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
- 1973-05-03 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 | $19.69 | $81.67 | 1,706,600 | — | — |
| 1989-12-28 | $20.25 | $82.68 | 4,151,200 | — | — |
| 1989-12-27 | $20.31 | $82.93 | 4,118,800 | — | — |
| 1989-12-26 | $20.31 | $82.93 | 338,000 | — | — |
| 1989-12-22 | $20.38 | $83.19 | 364,000 | — | — |
| 1989-12-21 | $20.19 | $82.42 | 400,200 | — | — |
| 1989-12-20 | $20.13 | $82.17 | 282,200 | — | — |
| 1989-12-19 | $20.25 | $82.68 | 379,600 | — | — |
| 1989-12-18 | $20.06 | $81.91 | 258,800 | — | — |
| 1989-12-15 | $20.31 | $82.93 | 840,800 | — | — |
| 1989-12-14 | $20.00 | $81.66 | 559,200 | — | — |
| 1989-12-13 | $19.94 | $81.40 | 264,600 | — | — |
| 1989-12-12 | $19.81 | $80.89 | 234,600 | — | — |
| 1989-12-11 | $19.56 | $79.87 | 383,200 | — | — |
| 1989-12-08 | $19.50 | $79.61 | 545,200 | — | — |
| 1989-12-07 | $19.38 | $79.10 | 290,000 | — | — |
| 1989-12-06 | $19.38 | $79.10 | 416,000 | — | — |
| 1989-12-05 | $19.44 | $79.36 | 373,800 | — | — |
| 1989-12-04 | $19.56 | $79.87 | 258,000 | — | — |
| 1989-12-01 | $19.63 | $80.12 | 552,400 | — | — |
| 1989-11-30 | $19.13 | $78.08 | 237,800 | — | — |
| 1989-11-29 | $19.00 | $77.57 | 148,800 | — | — |
| 1989-11-28 | $19.00 | $77.57 | 288,600 | — | — |
| 1989-11-27 | $19.00 | $77.57 | 159,400 | — | — |
| 1989-11-24 | $18.94 | $77.32 | 101,000 | — | — |
| 1989-11-22 | $18.94 | $77.32 | 202,400 | — | — |
| 1989-11-21 | $18.94 | $77.32 | 344,400 | — | — |
| 1989-11-20 | $18.69 | $76.30 | 307,400 | — | — |
| 1989-11-17 | $19.06 | $77.83 | 584,000 | — | — |
| 1989-11-16 | $19.25 | $78.59 | 355,200 | — | — |
| 1989-11-15 | $19.31 | $78.85 | 301,800 | — | — |
| 1989-11-14 | $18.94 | $77.32 | 343,800 | — | — |
| 1989-11-13 | $19.06 | $77.83 | 397,200 | — | — |
| 1989-11-10 | $18.88 | $77.06 | 353,800 | — | — |
| 1989-11-09 | $18.94 | $77.32 | 310,800 | — | — |
| 1989-11-08 | $19.06 | $77.83 | 712,000 | — | — |
| 1989-11-07 | $18.94 | $77.32 | 871,000 | — | — |
| 1989-11-06 | $18.69 | $76.30 | 519,200 | — | — |
| 1989-11-03 | $18.88 | $77.06 | 1,809,200 | — | — |
| 1989-11-02 | $18.63 | $76.04 | 266,000 | — | — |
| 1989-11-01 | $18.56 | $75.79 | 677,600 | — | — |
| 1989-10-31 | $18.44 | $75.28 | 786,200 | — | — |
| 1989-10-30 | $18.13 | $74.00 | 573,600 | — | — |
| 1989-10-27 | $17.94 | $73.23 | 727,800 | — | — |
| 1989-10-26 | $17.81 | $72.72 | 696,800 | — | — |
| 1989-10-25 | $17.69 | $72.21 | 317,200 | — | — |
| 1989-10-24 | $17.56 | $71.70 | 795,000 | — | — |
| 1989-10-23 | $17.50 | $71.45 | 559,000 | — | — |
| 1989-10-20 | $17.56 | $71.70 | 303,200 | — | — |
| 1989-10-19 | $17.69 | $72.21 | 328,000 | — | — |
| 1989-10-18 | $17.44 | $71.19 | 264,600 | — | — |
| 1989-10-17 | $17.63 | $71.96 | 443,400 | — | — |
| 1989-10-16 | $17.50 | $71.45 | 868,400 | — | — |
| 1989-10-13 | $17.06 | $69.66 | 933,400 | — | — |
| 1989-10-12 | $17.63 | $71.96 | 732,800 | — | — |
| 1989-10-11 | $17.69 | $72.21 | 199,600 | — | — |
| 1989-10-10 | $17.75 | $72.47 | 685,400 | — | — |
| 1989-10-09 | $17.81 | $72.72 | 188,600 | — | — |
| 1989-10-06 | $17.75 | $72.47 | 159,200 | — | — |
| 1989-10-05 | $17.75 | $72.47 | 454,400 | — | — |
| 1989-10-04 | $17.81 | $72.72 | 648,000 | — | — |
| 1989-10-03 | $17.94 | $73.23 | 521,200 | — | — |
| 1989-10-02 | $17.75 | $72.47 | 345,600 | — | — |
| 1989-09-29 | $17.88 | $72.98 | 4,421,000 | — | — |
| 1989-09-28 | $18.25 | $73.20 | 3,680,200 | — | — |
| 1989-09-27 | $18.31 | $73.45 | 931,200 | — | — |
| 1989-09-26 | $18.38 | $73.71 | 1,572,600 | — | — |
| 1989-09-25 | $18.19 | $72.95 | 397,200 | — | — |
| 1989-09-22 | $18.31 | $73.45 | 195,400 | — | — |
| 1989-09-21 | $18.25 | $73.20 | 217,600 | — | — |
| 1989-09-20 | $18.31 | $73.45 | 306,600 | — | — |
| 1989-09-19 | $18.25 | $73.20 | 252,800 | — | — |
| 1989-09-18 | $18.19 | $72.95 | 599,200 | — | — |
| 1989-09-15 | $18.19 | $72.95 | 753,000 | — | — |
| 1989-09-14 | $17.88 | $71.70 | 415,600 | — | — |
| 1989-09-13 | $17.81 | $71.45 | 364,600 | — | — |
| 1989-09-12 | $18.00 | $72.20 | 176,200 | — | — |
| 1989-09-11 | $17.88 | $71.70 | 292,000 | — | — |
| 1989-09-08 | $17.94 | $71.95 | 517,200 | — | — |
| 1989-09-07 | $17.94 | $71.95 | 257,400 | — | — |
| 1989-09-06 | $17.94 | $71.95 | 290,600 | — | — |
| 1989-09-05 | $18.13 | $72.70 | 363,400 | — | — |
| 1989-09-01 | $18.25 | $73.20 | 228,600 | — | — |
| 1989-08-31 | $17.94 | $71.95 | 407,200 | — | — |
| 1989-08-30 | $18.13 | $72.70 | 367,000 | — | — |
| 1989-08-29 | $18.06 | $72.45 | 428,000 | — | — |
| 1989-08-28 | $18.25 | $73.20 | 277,800 | — | — |
| 1989-08-25 | $18.19 | $72.95 | 208,400 | — | — |
| 1989-08-24 | $18.25 | $73.20 | 558,800 | — | — |
| 1989-08-23 | $18.13 | $72.70 | 281,000 | — | — |
| 1989-08-22 | $17.88 | $71.70 | 406,400 | — | — |
| 1989-08-21 | $17.88 | $71.70 | 373,800 | — | — |
| 1989-08-18 | $18.00 | $72.20 | 179,200 | — | — |
| 1989-08-17 | $17.94 | $71.95 | 357,000 | — | — |
| 1989-08-16 | $18.00 | $72.20 | 628,000 | — | — |
| 1989-08-15 | $18.00 | $72.20 | 574,200 | — | — |
| 1989-08-14 | $18.19 | $72.95 | 719,400 | — | — |
| 1989-08-11 | $18.25 | $73.20 | 433,800 | — | — |
| 1989-08-10 | $18.50 | $74.21 | 516,600 | — | — |
| 1989-08-09 | $18.50 | $74.21 | 609,800 | — | — |
| 1989-08-08 | $18.81 | $75.46 | 471,200 | — | — |
| 1989-08-07 | $18.81 | $75.46 | 559,600 | — | — |
| 1989-08-04 | $18.75 | $75.21 | 1,051,000 | — | — |
| 1989-08-03 | $18.88 | $75.71 | 298,600 | — | — |
| 1989-08-02 | $18.81 | $75.46 | 590,600 | — | — |
| 1989-08-01 | $18.94 | $75.96 | 654,800 | — | — |
| 1989-07-31 | $18.88 | $75.71 | 527,600 | — | — |
| 1989-07-28 | $18.88 | $75.71 | 883,000 | — | — |
| 1989-07-27 | $18.81 | $75.46 | 812,000 | — | — |
| 1989-07-26 | $18.50 | $74.21 | 535,600 | — | — |
| 1989-07-25 | $18.38 | $73.71 | 932,000 | — | — |
| 1989-07-24 | $18.31 | $73.45 | 549,400 | — | — |
| 1989-07-21 | $18.25 | $73.20 | 451,600 | — | — |
| 1989-07-20 | $18.06 | $72.45 | 593,000 | — | — |
| 1989-07-19 | $18.38 | $73.71 | 870,000 | — | — |
| 1989-07-18 | $18.19 | $72.95 | 800,400 | — | — |
| 1989-07-17 | $18.31 | $73.45 | 351,800 | — | — |
| 1989-07-14 | $18.38 | $73.71 | 846,600 | — | — |
| 1989-07-13 | $18.19 | $72.95 | 572,800 | — | — |
| 1989-07-12 | $18.19 | $72.95 | 557,400 | — | — |
| 1989-07-11 | $18.06 | $72.45 | 493,200 | — | — |
| 1989-07-10 | $17.88 | $71.70 | 748,800 | — | — |
| 1989-07-07 | $17.63 | $70.70 | 771,000 | — | — |
| 1989-07-06 | $17.44 | $69.95 | 336,800 | — | — |
| 1989-07-05 | $17.38 | $69.69 | 468,800 | — | — |
| 1989-07-03 | $17.38 | $69.69 | 339,000 | — | — |
| 1989-06-30 | $17.38 | $69.69 | 719,000 | — | — |
| 1989-06-29 | $17.50 | $70.20 | 3,058,800 | — | — |
| 1989-06-28 | $17.44 | $69.95 | 3,219,800 | — | — |
| 1989-06-27 | $18.06 | $71.17 | 2,074,000 | — | — |
| 1989-06-26 | $18.06 | $71.17 | 1,207,400 | — | — |
| 1989-06-23 | $18.00 | $70.92 | 741,800 | — | — |
| 1989-06-22 | $17.81 | $70.18 | 322,600 | — | — |
| 1989-06-21 | $17.88 | $70.43 | 252,800 | — | — |
| 1989-06-20 | $18.00 | $70.92 | 480,800 | — | — |
| 1989-06-19 | $17.81 | $70.18 | 322,400 | — | — |
| 1989-06-16 | $17.94 | $70.68 | 629,800 | — | — |
| 1989-06-15 | $17.94 | $70.68 | 258,200 | — | — |
| 1989-06-14 | $18.00 | $70.92 | 402,800 | — | — |
| 1989-06-13 | $17.94 | $70.68 | 678,200 | — | — |
| 1989-06-12 | $18.00 | $70.92 | 333,400 | — | — |
| 1989-06-09 | $18.00 | $70.92 | 705,600 | — | — |
| 1989-06-08 | $17.94 | $70.68 | 706,000 | — | — |
| 1989-06-07 | $17.88 | $70.43 | 596,400 | — | — |
| 1989-06-06 | $17.69 | $69.69 | 478,800 | — | — |
| 1989-06-05 | $17.50 | $68.95 | 823,400 | — | — |
| 1989-06-02 | $17.44 | $68.71 | 462,800 | — | — |
| 1989-06-01 | $17.19 | $67.72 | 293,800 | — | — |
| 1989-05-31 | $17.25 | $67.97 | 606,200 | — | — |
| 1989-05-30 | $17.25 | $67.97 | 401,200 | — | — |
| 1989-05-26 | $17.44 | $68.71 | 395,800 | — | — |
| 1989-05-25 | $17.25 | $67.97 | 209,800 | — | — |
| 1989-05-24 | $17.25 | $67.97 | 363,400 | — | — |
| 1989-05-23 | $17.25 | $67.97 | 541,000 | — | — |
| 1989-05-22 | $17.31 | $68.21 | 291,400 | — | — |
| 1989-05-19 | $17.00 | $66.98 | 906,600 | — | — |
| 1989-05-18 | $16.88 | $66.49 | 214,000 | — | — |
| 1989-05-17 | $16.94 | $66.74 | 417,600 | — | — |
| 1989-05-16 | $16.88 | $66.49 | 299,200 | — | — |
| 1989-05-15 | $16.94 | $66.74 | 583,800 | — | — |
| 1989-05-12 | $16.81 | $66.24 | 991,600 | — | — |
| 1989-05-11 | $16.50 | $65.01 | 639,400 | — | — |
| 1989-05-10 | $16.50 | $65.01 | 209,800 | — | — |
| 1989-05-09 | $16.50 | $65.01 | 739,200 | — | — |
| 1989-05-08 | $16.56 | $65.26 | 261,800 | — | — |
| 1989-05-05 | $16.69 | $65.75 | 487,200 | — | — |
| 1989-05-04 | $16.69 | $65.75 | 533,400 | — | — |
| 1989-05-03 | $16.63 | $65.50 | 843,200 | — | — |
| 1989-05-02 | $16.44 | $64.77 | 711,000 | — | — |
| 1989-05-01 | $16.50 | $65.01 | 543,000 | — | — |
| 1989-04-28 | $16.44 | $64.77 | 593,200 | — | — |
| 1989-04-27 | $16.25 | $64.03 | 420,600 | — | — |
| 1989-04-26 | $16.31 | $64.27 | 749,400 | — | — |
| 1989-04-25 | $16.19 | $63.78 | 565,000 | — | — |
| 1989-04-24 | $16.25 | $64.03 | 460,000 | — | — |
| 1989-04-21 | $16.19 | $63.78 | 516,400 | — | — |
| 1989-04-20 | $16.06 | $63.29 | 630,600 | — | — |
| 1989-04-19 | $16.13 | $63.53 | 1,662,600 | — | — |
| 1989-04-18 | $16.00 | $63.04 | 595,800 | — | — |
| 1989-04-17 | $15.88 | $62.55 | 789,600 | — | — |
| 1989-04-14 | $15.81 | $62.30 | 442,000 | — | — |
| 1989-04-13 | $15.63 | $61.56 | 404,800 | — | — |
| 1989-04-12 | $15.81 | $62.30 | 483,000 | — | — |
| 1989-04-11 | $15.81 | $62.30 | 219,000 | — | — |
| 1989-04-10 | $15.81 | $62.30 | 405,400 | — | — |
| 1989-04-07 | $15.81 | $62.30 | 412,600 | — | — |
| 1989-04-06 | $15.75 | $62.06 | 494,400 | — | — |
| 1989-04-05 | $15.81 | $62.30 | 529,200 | — | — |
| 1989-04-04 | $15.88 | $62.55 | 409,000 | — | — |
| 1989-04-03 | $15.88 | $62.55 | 712,400 | — | — |
| 1989-03-31 | $15.94 | $62.80 | 5,025,000 | — | — |
| 1989-03-30 | $15.50 | $61.07 | 5,057,400 | — | — |
| 1989-03-29 | $16.00 | $61.82 | 829,400 | — | — |
| 1989-03-28 | $16.00 | $61.82 | 493,800 | — | — |
| 1989-03-27 | $15.94 | $61.58 | 420,000 | — | — |
| 1989-03-23 | $15.94 | $61.58 | 1,420,000 | — | — |
| 1989-03-22 | $15.81 | $61.10 | 629,000 | — | — |
| 1989-03-21 | $15.81 | $61.10 | 341,000 | — | — |
| 1989-03-20 | $15.75 | $60.85 | 275,000 | — | — |
| 1989-03-17 | $15.88 | $61.34 | 736,000 | — | — |
| 1989-03-16 | $16.00 | $61.82 | 752,600 | — | — |
| 1989-03-15 | $16.00 | $61.82 | 408,200 | — | — |
| 1989-03-14 | $16.00 | $61.82 | 236,800 | — | — |
| 1989-03-13 | $15.94 | $61.58 | 317,400 | — | — |
| 1989-03-10 | $16.00 | $61.82 | 273,000 | — | — |
| 1989-03-09 | $16.06 | $62.06 | 435,400 | — | — |
| 1989-03-08 | $16.13 | $62.30 | 440,800 | — | — |
| 1989-03-07 | $16.06 | $62.06 | 243,000 | — | — |
| 1989-03-06 | $16.00 | $61.82 | 431,000 | — | — |
| 1989-03-03 | $15.75 | $60.85 | 461,000 | — | — |
| 1989-03-02 | $15.94 | $61.58 | 400,000 | — | — |
| 1989-03-01 | $15.81 | $61.10 | 550,000 | — | — |
| 1989-02-28 | $16.06 | $62.06 | 219,000 | — | — |
| 1989-02-27 | $16.00 | $61.82 | 243,400 | — | — |
| 1989-02-24 | $15.88 | $61.34 | 517,000 | — | — |
| 1989-02-23 | $16.13 | $62.30 | 223,600 | — | — |
| 1989-02-22 | $15.94 | $61.58 | 359,600 | — | — |
| 1989-02-21 | $16.06 | $62.06 | 476,200 | — | — |
| 1989-02-17 | $16.19 | $62.54 | 393,600 | — | — |
| 1989-02-16 | $16.25 | $62.79 | 473,800 | — | — |
| 1989-02-15 | $16.13 | $62.30 | 385,600 | — | — |
| 1989-02-14 | $16.06 | $62.06 | 291,600 | — | — |
| 1989-02-13 | $16.13 | $62.30 | 1,630,000 | — | — |
| 1989-02-10 | $16.00 | $61.82 | 345,400 | — | — |
| 1989-02-09 | $16.31 | $63.03 | 427,400 | — | — |
| 1989-02-08 | $16.50 | $63.75 | 314,000 | — | — |
| 1989-02-07 | $16.63 | $64.24 | 946,800 | — | — |
| 1989-02-06 | $16.38 | $63.27 | 450,400 | — | — |
| 1989-02-03 | $16.44 | $63.51 | 943,000 | — | — |
| 1989-02-02 | $16.50 | $63.75 | 418,800 | — | — |
| 1989-02-01 | $16.50 | $63.75 | 373,400 | — | — |
| 1989-01-31 | $16.63 | $64.24 | 889,400 | — | — |
| 1989-01-30 | $16.75 | $64.72 | 353,200 | — | — |
| 1989-01-27 | $16.69 | $64.48 | 487,600 | — | — |
| 1989-01-26 | $16.69 | $64.48 | 623,000 | — | — |
| 1989-01-25 | $16.63 | $64.24 | 524,600 | — | — |
| 1989-01-24 | $16.44 | $63.51 | 635,200 | — | — |
| 1989-01-23 | $16.25 | $62.79 | 224,200 | — | — |
| 1989-01-20 | $16.19 | $62.54 | 354,800 | — | — |
| 1989-01-19 | $16.31 | $63.03 | 839,600 | — | — |
| 1989-01-18 | $16.31 | $63.03 | 1,467,600 | — | — |
| 1989-01-17 | $16.00 | $61.82 | 610,000 | — | — |
| 1989-01-16 | $16.06 | $62.06 | 624,800 | — | — |
| 1989-01-13 | $16.06 | $62.06 | 296,400 | — | — |
| 1989-01-12 | $16.19 | $62.54 | 1,428,600 | — | — |
| 1989-01-11 | $16.38 | $63.27 | 147,400 | — | — |
| 1989-01-10 | $16.38 | $63.27 | 456,400 | — | — |
| 1989-01-09 | $16.38 | $63.27 | 619,000 | — | — |
| 1989-01-06 | $16.31 | $63.03 | 332,400 | — | — |
| 1989-01-05 | $16.31 | $63.03 | 258,000 | — | — |
| 1989-01-04 | $16.19 | $62.54 | 370,400 | — | — |
| 1989-01-03 | $16.00 | $61.82 | 469,600 | — | — |