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 | $22.00 | $25.18 | 10,100 | — | — |
| 1989-12-28 | $21.75 | $24.90 | 9,500 | — | — |
| 1989-12-27 | $21.63 | $24.75 | 7,200 | — | — |
| 1989-12-26 | $22.00 | $24.78 | 1,700 | — | — |
| 1989-12-22 | $22.00 | $24.78 | 33,500 | — | — |
| 1989-12-21 | $22.13 | $24.92 | 45,500 | — | — |
| 1989-12-20 | $21.75 | $24.50 | 12,400 | — | — |
| 1989-12-19 | $22.00 | $24.78 | 6,000 | — | — |
| 1989-12-18 | $22.00 | $24.78 | 91,400 | — | — |
| 1989-12-15 | $22.50 | $25.34 | 10,100 | — | — |
| 1989-12-14 | $22.50 | $25.34 | 25,800 | — | — |
| 1989-12-13 | $22.63 | $25.48 | 8,600 | — | — |
| 1989-12-12 | $22.63 | $25.48 | 28,300 | — | — |
| 1989-12-11 | $22.38 | $25.20 | 3,900 | — | — |
| 1989-12-08 | $22.50 | $25.34 | 9,100 | — | — |
| 1989-12-07 | $22.63 | $25.48 | 11,500 | — | — |
| 1989-12-06 | $23.00 | $25.91 | 6,700 | — | — |
| 1989-12-05 | $23.00 | $25.91 | 9,200 | — | — |
| 1989-12-04 | $22.63 | $25.48 | 6,300 | — | — |
| 1989-12-01 | $22.38 | $25.20 | 117,200 | — | — |
| 1989-11-30 | $22.63 | $25.48 | 25,100 | — | — |
| 1989-11-29 | $22.88 | $25.77 | 10,200 | — | — |
| 1989-11-28 | $22.75 | $25.63 | 28,600 | — | — |
| 1989-11-27 | $22.88 | $25.77 | 10,500 | — | — |
| 1989-11-24 | $22.88 | $25.77 | 3,400 | — | — |
| 1989-11-22 | $23.00 | $25.91 | 11,300 | — | — |
| 1989-11-21 | $23.13 | $26.05 | 8,900 | — | — |
| 1989-11-20 | $23.13 | $26.05 | 39,900 | — | — |
| 1989-11-17 | $22.88 | $25.77 | 15,000 | — | — |
| 1989-11-16 | $23.13 | $26.05 | 8,500 | — | — |
| 1989-11-15 | $23.13 | $26.05 | 14,600 | — | — |
| 1989-11-14 | $23.13 | $26.05 | 4,600 | — | — |
| 1989-11-13 | $23.00 | $25.91 | 8,800 | — | — |
| 1989-11-10 | $23.38 | $26.33 | 4,800 | — | — |
| 1989-11-09 | $23.13 | $26.05 | 2,100 | — | — |
| 1989-11-08 | $23.25 | $26.19 | 16,200 | — | — |
| 1989-11-07 | $23.25 | $26.19 | 11,000 | — | — |
| 1989-11-06 | $23.50 | $26.47 | 10,800 | — | — |
| 1989-11-03 | $23.25 | $26.19 | 19,000 | — | — |
| 1989-11-02 | $23.50 | $26.47 | 62,600 | — | — |
| 1989-11-01 | $23.50 | $26.47 | 5,100 | — | — |
| 1989-10-31 | $23.50 | $26.47 | 11,700 | — | — |
| 1989-10-30 | $23.00 | $25.91 | 28,400 | — | — |
| 1989-10-27 | $23.13 | $26.05 | 6,600 | — | — |
| 1989-10-26 | $23.00 | $25.91 | 6,000 | — | — |
| 1989-10-25 | $23.25 | $26.19 | 8,500 | — | — |
| 1989-10-24 | $23.38 | $26.33 | 26,500 | — | — |
| 1989-10-23 | $23.38 | $26.33 | 20,700 | — | — |
| 1989-10-20 | $23.13 | $26.05 | 5,000 | — | — |
| 1989-10-19 | $23.25 | $26.19 | 3,400 | — | — |
| 1989-10-18 | $23.13 | $26.05 | 8,200 | — | — |
| 1989-10-17 | $23.00 | $25.91 | 51,100 | — | — |
| 1989-10-16 | $22.75 | $25.63 | 52,500 | — | — |
| 1989-10-13 | $23.00 | $25.91 | 56,400 | — | — |
| 1989-10-12 | $23.75 | $26.75 | 126,300 | — | — |
| 1989-10-11 | $24.00 | $27.03 | 47,200 | — | — |
| 1989-10-10 | $24.00 | $27.03 | 45,200 | — | — |
| 1989-10-09 | $23.88 | $26.89 | 38,800 | — | — |
| 1989-10-06 | $23.88 | $26.89 | 19,600 | — | — |
| 1989-10-05 | $23.88 | $26.89 | 20,600 | — | — |
| 1989-10-04 | $23.88 | $26.89 | 148,200 | — | — |
| 1989-10-03 | $23.88 | $26.89 | 37,900 | — | — |
| 1989-10-02 | $23.88 | $26.89 | 16,400 | — | — |
| 1989-09-29 | $24.00 | $27.03 | 62,200 | — | — |
| 1989-09-28 | $23.88 | $26.89 | 354,400 | — | — |
| 1989-09-27 | $24.00 | $27.03 | 3,400 | — | — |
| 1989-09-26 | $23.88 | $26.89 | 8,400 | — | — |
| 1989-09-25 | $24.38 | $27.46 | 7,400 | — | — |
| 1989-09-22 | $24.63 | $27.74 | 5,800 | — | — |
| 1989-09-21 | $24.50 | $27.60 | 2,900 | — | — |
| 1989-09-20 | $24.38 | $27.46 | 12,300 | — | — |
| 1989-09-19 | $24.50 | $27.60 | 2,200 | — | — |
| 1989-09-18 | $24.38 | $27.46 | 23,300 | — | — |
| 1989-09-15 | $24.13 | $27.17 | 8,800 | — | — |
| 1989-09-14 | $24.13 | $27.17 | 8,800 | — | — |
| 1989-09-13 | $24.38 | $27.46 | 11,300 | — | — |
| 1989-09-12 | $24.75 | $27.88 | 4,800 | — | — |
| 1989-09-11 | $24.75 | $27.88 | 6,100 | — | — |
| 1989-09-08 | $24.63 | $27.74 | 4,100 | — | — |
| 1989-09-07 | $24.38 | $27.46 | 2,900 | — | — |
| 1989-09-06 | $24.25 | $27.32 | 5,700 | — | — |
| 1989-09-05 | $24.38 | $27.46 | 5,700 | — | — |
| 1989-09-01 | $24.50 | $27.60 | 4,800 | — | — |
| 1989-08-31 | $25.38 | $28.19 | 1,700 | — | — |
| 1989-08-30 | $25.25 | $28.05 | 3,500 | — | — |
| 1989-08-29 | $24.63 | $27.36 | 16,200 | — | — |
| 1989-08-28 | $24.38 | $27.08 | 21,100 | — | — |
| 1989-08-25 | $24.13 | $26.80 | 23,400 | — | — |
| 1989-08-24 | $24.75 | $27.49 | 13,800 | — | — |
| 1989-08-23 | $24.63 | $27.36 | 6,900 | — | — |
| 1989-08-22 | $24.75 | $27.49 | 18,600 | — | — |
| 1989-08-21 | $25.25 | $28.05 | 6,000 | — | — |
| 1989-08-18 | $25.13 | $27.91 | 4,400 | — | — |
| 1989-08-17 | $25.38 | $28.19 | 3,000 | — | — |
| 1989-08-16 | $25.38 | $28.19 | 4,400 | — | — |
| 1989-08-15 | $25.38 | $28.19 | 21,900 | — | — |
| 1989-08-14 | $24.75 | $27.49 | 17,800 | — | — |
| 1989-08-11 | $24.75 | $27.49 | 5,000 | — | — |
| 1989-08-10 | $24.50 | $27.22 | 24,100 | — | — |
| 1989-08-09 | $24.50 | $27.22 | 10,000 | — | — |
| 1989-08-08 | $25.13 | $27.91 | 6,100 | — | — |
| 1989-08-07 | $25.38 | $28.19 | 2,700 | — | — |
| 1989-08-04 | $25.13 | $27.91 | 900 | — | — |
| 1989-08-03 | $25.13 | $27.91 | 20,100 | — | — |
| 1989-08-02 | $26.00 | $28.88 | 8,100 | — | — |
| 1989-08-01 | $26.00 | $28.88 | 30,000 | — | — |
| 1989-07-31 | $25.25 | $28.05 | 4,800 | — | — |
| 1989-07-28 | $25.13 | $27.91 | 2,400 | — | — |
| 1989-07-27 | $25.00 | $27.77 | 20,600 | — | — |
| 1989-07-26 | $24.75 | $27.49 | 4,400 | — | — |
| 1989-07-25 | $24.75 | $27.49 | 12,900 | — | — |
| 1989-07-24 | $24.88 | $27.63 | 2,800 | — | — |
| 1989-07-21 | $24.88 | $27.63 | 6,700 | — | — |
| 1989-07-20 | $25.00 | $27.77 | 19,300 | — | — |
| 1989-07-19 | $24.75 | $27.49 | 3,600 | — | — |
| 1989-07-18 | $24.63 | $27.36 | 17,600 | — | — |
| 1989-07-17 | $24.63 | $27.36 | 15,500 | — | — |
| 1989-07-14 | $24.75 | $27.49 | 12,700 | — | — |
| 1989-07-13 | $24.75 | $27.49 | 11,300 | — | — |
| 1989-07-12 | $25.00 | $27.77 | 3,500 | — | — |
| 1989-07-11 | $25.00 | $27.77 | 16,900 | — | — |
| 1989-07-10 | $25.00 | $27.77 | 16,800 | — | — |
| 1989-07-07 | $25.00 | $27.77 | 7,700 | — | — |
| 1989-07-06 | $24.63 | $27.36 | 5,200 | — | — |
| 1989-07-05 | $24.63 | $27.36 | 9,100 | — | — |
| 1989-07-03 | $24.38 | $27.08 | 1,100 | — | — |
| 1989-06-30 | $24.50 | $27.22 | 19,500 | — | — |
| 1989-06-29 | $24.13 | $26.80 | 9,300 | — | — |
| 1989-06-28 | $24.50 | $27.22 | 3,900 | — | — |
| 1989-06-27 | $24.25 | $26.94 | 40,500 | — | — |
| 1989-06-26 | $24.38 | $27.08 | 7,400 | — | — |
| 1989-06-23 | $24.13 | $26.80 | 51,800 | — | — |
| 1989-06-22 | $24.25 | $26.94 | 8,100 | — | — |
| 1989-06-21 | $24.25 | $26.94 | 10,700 | — | — |
| 1989-06-20 | $24.38 | $27.08 | 22,300 | — | — |
| 1989-06-19 | $24.63 | $26.97 | 17,500 | — | — |
| 1989-06-16 | $24.50 | $26.83 | 19,900 | — | — |
| 1989-06-15 | $24.13 | $26.42 | 16,300 | — | — |
| 1989-06-14 | $24.25 | $26.56 | 5,700 | — | — |
| 1989-06-13 | $23.88 | $26.15 | 2,900 | — | — |
| 1989-06-12 | $23.88 | $26.15 | 8,900 | — | — |
| 1989-06-09 | $24.00 | $26.28 | 17,500 | — | — |
| 1989-06-08 | $23.63 | $25.87 | 13,500 | — | — |
| 1989-06-07 | $23.38 | $25.60 | 89,800 | — | — |
| 1989-06-06 | $23.25 | $25.46 | 6,600 | — | — |
| 1989-06-05 | $23.50 | $25.73 | 4,200 | — | — |
| 1989-06-02 | $23.50 | $25.73 | 14,200 | — | — |
| 1989-06-01 | $23.63 | $25.87 | 2,300 | — | — |
| 1989-05-31 | $23.75 | $26.01 | 17,300 | — | — |
| 1989-05-30 | $23.63 | $25.87 | 1,800 | — | — |
| 1989-05-26 | $23.50 | $25.73 | 4,900 | — | — |
| 1989-05-25 | $23.50 | $25.73 | 11,100 | — | — |
| 1989-05-24 | $23.50 | $25.73 | 2,400 | — | — |
| 1989-05-23 | $23.63 | $25.87 | 4,000 | — | — |
| 1989-05-22 | $23.13 | $25.32 | 11,900 | — | — |
| 1989-05-19 | $23.38 | $25.60 | 3,200 | — | — |
| 1989-05-18 | $23.75 | $26.01 | 3,000 | — | — |
| 1989-05-17 | $24.00 | $26.28 | 4,900 | — | — |
| 1989-05-16 | $24.00 | $26.28 | 12,300 | — | — |
| 1989-05-15 | $24.00 | $26.28 | 11,200 | — | — |
| 1989-05-12 | $23.88 | $26.15 | 18,600 | — | — |
| 1989-05-11 | $23.63 | $25.87 | 11,300 | — | — |
| 1989-05-10 | $23.38 | $25.60 | 18,700 | — | — |
| 1989-05-09 | $23.25 | $25.46 | 53,000 | — | — |
| 1989-05-08 | $23.00 | $25.19 | 800 | — | — |
| 1989-05-05 | $23.00 | $25.19 | 1,800 | — | — |
| 1989-05-04 | $23.00 | $25.19 | 3,000 | — | — |
| 1989-05-03 | $22.75 | $24.91 | 3,500 | — | — |
| 1989-05-02 | $23.00 | $25.19 | 2,900 | — | — |
| 1989-05-01 | $22.63 | $24.78 | 8,700 | — | — |
| 1989-04-28 | $23.63 | $25.87 | 7,500 | — | — |
| 1989-04-27 | $23.25 | $25.46 | 12,700 | — | — |
| 1989-04-26 | $23.13 | $25.32 | 2,700 | — | — |
| 1989-04-25 | $23.38 | $25.60 | 11,600 | — | — |
| 1989-04-24 | $23.13 | $25.32 | 2,900 | — | — |
| 1989-04-21 | $22.88 | $25.05 | 3,300 | — | — |
| 1989-04-20 | $23.38 | $25.60 | 10,600 | — | — |
| 1989-04-19 | $23.38 | $25.60 | 8,200 | — | — |
| 1989-04-18 | $23.13 | $25.32 | 9,000 | — | — |
| 1989-04-17 | $23.00 | $25.19 | 27,600 | — | — |
| 1989-04-14 | $22.88 | $25.05 | 19,000 | — | — |
| 1989-04-13 | $23.00 | $25.19 | 5,300 | — | — |
| 1989-04-12 | $23.00 | $25.19 | 10,100 | — | — |
| 1989-04-11 | $22.63 | $24.78 | 13,400 | — | — |
| 1989-04-10 | $22.88 | $25.05 | 3,200 | — | — |
| 1989-04-07 | $23.00 | $25.19 | 11,300 | — | — |
| 1989-04-06 | $22.75 | $24.91 | 4,100 | — | — |
| 1989-04-05 | $22.63 | $24.78 | 7,300 | — | — |
| 1989-04-04 | $22.50 | $24.64 | 7,000 | — | — |
| 1989-04-03 | $22.63 | $24.78 | 5,500 | — | — |
| 1989-03-31 | $22.75 | $24.91 | 4,400 | — | — |
| 1989-03-30 | $22.50 | $24.64 | 24,100 | — | — |
| 1989-03-29 | $22.88 | $25.05 | 2,700 | — | — |
| 1989-03-28 | $22.63 | $24.78 | 6,700 | — | — |
| 1989-03-27 | $22.50 | $24.64 | 5,500 | — | — |
| 1989-03-23 | $22.50 | $24.64 | 24,000 | — | — |
| 1989-03-22 | $23.00 | $25.19 | 5,100 | — | — |
| 1989-03-21 | $22.75 | $24.91 | 16,200 | — | — |
| 1989-03-20 | $22.63 | $24.78 | 8,400 | — | — |
| 1989-03-17 | $22.50 | $24.64 | 2,800 | — | — |
| 1989-03-16 | $23.25 | $25.10 | 7,100 | — | — |
| 1989-03-15 | $23.13 | $24.96 | 3,400 | — | — |
| 1989-03-14 | $22.88 | $24.69 | 11,800 | — | — |
| 1989-03-13 | $22.88 | $24.69 | 3,100 | — | — |
| 1989-03-10 | $22.75 | $24.56 | 8,700 | — | — |
| 1989-03-09 | $22.88 | $24.69 | 2,900 | — | — |
| 1989-03-08 | $22.63 | $24.42 | 5,800 | — | — |
| 1989-03-07 | $22.75 | $24.56 | 8,700 | — | — |
| 1989-03-06 | $22.88 | $24.69 | 4,300 | — | — |
| 1989-03-03 | $22.63 | $24.42 | 5,700 | — | — |
| 1989-03-02 | $22.75 | $24.56 | 3,100 | — | — |
| 1989-03-01 | $22.88 | $24.69 | 4,300 | — | — |
| 1989-02-28 | $22.88 | $24.69 | 2,800 | — | — |
| 1989-02-27 | $22.63 | $24.42 | 4,000 | — | — |
| 1989-02-24 | $22.63 | $24.42 | 6,000 | — | — |
| 1989-02-23 | $22.75 | $24.56 | 4,800 | — | — |
| 1989-02-22 | $23.00 | $24.83 | 5,500 | — | — |
| 1989-02-21 | $23.00 | $24.83 | 3,900 | — | — |
| 1989-02-17 | $23.00 | $24.83 | 4,000 | — | — |
| 1989-02-16 | $22.75 | $24.56 | 4,500 | — | — |
| 1989-02-15 | $22.75 | $24.56 | 8,900 | — | — |
| 1989-02-14 | $22.38 | $24.15 | 800 | — | — |
| 1989-02-13 | $22.50 | $24.29 | 6,500 | — | — |
| 1989-02-10 | $22.38 | $24.15 | 4,000 | — | — |
| 1989-02-09 | $22.50 | $24.29 | 8,300 | — | — |
| 1989-02-08 | $22.25 | $24.02 | 4,800 | — | — |
| 1989-02-07 | $23.00 | $24.83 | 3,500 | — | — |
| 1989-02-06 | $22.25 | $24.02 | 3,300 | — | — |
| 1989-02-03 | $22.25 | $24.02 | 1,500 | — | — |
| 1989-02-02 | $21.75 | $23.48 | 9,800 | — | — |
| 1989-02-01 | $21.75 | $23.48 | 16,800 | — | — |
| 1989-01-31 | $22.13 | $23.88 | 1,400 | — | — |
| 1989-01-30 | $22.25 | $24.02 | 5,000 | — | — |
| 1989-01-27 | $21.88 | $23.61 | 6,400 | — | — |
| 1989-01-26 | $21.88 | $23.61 | 9,700 | — | — |
| 1989-01-25 | $21.13 | $22.81 | 4,200 | — | — |
| 1989-01-24 | $21.25 | $22.94 | 4,900 | — | — |
| 1989-01-23 | $21.00 | $22.67 | 6,500 | — | — |
| 1989-01-20 | $21.25 | $22.94 | 2,600 | — | — |
| 1989-01-19 | $21.75 | $23.48 | 30,300 | — | — |
| 1989-01-18 | $21.75 | $23.48 | 14,400 | — | — |
| 1989-01-17 | $21.63 | $23.35 | 6,300 | — | — |
| 1989-01-16 | $21.38 | $23.08 | 7,500 | — | — |
| 1989-01-13 | $21.38 | $23.08 | 10,100 | — | — |
| 1989-01-12 | $21.13 | $22.81 | 4,700 | — | — |
| 1989-01-11 | $21.25 | $22.94 | 19,800 | — | — |
| 1989-01-10 | $21.25 | $22.94 | 400 | — | — |
| 1989-01-09 | $21.25 | $22.94 | 10,500 | — | — |
| 1989-01-06 | $21.25 | $22.94 | 3,200 | — | — |
| 1989-01-05 | $20.88 | $22.54 | 4,700 | — | — |
| 1989-01-04 | $20.88 | $22.54 | 3,900 | — | — |
| 1989-01-03 | $20.75 | $22.40 | 8,600 | — | — |