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
- 1981-12-31 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 | $29.33 | $36.46 | 198,450 | — | — |
| 1989-12-28 | $28.33 | $35.22 | 357,300 | — | — |
| 1989-12-27 | $27.33 | $33.98 | 352,050 | — | — |
| 1989-12-26 | $27.17 | $33.77 | 76,650 | — | — |
| 1989-12-22 | $27.17 | $33.56 | 443,550 | — | — |
| 1989-12-21 | $26.83 | $33.14 | 265,050 | — | — |
| 1989-12-20 | $27.00 | $33.35 | 126,600 | — | — |
| 1989-12-19 | $27.25 | $33.66 | 397,950 | — | — |
| 1989-12-18 | $27.58 | $34.07 | 661,200 | — | — |
| 1989-12-15 | $27.42 | $33.86 | 403,650 | — | — |
| 1989-12-14 | $27.42 | $33.86 | 306,900 | — | — |
| 1989-12-13 | $27.33 | $33.76 | 257,850 | — | — |
| 1989-12-12 | $27.50 | $33.97 | 258,300 | — | — |
| 1989-12-11 | $27.58 | $34.07 | 76,050 | — | — |
| 1989-12-08 | $27.92 | $34.48 | 109,800 | — | — |
| 1989-12-07 | $27.75 | $34.28 | 100,950 | — | — |
| 1989-12-06 | $28.00 | $34.59 | 324,150 | — | — |
| 1989-12-05 | $27.92 | $34.48 | 250,350 | — | — |
| 1989-12-04 | $27.92 | $34.48 | 284,250 | — | — |
| 1989-12-01 | $27.83 | $34.38 | 683,850 | — | — |
| 1989-11-30 | $27.25 | $33.66 | 343,800 | — | — |
| 1989-11-29 | $26.58 | $32.84 | 193,950 | — | — |
| 1989-11-28 | $26.83 | $33.14 | 335,700 | — | — |
| 1989-11-27 | $27.00 | $33.35 | 210,300 | — | — |
| 1989-11-24 | $26.75 | $33.04 | 97,950 | — | — |
| 1989-11-22 | $26.67 | $32.94 | 271,650 | — | — |
| 1989-11-21 | $26.58 | $32.84 | 346,200 | — | — |
| 1989-11-20 | $26.33 | $32.53 | 100,650 | — | — |
| 1989-11-17 | $26.25 | $32.42 | 155,850 | — | — |
| 1989-11-16 | $26.33 | $32.53 | 96,300 | — | — |
| 1989-11-15 | $26.25 | $32.42 | 128,850 | — | — |
| 1989-11-14 | $26.25 | $32.42 | 122,700 | — | — |
| 1989-11-13 | $26.17 | $32.32 | 105,900 | — | — |
| 1989-11-10 | $26.42 | $32.63 | 147,300 | — | — |
| 1989-11-09 | $26.42 | $32.63 | 364,050 | — | — |
| 1989-11-08 | $26.42 | $32.63 | 316,050 | — | — |
| 1989-11-07 | $26.00 | $32.11 | 324,450 | — | — |
| 1989-11-06 | $25.67 | $31.70 | 180,000 | — | — |
| 1989-11-03 | $25.75 | $31.81 | 169,950 | — | — |
| 1989-11-02 | $25.67 | $31.70 | 427,350 | — | — |
| 1989-11-01 | $25.42 | $31.39 | 449,400 | — | — |
| 1989-10-31 | $25.33 | $31.29 | 327,900 | — | — |
| 1989-10-30 | $25.50 | $31.50 | 194,850 | — | — |
| 1989-10-27 | $25.75 | $31.81 | 208,650 | — | — |
| 1989-10-26 | $26.08 | $32.22 | 153,000 | — | — |
| 1989-10-25 | $26.50 | $32.73 | 289,500 | — | — |
| 1989-10-24 | $27.33 | $33.76 | 835,800 | — | — |
| 1989-10-23 | $26.00 | $32.11 | 229,950 | — | — |
| 1989-10-20 | $26.08 | $32.22 | 274,050 | — | — |
| 1989-10-19 | $25.92 | $32.01 | 352,350 | — | — |
| 1989-10-18 | $25.33 | $31.29 | 449,700 | — | — |
| 1989-10-17 | $24.25 | $29.95 | 312,300 | — | — |
| 1989-10-16 | $23.75 | $29.34 | 839,100 | — | — |
| 1989-10-13 | $24.00 | $29.64 | 177,300 | — | — |
| 1989-10-12 | $25.58 | $31.60 | 98,250 | — | — |
| 1989-10-11 | $25.42 | $31.39 | 199,650 | — | — |
| 1989-10-10 | $26.00 | $32.11 | 103,800 | — | — |
| 1989-10-09 | $26.25 | $32.42 | 111,600 | — | — |
| 1989-10-06 | $26.33 | $32.53 | 195,600 | — | — |
| 1989-10-05 | $26.00 | $32.11 | 313,050 | — | — |
| 1989-10-04 | $26.25 | $32.42 | 336,600 | — | — |
| 1989-10-03 | $25.92 | $32.01 | 265,200 | — | — |
| 1989-10-02 | $25.17 | $31.09 | 135,900 | — | — |
| 1989-09-29 | $24.75 | $30.57 | 171,900 | — | — |
| 1989-09-28 | $24.42 | $30.16 | 414,000 | — | — |
| 1989-09-27 | $23.75 | $29.34 | 549,450 | — | — |
| 1989-09-26 | $24.33 | $29.84 | 203,850 | — | — |
| 1989-09-25 | $24.58 | $30.15 | 300,900 | — | — |
| 1989-09-22 | $24.67 | $30.25 | 181,950 | — | — |
| 1989-09-21 | $24.75 | $30.35 | 87,600 | — | — |
| 1989-09-20 | $24.92 | $30.56 | 294,150 | — | — |
| 1989-09-19 | $25.00 | $30.66 | 118,050 | — | — |
| 1989-09-18 | $25.08 | $30.76 | 64,650 | — | — |
| 1989-09-15 | $25.25 | $30.97 | 357,450 | — | — |
| 1989-09-14 | $24.92 | $30.56 | 180,000 | — | — |
| 1989-09-13 | $25.25 | $30.97 | 322,800 | — | — |
| 1989-09-12 | $25.00 | $30.66 | 234,150 | — | — |
| 1989-09-11 | $24.83 | $30.46 | 126,600 | — | — |
| 1989-09-08 | $25.25 | $30.97 | 133,050 | — | — |
| 1989-09-07 | $24.83 | $30.46 | 126,300 | — | — |
| 1989-09-06 | $24.75 | $30.35 | 275,250 | — | — |
| 1989-09-05 | $24.92 | $30.56 | 109,050 | — | — |
| 1989-09-01 | $25.25 | $30.97 | 223,650 | — | — |
| 1989-08-31 | $25.08 | $30.76 | 103,500 | — | — |
| 1989-08-30 | $25.00 | $30.66 | 128,400 | — | — |
| 1989-08-29 | $25.50 | $31.27 | 128,400 | — | — |
| 1989-08-28 | $25.75 | $31.58 | 113,250 | — | — |
| 1989-08-25 | $25.50 | $31.27 | 177,300 | — | — |
| 1989-08-24 | $25.50 | $31.27 | 311,100 | — | — |
| 1989-08-23 | $25.00 | $30.66 | 213,600 | — | — |
| 1989-08-22 | $24.67 | $30.25 | 103,800 | — | — |
| 1989-08-21 | $24.75 | $30.35 | 192,300 | — | — |
| 1989-08-18 | $25.00 | $30.66 | 196,200 | — | — |
| 1989-08-17 | $25.25 | $30.97 | 546,000 | — | — |
| 1989-08-16 | $25.17 | $30.86 | 126,600 | — | — |
| 1989-08-15 | $24.83 | $30.46 | 348,450 | — | — |
| 1989-08-14 | $24.75 | $30.35 | 188,550 | — | — |
| 1989-08-11 | $25.25 | $30.97 | 158,700 | — | — |
| 1989-08-10 | $25.67 | $31.48 | 146,850 | — | — |
| 1989-08-09 | $25.67 | $31.48 | 215,700 | — | — |
| 1989-08-08 | $25.58 | $31.38 | 200,550 | — | — |
| 1989-08-07 | $25.83 | $31.68 | 231,600 | — | — |
| 1989-08-04 | $25.00 | $30.66 | 162,000 | — | — |
| 1989-08-03 | $25.17 | $30.86 | 231,600 | — | — |
| 1989-08-02 | $25.17 | $30.86 | 491,550 | — | — |
| 1989-08-01 | $25.83 | $31.68 | 322,050 | — | — |
| 1989-07-31 | $26.25 | $32.19 | 693,150 | — | — |
| 1989-07-28 | $25.67 | $31.48 | 439,350 | — | — |
| 1989-07-27 | $25.17 | $30.86 | 277,950 | — | — |
| 1989-07-26 | $24.75 | $30.35 | 252,750 | — | — |
| 1989-07-25 | $24.75 | $30.35 | 171,450 | — | — |
| 1989-07-24 | $24.67 | $30.25 | 228,300 | — | — |
| 1989-07-21 | $24.67 | $30.25 | 534,150 | — | — |
| 1989-07-20 | $24.58 | $30.15 | 882,450 | — | — |
| 1989-07-19 | $24.58 | $30.15 | 481,800 | — | — |
| 1989-07-18 | $24.58 | $30.15 | 240,750 | — | — |
| 1989-07-17 | $24.50 | $30.05 | 113,400 | — | — |
| 1989-07-14 | $24.50 | $30.05 | 407,100 | — | — |
| 1989-07-13 | $24.42 | $29.94 | 188,700 | — | — |
| 1989-07-12 | $24.33 | $29.84 | 327,900 | — | — |
| 1989-07-11 | $24.50 | $30.05 | 1,027,350 | — | — |
| 1989-07-10 | $24.17 | $29.64 | 651,900 | — | — |
| 1989-07-07 | $23.00 | $28.21 | 380,700 | — | — |
| 1989-07-06 | $22.67 | $27.80 | 516,900 | — | — |
| 1989-07-05 | $22.92 | $28.10 | 186,600 | — | — |
| 1989-07-03 | $22.92 | $28.10 | 102,450 | — | — |
| 1989-06-30 | $22.67 | $27.80 | 403,500 | — | — |
| 1989-06-29 | $22.67 | $27.80 | 224,400 | — | — |
| 1989-06-28 | $23.17 | $28.41 | 285,150 | — | — |
| 1989-06-27 | $23.17 | $28.41 | 685,050 | — | — |
| 1989-06-26 | $23.50 | $28.61 | 811,650 | — | — |
| 1989-06-23 | $23.33 | $28.40 | 466,050 | — | — |
| 1989-06-22 | $22.83 | $27.80 | 512,850 | — | — |
| 1989-06-21 | $22.92 | $27.90 | 705,450 | — | — |
| 1989-06-20 | $22.83 | $27.80 | 685,350 | — | — |
| 1989-06-19 | $22.33 | $27.19 | 227,700 | — | — |
| 1989-06-16 | $21.92 | $26.68 | 435,600 | — | — |
| 1989-06-15 | $21.67 | $26.38 | 486,300 | — | — |
| 1989-06-14 | $21.92 | $26.68 | 358,500 | — | — |
| 1989-06-13 | $22.00 | $26.78 | 207,450 | — | — |
| 1989-06-12 | $22.08 | $26.88 | 295,800 | — | — |
| 1989-06-09 | $22.17 | $26.98 | 275,550 | — | — |
| 1989-06-08 | $22.00 | $26.78 | 420,300 | — | — |
| 1989-06-07 | $22.00 | $26.78 | 427,200 | — | — |
| 1989-06-06 | $22.00 | $26.78 | 550,050 | — | — |
| 1989-06-05 | $21.83 | $26.58 | 247,800 | — | — |
| 1989-06-02 | $21.92 | $26.68 | 477,000 | — | — |
| 1989-06-01 | $21.33 | $25.97 | 412,800 | — | — |
| 1989-05-31 | $20.75 | $25.26 | 334,500 | — | — |
| 1989-05-30 | $21.25 | $25.87 | 296,550 | — | — |
| 1989-05-26 | $21.75 | $26.48 | 336,150 | — | — |
| 1989-05-25 | $21.50 | $26.17 | 380,250 | — | — |
| 1989-05-24 | $21.42 | $26.07 | 300,600 | — | — |
| 1989-05-23 | $21.42 | $26.07 | 416,550 | — | — |
| 1989-05-22 | $22.00 | $26.78 | 520,800 | — | — |
| 1989-05-19 | $21.92 | $26.68 | 611,250 | — | — |
| 1989-05-18 | $21.50 | $26.17 | 266,850 | — | — |
| 1989-05-17 | $21.58 | $26.27 | 493,650 | — | — |
| 1989-05-16 | $21.50 | $26.17 | 852,150 | — | — |
| 1989-05-15 | $21.42 | $26.07 | 228,450 | — | — |
| 1989-05-12 | $21.42 | $26.07 | 390,600 | — | — |
| 1989-05-11 | $21.08 | $25.67 | 248,550 | — | — |
| 1989-05-10 | $21.08 | $25.67 | 250,950 | — | — |
| 1989-05-09 | $21.00 | $25.56 | 325,800 | — | — |
| 1989-05-08 | $20.83 | $25.36 | 246,000 | — | — |
| 1989-05-05 | $20.67 | $25.16 | 200,550 | — | — |
| 1989-05-04 | $20.67 | $25.16 | 263,100 | — | — |
| 1989-05-03 | $20.75 | $25.26 | 224,850 | — | — |
| 1989-05-02 | $20.75 | $25.26 | 481,650 | — | — |
| 1989-05-01 | $20.75 | $25.26 | 302,250 | — | — |
| 1989-04-28 | $20.58 | $25.06 | 410,850 | — | — |
| 1989-04-27 | $20.75 | $25.26 | 691,650 | — | — |
| 1989-04-26 | $20.58 | $25.06 | 369,750 | — | — |
| 1989-04-25 | $20.50 | $24.96 | 726,300 | — | — |
| 1989-04-24 | $20.67 | $25.16 | 354,150 | — | — |
| 1989-04-21 | $20.50 | $24.96 | 303,750 | — | — |
| 1989-04-20 | $20.33 | $24.75 | 483,300 | — | — |
| 1989-04-19 | $20.58 | $25.06 | 833,850 | — | — |
| 1989-04-18 | $20.00 | $24.35 | 248,250 | — | — |
| 1989-04-17 | $19.75 | $24.04 | 202,350 | — | — |
| 1989-04-14 | $20.17 | $24.55 | 502,950 | — | — |
| 1989-04-13 | $19.58 | $23.84 | 230,550 | — | — |
| 1989-04-12 | $19.75 | $24.04 | 393,150 | — | — |
| 1989-04-11 | $19.50 | $23.74 | 242,250 | — | — |
| 1989-04-10 | $19.33 | $23.54 | 145,500 | — | — |
| 1989-04-07 | $19.33 | $23.54 | 294,900 | — | — |
| 1989-04-06 | $19.67 | $23.94 | 233,250 | — | — |
| 1989-04-05 | $19.75 | $24.04 | 452,100 | — | — |
| 1989-04-04 | $19.58 | $23.84 | 297,600 | — | — |
| 1989-04-03 | $19.75 | $24.04 | 312,600 | — | — |
| 1989-03-31 | $19.67 | $23.94 | 247,050 | — | — |
| 1989-03-30 | $19.50 | $23.74 | 504,450 | — | — |
| 1989-03-29 | $19.58 | $23.84 | 249,600 | — | — |
| 1989-03-28 | $19.75 | $24.04 | 682,950 | — | — |
| 1989-03-27 | $19.75 | $23.86 | 1,071,150 | — | — |
| 1989-03-23 | $19.08 | $23.05 | 871,650 | — | — |
| 1989-03-22 | $19.42 | $23.45 | 394,050 | — | — |
| 1989-03-21 | $19.08 | $23.05 | 459,000 | — | — |
| 1989-03-20 | $18.25 | $22.04 | 171,600 | — | — |
| 1989-03-17 | $18.67 | $22.55 | 441,300 | — | — |
| 1989-03-16 | $19.00 | $22.95 | 643,200 | — | — |
| 1989-03-15 | $19.17 | $23.15 | 285,600 | — | — |
| 1989-03-14 | $18.67 | $22.55 | 128,700 | — | — |
| 1989-03-13 | $19.08 | $23.05 | 374,250 | — | — |
| 1989-03-10 | $18.92 | $22.85 | 402,750 | — | — |
| 1989-03-09 | $18.42 | $22.25 | 426,750 | — | — |
| 1989-03-08 | $19.08 | $23.05 | 431,850 | — | — |
| 1989-03-07 | $19.25 | $23.25 | 506,550 | — | — |
| 1989-03-06 | $19.50 | $23.55 | 828,750 | — | — |
| 1989-03-03 | $18.50 | $22.35 | 678,450 | — | — |
| 1989-03-02 | $18.17 | $21.94 | 217,050 | — | — |
| 1989-03-01 | $18.08 | $21.84 | 809,850 | — | — |
| 1989-02-28 | $18.08 | $21.84 | 395,850 | — | — |
| 1989-02-27 | $17.83 | $21.54 | 530,250 | — | — |
| 1989-02-24 | $17.67 | $21.34 | 817,800 | — | — |
| 1989-02-23 | $17.17 | $20.74 | 113,250 | — | — |
| 1989-02-22 | $17.00 | $20.53 | 273,150 | — | — |
| 1989-02-21 | $17.42 | $21.04 | 551,550 | — | — |
| 1989-02-17 | $17.17 | $20.74 | 564,750 | — | — |
| 1989-02-16 | $17.17 | $20.74 | 94,200 | — | — |
| 1989-02-15 | $17.25 | $20.84 | 459,150 | — | — |
| 1989-02-14 | $17.17 | $20.74 | 148,950 | — | — |
| 1989-02-13 | $17.25 | $20.84 | 309,000 | — | — |
| 1989-02-10 | $17.08 | $20.63 | 269,550 | — | — |
| 1989-02-09 | $17.50 | $21.14 | 240,750 | — | — |
| 1989-02-08 | $18.00 | $21.74 | 660,450 | — | — |
| 1989-02-07 | $17.83 | $21.54 | 424,200 | — | — |
| 1989-02-06 | $17.50 | $21.14 | 175,350 | — | — |
| 1989-02-03 | $17.50 | $21.14 | 278,250 | — | — |
| 1989-02-02 | $17.67 | $21.34 | 371,400 | — | — |
| 1989-02-01 | $17.58 | $21.24 | 296,700 | — | — |
| 1989-01-31 | $17.42 | $21.04 | 298,500 | — | — |
| 1989-01-30 | $17.42 | $21.04 | 125,400 | — | — |
| 1989-01-27 | $17.25 | $20.84 | 281,550 | — | — |
| 1989-01-26 | $17.33 | $20.94 | 225,450 | — | — |
| 1989-01-25 | $17.42 | $21.04 | 295,650 | — | — |
| 1989-01-24 | $17.33 | $20.94 | 168,150 | — | — |
| 1989-01-23 | $17.33 | $20.94 | 240,000 | — | — |
| 1989-01-20 | $17.50 | $21.14 | 272,100 | — | — |
| 1989-01-19 | $17.42 | $21.04 | 201,150 | — | — |
| 1989-01-18 | $17.50 | $21.14 | 243,600 | — | — |
| 1989-01-17 | $17.00 | $20.53 | 334,800 | — | — |
| 1989-01-16 | $17.25 | $20.84 | 403,500 | — | — |
| 1989-01-13 | $17.33 | $20.94 | 324,300 | — | — |
| 1989-01-12 | $17.33 | $20.94 | 613,500 | — | — |
| 1989-01-11 | $17.25 | $20.84 | 300,900 | — | — |
| 1989-01-10 | $17.17 | $20.74 | 264,450 | — | — |
| 1989-01-09 | $17.17 | $20.74 | 343,350 | — | — |
| 1989-01-06 | $17.33 | $20.94 | 756,150 | — | — |
| 1989-01-05 | $16.83 | $20.33 | 423,300 | — | — |
| 1989-01-04 | $16.83 | $20.33 | 207,300 | — | — |
| 1989-01-03 | $16.92 | $20.43 | 244,800 | — | — |