271,308 | — | — |
| 1989-10-24 | $19.68 | $161.26 | 257,678 | — | — |
| 1989-10-23 | $19.57 | $160.38 | 262,613 | — | — |
| 1989-10-20 | $19.79 | $162.13 | 213,380 | — | — |
| 1989-10-19 | $19.79 | $162.13 | 490,093 | — | — |
| 1989-10-18 | $19.57 | $160.38 | 113,623 | — | — |
| 1989-10-17 | $19.68 | $161.26 | 538,385 | — | — |
| 1989-10-16 | $19.89 | $163.00 | 1,284,745 | — | — |
| 1989-10-13 | $20.00 | $163.87 | 599,955 | — | — |
| 1989-10-12 | $20.32 | $166.49 | 518,763 | — | — |
| 1989-10-11 | $19.89 | $163.00 | 499,023 | — | — |
| 1989-10-10 | $19.79 | $162.13 | 198,105 | — | — |
| 1989-10-09 | $19.89 | $163.00 | 386,105 | — | — |
| 1989-10-06 | $20.00 | $163.87 | 393,860 | — | — |
| 1989-10-05 | $19.89 | $163.00 | 290,695 | — | — |
| 1989-10-04 | $19.79 | $162.13 | 536,270 | — | — |
| 1989-10-03 | $19.89 | $163.00 | 543,203 | — | — |
| 1989-10-02 | $19.68 | $161.26 | 375,295 | — | — |
| 1989-09-29 | $19.26 | $157.77 | 1,118,600 | — | — |
| 1989-09-28 | $18.94 | $155.15 | 192,465 | — | — |
| 1989-09-27 | $18.94 | $155.15 | 264,258 | — | — |
| 1989-09-26 | $18.94 | $155.15 | 904,045 | — | — |
| 1989-09-25 | $18.72 | $153.41 | 542,263 | — | — |
| 1989-09-22 | $18.51 | $151.67 | 602,658 | — | — |
| 1989-09-21 | $18.40 | $150.80 | 198,693 | — | — |
| 1989-09-20 | $18.51 | $151.67 | 534,038 | — | — |
| 1989-09-19 | $18.19 | $149.05 | 1,025,658 | — | — |
| 1989-09-18 | $18.30 | $149.92 | 163,678 | — | — |
| 1989-09-15 | $18.30 | $149.92 | 680,090 | — | — |
| 1989-09-14 | $18.19 | $149.05 | 462,010 | — | — |
| 1989-09-13 | $18.72 | $150.48 | 951,985 | — | — |
| 1989-09-12 | $18.94 | $152.19 | 1,303,663 | — | — |
| 1989-09-11 | $18.62 | $149.63 | 134,773 | — | — |
| 1989-09-08 | $18.62 | $149.63 | 872,085 | — | — |
| 1989-09-07 | $18.40 | $147.92 | 197,870 | — | — |
| 1989-09-06 | $18.30 | $147.06 | 263,318 | — | — |
| 1989-09-05 | $18.40 | $147.92 | 132,070 | — | — |
| 1989-09-01 | $18.51 | $148.77 | 271,308 | — | — |
| 1989-08-31 | $18.51 | $148.77 | 122,200 | — | — |
| 1989-08-30 | $18.30 | $147.06 | 164,970 | — | — |
| 1989-08-29 | $18.30 | $147.06 | 115,738 | — | — |
| 1989-08-28 | $18.40 | $147.92 | 188,353 | — | — |
| 1989-08-25 | $18.30 | $147.06 | 215,613 | — | — |
| 1989-08-24 | $18.51 | $148.77 | 202,453 | — | — |
| 1989-08-23 | $18.30 | $147.06 | 168,025 | — | — |
| 1989-08-22 | $17.87 | $143.64 | 198,810 | — | — |
| 1989-08-21 | $18.19 | $146.21 | 118,088 | — | — |
| 1989-08-18 | $18.40 | $147.92 | 156,275 | — | — |
| 1989-08-17 | $18.62 | $149.63 | 86,363 | — | — |
| 1989-08-16 | $18.72 | $150.48 | 492,208 | — | — |
| 1989-08-15 | $18.40 | $147.92 | 91,415 | — | — |
| 1989-08-14 | $18.19 | $146.21 | 150,518 | — | — |
| 1989-08-11 | $18.51 | $148.77 | 963,148 | — | — |
| 1989-08-10 | $18.51 | $148.77 | 188,235 | — | — |
| 1989-08-09 | $18.51 | $148.77 | 398,090 | — | — |
| 1989-08-08 | $18.40 | $147.92 | 219,255 | — | — |
| 1989-08-07 | $18.51 | $148.77 | 680,090 | — | — |
| 1989-08-04 | $17.77 | $142.79 | 427,113 | — | — |
| 1989-08-03 | $18.09 | $145.35 | 72,733 | — | — |
| 1989-08-02 | $18.09 | $145.35 | 554,483 | — | — |
| 1989-08-01 | $18.30 | $147.06 | 248,043 | — | — |
| 1989-07-31 | $18.30 | $147.06 | 170,728 | — | — |
| 1989-07-28 | $18.19 | $146.21 | 132,305 | — | — |
| 1989-07-27 | $17.98 | $144.50 | 258,030 | — | — |
| 1989-07-26 | $17.98 | $144.50 | 252,390 | — | — |
| 1989-07-25 | $17.87 | $143.64 | 391,980 | — | — |
| 1989-07-24 | $17.77 | $142.79 | 164,148 | — | — |
| 1989-07-21 | $17.77 | $142.79 | 241,580 | — | — |
| 1989-07-20 | $17.77 | $142.79 | 188,823 | — | — |
| 1989-07-19 | $17.98 | $144.50 | 204,098 | — | — |
| 1989-07-18 | $17.87 | $143.64 | 175,898 | — | — |
| 1989-07-17 | $17.87 | $143.64 | 154,513 | — | — |
| 1989-07-14 | $17.98 | $144.50 | 328,178 | — | — |
| 1989-07-13 | $18.09 | $145.35 | 325,475 | — | — |
| 1989-07-12 | $17.98 | $144.50 | 622,163 | — | — |
| 1989-07-11 | $18.09 | $145.35 | 531,453 | — | — |
| 1989-07-10 | $17.98 | $144.50 | 991,935 | — | — |
| 1989-07-07 | $17.98 | $144.50 | 210,560 | — | — |
| 1989-07-06 | $17.87 | $143.64 | 271,073 | — | — |
| 1989-07-05 | $17.77 | $142.79 | 271,073 | — | — |
| 1989-07-03 | $17.66 | $141.93 | 56,048 | — | — |
| 1989-06-30 | $17.66 | $141.93 | 261,790 | — | — |
| 1989-06-29 | $17.77 | $142.79 | 360,490 | — | — |
| 1989-06-28 | $18.09 | $145.35 | 113,388 | — | — |
| 1989-06-27 | $18.09 | $145.35 | 172,960 | — | — |
| 1989-06-26 | $18.19 | $146.21 | 385,988 | — | — |
| 1989-06-23 | $18.19 | $146.21 | 284,820 | — | — |
| 1989-06-22 | $17.98 | $144.50 | 532,628 | — | — |
| 1989-06-21 | $17.77 | $142.79 | 293,985 | — | — |
| 1989-06-20 | $17.66 | $141.93 | 160,153 | — | — |
| 1989-06-19 | $17.77 | $142.79 | 228,420 | — | — |
| 1989-06-16 | $17.77 | $142.79 | 554,835 | — | — |
| 1989-06-15 | $17.66 | $141.93 | 156,510 | — | — |
| 1989-06-14 | $17.77 | $142.79 | 327,355 | — | — |
| 1989-06-13 | $17.66 | $141.93 | 550,723 | — | — |
| 1989-06-12 | $17.66 | $141.93 | 708,290 | — | — |
| 1989-06-09 | $17.55 | $141.08 | 299,273 | — | — |
| 1989-06-08 | $17.87 | $140.77 | 454,725 | — | — |
| 1989-06-07 | $17.87 | $140.77 | 559,300 | — | — |
| 1989-06-06 | $17.55 | $138.26 | 606,535 | — | — |
| 1989-06-05 | $17.23 | $135.74 | 245,458 | — | — |
| 1989-06-02 | $17.23 | $135.74 | 689,255 | — | — |
| 1989-06-01 | $16.81 | $132.39 | 147,228 | — | — |
| 1989-05-31 | $16.91 | $133.23 | 214,085 | — | — |
| 1989-05-30 | $16.81 | $132.39 | 183,300 | — | — |
| 1989-05-26 | $16.91 | $133.23 | 191,995 | — | — |
| 1989-05-25 | $17.02 | $134.07 | 288,698 | — | — |
| 1989-05-24 | $17.02 | $134.07 | 1,500,005 | — | — |
| 1989-05-23 | $16.81 | $132.39 | 641,785 | — | — |
| 1989-05-22 | $16.70 | $131.55 | 365,778 | — | — |
| 1989-05-19 | $17.02 | $134.07 | 365,895 | — | — |
| 1989-05-18 | $16.81 | $132.39 | 274,598 | — | — |
| 1989-05-17 | $17.02 | $134.07 | 157,098 | — | — |
| 1989-05-16 | $16.91 | $133.23 | 456,018 | — | — |
| 1989-05-15 | $16.81 | $132.39 | 360,138 | — | — |
| 1989-05-12 | $16.81 | $132.39 | 750,238 | — | — |
| 1989-05-11 | $16.38 | $129.04 | 187,060 | — | — |
| 1989-05-10 | $16.38 | $129.04 | 156,040 | — | — |
| 1989-05-09 | $16.38 | $129.04 | 109,275 | — | — |
| 1989-05-08 | $16.49 | $129.88 | 149,343 | — | — |
| 1989-05-05 | $16.60 | $130.71 | 216,788 | — | — |
| 1989-05-04 | $16.60 | $130.71 | 473,290 | — | — |
| 1989-05-03 | $16.81 | $132.39 | 345,098 | — | — |
| 1989-05-02 | $16.60 | $130.71 | 512,183 | — | — |
| 1989-05-01 | $16.17 | $127.36 | 848,468 | — | — |
| 1989-04-28 | $16.06 | $126.52 | 221,958 | — | — |
| 1989-04-27 | $16.06 | $126.52 | 1,135,638 | — | — |
| 1989-04-26 | $15.96 | $125.69 | 240,053 | — | — |
| 1989-04-25 | $15.85 | $124.85 | 490,798 | — | — |
| 1989-04-24 | $15.85 | $124.85 | 197,165 | — | — |
| 1989-04-21 | $15.85 | $124.85 | 153,808 | — | — |
| 1989-04-20 | $15.74 | $124.01 | 86,128 | — | — |
| 1989-04-19 | $15.85 | $124.85 | 149,225 | — | — |
| 1989-04-18 | $15.85 | $124.85 | 374,708 | — | — |
| 1989-04-17 | $15.74 | $124.01 | 246,868 | — | — |
| 1989-04-14 | $15.74 | $124.01 | 155,570 | — | — |
| 1989-04-13 | $15.53 | $122.34 | 88,360 | — | — |
| 1989-04-12 | $15.64 | $123.17 | 178,248 | — | — |
| 1989-04-11 | $15.53 | $122.34 | 162,620 | — | — |
| 1989-04-10 | $15.64 | $123.17 | 197,400 | — | — |
| 1989-04-07 | $15.85 | $124.85 | 627,920 | — | — |
| 1989-04-06 | $15.74 | $124.01 | 338,518 | — | — |
| 1989-04-05 | $15.43 | $121.50 | 771,505 | — | — |
| 1989-04-04 | $15.00 | $118.15 | 47,823 | — | — |
| 1989-04-03 | $15.11 | $118.98 | 146,288 | — | — |
| 1989-03-31 | $15.21 | $119.82 | 236,058 | — | — |
| 1989-03-30 | $15.00 | $118.15 | 229,243 | — | — |
| 1989-03-29 | $15.21 | $119.82 | 125,725 | — | — |
| 1989-03-28 | $15.21 | $119.82 | 284,938 | — | — |
| 1989-03-27 | $15.21 | $119.82 | 161,328 | — | — |
| 1989-03-23 | $15.11 | $118.98 | 223,368 | — | — |
| 1989-03-22 | $15.11 | $118.98 | 177,895 | — | — |
| 1989-03-21 | $15.11 | $118.98 | 148,638 | — | — |
| 1989-03-20 | $15.11 | $118.98 | 298,568 | — | — |
| 1989-03-17 | $14.89 | $117.31 | 303,620 | — | — |
| 1989-03-16 | $15.11 | $118.98 | 473,995 | — | — |
| 1989-03-15 | $15.00 | $118.15 | 276,948 | — | — |
| 1989-03-14 | $15.11 | $118.98 | 783,138 | — | — |
| 1989-03-13 | $15.00 | $118.15 | 628,743 | — | — |
| 1989-03-10 | $15.00 | $118.15 | 202,805 | — | — |
| 1989-03-09 | $15.43 | $118.68 | 1,636,070 | — | — |
| 1989-03-08 | $15.21 | $117.04 | 120,790 | — | — |
| 1989-03-07 | $15.21 | $117.04 | 94,940 | — | — |
| 1989-03-06 | $15.32 | $117.86 | 732,613 | — | — |
| 1989-03-03 | $15.11 | $116.23 | 169,318 | — | — |
| 1989-03-02 | $15.00 | $115.41 | 220,078 | — | — |
| 1989-03-01 | $15.00 | $115.41 | 162,620 | — | — |
| 1989-02-28 | $15.11 | $116.23 | 223,838 | — | — |
| 1989-02-27 | $15.11 | $116.23 | 154,160 | — | — |
| 1989-02-24 | $15.11 | $116.23 | 189,293 | — | — |
| 1989-02-23 | $15.21 | $117.04 | 103,283 | — | — |
| 1989-02-22 | $15.11 | $116.23 | 482,925 | — | — |
| 1989-02-21 | $15.32 | $117.86 | 1,066,313 | — | — |
| 1989-02-17 | $15.32 | $117.86 | 116,560 | — | — |
| 1989-02-16 | $15.32 | $117.86 | 135,360 | — | — |
| 1989-02-15 | $15.32 | $117.86 | 162,973 | — | — |
| 1989-02-14 | $15.21 | $117.04 | 146,758 | — | — |
| 1989-02-13 | $15.21 | $117.04 | 353,675 | — | — |
| 1989-02-10 | $15.21 | $117.04 | 476,933 | — | — |
| 1989-02-09 | $15.43 | $118.68 | 247,338 | — | — |
| 1989-02-08 | $15.53 | $119.50 | 322,538 | — | — |
| 1989-02-07 | $15.74 | $121.14 | 272,718 | — | — |
| 1989-02-06 | $15.53 | $119.50 | 178,718 | — | — |
| 1989-02-03 | $15.43 | $118.68 | 156,745 | — | — |
| 1989-02-02 | $15.43 | $118.68 | 282,470 | — | — |
| 1989-02-01 | $15.43 | $118.68 | 150,400 | — | — |
| 1989-01-31 | $15.53 | $119.50 | 213,380 | — | — |
| 1989-01-30 | $15.53 | $119.50 | 478,108 | — | — |
| 1989-01-27 | $15.32 | $117.86 | 283,058 | — | — |
| 1989-01-26 | $15.32 | $117.86 | 1,000,043 | — | — |
| 1989-01-25 | $15.21 | $117.04 | 692,780 | — | — |
| 1989-01-24 | $15.32 | $117.86 | 214,203 | — | — |
| 1989-01-23 | $15.32 | $117.86 | 194,345 | — | — |
| 1989-01-20 | $15.21 | $117.04 | 202,218 | — | — |
| 1989-01-19 | $15.32 | $117.86 | 276,478 | — | — |
| 1989-01-18 | $15.32 | $117.86 | 262,260 | — | — |
| 1989-01-17 | $15.11 | $116.23 | 355,203 | — | — |
| 1989-01-16 | $15.00 | $115.41 | 212,675 | — | — |
| 1989-01-13 | $15.11 | $116.23 | 229,713 | — | — |
| 1989-01-12 | $15.11 | $116.23 | 274,363 | — | — |
| 1989-01-11 | $15.21 | $117.04 | 389,043 | — | — |
| 1989-01-10 | $15.21 | $117.04 | 217,610 | — | — |
| 1989-01-09 | $15.32 | $117.86 | 669,633 | — | — |
| 1989-01-06 | $15.11 | $116.23 | 411,955 | — | — |
| 1989-01-05 | $14.89 | $114.59 | 1,301,313 | — | — |
| 1989-01-04 | $14.89 | $114.59 | 622,045 | — | — |
| 1989-01-03 | $14.79 | $113.77 | 304,325 | — | — |