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
- 1973-02-21 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 | $24.75 | $31.44 | 21,900 | — | — |
| 1989-12-28 | $24.63 | $31.28 | 27,500 | — | — |
| 1989-12-27 | $24.75 | $31.44 | 35,900 | — | — |
| 1989-12-26 | $24.50 | $31.12 | 7,300 | — | — |
| 1989-12-22 | $24.38 | $30.96 | 24,600 | — | — |
| 1989-12-21 | $24.38 | $30.96 | 44,400 | — | — |
| 1989-12-20 | $24.25 | $30.80 | 39,200 | — | — |
| 1989-12-19 | $24.38 | $30.96 | 16,700 | — | — |
| 1989-12-18 | $24.38 | $30.96 | 27,600 | — | — |
| 1989-12-15 | $24.50 | $31.12 | 25,900 | — | — |
| 1989-12-14 | $24.63 | $31.28 | 29,500 | — | — |
| 1989-12-13 | $24.75 | $31.44 | 34,200 | — | — |
| 1989-12-12 | $24.63 | $31.28 | 44,100 | — | — |
| 1989-12-11 | $24.50 | $31.12 | 16,200 | — | — |
| 1989-12-08 | $24.50 | $31.12 | 78,300 | — | — |
| 1989-12-07 | $24.25 | $30.80 | 28,200 | — | — |
| 1989-12-06 | $24.25 | $30.80 | 62,700 | — | — |
| 1989-12-05 | $24.13 | $30.64 | 76,600 | — | — |
| 1989-12-04 | $24.13 | $30.64 | 44,200 | — | — |
| 1989-12-01 | $24.13 | $30.64 | 20,800 | — | — |
| 1989-11-30 | $24.00 | $30.49 | 41,800 | — | — |
| 1989-11-29 | $24.00 | $30.49 | 342,200 | — | — |
| 1989-11-28 | $23.88 | $30.33 | 384,300 | — | — |
| 1989-11-27 | $24.50 | $30.56 | 24,200 | — | — |
| 1989-11-24 | $24.50 | $30.56 | 32,600 | — | — |
| 1989-11-22 | $24.38 | $30.41 | 60,700 | — | — |
| 1989-11-21 | $24.38 | $30.41 | 10,600 | — | — |
| 1989-11-20 | $24.38 | $30.41 | 28,400 | — | — |
| 1989-11-17 | $24.63 | $30.72 | 14,400 | — | — |
| 1989-11-16 | $24.63 | $30.72 | 180,000 | — | — |
| 1989-11-15 | $24.50 | $30.56 | 81,800 | — | — |
| 1989-11-14 | $24.50 | $30.56 | 15,100 | — | — |
| 1989-11-13 | $24.50 | $30.56 | 82,800 | — | — |
| 1989-11-10 | $24.38 | $30.41 | 8,000 | — | — |
| 1989-11-09 | $24.38 | $30.41 | 11,100 | — | — |
| 1989-11-08 | $24.25 | $30.25 | 28,800 | — | — |
| 1989-11-07 | $24.00 | $29.94 | 45,700 | — | — |
| 1989-11-06 | $23.88 | $29.78 | 159,700 | — | — |
| 1989-11-03 | $23.88 | $29.78 | 122,800 | — | — |
| 1989-11-02 | $24.00 | $29.94 | 156,200 | — | — |
| 1989-11-01 | $24.00 | $29.94 | 50,400 | — | — |
| 1989-10-31 | $24.00 | $29.94 | 95,300 | — | — |
| 1989-10-30 | $23.75 | $29.63 | 20,300 | — | — |
| 1989-10-27 | $23.38 | $29.16 | 46,100 | — | — |
| 1989-10-26 | $23.88 | $29.78 | 42,400 | — | — |
| 1989-10-25 | $23.88 | $29.78 | 30,400 | — | — |
| 1989-10-24 | $23.75 | $29.63 | 30,700 | — | — |
| 1989-10-23 | $24.00 | $29.94 | 49,600 | — | — |
| 1989-10-20 | $24.13 | $30.09 | 12,200 | — | — |
| 1989-10-19 | $23.88 | $29.78 | 11,300 | — | — |
| 1989-10-18 | $23.75 | $29.63 | 20,200 | — | — |
| 1989-10-17 | $23.75 | $29.63 | 20,600 | — | — |
| 1989-10-16 | $23.75 | $29.63 | 36,700 | — | — |
| 1989-10-13 | $23.88 | $29.78 | 25,700 | — | — |
| 1989-10-12 | $24.00 | $29.94 | 10,700 | — | — |
| 1989-10-11 | $24.00 | $29.94 | 14,200 | — | — |
| 1989-10-10 | $23.88 | $29.78 | 30,000 | — | — |
| 1989-10-09 | $24.25 | $30.25 | 7,800 | — | — |
| 1989-10-06 | $24.13 | $30.09 | 12,300 | — | — |
| 1989-10-05 | $24.13 | $30.09 | 14,000 | — | — |
| 1989-10-04 | $24.25 | $30.25 | 73,200 | — | — |
| 1989-10-03 | $24.13 | $30.09 | 7,900 | — | — |
| 1989-10-02 | $24.00 | $29.94 | 8,900 | — | — |
| 1989-09-29 | $23.75 | $29.63 | 13,900 | — | — |
| 1989-09-28 | $24.00 | $29.94 | 8,300 | — | — |
| 1989-09-27 | $24.00 | $29.94 | 29,800 | — | — |
| 1989-09-26 | $23.88 | $29.78 | 8,400 | — | — |
| 1989-09-25 | $24.00 | $29.94 | 18,900 | — | — |
| 1989-09-22 | $24.25 | $30.25 | 15,000 | — | — |
| 1989-09-21 | $23.88 | $29.78 | 6,200 | — | — |
| 1989-09-20 | $23.88 | $29.78 | 15,900 | — | — |
| 1989-09-19 | $23.88 | $29.78 | 21,800 | — | — |
| 1989-09-18 | $23.88 | $29.78 | 14,700 | — | — |
| 1989-09-15 | $24.00 | $29.94 | 39,300 | — | — |
| 1989-09-14 | $24.00 | $29.94 | 34,200 | — | — |
| 1989-09-13 | $24.13 | $30.09 | 18,700 | — | — |
| 1989-09-12 | $24.25 | $30.25 | 17,200 | — | — |
| 1989-09-11 | $23.75 | $29.63 | 7,700 | — | — |
| 1989-09-08 | $24.13 | $30.09 | 57,500 | — | — |
| 1989-09-07 | $24.25 | $30.25 | 202,000 | — | — |
| 1989-09-06 | $24.13 | $30.09 | 353,500 | — | — |
| 1989-09-05 | $24.25 | $30.25 | 29,000 | — | — |
| 1989-09-01 | $24.13 | $30.09 | 16,800 | — | — |
| 1989-08-31 | $24.00 | $29.94 | 80,600 | — | — |
| 1989-08-30 | $24.00 | $29.94 | 543,000 | — | — |
| 1989-08-29 | $23.88 | $29.78 | 246,000 | — | — |
| 1989-08-28 | $24.50 | $30.01 | 23,500 | — | — |
| 1989-08-25 | $24.75 | $30.32 | 61,200 | — | — |
| 1989-08-24 | $24.88 | $30.47 | 151,300 | — | — |
| 1989-08-23 | $24.50 | $30.01 | 35,500 | — | — |
| 1989-08-22 | $24.00 | $29.40 | 8,700 | — | — |
| 1989-08-21 | $24.25 | $29.71 | 14,400 | — | — |
| 1989-08-18 | $24.50 | $30.01 | 11,200 | — | — |
| 1989-08-17 | $24.38 | $29.86 | 16,500 | — | — |
| 1989-08-16 | $24.50 | $30.01 | 94,800 | — | — |
| 1989-08-15 | $24.75 | $30.32 | 102,600 | — | — |
| 1989-08-14 | $24.50 | $30.01 | 18,500 | — | — |
| 1989-08-11 | $24.75 | $30.32 | 145,200 | — | — |
| 1989-08-10 | $24.88 | $30.47 | 131,100 | — | — |
| 1989-08-09 | $24.88 | $30.47 | 45,000 | — | — |
| 1989-08-08 | $25.00 | $30.63 | 165,500 | — | — |
| 1989-08-07 | $24.50 | $30.01 | 42,200 | — | — |
| 1989-08-04 | $24.63 | $30.17 | 37,800 | — | — |
| 1989-08-03 | $24.88 | $30.47 | 17,400 | — | — |
| 1989-08-02 | $25.00 | $30.63 | 74,400 | — | — |
| 1989-08-01 | $25.00 | $30.63 | 74,500 | — | — |
| 1989-07-31 | $24.50 | $30.01 | 55,500 | — | — |
| 1989-07-28 | $24.50 | $30.01 | 14,700 | — | — |
| 1989-07-27 | $24.38 | $29.86 | 10,800 | — | — |
| 1989-07-26 | $24.25 | $29.71 | 29,600 | — | — |
| 1989-07-25 | $24.25 | $29.71 | 33,000 | — | — |
| 1989-07-24 | $24.25 | $29.71 | 10,400 | — | — |
| 1989-07-21 | $24.50 | $30.01 | 108,800 | — | — |
| 1989-07-20 | $24.50 | $30.01 | 31,500 | — | — |
| 1989-07-19 | $24.38 | $29.86 | 15,800 | — | — |
| 1989-07-18 | $24.38 | $29.86 | 39,900 | — | — |
| 1989-07-17 | $24.63 | $30.17 | 49,200 | — | — |
| 1989-07-14 | $24.25 | $29.71 | 18,700 | — | — |
| 1989-07-13 | $24.38 | $29.86 | 145,000 | — | — |
| 1989-07-12 | $24.50 | $30.01 | 15,200 | — | — |
| 1989-07-11 | $24.13 | $29.55 | 78,600 | — | — |
| 1989-07-10 | $23.88 | $29.25 | 16,300 | — | — |
| 1989-07-07 | $23.88 | $29.25 | 13,700 | — | — |
| 1989-07-06 | $23.75 | $29.09 | 24,400 | — | — |
| 1989-07-05 | $23.63 | $28.94 | 11,600 | — | — |
| 1989-07-03 | $23.50 | $28.79 | 97,800 | — | — |
| 1989-06-30 | $23.38 | $28.63 | 111,700 | — | — |
| 1989-06-29 | $23.13 | $28.33 | 53,300 | — | — |
| 1989-06-28 | $23.25 | $28.48 | 36,600 | — | — |
| 1989-06-27 | $23.63 | $28.94 | 24,500 | — | — |
| 1989-06-26 | $23.63 | $28.94 | 45,900 | — | — |
| 1989-06-23 | $23.50 | $28.79 | 26,300 | — | — |
| 1989-06-22 | $23.63 | $28.94 | 38,800 | — | — |
| 1989-06-21 | $23.50 | $28.79 | 44,700 | — | — |
| 1989-06-20 | $23.50 | $28.79 | 19,000 | — | — |
| 1989-06-19 | $23.50 | $28.79 | 29,000 | — | — |
| 1989-06-16 | $23.63 | $28.94 | 34,100 | — | — |
| 1989-06-15 | $23.50 | $28.79 | 28,500 | — | — |
| 1989-06-14 | $23.75 | $29.09 | 14,600 | — | — |
| 1989-06-13 | $23.63 | $28.94 | 16,600 | — | — |
| 1989-06-12 | $23.50 | $28.79 | 11,300 | — | — |
| 1989-06-09 | $23.50 | $28.79 | 30,400 | — | — |
| 1989-06-08 | $23.75 | $29.09 | 13,500 | — | — |
| 1989-06-07 | $23.75 | $29.09 | 42,200 | — | — |
| 1989-06-06 | $23.50 | $28.79 | 25,600 | — | — |
| 1989-06-05 | $23.75 | $29.09 | 28,600 | — | — |
| 1989-06-02 | $23.88 | $29.25 | 47,600 | — | — |
| 1989-06-01 | $23.50 | $28.79 | 39,300 | — | — |
| 1989-05-31 | $23.50 | $28.79 | 411,400 | — | — |
| 1989-05-30 | $23.63 | $28.94 | 408,500 | — | — |
| 1989-05-26 | $24.00 | $28.86 | 82,800 | — | — |
| 1989-05-25 | $23.63 | $28.41 | 14,500 | — | — |
| 1989-05-24 | $23.63 | $28.41 | 53,100 | — | — |
| 1989-05-23 | $23.63 | $28.41 | 193,400 | — | — |
| 1989-05-22 | $23.50 | $28.26 | 35,200 | — | — |
| 1989-05-19 | $23.50 | $28.26 | 39,900 | — | — |
| 1989-05-18 | $23.25 | $27.96 | 20,700 | — | — |
| 1989-05-17 | $23.13 | $27.81 | 27,600 | — | — |
| 1989-05-16 | $22.88 | $27.51 | 113,900 | — | — |
| 1989-05-15 | $22.75 | $27.36 | 33,700 | — | — |
| 1989-05-12 | $22.75 | $27.36 | 64,800 | — | — |
| 1989-05-11 | $22.50 | $27.06 | 18,400 | — | — |
| 1989-05-10 | $22.50 | $27.06 | 14,600 | — | — |
| 1989-05-09 | $22.50 | $27.06 | 23,500 | — | — |
| 1989-05-08 | $22.50 | $27.06 | 68,300 | — | — |
| 1989-05-05 | $22.63 | $27.21 | 38,500 | — | — |
| 1989-05-04 | $22.75 | $27.36 | 20,600 | — | — |
| 1989-05-03 | $22.75 | $27.36 | 17,200 | — | — |
| 1989-05-02 | $22.50 | $27.06 | 11,600 | — | — |
| 1989-05-01 | $22.63 | $27.21 | 34,200 | — | — |
| 1989-04-28 | $22.50 | $27.06 | 27,700 | — | — |
| 1989-04-27 | $22.25 | $26.76 | 34,300 | — | — |
| 1989-04-26 | $22.25 | $26.76 | 31,700 | — | — |
| 1989-04-25 | $22.25 | $26.76 | 58,300 | — | — |
| 1989-04-24 | $22.13 | $26.61 | 71,100 | — | — |
| 1989-04-21 | $22.00 | $26.46 | 75,400 | — | — |
| 1989-04-20 | $22.38 | $26.91 | 248,900 | — | — |
| 1989-04-19 | $22.50 | $27.06 | 16,900 | — | — |
| 1989-04-18 | $22.50 | $27.06 | 13,600 | — | — |
| 1989-04-17 | $22.50 | $27.06 | 43,400 | — | — |
| 1989-04-14 | $22.50 | $27.06 | 25,900 | — | — |
| 1989-04-13 | $22.63 | $27.21 | 22,200 | — | — |
| 1989-04-12 | $22.50 | $27.06 | 42,500 | — | — |
| 1989-04-11 | $22.75 | $27.36 | 38,000 | — | — |
| 1989-04-10 | $22.50 | $27.06 | 35,200 | — | — |
| 1989-04-07 | $22.38 | $26.91 | 43,600 | — | — |
| 1989-04-06 | $21.88 | $26.31 | 38,100 | — | — |
| 1989-04-05 | $22.25 | $26.76 | 31,300 | — | — |
| 1989-04-04 | $22.25 | $26.76 | 26,000 | — | — |
| 1989-04-03 | $22.00 | $26.46 | 51,000 | — | — |
| 1989-03-31 | $22.00 | $26.46 | 24,400 | — | — |
| 1989-03-30 | $21.75 | $26.16 | 32,800 | — | — |
| 1989-03-29 | $21.75 | $26.16 | 21,800 | — | — |
| 1989-03-28 | $21.75 | $26.16 | 23,200 | — | — |
| 1989-03-27 | $21.75 | $26.16 | 38,200 | — | — |
| 1989-03-23 | $21.75 | $26.16 | 53,200 | — | — |
| 1989-03-22 | $21.88 | $26.31 | 30,200 | — | — |
| 1989-03-21 | $21.75 | $26.16 | 34,100 | — | — |
| 1989-03-20 | $21.75 | $26.16 | 33,100 | — | — |
| 1989-03-17 | $22.13 | $26.61 | 24,700 | — | — |
| 1989-03-16 | $22.50 | $27.06 | 13,500 | — | — |
| 1989-03-15 | $22.63 | $27.21 | 20,100 | — | — |
| 1989-03-14 | $22.50 | $27.06 | 12,600 | — | — |
| 1989-03-13 | $22.38 | $26.91 | 80,700 | — | — |
| 1989-03-10 | $22.38 | $26.91 | 11,300 | — | — |
| 1989-03-09 | $22.38 | $26.91 | 15,300 | — | — |
| 1989-03-08 | $22.38 | $26.91 | 123,300 | — | — |
| 1989-03-07 | $22.38 | $26.91 | 41,700 | — | — |
| 1989-03-06 | $22.38 | $26.91 | 24,200 | — | — |
| 1989-03-03 | $22.38 | $26.91 | 31,400 | — | — |
| 1989-03-02 | $22.38 | $26.91 | 32,800 | — | — |
| 1989-03-01 | $22.38 | $26.91 | 114,400 | — | — |
| 1989-02-28 | $22.00 | $26.46 | 486,500 | — | — |
| 1989-02-27 | $22.50 | $26.53 | 559,700 | — | — |
| 1989-02-24 | $22.50 | $26.53 | 13,300 | — | — |
| 1989-02-23 | $22.63 | $26.68 | 15,000 | — | — |
| 1989-02-22 | $22.50 | $26.53 | 17,700 | — | — |
| 1989-02-21 | $22.63 | $26.68 | 25,300 | — | — |
| 1989-02-17 | $22.63 | $26.68 | 28,600 | — | — |
| 1989-02-16 | $22.50 | $26.53 | 109,800 | — | — |
| 1989-02-15 | $22.63 | $26.68 | 37,600 | — | — |
| 1989-02-14 | $22.50 | $26.53 | 49,400 | — | — |
| 1989-02-13 | $22.75 | $26.82 | 34,300 | — | — |
| 1989-02-10 | $22.75 | $26.82 | 16,800 | — | — |
| 1989-02-09 | $23.00 | $27.12 | 43,100 | — | — |
| 1989-02-08 | $23.13 | $27.27 | 10,300 | — | — |
| 1989-02-07 | $23.13 | $27.27 | 81,400 | — | — |
| 1989-02-06 | $23.13 | $27.27 | 27,000 | — | — |
| 1989-02-03 | $23.13 | $27.27 | 171,600 | — | — |
| 1989-02-02 | $22.75 | $26.82 | 12,300 | — | — |
| 1989-02-01 | $22.88 | $26.97 | 294,400 | — | — |
| 1989-01-31 | $22.63 | $26.68 | 101,100 | — | — |
| 1989-01-30 | $23.00 | $27.12 | 23,000 | — | — |
| 1989-01-27 | $23.13 | $27.27 | 32,600 | — | — |
| 1989-01-26 | $23.13 | $27.27 | 44,400 | — | — |
| 1989-01-25 | $23.25 | $27.41 | 69,200 | — | — |
| 1989-01-24 | $23.63 | $27.85 | 57,100 | — | — |
| 1989-01-23 | $23.50 | $27.71 | 6,400 | — | — |
| 1989-01-20 | $23.25 | $27.41 | 17,000 | — | — |
| 1989-01-19 | $23.63 | $27.85 | 23,800 | — | — |
| 1989-01-18 | $23.38 | $27.56 | 17,300 | — | — |
| 1989-01-17 | $23.50 | $27.71 | 31,200 | — | — |
| 1989-01-16 | $23.50 | $27.71 | 9,300 | — | — |
| 1989-01-13 | $23.38 | $27.56 | 21,300 | — | — |
| 1989-01-12 | $23.50 | $27.71 | 12,600 | — | — |
| 1989-01-11 | $23.50 | $27.71 | 13,800 | — | — |
| 1989-01-10 | $23.75 | $28.00 | 53,300 | — | — |
| 1989-01-09 | $23.63 | $27.85 | 134,000 | — | — |
| 1989-01-06 | $23.25 | $27.41 | 9,200 | — | — |
| 1989-01-05 | $23.25 | $27.41 | 29,600 | — | — |
| 1989-01-04 | $23.00 | $27.12 | 46,100 | — | — |
| 1989-01-03 | $23.00 | $27.12 | 58,200 | — | — |