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 | $21.75 | $61.80 | 540,000 | — | — |
| 1989-12-28 | $21.88 | $62.16 | 312,000 | — | — |
| 1989-12-27 | $22.06 | $62.69 | 546,200 | — | — |
| 1989-12-26 | $22.06 | $62.69 | 147,000 | — | — |
| 1989-12-22 | $21.94 | $62.33 | 425,800 | — | — |
| 1989-12-21 | $21.38 | $60.74 | 590,600 | — | — |
| 1989-12-20 | $21.88 | $62.16 | 672,400 | — | — |
| 1989-12-19 | $22.00 | $62.51 | 455,000 | — | — |
| 1989-12-18 | $22.31 | $63.40 | 664,400 | — | — |
| 1989-12-15 | $23.06 | $65.53 | 431,800 | — | — |
| 1989-12-14 | $23.19 | $65.89 | 1,027,000 | — | — |
| 1989-12-13 | $23.50 | $66.77 | 359,000 | — | — |
| 1989-12-12 | $23.50 | $66.77 | 234,800 | — | — |
| 1989-12-11 | $23.25 | $66.06 | 290,800 | — | — |
| 1989-12-08 | $23.56 | $66.95 | 287,400 | — | — |
| 1989-12-07 | $23.38 | $66.42 | 242,000 | — | — |
| 1989-12-06 | $23.44 | $66.60 | 479,800 | — | — |
| 1989-12-05 | $23.56 | $66.95 | 520,400 | — | — |
| 1989-12-04 | $23.94 | $68.02 | 312,600 | — | — |
| 1989-12-01 | $23.75 | $67.48 | 439,800 | — | — |
| 1989-11-30 | $23.13 | $65.71 | 616,200 | — | — |
| 1989-11-29 | $23.31 | $66.24 | 259,400 | — | — |
| 1989-11-28 | $23.44 | $66.60 | 292,000 | — | — |
| 1989-11-27 | $23.50 | $66.77 | 440,400 | — | — |
| 1989-11-24 | $23.25 | $66.06 | 199,400 | — | — |
| 1989-11-22 | $22.50 | $63.93 | 183,200 | — | — |
| 1989-11-21 | $22.63 | $64.29 | 304,200 | — | — |
| 1989-11-20 | $22.44 | $63.75 | 565,200 | — | — |
| 1989-11-17 | $22.88 | $65.00 | 199,600 | — | — |
| 1989-11-16 | $23.13 | $65.71 | 212,200 | — | — |
| 1989-11-15 | $23.00 | $65.35 | 378,000 | — | — |
| 1989-11-14 | $22.94 | $65.18 | 303,000 | — | — |
| 1989-11-13 | $23.00 | $65.35 | 320,000 | — | — |
| 1989-11-10 | $22.81 | $64.82 | 869,400 | — | — |
| 1989-11-09 | $23.38 | $65.78 | 254,200 | — | — |
| 1989-11-08 | $23.75 | $66.83 | 319,000 | — | — |
| 1989-11-07 | $23.31 | $65.60 | 387,200 | — | — |
| 1989-11-06 | $23.31 | $65.60 | 351,800 | — | — |
| 1989-11-03 | $23.63 | $66.48 | 502,000 | — | — |
| 1989-11-02 | $22.63 | $63.67 | 413,000 | — | — |
| 1989-11-01 | $22.38 | $62.96 | 440,400 | — | — |
| 1989-10-31 | $22.19 | $62.44 | 405,800 | — | — |
| 1989-10-30 | $21.75 | $61.21 | 229,400 | — | — |
| 1989-10-27 | $21.63 | $60.85 | 549,200 | — | — |
| 1989-10-26 | $21.63 | $60.85 | 655,800 | — | — |
| 1989-10-25 | $22.00 | $61.91 | 989,800 | — | — |
| 1989-10-24 | $21.94 | $61.73 | 1,720,600 | — | — |
| 1989-10-23 | $23.38 | $65.78 | 608,000 | — | — |
| 1989-10-20 | $24.13 | $67.89 | 606,400 | — | — |
| 1989-10-19 | $24.75 | $69.65 | 306,200 | — | — |
| 1989-10-18 | $24.44 | $68.77 | 351,800 | — | — |
| 1989-10-17 | $24.50 | $68.94 | 824,000 | — | — |
| 1989-10-16 | $24.56 | $69.12 | 1,152,000 | — | — |
| 1989-10-13 | $24.25 | $68.24 | 720,200 | — | — |
| 1989-10-12 | $25.94 | $72.99 | 847,000 | — | — |
| 1989-10-11 | $26.25 | $73.87 | 313,400 | — | — |
| 1989-10-10 | $26.44 | $74.40 | 432,200 | — | — |
| 1989-10-09 | $26.81 | $75.45 | 337,400 | — | — |
| 1989-10-06 | $27.06 | $76.16 | 584,600 | — | — |
| 1989-10-05 | $26.75 | $75.28 | 519,400 | — | — |
| 1989-10-04 | $26.31 | $74.05 | 789,800 | — | — |
| 1989-10-03 | $26.00 | $73.17 | 770,000 | — | — |
| 1989-10-02 | $26.38 | $74.22 | 574,400 | — | — |
| 1989-09-29 | $26.00 | $73.17 | 581,400 | — | — |
| 1989-09-28 | $26.19 | $73.69 | 620,200 | — | — |
| 1989-09-27 | $26.00 | $73.17 | 756,200 | — | — |
| 1989-09-26 | $26.00 | $73.17 | 1,002,600 | — | — |
| 1989-09-25 | $26.00 | $73.17 | 691,600 | — | — |
| 1989-09-22 | $26.81 | $75.45 | 1,295,600 | — | — |
| 1989-09-21 | $27.44 | $77.21 | 1,164,600 | — | — |
| 1989-09-20 | $26.56 | $74.75 | 874,400 | — | — |
| 1989-09-19 | $27.00 | $75.98 | 475,000 | — | — |
| 1989-09-18 | $27.44 | $77.21 | 980,600 | — | — |
| 1989-09-15 | $27.75 | $78.09 | 2,158,400 | — | — |
| 1989-09-14 | $28.00 | $78.79 | 1,517,000 | — | — |
| 1989-09-13 | $28.06 | $78.97 | 560,400 | — | — |
| 1989-09-12 | $28.06 | $78.97 | 504,800 | — | — |
| 1989-09-11 | $28.44 | $80.03 | 664,600 | — | — |
| 1989-09-08 | $28.50 | $80.20 | 1,098,200 | — | — |
| 1989-09-07 | $28.81 | $81.08 | 3,986,200 | — | — |
| 1989-09-06 | $28.81 | $81.08 | 2,786,800 | — | — |
| 1989-09-05 | $26.75 | $75.28 | 776,200 | — | — |
| 1989-09-01 | $26.88 | $75.63 | 820,200 | — | — |
| 1989-08-31 | $26.94 | $75.80 | 832,600 | — | — |
| 1989-08-30 | $26.69 | $75.10 | 1,242,800 | — | — |
| 1989-08-29 | $26.56 | $74.75 | 586,200 | — | — |
| 1989-08-28 | $26.88 | $75.63 | 650,200 | — | — |
| 1989-08-25 | $26.75 | $75.28 | 821,800 | — | — |
| 1989-08-24 | $26.56 | $74.75 | 830,600 | — | — |
| 1989-08-23 | $26.44 | $74.40 | 735,600 | — | — |
| 1989-08-22 | $26.56 | $74.75 | 568,400 | — | — |
| 1989-08-21 | $26.88 | $75.63 | 395,600 | — | — |
| 1989-08-18 | $27.25 | $76.68 | 320,400 | — | — |
| 1989-08-17 | $27.38 | $77.04 | 253,400 | — | — |
| 1989-08-16 | $27.69 | $77.91 | 334,600 | — | — |
| 1989-08-15 | $27.50 | $77.39 | 182,600 | — | — |
| 1989-08-14 | $27.56 | $77.56 | 490,800 | — | — |
| 1989-08-11 | $27.50 | $77.39 | 1,787,800 | — | — |
| 1989-08-10 | $27.69 | $77.91 | 1,009,800 | — | — |
| 1989-08-09 | $27.38 | $76.40 | 545,400 | — | — |
| 1989-08-08 | $27.81 | $77.62 | 1,159,600 | — | — |
| 1989-08-07 | $27.69 | $77.27 | 577,800 | — | — |
| 1989-08-04 | $27.31 | $76.23 | 254,400 | — | — |
| 1989-08-03 | $27.56 | $76.93 | 538,800 | — | — |
| 1989-08-02 | $27.31 | $76.23 | 608,000 | — | — |
| 1989-08-01 | $27.13 | $75.70 | 701,000 | — | — |
| 1989-07-31 | $27.19 | $75.88 | 484,800 | — | — |
| 1989-07-28 | $26.56 | $74.13 | 308,800 | — | — |
| 1989-07-27 | $26.50 | $73.96 | 797,000 | — | — |
| 1989-07-26 | $26.44 | $73.79 | 301,200 | — | — |
| 1989-07-25 | $26.44 | $73.79 | 470,000 | — | — |
| 1989-07-24 | $26.56 | $74.13 | 324,600 | — | — |
| 1989-07-21 | $26.38 | $73.61 | 415,000 | — | — |
| 1989-07-20 | $26.75 | $74.66 | 384,000 | — | — |
| 1989-07-19 | $27.13 | $75.70 | 298,600 | — | — |
| 1989-07-18 | $26.94 | $75.18 | 326,000 | — | — |
| 1989-07-17 | $27.06 | $75.53 | 269,600 | — | — |
| 1989-07-14 | $27.13 | $75.70 | 446,400 | — | — |
| 1989-07-13 | $27.31 | $76.23 | 635,400 | — | — |
| 1989-07-12 | $27.63 | $77.10 | 1,017,600 | — | — |
| 1989-07-11 | $27.38 | $76.40 | 436,200 | — | — |
| 1989-07-10 | $27.38 | $76.40 | 266,400 | — | — |
| 1989-07-07 | $27.19 | $75.88 | 528,200 | — | — |
| 1989-07-06 | $27.31 | $76.23 | 570,600 | — | — |
| 1989-07-05 | $27.50 | $76.75 | 1,560,000 | — | — |
| 1989-07-03 | $26.56 | $74.13 | 249,600 | — | — |
| 1989-06-30 | $26.13 | $72.91 | 415,400 | — | — |
| 1989-06-29 | $26.25 | $73.26 | 453,400 | — | — |
| 1989-06-28 | $27.25 | $76.05 | 240,200 | — | — |
| 1989-06-27 | $27.69 | $77.27 | 545,200 | — | — |
| 1989-06-26 | $27.56 | $76.93 | 634,000 | — | — |
| 1989-06-23 | $27.44 | $76.58 | 490,200 | — | — |
| 1989-06-22 | $26.94 | $75.18 | 403,200 | — | — |
| 1989-06-21 | $26.63 | $74.31 | 693,200 | — | — |
| 1989-06-20 | $26.31 | $73.44 | 413,200 | — | — |
| 1989-06-19 | $26.31 | $73.44 | 511,000 | — | — |
| 1989-06-16 | $27.13 | $75.70 | 630,800 | — | — |
| 1989-06-15 | $27.06 | $75.53 | 509,200 | — | — |
| 1989-06-14 | $27.75 | $77.45 | 260,200 | — | — |
| 1989-06-13 | $28.00 | $78.15 | 493,800 | — | — |
| 1989-06-12 | $28.25 | $78.84 | 380,600 | — | — |
| 1989-06-09 | $28.31 | $79.02 | 874,800 | — | — |
| 1989-06-08 | $28.50 | $79.54 | 1,589,600 | — | — |
| 1989-06-07 | $27.94 | $77.97 | 1,523,800 | — | — |
| 1989-06-06 | $27.44 | $76.58 | 393,800 | — | — |
| 1989-06-05 | $27.25 | $76.05 | 612,800 | — | — |
| 1989-06-02 | $27.44 | $76.58 | 655,200 | — | — |
| 1989-06-01 | $26.94 | $75.18 | 546,400 | — | — |
| 1989-05-31 | $26.69 | $74.48 | 420,400 | — | — |
| 1989-05-30 | $26.69 | $74.48 | 534,600 | — | — |
| 1989-05-26 | $27.25 | $76.05 | 489,800 | — | — |
| 1989-05-25 | $27.31 | $76.23 | 291,800 | — | — |
| 1989-05-24 | $27.25 | $76.05 | 624,800 | — | — |
| 1989-05-23 | $27.31 | $76.23 | 670,200 | — | — |
| 1989-05-22 | $27.75 | $77.45 | 1,014,200 | — | — |
| 1989-05-19 | $27.06 | $75.53 | 1,559,800 | — | — |
| 1989-05-18 | $26.44 | $73.79 | 460,800 | — | — |
| 1989-05-17 | $26.25 | $73.26 | 530,200 | — | — |
| 1989-05-16 | $26.88 | $75.01 | 968,800 | — | — |
| 1989-05-15 | $27.13 | $75.70 | 1,813,400 | — | — |
| 1989-05-12 | $26.63 | $74.31 | 2,073,200 | — | — |
| 1989-05-11 | $25.56 | $71.34 | 512,400 | — | — |
| 1989-05-10 | $25.56 | $71.34 | 697,400 | — | — |
| 1989-05-09 | $25.81 | $71.41 | 1,030,000 | — | — |
| 1989-05-08 | $25.75 | $71.24 | 1,012,600 | — | — |
| 1989-05-05 | $25.13 | $69.51 | 807,600 | — | — |
| 1989-05-04 | $24.81 | $68.65 | 796,800 | — | — |
| 1989-05-03 | $25.44 | $70.38 | 1,000,800 | — | — |
| 1989-05-02 | $25.88 | $71.59 | 799,000 | — | — |
| 1989-05-01 | $26.13 | $72.28 | 1,150,400 | — | — |
| 1989-04-28 | $25.25 | $69.86 | 840,200 | — | — |
| 1989-04-27 | $24.88 | $68.82 | 895,400 | — | — |
| 1989-04-26 | $24.06 | $66.57 | 362,800 | — | — |
| 1989-04-25 | $24.38 | $67.44 | 702,600 | — | — |
| 1989-04-24 | $24.25 | $67.09 | 317,200 | — | — |
| 1989-04-21 | $24.50 | $67.78 | 239,600 | — | — |
| 1989-04-20 | $24.19 | $66.92 | 316,200 | — | — |
| 1989-04-19 | $24.19 | $66.92 | 387,000 | — | — |
| 1989-04-18 | $24.19 | $66.92 | 623,200 | — | — |
| 1989-04-17 | $24.00 | $66.40 | 260,400 | — | — |
| 1989-04-14 | $24.00 | $66.40 | 214,000 | — | — |
| 1989-04-13 | $23.75 | $65.71 | 182,400 | — | — |
| 1989-04-12 | $24.00 | $66.40 | 164,600 | — | — |
| 1989-04-11 | $23.94 | $66.23 | 457,600 | — | — |
| 1989-04-10 | $23.81 | $65.88 | 422,000 | — | — |
| 1989-04-07 | $23.63 | $65.36 | 520,200 | — | — |
| 1989-04-06 | $22.88 | $63.29 | 214,000 | — | — |
| 1989-04-05 | $23.25 | $64.32 | 600,200 | — | — |
| 1989-04-04 | $23.63 | $65.36 | 170,400 | — | — |
| 1989-04-03 | $24.19 | $66.92 | 283,800 | — | — |
| 1989-03-31 | $24.19 | $66.92 | 335,400 | — | — |
| 1989-03-30 | $23.81 | $65.88 | 348,400 | — | — |
| 1989-03-29 | $23.44 | $64.84 | 156,400 | — | — |
| 1989-03-28 | $23.19 | $64.15 | 410,400 | — | — |
| 1989-03-27 | $22.56 | $62.42 | 317,000 | — | — |
| 1989-03-23 | $22.63 | $62.59 | 284,800 | — | — |
| 1989-03-22 | $22.88 | $63.29 | 287,800 | — | — |
| 1989-03-21 | $23.13 | $63.98 | 226,600 | — | — |
| 1989-03-20 | $23.00 | $63.63 | 421,200 | — | — |
| 1989-03-17 | $23.44 | $64.84 | 455,000 | — | — |
| 1989-03-16 | $23.81 | $65.88 | 550,800 | — | — |
| 1989-03-15 | $23.81 | $65.88 | 366,800 | — | — |
| 1989-03-14 | $23.88 | $66.05 | 187,600 | — | — |
| 1989-03-13 | $23.94 | $66.23 | 282,400 | — | — |
| 1989-03-10 | $24.06 | $66.57 | 215,800 | — | — |
| 1989-03-09 | $24.06 | $66.57 | 349,000 | — | — |
| 1989-03-08 | $24.06 | $66.57 | 477,800 | — | — |
| 1989-03-07 | $24.06 | $66.57 | 296,200 | — | — |
| 1989-03-06 | $24.31 | $67.26 | 283,800 | — | — |
| 1989-03-03 | $24.44 | $67.61 | 472,200 | — | — |
| 1989-03-02 | $24.38 | $67.44 | 646,000 | — | — |
| 1989-03-01 | $23.81 | $65.88 | 382,000 | — | — |
| 1989-02-28 | $23.88 | $66.05 | 544,600 | — | — |
| 1989-02-27 | $23.88 | $66.05 | 206,600 | — | — |
| 1989-02-24 | $23.81 | $65.88 | 572,200 | — | — |
| 1989-02-23 | $23.94 | $66.23 | 561,000 | — | — |
| 1989-02-22 | $24.06 | $66.57 | 402,200 | — | — |
| 1989-02-21 | $24.38 | $67.44 | 309,200 | — | — |
| 1989-02-17 | $24.44 | $67.61 | 433,600 | — | — |
| 1989-02-16 | $24.69 | $68.30 | 339,600 | — | — |
| 1989-02-15 | $24.94 | $68.99 | 556,400 | — | — |
| 1989-02-14 | $24.56 | $67.96 | 234,800 | — | — |
| 1989-02-13 | $24.50 | $67.78 | 554,800 | — | — |
| 1989-02-10 | $24.63 | $68.13 | 507,800 | — | — |
| 1989-02-09 | $25.13 | $68.89 | 379,200 | — | — |
| 1989-02-08 | $25.44 | $69.75 | 729,000 | — | — |
| 1989-02-07 | $25.44 | $69.75 | 664,400 | — | — |
| 1989-02-06 | $25.13 | $68.89 | 464,800 | — | — |
| 1989-02-03 | $25.38 | $69.57 | 567,200 | — | — |
| 1989-02-02 | $25.13 | $68.89 | 927,800 | — | — |
| 1989-02-01 | $24.50 | $67.18 | 1,097,200 | — | — |
| 1989-01-31 | $24.56 | $67.35 | 1,337,600 | — | — |
| 1989-01-30 | $24.19 | $66.32 | 691,400 | — | — |
| 1989-01-27 | $24.25 | $66.49 | 1,638,800 | — | — |
| 1989-01-26 | $24.44 | $67.00 | 685,800 | — | — |
| 1989-01-25 | $24.63 | $67.52 | 740,000 | — | — |
| 1989-01-24 | $24.50 | $67.18 | 832,000 | — | — |
| 1989-01-23 | $23.75 | $65.12 | 1,154,200 | — | — |
| 1989-01-20 | $24.13 | $66.15 | 1,046,600 | — | — |
| 1989-01-19 | $24.88 | $68.20 | 451,600 | — | — |
| 1989-01-18 | $25.00 | $68.55 | 1,054,400 | — | — |
| 1989-01-17 | $25.50 | $69.92 | 1,789,200 | — | — |
| 1989-01-16 | $26.56 | $72.83 | 837,800 | — | — |
| 1989-01-13 | $26.13 | $71.63 | 201,800 | — | — |
| 1989-01-12 | $26.00 | $71.29 | 540,400 | — | — |
| 1989-01-11 | $25.81 | $70.77 | 334,800 | — | — |
| 1989-01-10 | $25.88 | $70.95 | 563,000 | — | — |
| 1989-01-09 | $25.94 | $71.12 | 132,800 | — | — |
| 1989-01-06 | $25.81 | $70.77 | 217,000 | — | — |
| 1989-01-05 | $25.81 | $70.77 | 620,000 | — | — |
| 1989-01-04 | $25.56 | $70.09 | 307,600 | — | — |
| 1989-01-03 | $25.38 | $69.57 | 398,800 | — | — |