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 | $25.76 | $53.90 | 1,900,995 | — | — |
| 1989-12-28 | $25.56 | $53.48 | 1,385,934 | — | — |
| 1989-12-27 | $25.46 | $53.27 | 1,742,245 | — | — |
| 1989-12-26 | $25.31 | $52.96 | 927,962 | — | — |
| 1989-12-22 | $25.46 | $53.27 | 1,983,876 | — | — |
| 1989-12-21 | $25.11 | $52.54 | 2,174,426 | — | — |
| 1989-12-20 | $24.91 | $52.12 | 3,631,472 | — | — |
| 1989-12-19 | $25.06 | $52.43 | 4,950,049 | — | — |
| 1989-12-18 | $25.01 | $52.33 | 3,614,445 | — | — |
| 1989-12-15 | $25.66 | $53.69 | 7,893,937 | — | — |
| 1989-12-14 | $25.71 | $53.79 | 3,624,210 | — | — |
| 1989-12-13 | $25.66 | $53.69 | 3,509,780 | — | — |
| 1989-12-12 | $25.66 | $53.69 | 2,601,349 | — | — |
| 1989-12-11 | $25.21 | $52.75 | 2,367,480 | — | — |
| 1989-12-08 | $25.26 | $52.85 | 2,201,719 | — | — |
| 1989-12-07 | $25.31 | $52.96 | 2,434,586 | — | — |
| 1989-12-06 | $25.31 | $52.96 | 3,169,494 | — | — |
| 1989-12-05 | $25.31 | $52.96 | 3,827,030 | — | — |
| 1989-12-04 | $25.21 | $52.75 | 3,682,552 | — | — |
| 1989-12-01 | $25.26 | $52.46 | 5,679,448 | — | — |
| 1989-11-30 | $24.76 | $51.42 | 3,835,793 | — | — |
| 1989-11-29 | $24.56 | $51.01 | 2,563,038 | — | — |
| 1989-11-28 | $24.66 | $51.21 | 5,182,165 | — | — |
| 1989-11-27 | $24.51 | $50.90 | 5,879,013 | — | — |
| 1989-11-24 | $24.01 | $49.87 | 2,220,999 | — | — |
| 1989-11-22 | $24.01 | $49.87 | 3,795,730 | — | — |
| 1989-11-21 | $23.81 | $49.45 | 3,068,334 | — | — |
| 1989-11-20 | $23.61 | $49.04 | 4,824,101 | — | — |
| 1989-11-17 | $23.76 | $49.35 | 7,804,296 | — | — |
| 1989-11-16 | $22.96 | $47.69 | 3,629,969 | — | — |
| 1989-11-15 | $22.66 | $47.07 | 3,364,301 | — | — |
| 1989-11-14 | $22.17 | $46.03 | 1,857,426 | — | — |
| 1989-11-13 | $22.26 | $46.24 | 2,836,719 | — | — |
| 1989-11-10 | $21.82 | $45.31 | 1,187,872 | — | — |
| 1989-11-09 | $21.67 | $44.99 | 1,689,662 | — | — |
| 1989-11-08 | $21.77 | $45.20 | 3,491,501 | — | — |
| 1989-11-07 | $21.37 | $44.37 | 3,410,624 | — | — |
| 1989-11-06 | $21.17 | $43.96 | 3,134,939 | — | — |
| 1989-11-03 | $21.52 | $44.68 | 3,064,578 | — | — |
| 1989-11-02 | $21.67 | $44.99 | 4,032,604 | — | — |
| 1989-11-01 | $22.12 | $45.93 | 2,307,636 | — | — |
| 1989-10-31 | $22.12 | $45.93 | 2,698,251 | — | — |
| 1989-10-30 | $21.57 | $44.79 | 2,042,718 | — | — |
| 1989-10-27 | $21.42 | $44.48 | 4,616,524 | — | — |
| 1989-10-26 | $21.72 | $45.10 | 2,942,636 | — | — |
| 1989-10-25 | $22.07 | $45.82 | 2,595,840 | — | — |
| 1989-10-24 | $22.26 | $46.24 | 5,167,642 | — | — |
| 1989-10-23 | $22.36 | $46.45 | 2,576,559 | — | — |
| 1989-10-20 | $22.61 | $46.96 | 4,309,540 | — | — |
| 1989-10-19 | $22.61 | $46.96 | 3,691,817 | — | — |
| 1989-10-18 | $22.51 | $46.76 | 2,965,673 | — | — |
| 1989-10-17 | $22.56 | $46.86 | 5,128,831 | — | — |
| 1989-10-16 | $22.56 | $46.86 | 11,321,838 | — | — |
| 1989-10-13 | $21.72 | $45.10 | 7,097,432 | — | — |
| 1989-10-12 | $23.11 | $48.00 | 2,328,919 | — | — |
| 1989-10-11 | $23.21 | $48.21 | 1,768,536 | — | — |
| 1989-10-10 | $23.31 | $48.42 | 2,542,255 | — | — |
| 1989-10-09 | $23.36 | $48.52 | 1,314,321 | — | — |
| 1989-10-06 | $23.51 | $48.83 | 4,258,960 | — | — |
| 1989-10-05 | $23.31 | $48.42 | 3,053,311 | — | — |
| 1989-10-04 | $23.51 | $48.83 | 5,902,550 | — | — |
| 1989-10-03 | $23.36 | $48.52 | 5,928,591 | — | — |
| 1989-10-02 | $23.06 | $47.90 | 2,778,628 | — | — |
| 1989-09-29 | $22.56 | $46.86 | 3,590,908 | — | — |
| 1989-09-28 | $22.76 | $47.27 | 2,788,393 | — | — |
| 1989-09-27 | $22.36 | $46.45 | 2,504,696 | — | — |
| 1989-09-26 | $22.17 | $46.03 | 2,514,712 | — | — |
| 1989-09-25 | $22.12 | $45.93 | 2,005,159 | — | — |
| 1989-09-22 | $22.31 | $46.34 | 2,201,719 | — | — |
| 1989-09-21 | $22.17 | $46.03 | 2,644,917 | — | — |
| 1989-09-20 | $22.51 | $46.42 | 2,403,787 | — | — |
| 1989-09-19 | $22.76 | $46.93 | 1,920,526 | — | — |
| 1989-09-18 | $23.01 | $47.45 | 2,395,274 | — | — |
| 1989-09-15 | $22.86 | $47.14 | 6,853,047 | — | — |
| 1989-09-14 | $22.31 | $46.00 | 3,758,422 | — | — |
| 1989-09-13 | $22.17 | $45.70 | 4,581,969 | — | — |
| 1989-09-12 | $22.71 | $46.83 | 2,169,168 | — | — |
| 1989-09-11 | $22.61 | $46.62 | 3,608,435 | — | — |
| 1989-09-08 | $22.56 | $46.52 | 3,650,502 | — | — |
| 1989-09-07 | $22.61 | $46.62 | 2,351,455 | — | — |
| 1989-09-06 | $22.86 | $47.14 | 2,373,239 | — | — |
| 1989-09-05 | $23.26 | $47.96 | 2,995,219 | — | — |
| 1989-09-01 | $23.26 | $47.96 | 2,431,080 | — | — |
| 1989-08-31 | $23.01 | $47.45 | 1,839,398 | — | — |
| 1989-08-30 | $23.21 | $47.86 | 3,266,897 | — | — |
| 1989-08-29 | $23.26 | $47.96 | 2,443,600 | — | — |
| 1989-08-28 | $23.46 | $48.37 | 1,915,768 | — | — |
| 1989-08-25 | $23.41 | $48.27 | 3,777,702 | — | — |
| 1989-08-24 | $23.21 | $47.86 | 4,648,574 | — | — |
| 1989-08-23 | $22.76 | $46.93 | 2,068,008 | — | — |
| 1989-08-22 | $22.51 | $46.42 | 2,887,800 | — | — |
| 1989-08-21 | $22.56 | $46.52 | 3,045,298 | — | — |
| 1989-08-18 | $23.16 | $47.75 | 3,902,148 | — | — |
| 1989-08-17 | $23.06 | $47.55 | 2,761,851 | — | — |
| 1989-08-16 | $22.96 | $47.34 | 1,864,438 | — | — |
| 1989-08-15 | $22.81 | $47.03 | 2,278,089 | — | — |
| 1989-08-14 | $22.61 | $46.62 | 3,122,420 | — | — |
| 1989-08-11 | $23.01 | $47.45 | 5,270,053 | — | — |
| 1989-08-10 | $23.31 | $48.06 | 3,047,552 | — | — |
| 1989-08-09 | $23.31 | $48.06 | 4,767,511 | — | — |
| 1989-08-08 | $23.36 | $48.17 | 4,417,460 | — | — |
| 1989-08-07 | $23.56 | $48.58 | 5,990,188 | — | — |
| 1989-08-04 | $22.71 | $46.83 | 2,542,005 | — | — |
| 1989-08-03 | $22.86 | $47.14 | 2,348,450 | — | — |
| 1989-08-02 | $22.76 | $46.93 | 2,464,633 | — | — |
| 1989-08-01 | $22.71 | $46.83 | 5,252,025 | — | — |
| 1989-07-31 | $23.36 | $48.17 | 3,148,210 | — | — |
| 1989-07-28 | $22.96 | $47.34 | 3,114,657 | — | — |
| 1989-07-27 | $22.96 | $47.34 | 3,371,812 | — | — |
| 1989-07-26 | $22.71 | $46.83 | 2,677,218 | — | — |
| 1989-07-25 | $22.51 | $46.42 | 3,987,032 | — | — |
| 1989-07-24 | $22.51 | $46.42 | 2,890,053 | — | — |
| 1989-07-21 | $22.71 | $46.83 | 5,467,614 | — | — |
| 1989-07-20 | $22.26 | $45.90 | 4,960,065 | — | — |
| 1989-07-19 | $22.46 | $46.31 | 5,928,090 | — | — |
| 1989-07-18 | $21.67 | $44.67 | 2,035,707 | — | — |
| 1989-07-17 | $21.82 | $44.98 | 2,859,004 | — | — |
| 1989-07-14 | $21.82 | $44.98 | 4,392,671 | — | — |
| 1989-07-13 | $21.72 | $44.77 | 2,290,359 | — | — |
| 1989-07-12 | $21.72 | $44.77 | 3,091,621 | — | — |
| 1989-07-11 | $21.52 | $44.36 | 3,060,322 | — | — |
| 1989-07-10 | $21.47 | $44.26 | 2,461,378 | — | — |
| 1989-07-07 | $21.22 | $43.74 | 2,759,598 | — | — |
| 1989-07-06 | $20.82 | $42.92 | 1,904,751 | — | — |
| 1989-07-05 | $20.87 | $43.02 | 2,479,907 | — | — |
| 1989-07-03 | $20.82 | $42.92 | 1,102,487 | — | — |
| 1989-06-30 | $20.62 | $42.51 | 4,600,248 | — | — |
| 1989-06-29 | $20.92 | $43.12 | 2,969,178 | — | — |
| 1989-06-28 | $21.32 | $43.95 | 2,952,902 | — | — |
| 1989-06-27 | $21.47 | $44.26 | 2,248,543 | — | — |
| 1989-06-26 | $21.62 | $44.56 | 2,272,831 | — | — |
| 1989-06-23 | $21.87 | $45.08 | 4,325,064 | — | — |
| 1989-06-22 | $21.42 | $44.15 | 3,230,340 | — | — |
| 1989-06-21 | $21.27 | $43.84 | 2,475,901 | — | — |
| 1989-06-20 | $21.32 | $43.95 | 2,236,774 | — | — |
| 1989-06-19 | $21.47 | $44.26 | 1,880,713 | — | — |
| 1989-06-16 | $21.32 | $43.95 | 7,369,110 | — | — |
| 1989-06-15 | $20.97 | $43.23 | 3,126,927 | — | — |
| 1989-06-14 | $21.27 | $43.84 | 3,843,305 | — | — |
| 1989-06-13 | $21.17 | $43.64 | 8,588,532 | — | — |
| 1989-06-12 | $21.67 | $44.67 | 2,481,660 | — | — |
| 1989-06-09 | $21.82 | $44.98 | 3,187,772 | — | — |
| 1989-06-08 | $21.77 | $44.87 | 3,664,774 | — | — |
| 1989-06-07 | $22.17 | $45.70 | 2,423,568 | — | — |
| 1989-06-06 | $21.97 | $45.28 | 3,924,183 | — | — |
| 1989-06-05 | $22.02 | $45.05 | 4,054,638 | — | — |
| 1989-06-02 | $22.26 | $45.56 | 3,919,926 | — | — |
| 1989-06-01 | $22.02 | $45.05 | 3,105,393 | — | — |
| 1989-05-31 | $21.82 | $44.64 | 4,015,326 | — | — |
| 1989-05-30 | $21.57 | $44.13 | 4,121,243 | — | — |
| 1989-05-26 | $21.67 | $44.33 | 3,869,847 | — | — |
| 1989-05-25 | $21.07 | $43.11 | 3,552,597 | — | — |
| 1989-05-24 | $21.42 | $43.82 | 4,385,159 | — | — |
| 1989-05-23 | $21.12 | $43.21 | 6,193,007 | — | — |
| 1989-05-22 | $21.42 | $43.82 | 6,586,377 | — | — |
| 1989-05-19 | $21.52 | $44.03 | 12,326,671 | — | — |
| 1989-05-18 | $21.27 | $43.52 | 6,708,570 | — | — |
| 1989-05-17 | $21.12 | $43.21 | 6,426,375 | — | — |
| 1989-05-16 | $20.67 | $42.29 | 5,743,549 | — | — |
| 1989-05-15 | $20.87 | $42.70 | 6,953,455 | — | — |
| 1989-05-12 | $20.37 | $41.68 | 9,990,240 | — | — |
| 1989-05-11 | $19.57 | $40.04 | 5,303,105 | — | — |
| 1989-05-10 | $19.12 | $39.12 | 2,709,269 | — | — |
| 1989-05-09 | $18.92 | $38.72 | 2,820,945 | — | — |
| 1989-05-08 | $19.02 | $38.92 | 2,905,578 | — | — |
| 1989-05-05 | $19.07 | $39.02 | 2,814,434 | — | — |
| 1989-05-04 | $19.37 | $39.64 | 1,476,827 | — | — |
| 1989-05-03 | $19.42 | $39.74 | 2,028,696 | — | — |
| 1989-05-02 | $19.52 | $39.94 | 3,461,203 | — | — |
| 1989-05-01 | $19.47 | $39.84 | 2,070,011 | — | — |
| 1989-04-28 | $19.52 | $39.94 | 3,905,654 | — | — |
| 1989-04-27 | $19.42 | $39.74 | 5,427,051 | — | — |
| 1989-04-26 | $19.17 | $39.23 | 2,371,737 | — | — |
| 1989-04-25 | $19.12 | $39.12 | 3,043,295 | — | — |
| 1989-04-24 | $19.17 | $39.23 | 2,589,079 | — | — |
| 1989-04-21 | $19.32 | $39.53 | 4,316,801 | — | — |
| 1989-04-20 | $19.12 | $39.12 | 3,169,994 | — | — |
| 1989-04-19 | $19.12 | $39.12 | 4,755,492 | — | — |
| 1989-04-18 | $19.32 | $39.53 | 5,357,441 | — | — |
| 1989-04-17 | $18.82 | $38.51 | 3,376,570 | — | — |
| 1989-04-14 | $18.77 | $38.41 | 6,439,145 | — | — |
| 1989-04-13 | $18.07 | $36.98 | 2,920,852 | — | — |
| 1989-04-12 | $17.97 | $36.78 | 2,464,884 | — | — |
| 1989-04-11 | $18.07 | $36.98 | 2,180,686 | — | — |
| 1989-04-10 | $18.02 | $36.88 | 1,299,047 | — | — |
| 1989-04-07 | $18.02 | $36.88 | 2,524,477 | — | — |
| 1989-04-06 | $17.87 | $36.57 | 1,747,253 | — | — |
| 1989-04-05 | $17.97 | $36.78 | 1,847,911 | — | — |
| 1989-04-04 | $17.97 | $36.78 | 2,201,218 | — | — |
| 1989-04-03 | $18.02 | $36.88 | 2,768,612 | — | — |
| 1989-03-31 | $17.77 | $36.37 | 2,128,854 | — | — |
| 1989-03-30 | $17.77 | $36.37 | 2,543,007 | — | — |
| 1989-03-29 | $17.92 | $36.67 | 2,958,912 | — | — |
| 1989-03-28 | $17.67 | $36.16 | 3,204,549 | — | — |
| 1989-03-27 | $17.57 | $35.96 | 3,065,079 | — | — |
| 1989-03-23 | $17.57 | $35.96 | 4,533,893 | — | — |
| 1989-03-22 | $17.97 | $36.78 | 2,489,673 | — | — |
| 1989-03-21 | $17.97 | $36.78 | 1,698,676 | — | — |
| 1989-03-20 | $17.87 | $36.57 | 3,315,974 | — | — |
| 1989-03-17 | $17.92 | $36.67 | 7,976,567 | — | — |
| 1989-03-16 | $18.57 | $38.00 | 4,539,402 | — | — |
| 1989-03-15 | $18.32 | $37.49 | 3,337,258 | — | — |
| 1989-03-14 | $18.27 | $37.39 | 2,639,909 | — | — |
| 1989-03-13 | $18.22 | $37.29 | 3,299,949 | — | — |
| 1989-03-10 | $17.97 | $36.78 | 3,899,644 | — | — |
| 1989-03-09 | $18.17 | $37.18 | 3,309,715 | — | — |
| 1989-03-08 | $18.12 | $37.08 | 3,211,560 | — | — |
| 1989-03-07 | $18.02 | $36.88 | 3,499,013 | — | — |
| 1989-03-06 | $17.92 | $36.67 | 3,229,338 | — | — |
| 1989-03-03 | $17.87 | $36.57 | 1,975,863 | — | — |
| 1989-03-02 | $17.97 | $36.78 | 4,084,185 | — | — |
| 1989-03-01 | $17.97 | $36.78 | 3,749,908 | — | — |
| 1989-02-28 | $18.27 | $37.05 | 2,939,882 | — | — |
| 1989-02-27 | $18.37 | $37.26 | 2,890,304 | — | — |
| 1989-02-24 | $18.07 | $36.65 | 3,399,857 | — | — |
| 1989-02-23 | $18.42 | $37.36 | 2,795,404 | — | — |
| 1989-02-22 | $18.22 | $36.95 | 4,634,802 | — | — |
| 1989-02-21 | $18.77 | $38.07 | 2,186,445 | — | — |
| 1989-02-17 | $18.72 | $37.96 | 3,547,589 | — | — |
| 1989-02-16 | $18.37 | $37.26 | 2,372,238 | — | — |
| 1989-02-15 | $18.47 | $37.46 | 3,168,993 | — | — |
| 1989-02-14 | $18.22 | $36.95 | 2,964,170 | — | — |
| 1989-02-13 | $18.42 | $37.36 | 3,150,464 | — | — |
| 1989-02-10 | $18.47 | $37.46 | 3,405,866 | — | — |
| 1989-02-09 | $18.77 | $38.07 | 3,197,037 | — | — |
| 1989-02-08 | $18.97 | $38.47 | 3,338,760 | — | — |
| 1989-02-07 | $19.32 | $39.18 | 4,745,226 | — | — |
| 1989-02-06 | $19.17 | $38.88 | 2,832,963 | — | — |
| 1989-02-03 | $19.12 | $38.77 | 2,540,002 | — | — |
| 1989-02-02 | $19.22 | $38.98 | 2,791,899 | — | — |
| 1989-02-01 | $19.27 | $39.08 | 5,204,700 | — | — |
| 1989-01-31 | $19.32 | $39.18 | 4,520,372 | — | — |
| 1989-01-30 | $19.17 | $38.88 | 5,530,964 | — | — |
| 1989-01-27 | $18.92 | $38.37 | 10,155,250 | — | — |
| 1989-01-26 | $18.72 | $37.96 | 5,826,680 | — | — |
| 1989-01-25 | $18.32 | $37.15 | 3,402,611 | — | — |
| 1989-01-24 | $18.32 | $37.15 | 3,384,833 | — | — |
| 1989-01-23 | $18.07 | $36.65 | 2,744,825 | — | — |
| 1989-01-20 | $18.17 | $36.85 | 2,764,606 | — | — |
| 1989-01-19 | $18.27 | $37.05 | 5,127,579 | — | — |
| 1989-01-18 | $18.32 | $37.15 | 5,209,708 | — | — |
| 1989-01-17 | $18.07 | $36.65 | 2,595,089 | — | — |
| 1989-01-16 | $17.92 | $36.34 | 1,783,310 | — | — |
| 1989-01-13 | $17.97 | $36.45 | 2,053,736 | — | — |
| 1989-01-12 | $17.97 | $36.45 | 5,313,121 | — | — |
| 1989-01-11 | $17.72 | $35.94 | 2,300,374 | — | — |
| 1989-01-10 | $17.72 | $35.94 | 3,118,163 | — | — |
| 1989-01-09 | $17.82 | $36.14 | 4,309,289 | — | — |
| 1989-01-06 | $17.82 | $36.14 | 4,144,029 | — | — |
| 1989-01-05 | $17.82 | $36.14 | 4,159,804 | — | — |
| 1989-01-04 | $17.87 | $36.24 | 2,706,013 | — | — |
| 1989-01-03 | $17.57 | $35.64 | 4,388,665 | — | — |