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
- 1980-03-17 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 | $19.13 | $20.00 | 47,500 | — | — |
| 1989-12-28 | $19.00 | $19.87 | 24,100 | — | — |
| 1989-12-27 | $19.00 | $19.87 | 11,600 | — | — |
| 1989-12-26 | $18.75 | $19.61 | 14,100 | — | — |
| 1989-12-22 | $18.88 | $19.74 | 12,500 | — | — |
| 1989-12-21 | $18.75 | $19.61 | 13,600 | — | — |
| 1989-12-20 | $18.50 | $19.34 | 80,600 | — | — |
| 1989-12-19 | $19.38 | $20.26 | 54,200 | — | — |
| 1989-12-18 | $19.88 | $20.78 | 18,100 | — | — |
| 1989-12-15 | $19.75 | $20.65 | 35,300 | — | — |
| 1989-12-14 | $19.75 | $20.65 | 36,200 | — | — |
| 1989-12-13 | $19.88 | $20.78 | 21,900 | — | — |
| 1989-12-12 | $19.88 | $20.78 | 34,000 | — | — |
| 1989-12-11 | $20.38 | $21.30 | 11,000 | — | — |
| 1989-12-08 | $20.25 | $21.17 | 13,900 | — | — |
| 1989-12-07 | $20.25 | $21.17 | 23,400 | — | — |
| 1989-12-06 | $20.50 | $21.43 | 38,000 | — | — |
| 1989-12-05 | $20.00 | $20.91 | 10,700 | — | — |
| 1989-12-04 | $20.00 | $20.91 | 18,400 | — | — |
| 1989-12-01 | $20.00 | $20.91 | 7,300 | — | — |
| 1989-11-30 | $20.00 | $20.91 | 9,100 | — | — |
| 1989-11-29 | $20.00 | $20.91 | 25,700 | — | — |
| 1989-11-28 | $20.25 | $21.17 | 31,900 | — | — |
| 1989-11-27 | $20.00 | $20.91 | 5,300 | — | — |
| 1989-11-24 | $20.25 | $21.17 | 21,900 | — | — |
| 1989-11-22 | $20.00 | $20.91 | 12,800 | — | — |
| 1989-11-21 | $20.25 | $21.17 | 7,000 | — | — |
| 1989-11-20 | $20.63 | $21.57 | 19,100 | — | — |
| 1989-11-17 | $21.38 | $22.35 | 7,200 | — | — |
| 1989-11-16 | $21.25 | $22.22 | 16,500 | — | — |
| 1989-11-15 | $20.63 | $21.57 | 19,700 | — | — |
| 1989-11-14 | $20.38 | $21.30 | 7,100 | — | — |
| 1989-11-13 | $20.25 | $21.17 | 7,100 | — | — |
| 1989-11-10 | $20.38 | $21.30 | 26,000 | — | — |
| 1989-11-09 | $20.50 | $21.43 | 10,800 | — | — |
| 1989-11-08 | $20.75 | $21.70 | 22,100 | — | — |
| 1989-11-07 | $20.38 | $21.30 | 84,700 | — | — |
| 1989-11-06 | $19.88 | $20.78 | 14,700 | — | — |
| 1989-11-03 | $19.75 | $20.65 | 23,100 | — | — |
| 1989-11-02 | $19.38 | $20.26 | 9,800 | — | — |
| 1989-11-01 | $19.25 | $20.13 | 19,200 | — | — |
| 1989-10-31 | $19.50 | $20.39 | 10,400 | — | — |
| 1989-10-30 | $19.25 | $20.01 | 43,100 | — | — |
| 1989-10-27 | $18.88 | $19.62 | 18,100 | — | — |
| 1989-10-26 | $19.00 | $19.75 | 103,200 | — | — |
| 1989-10-25 | $19.13 | $19.88 | 30,700 | — | — |
| 1989-10-24 | $19.38 | $20.14 | 54,500 | — | — |
| 1989-10-23 | $19.88 | $20.66 | 36,200 | — | — |
| 1989-10-20 | $19.50 | $20.27 | 94,200 | — | — |
| 1989-10-19 | $19.13 | $19.88 | 30,100 | — | — |
| 1989-10-18 | $19.13 | $19.88 | 98,200 | — | — |
| 1989-10-17 | $19.25 | $20.01 | 416,100 | — | — |
| 1989-10-16 | $19.63 | $20.40 | 135,800 | — | — |
| 1989-10-13 | $20.00 | $20.79 | 23,200 | — | — |
| 1989-10-12 | $20.75 | $21.57 | 74,600 | — | — |
| 1989-10-11 | $20.88 | $21.70 | 16,500 | — | — |
| 1989-10-10 | $21.25 | $22.09 | 23,600 | — | — |
| 1989-10-09 | $21.75 | $22.61 | 8,800 | — | — |
| 1989-10-06 | $21.75 | $22.61 | 88,900 | — | — |
| 1989-10-05 | $21.75 | $22.61 | 21,100 | — | — |
| 1989-10-04 | $22.13 | $23.00 | 185,400 | — | — |
| 1989-10-03 | $22.50 | $23.39 | 28,100 | — | — |
| 1989-10-02 | $22.63 | $23.52 | 14,400 | — | — |
| 1989-09-29 | $22.38 | $23.26 | 66,500 | — | — |
| 1989-09-28 | $22.13 | $23.00 | 21,700 | — | — |
| 1989-09-27 | $22.25 | $23.13 | 19,800 | — | — |
| 1989-09-26 | $22.13 | $23.00 | 40,600 | — | — |
| 1989-09-25 | $22.00 | $22.87 | 64,700 | — | — |
| 1989-09-22 | $22.00 | $22.87 | 69,200 | — | — |
| 1989-09-21 | $22.50 | $23.39 | 56,300 | — | — |
| 1989-09-20 | $23.25 | $24.17 | 148,700 | — | — |
| 1989-09-19 | $23.50 | $24.43 | 69,300 | — | — |
| 1989-09-18 | $24.13 | $25.08 | 49,600 | — | — |
| 1989-09-15 | $24.63 | $25.60 | 38,700 | — | — |
| 1989-09-14 | $24.88 | $25.86 | 145,100 | — | — |
| 1989-09-13 | $26.75 | $27.81 | 39,900 | — | — |
| 1989-09-12 | $28.38 | $29.50 | 31,100 | — | — |
| 1989-09-11 | $29.00 | $30.15 | 12,400 | — | — |
| 1989-09-08 | $28.75 | $29.89 | 6,400 | — | — |
| 1989-09-07 | $29.00 | $30.15 | 11,300 | — | — |
| 1989-09-06 | $28.63 | $29.76 | 8,700 | — | — |
| 1989-09-05 | $28.63 | $29.76 | 30,600 | — | — |
| 1989-09-01 | $28.00 | $29.11 | 15,100 | — | — |
| 1989-08-31 | $28.13 | $29.24 | 38,500 | — | — |
| 1989-08-30 | $28.63 | $29.76 | 21,200 | — | — |
| 1989-08-29 | $29.00 | $30.15 | 11,200 | — | — |
| 1989-08-28 | $29.25 | $30.41 | 18,700 | — | — |
| 1989-08-25 | $29.38 | $30.54 | 10,300 | — | — |
| 1989-08-24 | $29.63 | $30.80 | 11,800 | — | — |
| 1989-08-23 | $29.13 | $30.28 | 15,500 | — | — |
| 1989-08-22 | $28.75 | $29.89 | 15,600 | — | — |
| 1989-08-21 | $29.25 | $30.41 | 7,600 | — | — |
| 1989-08-18 | $29.63 | $30.80 | 9,200 | — | — |
| 1989-08-17 | $29.38 | $30.54 | 4,400 | — | — |
| 1989-08-16 | $29.38 | $30.54 | 46,300 | — | — |
| 1989-08-15 | $29.75 | $30.93 | 28,600 | — | — |
| 1989-08-14 | $29.75 | $30.93 | 15,900 | — | — |
| 1989-08-11 | $29.63 | $30.80 | 20,700 | — | — |
| 1989-08-10 | $29.38 | $30.54 | 8,000 | — | — |
| 1989-08-09 | $29.25 | $30.41 | 8,400 | — | — |
| 1989-08-08 | $29.25 | $30.41 | 11,400 | — | — |
| 1989-08-07 | $29.75 | $30.93 | 22,900 | — | — |
| 1989-08-04 | $28.63 | $29.76 | 27,800 | — | — |
| 1989-08-03 | $28.38 | $29.50 | 29,900 | — | — |
| 1989-08-02 | $28.25 | $29.37 | 33,000 | — | — |
| 1989-08-01 | $28.38 | $29.50 | 10,400 | — | — |
| 1989-07-31 | $28.63 | $29.65 | 7,800 | — | — |
| 1989-07-28 | $28.50 | $29.52 | 7,500 | — | — |
| 1989-07-27 | $28.00 | $29.00 | 19,000 | — | — |
| 1989-07-26 | $28.25 | $29.26 | 59,200 | — | — |
| 1989-07-25 | $28.00 | $29.00 | 132,100 | — | — |
| 1989-07-24 | $28.00 | $29.00 | 7,000 | — | — |
| 1989-07-21 | $28.25 | $29.26 | 12,500 | — | — |
| 1989-07-20 | $28.00 | $29.00 | 47,600 | — | — |
| 1989-07-19 | $28.00 | $29.00 | 70,000 | — | — |
| 1989-07-18 | $27.25 | $28.22 | 24,500 | — | — |
| 1989-07-17 | $29.00 | $30.03 | 14,900 | — | — |
| 1989-07-14 | $28.13 | $29.13 | 66,200 | — | — |
| 1989-07-13 | $28.88 | $29.90 | 9,100 | — | — |
| 1989-07-12 | $29.13 | $30.16 | 3,900 | — | — |
| 1989-07-11 | $29.38 | $30.42 | 6,600 | — | — |
| 1989-07-10 | $29.50 | $30.55 | 7,200 | — | — |
| 1989-07-07 | $29.50 | $30.55 | 8,000 | — | — |
| 1989-07-06 | $29.38 | $30.42 | 107,000 | — | — |
| 1989-07-05 | $29.63 | $30.68 | 34,000 | — | — |
| 1989-07-03 | $29.38 | $30.42 | 3,400 | — | — |
| 1989-06-30 | $29.38 | $30.42 | 14,900 | — | — |
| 1989-06-29 | $29.50 | $30.55 | 29,100 | — | — |
| 1989-06-28 | $30.75 | $31.85 | 9,100 | — | — |
| 1989-06-27 | $31.63 | $32.75 | 27,700 | — | — |
| 1989-06-26 | $31.38 | $32.49 | 9,800 | — | — |
| 1989-06-23 | $31.13 | $32.23 | 22,300 | — | — |
| 1989-06-22 | $31.13 | $32.23 | 4,100 | — | — |
| 1989-06-21 | $31.25 | $32.36 | 12,900 | — | — |
| 1989-06-20 | $31.50 | $32.62 | 30,000 | — | — |
| 1989-06-19 | $31.75 | $32.88 | 26,300 | — | — |
| 1989-06-16 | $31.88 | $33.01 | 25,100 | — | — |
| 1989-06-15 | $32.00 | $33.14 | 23,800 | — | — |
| 1989-06-14 | $32.75 | $33.92 | 5,200 | — | — |
| 1989-06-13 | $32.88 | $34.05 | 7,900 | — | — |
| 1989-06-12 | $32.88 | $34.05 | 14,000 | — | — |
| 1989-06-09 | $32.63 | $33.79 | 7,500 | — | — |
| 1989-06-08 | $33.00 | $34.18 | 49,200 | — | — |
| 1989-06-07 | $33.25 | $34.43 | 18,200 | — | — |
| 1989-06-06 | $33.50 | $34.69 | 17,000 | — | — |
| 1989-06-05 | $33.38 | $34.56 | 14,800 | — | — |
| 1989-06-02 | $33.38 | $34.56 | 46,400 | — | — |
| 1989-06-01 | $33.13 | $34.31 | 13,100 | — | — |
| 1989-05-31 | $33.00 | $34.18 | 25,000 | — | — |
| 1989-05-30 | $32.75 | $33.92 | 13,300 | — | — |
| 1989-05-26 | $32.63 | $33.79 | 15,400 | — | — |
| 1989-05-25 | $32.63 | $33.79 | 14,000 | — | — |
| 1989-05-24 | $32.50 | $33.66 | 29,300 | — | — |
| 1989-05-23 | $32.25 | $33.40 | 107,100 | — | — |
| 1989-05-22 | $32.13 | $33.27 | 17,500 | — | — |
| 1989-05-19 | $31.88 | $33.01 | 19,100 | — | — |
| 1989-05-18 | $31.38 | $32.49 | 10,000 | — | — |
| 1989-05-17 | $31.38 | $32.49 | 4,600 | — | — |
| 1989-05-16 | $31.25 | $32.36 | 14,300 | — | — |
| 1989-05-15 | $31.25 | $32.36 | 18,100 | — | — |
| 1989-05-12 | $31.25 | $32.36 | 19,800 | — | — |
| 1989-05-11 | $31.50 | $32.62 | 22,400 | — | — |
| 1989-05-10 | $31.50 | $32.62 | 119,200 | — | — |
| 1989-05-09 | $30.38 | $31.46 | 108,900 | — | — |
| 1989-05-08 | $28.88 | $29.90 | 39,900 | — | — |
| 1989-05-05 | $28.63 | $29.65 | 18,500 | — | — |
| 1989-05-04 | $29.25 | $30.29 | 10,100 | — | — |
| 1989-05-03 | $29.38 | $30.42 | 16,500 | — | — |
| 1989-05-02 | $29.50 | $30.55 | 51,800 | — | — |
| 1989-05-01 | $28.88 | $29.79 | 7,500 | — | — |
| 1989-04-28 | $29.25 | $30.18 | 23,400 | — | — |
| 1989-04-27 | $29.13 | $30.05 | 42,700 | — | — |
| 1989-04-26 | $29.00 | $29.92 | 57,400 | — | — |
| 1989-04-25 | $30.00 | $30.95 | 37,700 | — | — |
| 1989-04-24 | $29.75 | $30.69 | 19,700 | — | — |
| 1989-04-21 | $30.25 | $31.21 | 32,400 | — | — |
| 1989-04-20 | $29.75 | $30.69 | 30,000 | — | — |
| 1989-04-19 | $29.88 | $30.82 | 11,700 | — | — |
| 1989-04-18 | $30.00 | $30.95 | 28,100 | — | — |
| 1989-04-17 | $29.88 | $30.82 | 25,300 | — | — |
| 1989-04-14 | $30.13 | $31.08 | 14,900 | — | — |
| 1989-04-13 | $30.00 | $30.95 | 30,700 | — | — |
| 1989-04-12 | $30.00 | $30.95 | 67,800 | — | — |
| 1989-04-11 | $29.75 | $30.69 | 8,800 | — | — |
| 1989-04-10 | $29.50 | $30.43 | 54,500 | — | — |
| 1989-04-07 | $29.63 | $30.56 | 15,500 | — | — |
| 1989-04-06 | $29.50 | $30.43 | 25,200 | — | — |
| 1989-04-05 | $29.50 | $30.43 | 14,200 | — | — |
| 1989-04-04 | $29.63 | $30.56 | 58,000 | — | — |
| 1989-04-03 | $29.13 | $30.05 | 26,900 | — | — |
| 1989-03-31 | $29.38 | $30.31 | 3,300 | — | — |
| 1989-03-30 | $29.63 | $30.56 | 10,300 | — | — |
| 1989-03-29 | $29.75 | $30.69 | 19,700 | — | — |
| 1989-03-28 | $29.75 | $30.69 | 16,400 | — | — |
| 1989-03-27 | $30.00 | $30.95 | 9,000 | — | — |
| 1989-03-23 | $30.00 | $30.95 | 74,600 | — | — |
| 1989-03-22 | $29.88 | $30.82 | 38,400 | — | — |
| 1989-03-21 | $29.75 | $30.69 | 27,200 | — | — |
| 1989-03-20 | $29.50 | $30.43 | 182,500 | — | — |
| 1989-03-17 | $29.00 | $29.92 | 488,700 | — | — |
| 1989-03-16 | $34.25 | $35.34 | 17,900 | — | — |
| 1989-03-15 | $34.25 | $35.34 | 87,000 | — | — |
| 1989-03-14 | $34.88 | $35.98 | 3,400 | — | — |
| 1989-03-13 | $35.25 | $36.37 | 14,300 | — | — |
| 1989-03-10 | $35.00 | $36.11 | 19,800 | — | — |
| 1989-03-09 | $34.50 | $35.59 | 2,600 | — | — |
| 1989-03-08 | $34.50 | $35.59 | 13,600 | — | — |
| 1989-03-07 | $34.50 | $35.59 | 47,500 | — | — |
| 1989-03-06 | $34.75 | $35.85 | 17,300 | — | — |
| 1989-03-03 | $34.50 | $35.59 | 2,500 | — | — |
| 1989-03-02 | $34.50 | $35.59 | 5,500 | — | — |
| 1989-03-01 | $34.13 | $35.21 | 10,600 | — | — |
| 1989-02-28 | $34.00 | $35.08 | 21,300 | — | — |
| 1989-02-27 | $34.25 | $35.34 | 10,400 | — | — |
| 1989-02-24 | $34.00 | $35.08 | 24,600 | — | — |
| 1989-02-23 | $34.50 | $35.59 | 9,100 | — | — |
| 1989-02-22 | $34.50 | $35.59 | 16,300 | — | — |
| 1989-02-21 | $34.63 | $35.72 | 16,200 | — | — |
| 1989-02-17 | $34.75 | $35.85 | 20,300 | — | — |
| 1989-02-16 | $34.50 | $35.59 | 14,700 | — | — |
| 1989-02-15 | $34.50 | $35.59 | 11,900 | — | — |
| 1989-02-14 | $34.50 | $35.59 | 29,400 | — | — |
| 1989-02-13 | $34.63 | $35.72 | 27,600 | — | — |
| 1989-02-10 | $34.50 | $35.59 | 60,000 | — | — |
| 1989-02-09 | $34.75 | $35.85 | 39,600 | — | — |
| 1989-02-08 | $34.75 | $35.85 | 78,300 | — | — |
| 1989-02-07 | $34.00 | $35.08 | 42,700 | — | — |
| 1989-02-06 | $33.63 | $34.69 | 95,900 | — | — |
| 1989-02-03 | $33.50 | $34.56 | 105,200 | — | — |
| 1989-02-02 | $32.88 | $33.92 | 230,600 | — | — |
| 1989-02-01 | $32.00 | $33.01 | 151,400 | — | — |
| 1989-01-31 | $31.25 | $32.24 | 73,500 | — | — |
| 1989-01-30 | $30.63 | $31.48 | 35,500 | — | — |
| 1989-01-27 | $31.38 | $32.25 | 21,100 | — | — |
| 1989-01-26 | $31.50 | $32.38 | 20,200 | — | — |
| 1989-01-25 | $31.63 | $32.51 | 43,700 | — | — |
| 1989-01-24 | $31.88 | $32.77 | 51,900 | — | — |
| 1989-01-23 | $32.63 | $33.54 | 31,500 | — | — |
| 1989-01-20 | $32.38 | $33.28 | 29,500 | — | — |
| 1989-01-19 | $32.25 | $33.15 | 44,300 | — | — |
| 1989-01-18 | $32.25 | $33.15 | 10,600 | — | — |
| 1989-01-17 | $32.00 | $32.90 | 8,300 | — | — |
| 1989-01-16 | $32.38 | $33.28 | 4,100 | — | — |
| 1989-01-13 | $32.50 | $33.41 | 7,700 | — | — |
| 1989-01-12 | $33.00 | $33.92 | 18,800 | — | — |
| 1989-01-11 | $33.25 | $34.18 | 9,300 | — | — |
| 1989-01-10 | $33.88 | $34.82 | 2,200 | — | — |
| 1989-01-09 | $34.00 | $34.95 | 10,600 | — | — |
| 1989-01-06 | $34.00 | $34.95 | 5,100 | — | — |
| 1989-01-05 | $33.50 | $34.44 | 14,800 | — | — |
| 1989-01-04 | $33.13 | $34.05 | 10,900 | — | — |
| 1989-01-03 | $32.88 | $33.79 | 3,100 | — | — |