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 | $24.46 | $39.96 | 1,695,405 | — | — |
| 1989-12-28 | $24.46 | $39.96 | 543,567 | — | — |
| 1989-12-27 | $24.52 | $40.05 | 98,434 | — | — |
| 1989-12-26 | $24.41 | $39.87 | 465,554 | — | — |
| 1989-12-22 | $24.35 | $39.78 | 74,571 | — | — |
| 1989-12-21 | $24.30 | $39.69 | 566,282 | — | — |
| 1989-12-20 | $24.30 | $39.69 | 349,682 | — | — |
| 1989-12-19 | $23.97 | $39.16 | 524,752 | — | — |
| 1989-12-18 | $23.81 | $38.89 | 290,025 | — | — |
| 1989-12-15 | $23.97 | $39.16 | 618,138 | — | — |
| 1989-12-14 | $23.81 | $38.89 | 152,814 | — | — |
| 1989-12-13 | $23.86 | $38.98 | 730,568 | — | — |
| 1989-12-12 | $23.97 | $39.16 | 586,015 | — | — |
| 1989-12-11 | $23.75 | $38.80 | 361,154 | — | — |
| 1989-12-08 | $23.70 | $38.71 | 450,640 | — | — |
| 1989-12-07 | $23.48 | $38.36 | 244,364 | — | — |
| 1989-12-06 | $23.43 | $38.27 | 218,666 | — | — |
| 1989-12-05 | $23.37 | $38.18 | 298,055 | — | — |
| 1989-12-04 | $23.37 | $38.18 | 259,049 | — | — |
| 1989-12-01 | $23.43 | $38.27 | 513,968 | — | — |
| 1989-11-30 | $23.21 | $37.91 | 239,316 | — | — |
| 1989-11-29 | $22.99 | $37.56 | 82,143 | — | — |
| 1989-11-28 | $22.88 | $37.38 | 110,595 | — | — |
| 1989-11-27 | $22.88 | $37.38 | 137,440 | — | — |
| 1989-11-24 | $22.83 | $37.29 | 78,472 | — | — |
| 1989-11-22 | $22.72 | $37.11 | 129,639 | — | — |
| 1989-11-21 | $22.66 | $37.02 | 236,563 | — | — |
| 1989-11-20 | $22.66 | $37.02 | 383,411 | — | — |
| 1989-11-17 | $22.83 | $37.29 | 463,259 | — | — |
| 1989-11-16 | $22.94 | $37.47 | 262,491 | — | — |
| 1989-11-15 | $22.83 | $37.29 | 173,923 | — | — |
| 1989-11-14 | $22.72 | $37.11 | 187,231 | — | — |
| 1989-11-13 | $22.66 | $37.02 | 323,983 | — | — |
| 1989-11-10 | $22.88 | $36.82 | 206,275 | — | — |
| 1989-11-09 | $22.88 | $36.82 | 278,552 | — | — |
| 1989-11-08 | $22.88 | $36.82 | 1,247,749 | — | — |
| 1989-11-07 | $22.99 | $37.00 | 371,938 | — | — |
| 1989-11-06 | $23.10 | $37.17 | 318,935 | — | — |
| 1989-11-03 | $23.10 | $37.17 | 381,346 | — | — |
| 1989-11-02 | $23.04 | $37.09 | 141,571 | — | — |
| 1989-11-01 | $23.10 | $37.17 | 306,545 | — | — |
| 1989-10-31 | $22.99 | $37.00 | 503,872 | — | — |
| 1989-10-30 | $22.66 | $36.47 | 370,332 | — | — |
| 1989-10-27 | $22.77 | $36.65 | 138,588 | — | — |
| 1989-10-26 | $22.77 | $36.65 | 203,293 | — | — |
| 1989-10-25 | $22.77 | $36.65 | 189,755 | — | — |
| 1989-10-24 | $22.77 | $36.65 | 582,114 | — | — |
| 1989-10-23 | $22.77 | $36.65 | 195,950 | — | — |
| 1989-10-20 | $22.55 | $36.30 | 146,160 | — | — |
| 1989-10-19 | $22.61 | $36.39 | 189,985 | — | — |
| 1989-10-18 | $22.50 | $36.21 | 729,421 | — | — |
| 1989-10-17 | $22.44 | $36.12 | 264,097 | — | — |
| 1989-10-16 | $22.44 | $36.12 | 594,505 | — | — |
| 1989-10-13 | $22.28 | $35.86 | 372,168 | — | — |
| 1989-10-12 | $22.50 | $36.21 | 178,971 | — | — |
| 1989-10-11 | $22.44 | $36.12 | 415,304 | — | — |
| 1989-10-10 | $22.28 | $35.86 | 361,842 | — | — |
| 1989-10-09 | $22.34 | $35.95 | 254,689 | — | — |
| 1989-10-06 | $22.44 | $36.12 | 250,789 | — | — |
| 1989-10-05 | $22.50 | $36.21 | 68,147 | — | — |
| 1989-10-04 | $22.50 | $36.21 | 172,087 | — | — |
| 1989-10-03 | $22.39 | $36.03 | 181,954 | — | — |
| 1989-10-02 | $22.44 | $36.12 | 130,557 | — | — |
| 1989-09-29 | $22.39 | $36.03 | 99,811 | — | — |
| 1989-09-28 | $22.23 | $35.77 | 320,083 | — | — |
| 1989-09-27 | $22.17 | $35.68 | 185,166 | — | — |
| 1989-09-26 | $22.28 | $35.86 | 267,997 | — | — |
| 1989-09-25 | $22.23 | $35.77 | 385,705 | — | — |
| 1989-09-22 | $22.44 | $36.12 | 150,978 | — | — |
| 1989-09-21 | $22.44 | $36.12 | 159,238 | — | — |
| 1989-09-20 | $22.50 | $36.21 | 174,152 | — | — |
| 1989-09-19 | $22.39 | $36.03 | 203,752 | — | — |
| 1989-09-18 | $22.17 | $35.68 | 116,790 | — | — |
| 1989-09-15 | $22.12 | $35.60 | 423,794 | — | — |
| 1989-09-14 | $22.01 | $35.42 | 101,646 | — | — |
| 1989-09-13 | $22.06 | $35.51 | 250,789 | — | — |
| 1989-09-12 | $22.06 | $35.51 | 470,372 | — | — |
| 1989-09-11 | $22.06 | $35.51 | 174,382 | — | — |
| 1989-09-08 | $22.01 | $35.42 | 265,932 | — | — |
| 1989-09-07 | $21.95 | $35.33 | 876,040 | — | — |
| 1989-09-06 | $22.01 | $35.42 | 312,970 | — | — |
| 1989-09-05 | $22.17 | $35.68 | 110,595 | — | — |
| 1989-09-01 | $22.34 | $35.95 | 185,166 | — | — |
| 1989-08-31 | $22.17 | $35.68 | 114,954 | — | — |
| 1989-08-30 | $21.95 | $35.33 | 136,982 | — | — |
| 1989-08-29 | $21.90 | $35.25 | 125,050 | — | — |
| 1989-08-28 | $22.17 | $35.68 | 186,543 | — | — |
| 1989-08-25 | $22.06 | $35.51 | 470,831 | — | — |
| 1989-08-24 | $22.06 | $35.51 | 418,746 | — | — |
| 1989-08-23 | $22.01 | $35.42 | 146,389 | — | — |
| 1989-08-22 | $21.85 | $35.16 | 159,468 | — | — |
| 1989-08-21 | $21.90 | $35.25 | 781,047 | — | — |
| 1989-08-18 | $22.12 | $35.60 | 147,766 | — | — |
| 1989-08-17 | $22.01 | $35.42 | 339,356 | — | — |
| 1989-08-16 | $22.34 | $35.95 | 92,698 | — | — |
| 1989-08-15 | $22.23 | $35.77 | 1,032,525 | — | — |
| 1989-08-14 | $22.12 | $35.60 | 1,217,232 | — | — |
| 1989-08-11 | $22.66 | $35.93 | 164,745 | — | — |
| 1989-08-10 | $22.94 | $36.36 | 292,090 | — | — |
| 1989-08-09 | $22.88 | $36.27 | 334,079 | — | — |
| 1989-08-08 | $23.10 | $36.62 | 382,034 | — | — |
| 1989-08-07 | $23.04 | $36.53 | 407,044 | — | — |
| 1989-08-04 | $22.77 | $36.10 | 195,950 | — | — |
| 1989-08-03 | $22.88 | $36.27 | 411,863 | — | — |
| 1989-08-02 | $22.88 | $36.27 | 243,676 | — | — |
| 1989-08-01 | $22.94 | $36.36 | 439,167 | — | — |
| 1989-07-31 | $22.94 | $36.36 | 201,686 | — | — |
| 1989-07-28 | $22.55 | $35.75 | 307,233 | — | — |
| 1989-07-27 | $22.34 | $35.41 | 255,837 | — | — |
| 1989-07-26 | $22.23 | $35.24 | 380,657 | — | — |
| 1989-07-25 | $22.12 | $35.06 | 407,732 | — | — |
| 1989-07-24 | $22.01 | $34.89 | 252,165 | — | — |
| 1989-07-21 | $22.06 | $34.98 | 342,798 | — | — |
| 1989-07-20 | $22.06 | $34.98 | 235,874 | — | — |
| 1989-07-19 | $22.17 | $35.15 | 887,512 | — | — |
| 1989-07-18 | $22.06 | $34.98 | 73,653 | — | — |
| 1989-07-17 | $22.17 | $35.15 | 101,876 | — | — |
| 1989-07-14 | $22.23 | $35.24 | 353,582 | — | — |
| 1989-07-13 | $22.17 | $35.15 | 143,406 | — | — |
| 1989-07-12 | $22.23 | $35.24 | 181,724 | — | — |
| 1989-07-11 | $22.01 | $34.89 | 452,934 | — | — |
| 1989-07-10 | $22.06 | $34.98 | 453,852 | — | — |
| 1989-07-07 | $22.12 | $35.06 | 402,455 | — | — |
| 1989-07-06 | $21.90 | $34.72 | 139,506 | — | — |
| 1989-07-05 | $21.90 | $34.72 | 340,045 | — | — |
| 1989-07-03 | $21.68 | $34.37 | 46,349 | — | — |
| 1989-06-30 | $21.52 | $34.11 | 401,996 | — | — |
| 1989-06-29 | $21.68 | $34.37 | 209,029 | — | — |
| 1989-06-28 | $21.90 | $34.72 | 269,145 | — | — |
| 1989-06-27 | $21.90 | $34.72 | 507,543 | — | — |
| 1989-06-26 | $21.79 | $34.54 | 179,430 | — | — |
| 1989-06-23 | $21.95 | $34.80 | 420,352 | — | — |
| 1989-06-22 | $21.74 | $34.46 | 201,457 | — | — |
| 1989-06-21 | $21.68 | $34.37 | 447,427 | — | — |
| 1989-06-20 | $21.90 | $34.72 | 409,109 | — | — |
| 1989-06-19 | $21.68 | $34.37 | 173,464 | — | — |
| 1989-06-16 | $21.74 | $34.46 | 754,890 | — | — |
| 1989-06-15 | $21.74 | $34.46 | 171,170 | — | — |
| 1989-06-14 | $21.79 | $34.54 | 319,394 | — | — |
| 1989-06-13 | $21.63 | $34.29 | 126,197 | — | — |
| 1989-06-12 | $21.63 | $34.29 | 142,488 | — | — |
| 1989-06-09 | $21.57 | $34.20 | 407,503 | — | — |
| 1989-06-08 | $21.52 | $34.11 | 348,764 | — | — |
| 1989-06-07 | $21.36 | $33.85 | 112,660 | — | — |
| 1989-06-06 | $21.36 | $33.85 | 180,348 | — | — |
| 1989-06-05 | $21.19 | $33.59 | 231,285 | — | — |
| 1989-06-02 | $21.25 | $33.68 | 159,468 | — | — |
| 1989-06-01 | $20.87 | $33.08 | 150,519 | — | — |
| 1989-05-31 | $20.92 | $33.16 | 265,015 | — | — |
| 1989-05-30 | $20.70 | $32.82 | 302,874 | — | — |
| 1989-05-26 | $20.92 | $33.16 | 267,997 | — | — |
| 1989-05-25 | $21.03 | $33.34 | 259,967 | — | — |
| 1989-05-24 | $21.25 | $33.68 | 254,460 | — | — |
| 1989-05-23 | $21.30 | $33.77 | 469,684 | — | — |
| 1989-05-22 | $21.30 | $33.77 | 239,087 | — | — |
| 1989-05-19 | $21.03 | $33.34 | 262,261 | — | — |
| 1989-05-18 | $20.70 | $32.82 | 451,787 | — | — |
| 1989-05-17 | $20.54 | $32.56 | 166,810 | — | — |
| 1989-05-16 | $20.37 | $32.30 | 160,844 | — | — |
| 1989-05-15 | $20.48 | $32.47 | 405,897 | — | — |
| 1989-05-12 | $20.32 | $32.21 | 352,206 | — | — |
| 1989-05-11 | $19.78 | $31.35 | 188,149 | — | — |
| 1989-05-10 | $19.78 | $31.35 | 167,269 | — | — |
| 1989-05-09 | $19.67 | $31.18 | 1,592,382 | — | — |
| 1989-05-08 | $19.72 | $31.26 | 1,596,512 | — | — |
| 1989-05-05 | $20.10 | $31.36 | 346,699 | — | — |
| 1989-05-04 | $19.99 | $31.19 | 329,490 | — | — |
| 1989-05-03 | $20.05 | $31.27 | 353,582 | — | — |
| 1989-05-02 | $19.94 | $31.10 | 161,533 | — | — |
| 1989-05-01 | $19.88 | $31.02 | 735,846 | — | — |
| 1989-04-28 | $19.94 | $31.10 | 849,653 | — | — |
| 1989-04-27 | $19.88 | $31.02 | 398,784 | — | — |
| 1989-04-26 | $19.88 | $31.02 | 227,614 | — | — |
| 1989-04-25 | $19.78 | $30.85 | 164,974 | — | — |
| 1989-04-24 | $19.83 | $30.93 | 209,488 | — | — |
| 1989-04-21 | $19.83 | $30.93 | 195,262 | — | — |
| 1989-04-20 | $19.78 | $30.85 | 286,353 | — | — |
| 1989-04-19 | $19.88 | $31.02 | 1,109,849 | — | — |
| 1989-04-18 | $19.88 | $31.02 | 280,617 | — | — |
| 1989-04-17 | $19.61 | $30.59 | 160,156 | — | — |
| 1989-04-14 | $19.56 | $30.51 | 176,676 | — | — |
| 1989-04-13 | $19.34 | $30.17 | 89,944 | — | — |
| 1989-04-12 | $19.50 | $30.42 | 188,149 | — | — |
| 1989-04-11 | $19.56 | $30.51 | 72,506 | — | — |
| 1989-04-10 | $19.45 | $30.34 | 75,030 | — | — |
| 1989-04-07 | $19.50 | $30.42 | 113,578 | — | — |
| 1989-04-06 | $19.56 | $30.51 | 289,107 | — | — |
| 1989-04-05 | $19.61 | $30.59 | 195,491 | — | — |
| 1989-04-04 | $19.39 | $30.25 | 392,589 | — | — |
| 1989-04-03 | $19.45 | $30.34 | 277,405 | — | — |
| 1989-03-31 | $19.39 | $30.25 | 185,396 | — | — |
| 1989-03-30 | $18.96 | $29.57 | 200,080 | — | — |
| 1989-03-29 | $19.01 | $29.66 | 219,813 | — | — |
| 1989-03-28 | $19.07 | $29.74 | 449,263 | — | — |
| 1989-03-27 | $19.18 | $29.91 | 211,553 | — | — |
| 1989-03-23 | $19.07 | $29.74 | 110,824 | — | — |
| 1989-03-22 | $19.01 | $29.66 | 202,604 | — | — |
| 1989-03-21 | $18.74 | $29.23 | 165,663 | — | — |
| 1989-03-20 | $18.96 | $29.57 | 212,930 | — | — |
| 1989-03-17 | $19.18 | $29.91 | 753,513 | — | — |
| 1989-03-16 | $19.34 | $30.17 | 141,341 | — | — |
| 1989-03-15 | $19.18 | $29.91 | 517,410 | — | — |
| 1989-03-14 | $19.07 | $29.74 | 184,019 | — | — |
| 1989-03-13 | $19.01 | $29.66 | 161,533 | — | — |
| 1989-03-10 | $18.85 | $29.40 | 296,679 | — | — |
| 1989-03-09 | $18.90 | $29.49 | 261,114 | — | — |
| 1989-03-08 | $18.85 | $29.40 | 274,193 | — | — |
| 1989-03-07 | $18.85 | $29.40 | 275,569 | — | — |
| 1989-03-06 | $18.85 | $29.40 | 302,874 | — | — |
| 1989-03-03 | $18.79 | $29.32 | 123,444 | — | — |
| 1989-03-02 | $18.85 | $29.40 | 189,755 | — | — |
| 1989-03-01 | $18.63 | $29.06 | 479,321 | — | — |
| 1989-02-28 | $18.79 | $29.32 | 231,285 | — | — |
| 1989-02-27 | $18.85 | $29.40 | 367,579 | — | — |
| 1989-02-24 | $18.90 | $29.49 | 338,668 | — | — |
| 1989-02-23 | $19.01 | $29.66 | 262,261 | — | — |
| 1989-02-22 | $19.01 | $29.66 | 589,457 | — | — |
| 1989-02-21 | $19.18 | $29.91 | 297,367 | — | — |
| 1989-02-17 | $19.23 | $30.00 | 607,813 | — | — |
| 1989-02-16 | $19.34 | $30.17 | 909,310 | — | — |
| 1989-02-15 | $19.39 | $30.25 | 614,237 | — | — |
| 1989-02-14 | $19.34 | $30.17 | 169,105 | — | — |
| 1989-02-13 | $19.34 | $30.17 | 203,522 | — | — |
| 1989-02-10 | $19.67 | $30.17 | 165,433 | — | — |
| 1989-02-09 | $19.78 | $30.34 | 536,454 | — | — |
| 1989-02-08 | $20.05 | $30.76 | 368,726 | — | — |
| 1989-02-07 | $20.10 | $30.84 | 140,882 | — | — |
| 1989-02-06 | $20.05 | $30.76 | 84,438 | — | — |
| 1989-02-03 | $19.99 | $30.67 | 144,095 | — | — |
| 1989-02-02 | $20.10 | $30.84 | 130,098 | — | — |
| 1989-02-01 | $20.05 | $30.76 | 304,021 | — | — |
| 1989-01-31 | $20.10 | $30.84 | 245,052 | — | — |
| 1989-01-30 | $20.10 | $30.84 | 180,118 | — | — |
| 1989-01-27 | $20.16 | $30.93 | 260,426 | — | — |
| 1989-01-26 | $20.27 | $31.09 | 146,618 | — | — |
| 1989-01-25 | $20.21 | $31.01 | 102,564 | — | — |
| 1989-01-24 | $20.16 | $30.93 | 245,511 | — | — |
| 1989-01-23 | $19.99 | $30.67 | 305,857 | — | — |
| 1989-01-20 | $19.99 | $30.67 | 341,421 | — | — |
| 1989-01-19 | $20.05 | $30.76 | 193,656 | — | — |
| 1989-01-18 | $20.10 | $30.84 | 357,712 | — | — |
| 1989-01-17 | $19.88 | $30.51 | 233,351 | — | — |
| 1989-01-16 | $19.88 | $30.51 | 177,594 | — | — |
| 1989-01-13 | $19.99 | $30.67 | 93,616 | — | — |
| 1989-01-12 | $19.99 | $30.67 | 286,124 | — | — |
| 1989-01-11 | $20.05 | $30.76 | 189,067 | — | — |
| 1989-01-10 | $19.99 | $30.67 | 126,197 | — | — |
| 1989-01-09 | $20.05 | $30.76 | 173,005 | — | — |
| 1989-01-06 | $19.94 | $30.59 | 295,990 | — | — |
| 1989-01-05 | $20.10 | $30.84 | 162,909 | — | — |
| 1989-01-04 | $20.16 | $30.93 | 214,077 | — | — |
| 1989-01-03 | $19.99 | $30.67 | 327,654 | — | — |