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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $21.10 | $21.71 | 21,000 |
| 1989-12-28 | $21.25 | $21.87 | 3,500 |
| 1989-12-27 | $21.50 | $22.12 | 24,000 |
| 1989-12-26 | $21.58 | $22.20 | 35,000 |
| 1989-12-22 | $20.67 | $21.27 | 22,000 |
| 1989-12-21 | $20.45 | $21.04 | 37,500 |
| 1989-12-20 | $20.50 | $21.09 | 66,500 |
| 1989-12-19 | $20.75 | $21.35 | 70,500 |
| 1989-12-18 | $21.08 | $21.69 | 33,000 |
| 1989-12-15 | $21.05 | $21.66 | 12,500 |
| 1989-12-14 | $21.13 | $21.74 | 7,000 |
| 1989-12-13 | $21.30 | $21.92 | 58,000 |
| 1989-12-12 | $21.00 | $21.61 | 40,000 |
| 1989-12-11 | $20.90 | $21.51 | 23,500 |
| 1989-12-08 | $20.85 | $21.45 | 71,500 |
| 1989-12-07 | $21.10 | $21.71 | 40,000 |
| 1989-12-06 | $21.33 | $21.94 | 31,000 |
| 1989-12-05 | $21.53 | $22.15 | 36,500 |
| 1989-12-04 | $22.10 | $22.74 | 53,000 |
| 1989-12-01 | $21.70 | $22.33 | 40,000 |
| 1989-11-30 | $22.00 | $22.64 | 99,500 |
| 1989-11-29 | $21.92 | $22.56 | 149,000 |
| 1989-11-28 | $20.98 | $21.58 | 20,000 |
| 1989-11-27 | $21.00 | $21.61 | 57,000 |
| 1989-11-24 | $20.45 | $21.04 | 16,500 |
| 1989-11-22 | $20.33 | $20.91 | 50,500 |
| 1989-11-21 | $20.33 | $20.91 | 27,500 |
| 1989-11-20 | $20.10 | $20.68 | 21,500 |
| 1989-11-17 | $20.28 | $20.86 | 20,000 |
| 1989-11-16 | $20.23 | $20.81 | 37,000 |
| 1989-11-15 | $20.58 | $21.17 | 39,500 |
| 1989-11-14 | $20.70 | $21.30 | 54,000 |
| 1989-11-13 | $20.38 | $20.97 | 20,000 |
| 1989-11-10 | $20.40 | $20.99 | 18,000 |
| 1989-11-09 | $20.35 | $20.94 | 11,500 |
| 1989-11-08 | $20.45 | $21.04 | 29,000 |
| 1989-11-07 | $20.55 | $21.15 | 27,000 |
| 1989-11-06 | $20.53 | $21.12 | 19,000 |
| 1989-11-03 | $20.53 | $21.12 | 19,500 |
| 1989-11-02 | $20.53 | $21.12 | 15,000 |
| 1989-11-01 | $20.58 | $21.17 | 17,000 |
| 1989-10-31 | $20.80 | $21.40 | 42,500 |
| 1989-10-30 | $20.75 | $21.35 | 28,500 |
| 1989-10-27 | $20.75 | $21.35 | 38,500 |
| 1989-10-26 | $20.73 | $21.33 | 80,000 |
| 1989-10-25 | $20.67 | $21.27 | 17,500 |
| 1989-10-24 | $20.65 | $21.25 | 55,000 |
| 1989-10-23 | $20.85 | $21.45 | 51,000 |
| 1989-10-20 | $20.78 | $21.38 | 75,000 |
| 1989-10-19 | $21.35 | $21.97 | 63,000 |
| 1989-10-18 | $21.00 | $21.61 | 25,000 |
| 1989-10-17 | $20.70 | $21.30 | 91,500 |
| 1989-10-16 | $20.60 | $21.20 | 155,000 |
| 1989-10-13 | $20.10 | $20.68 | 204,500 |
| 1989-10-12 | $20.85 | $21.45 | 59,000 |
| 1989-10-11 | $21.10 | $21.71 | 34,000 |
| 1989-10-10 | $21.10 | $21.71 | 67,500 |
| 1989-10-09 | $21.20 | $21.81 | 64,500 |
| 1989-10-06 | $21.00 | $21.61 | 17,500 |
| 1989-10-05 | $21.15 | $21.76 | 47,500 |
| 1989-10-04 | $21.05 | $21.66 | 86,500 |
| 1989-10-03 | $21.75 | $22.38 | 47,000 |
| 1989-10-02 | $22.13 | $22.77 | 6,000 |
| 1989-09-29 | $22.23 | $22.87 | 16,500 |
| 1989-09-28 | $22.08 | $22.71 | 26,500 |
| 1989-09-27 | $22.40 | $23.05 | 33,500 |
| 1989-09-26 | $22.53 | $23.18 | 29,000 |
| 1989-09-25 | $22.25 | $22.89 | 44,000 |
| 1989-09-22 | $21.67 | $22.30 | 36,500 |
| 1989-09-21 | $21.50 | $22.10 | 37,500 |
| 1989-09-20 | $21.45 | $22.04 | 59,000 |
| 1989-09-19 | $21.38 | $21.97 | 50,500 |
| 1989-09-18 | $21.48 | $22.07 | 33,000 |
| 1989-09-15 | $21.55 | $22.15 | 86,000 |
| 1989-09-14 | $21.35 | $21.94 | 3,500 |
| 1989-09-13 | $21.42 | $22.02 | 50,500 |
| 1989-09-12 | $21.53 | $22.12 | 57,500 |
| 1989-09-11 | $21.17 | $21.76 | 49,000 |
| 1989-09-08 | $21.20 | $21.79 | 79,500 |
| 1989-09-07 | $21.40 | $21.99 | 125,500 |
| 1989-09-06 | $21.60 | $22.20 | 81,500 |
| 1989-09-05 | $21.75 | $22.35 | 73,500 |
| 1989-09-01 | $21.73 | $22.33 | 134,000 |
| 1989-08-31 | $21.98 | $22.58 | 75,000 |
| 1989-08-30 | $22.15 | $22.76 | 109,500 |
| 1989-08-29 | $22.55 | $23.17 | 9,000 |
| 1989-08-28 | $22.55 | $23.17 | 109,000 |
| 1989-08-25 | $23.00 | $23.64 | 57,000 |
| 1989-08-24 | $23.25 | $23.89 | 15,500 |
| 1989-08-23 | $23.50 | $24.15 | 74,000 |
| 1989-08-22 | $23.58 | $24.23 | 109,000 |
| 1989-08-21 | $23.55 | $24.20 | 23,000 |
| 1989-08-18 | $23.70 | $24.36 | 60,000 |
| 1989-08-17 | $23.90 | $24.56 | 25,000 |
| 1989-08-16 | $24.10 | $24.77 | 19,000 |
| 1989-08-15 | $24.20 | $24.87 | 45,000 |
| 1989-08-14 | $24.08 | $24.74 | 18,000 |
| 1989-08-11 | $24.08 | $24.74 | 86,500 |
| 1989-08-10 | $24.03 | $24.69 | 172,000 |
| 1989-08-09 | $23.23 | $23.87 | 16,000 |
| 1989-08-08 | $23.38 | $24.02 | 146,500 |
| 1989-08-07 | $22.92 | $23.56 | 30,000 |
| 1989-08-04 | $23.08 | $23.71 | 9,000 |
| 1989-08-03 | $23.15 | $23.79 | 33,500 |
| 1989-08-02 | $23.13 | $23.77 | 38,000 |
| 1989-08-01 | $23.23 | $23.87 | 54,500 |
| 1989-07-31 | $23.05 | $23.69 | 71,000 |
| 1989-07-28 | $22.85 | $23.48 | 36,000 |
| 1989-07-27 | $23.00 | $23.64 | 58,500 |
| 1989-07-26 | $22.95 | $23.59 | 146,000 |
| 1989-07-25 | $22.90 | $23.53 | 78,000 |
| 1989-07-24 | $22.50 | $23.12 | 53,000 |
| 1989-07-21 | $22.95 | $23.59 | 101,500 |
| 1989-07-20 | $22.58 | $23.20 | 21,500 |
| 1989-07-19 | $22.63 | $23.25 | 36,000 |
| 1989-07-18 | $22.45 | $23.07 | 18,500 |
| 1989-07-17 | $22.67 | $23.30 | 18,000 |
| 1989-07-14 | $22.90 | $23.53 | 9,000 |
| 1989-07-13 | $23.05 | $23.69 | 102,500 |
| 1989-07-12 | $23.03 | $23.66 | 1,500 |
| 1989-07-11 | $23.03 | $23.66 | 7,000 |
| 1989-07-10 | $23.60 | $24.25 | 19,000 |
| 1989-07-07 | $23.63 | $24.28 | 120,500 |
| 1989-07-06 | $23.48 | $24.13 | 178,500 |
| 1989-07-05 | $23.35 | $24.00 | 220,000 |
| 1989-07-03 | $21.95 | $22.56 | 46,500 |
| 1989-06-30 | $21.35 | $21.94 | 103,000 |
| 1989-06-29 | $21.67 | $22.28 | 27,000 |
| 1989-06-28 | $22.00 | $22.61 | 21,500 |
| 1989-06-27 | $22.38 | $22.99 | 34,000 |
| 1989-06-26 | $22.73 | $23.35 | 11,000 |
| 1989-06-23 | $23.08 | $23.71 | 79,000 |
| 1989-06-22 | $22.85 | $23.48 | 48,000 |
| 1989-06-21 | $22.65 | $23.28 | 96,500 |
| 1989-06-20 | $22.30 | $22.92 | 123,500 |
| 1989-06-19 | $22.20 | $22.81 | 116,000 |
| 1989-06-16 | $21.80 | $22.40 | 70,000 |
| 1989-06-15 | $21.85 | $22.46 | 225,000 |
| 1989-06-14 | $21.60 | $22.20 | 41,500 |
| 1989-06-13 | $21.42 | $22.02 | 124,000 |
| 1989-06-12 | $21.48 | $22.07 | 235,000 |
| 1989-06-09 | $22.33 | $22.94 | 31,500 |
| 1989-06-08 | $22.55 | $23.17 | 37,000 |
| 1989-06-07 | $22.80 | $23.43 | 188,500 |
| 1989-06-06 | $22.78 | $23.41 | 120,000 |
| 1989-06-05 | $23.20 | $23.84 | 107,000 |
| 1989-06-02 | $23.92 | $24.59 | 53,500 |
| 1989-06-01 | $23.88 | $24.54 | 33,000 |
| 1989-05-31 | $23.80 | $24.46 | 91,000 |
| 1989-05-30 | $23.25 | $23.89 | 138,500 |
| 1989-05-26 | $23.73 | $24.38 | 76,000 |
| 1989-05-25 | $23.92 | $24.59 | 20,000 |
| 1989-05-24 | $23.60 | $24.25 | 70,000 |
| 1989-05-23 | $24.10 | $24.77 | 53,000 |
| 1989-05-22 | $24.45 | $25.13 | 90,500 |
| 1989-05-19 | $24.30 | $24.97 | 124,500 |
| 1989-05-18 | $23.83 | $24.48 | 66,500 |
| 1989-05-17 | $23.98 | $24.64 | 21,000 |
| 1989-05-16 | $24.13 | $24.79 | 38,000 |
| 1989-05-15 | $23.80 | $24.46 | 82,500 |
| 1989-05-12 | $24.15 | $24.82 | 64,500 |
| 1989-05-11 | $24.30 | $24.97 | 9,000 |
| 1989-05-10 | $24.50 | $25.18 | 5,500 |
| 1989-05-09 | $24.65 | $25.33 | 171,000 |
| 1989-05-08 | $23.95 | $24.61 | 27,500 |
| 1989-05-05 | $24.00 | $24.66 | 98,000 |
| 1989-05-04 | $23.92 | $24.59 | 38,000 |
| 1989-05-03 | $23.92 | $24.59 | 82,000 |
| 1989-05-02 | $23.90 | $24.56 | 133,000 |
| 1989-05-01 | $23.20 | $23.84 | 49,500 |
| 1989-04-28 | $23.15 | $23.79 | 77,500 |
| 1989-04-27 | $23.05 | $23.69 | 59,500 |
| 1989-04-26 | $23.03 | $23.66 | 46,000 |
| 1989-04-25 | $23.08 | $23.71 | 29,000 |
| 1989-04-24 | $23.00 | $23.64 | 43,500 |
| 1989-04-21 | $23.15 | $23.79 | 39,500 |
| 1989-04-20 | $23.13 | $23.77 | 257,000 |
| 1989-04-19 | $23.10 | $23.74 | 184,500 |
| 1989-04-18 | $23.58 | $24.23 | 75,000 |
| 1989-04-17 | $23.35 | $24.00 | 45,500 |
| 1989-04-14 | $23.65 | $24.30 | 25,000 |
| 1989-04-13 | $23.48 | $24.13 | 27,000 |
| 1989-04-12 | $23.75 | $24.41 | 75,000 |
| 1989-04-11 | $23.42 | $24.07 | 39,500 |
| 1989-04-10 | $23.17 | $23.82 | 88,500 |
| 1989-04-07 | $23.53 | $24.18 | 25,500 |
| 1989-04-06 | $23.20 | $23.84 | 34,500 |
| 1989-04-05 | $23.85 | $24.51 | 44,500 |
| 1989-04-04 | $23.65 | $24.30 | 74,500 |
| 1989-04-03 | $23.40 | $24.05 | 59,000 |
| 1989-03-31 | $23.10 | $23.74 | 48,000 |
| 1989-03-30 | $23.15 | $23.79 | 79,000 |
| 1989-03-29 | $23.45 | $24.10 | 48,000 |
| 1989-03-28 | $23.85 | $24.51 | 79,000 |
| 1989-03-27 | $22.98 | $23.61 | 75,000 |
| 1989-03-23 | $23.28 | $23.92 | 36,500 |
| 1989-03-22 | $23.25 | $23.86 | 127,000 |
| 1989-03-21 | $23.83 | $24.45 | 45,500 |
| 1989-03-20 | $23.50 | $24.12 | 75,000 |
| 1989-03-17 | $24.08 | $24.71 | 35,000 |
| 1989-03-16 | $24.60 | $25.25 | 44,000 |
| 1989-03-15 | $24.73 | $25.38 | 66,000 |
| 1989-03-14 | $24.30 | $24.94 | 89,000 |
| 1989-03-13 | $24.25 | $24.89 | 62,000 |
| 1989-03-10 | $24.42 | $25.07 | 89,500 |
| 1989-03-09 | $24.45 | $25.09 | 100,500 |
| 1989-03-08 | $24.95 | $25.61 | 41,000 |
| 1989-03-07 | $25.15 | $25.81 | 62,000 |
| 1989-03-06 | $25.05 | $25.71 | 119,000 |
| 1989-03-03 | $25.75 | $26.43 | 10,500 |
| 1989-03-02 | $26.20 | $26.89 | 87,000 |
| 1989-03-01 | $25.95 | $26.63 | 70,500 |
| 1989-02-28 | $25.95 | $26.63 | 32,000 |
| 1989-02-27 | $25.80 | $26.48 | 91,000 |
| 1989-02-24 | $25.75 | $26.43 | 28,000 |
| 1989-02-23 | $25.90 | $26.58 | 131,500 |
| 1989-02-22 | $25.45 | $26.12 | 261,000 |
| 1989-02-21 | $24.42 | $25.07 | 47,000 |
| 1989-02-17 | $24.70 | $25.35 | 31,500 |
| 1989-02-16 | $24.50 | $25.15 | 66,000 |
| 1989-02-15 | $25.23 | $25.89 | 76,000 |
| 1989-02-14 | $25.13 | $25.79 | 123,000 |
| 1989-02-13 | $24.60 | $25.25 | 39,500 |
| 1989-02-10 | $25.20 | $25.86 | 28,500 |
| 1989-02-09 | $25.40 | $26.07 | 186,000 |
| 1989-02-08 | $25.05 | $25.71 | 42,000 |
| 1989-02-07 | $24.90 | $25.56 | 142,000 |
| 1989-02-06 | $24.98 | $25.63 | 40,500 |
| 1989-02-03 | $25.28 | $25.94 | 49,500 |
| 1989-02-02 | $25.10 | $25.76 | 53,000 |
| 1989-02-01 | $25.15 | $25.81 | 27,500 |
| 1989-01-31 | $25.17 | $25.84 | 16,000 |
| 1989-01-30 | $25.40 | $26.07 | 15,000 |
| 1989-01-27 | $25.45 | $26.12 | 152,500 |
| 1989-01-26 | $25.20 | $25.86 | 99,000 |
| 1989-01-25 | $25.38 | $26.04 | 72,000 |
| 1989-01-24 | $25.80 | $26.48 | 70,000 |
| 1989-01-23 | $25.45 | $26.12 | 70,500 |
| 1989-01-20 | $25.50 | $26.17 | 121,000 |
| 1989-01-19 | $25.45 | $26.12 | 311,000 |
| 1989-01-18 | $26.35 | $27.05 | 117,500 |
| 1989-01-17 | $26.55 | $27.25 | 51,500 |
| 1989-01-16 | $26.65 | $27.35 | 120,000 |
| 1989-01-13 | $26.63 | $27.33 | 138,000 |
| 1989-01-12 | $26.40 | $27.10 | 184,500 |
| 1989-01-11 | $26.70 | $27.40 | 265,000 |
| 1989-01-10 | $26.40 | $27.10 | 71,000 |
| 1989-01-09 | $25.85 | $26.53 | 61,000 |
| 1989-01-06 | $25.10 | $25.76 | 35,500 |
| 1989-01-05 | $25.30 | $25.97 | 74,000 |
| 1989-01-04 | $25.65 | $26.33 | 76,500 |
| 1989-01-03 | $25.78 | $26.45 | 33,500 |