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 | $22.50 | $44.50 | 6,850,882 | — | — |
| 1989-12-28 | $22.50 | $44.50 | 4,988,583 | — | — |
| 1989-12-27 | $22.65 | $44.80 | 4,877,289 | — | — |
| 1989-12-26 | $22.59 | $44.68 | 2,854,325 | — | — |
| 1989-12-22 | $22.80 | $45.10 | 4,205,338 | — | — |
| 1989-12-21 | $22.74 | $44.98 | 7,553,794 | — | — |
| 1989-12-20 | $22.62 | $44.74 | 6,344,199 | — | — |
| 1989-12-19 | $22.65 | $44.80 | 9,381,365 | — | — |
| 1989-12-18 | $22.38 | $44.27 | 8,083,070 | — | — |
| 1989-12-15 | $22.71 | $44.92 | 12,733,167 | — | — |
| 1989-12-14 | $22.74 | $44.98 | 5,801,116 | — | — |
| 1989-12-13 | $22.91 | $45.33 | 5,581,038 | — | — |
| 1989-12-12 | $23.18 | $45.86 | 8,795,186 | — | — |
| 1989-12-11 | $22.97 | $45.45 | 7,268,445 | — | — |
| 1989-12-08 | $23.15 | $45.80 | 5,136,278 | — | — |
| 1989-12-07 | $23.42 | $46.34 | 5,778,941 | — | — |
| 1989-12-06 | $23.57 | $46.63 | 5,580,619 | — | — |
| 1989-12-05 | $23.81 | $47.10 | 9,274,673 | — | — |
| 1989-12-04 | $23.72 | $46.93 | 8,480,550 | — | — |
| 1989-12-01 | $23.21 | $45.92 | 6,000,693 | — | — |
| 1989-11-30 | $23.33 | $46.16 | 4,189,439 | — | — |
| 1989-11-29 | $23.36 | $46.22 | 4,001,996 | — | — |
| 1989-11-28 | $23.63 | $46.75 | 4,843,817 | — | — |
| 1989-11-27 | $23.75 | $46.99 | 5,210,754 | — | — |
| 1989-11-24 | $23.99 | $47.46 | 2,672,739 | — | — |
| 1989-11-22 | $23.93 | $47.34 | 4,725,410 | — | — |
| 1989-11-21 | $23.78 | $47.05 | 4,719,134 | — | — |
| 1989-11-20 | $23.60 | $46.69 | 5,228,745 | — | — |
| 1989-11-17 | $23.69 | $46.87 | 9,528,223 | — | — |
| 1989-11-16 | $23.21 | $45.92 | 7,578,479 | — | — |
| 1989-11-15 | $23.39 | $46.28 | 5,461,375 | — | — |
| 1989-11-14 | $23.42 | $46.34 | 7,070,542 | — | — |
| 1989-11-13 | $23.48 | $46.45 | 5,976,426 | — | — |
| 1989-11-10 | $23.45 | $46.40 | 5,554,678 | — | — |
| 1989-11-09 | $23.27 | $46.04 | 6,392,734 | — | — |
| 1989-11-08 | $23.12 | $45.75 | 6,605,699 | — | — |
| 1989-11-07 | $23.27 | $46.04 | 6,272,234 | — | — |
| 1989-11-06 | $23.09 | $45.69 | 8,387,246 | — | — |
| 1989-11-03 | $23.54 | $46.57 | 4,687,754 | — | — |
| 1989-11-02 | $23.39 | $46.28 | 11,273,788 | — | — |
| 1989-11-01 | $23.90 | $46.71 | 7,556,722 | — | — |
| 1989-10-31 | $23.96 | $46.83 | 7,359,656 | — | — |
| 1989-10-30 | $23.78 | $46.48 | 4,959,714 | — | — |
| 1989-10-27 | $23.87 | $46.65 | 8,824,474 | — | — |
| 1989-10-26 | $24.08 | $47.06 | 7,137,486 | — | — |
| 1989-10-25 | $24.35 | $47.59 | 4,578,551 | — | — |
| 1989-10-24 | $24.62 | $48.11 | 8,453,772 | — | — |
| 1989-10-23 | $24.74 | $48.34 | 6,066,800 | — | — |
| 1989-10-20 | $24.92 | $48.70 | 8,081,814 | — | — |
| 1989-10-19 | $24.89 | $48.64 | 9,316,094 | — | — |
| 1989-10-18 | $24.32 | $47.53 | 6,540,847 | — | — |
| 1989-10-17 | $24.44 | $47.76 | 12,163,306 | — | — |
| 1989-10-16 | $24.62 | $48.11 | 22,437,537 | — | — |
| 1989-10-13 | $24.38 | $47.64 | 10,163,773 | — | — |
| 1989-10-12 | $25.72 | $50.27 | 4,362,238 | — | — |
| 1989-10-11 | $25.75 | $50.33 | 4,912,434 | — | — |
| 1989-10-10 | $25.87 | $50.56 | 4,453,868 | — | — |
| 1989-10-09 | $26.11 | $51.03 | 3,317,912 | — | — |
| 1989-10-06 | $25.69 | $50.21 | 5,818,689 | — | — |
| 1989-10-05 | $25.69 | $50.21 | 7,282,252 | — | — |
| 1989-10-04 | $25.87 | $50.56 | 12,729,820 | — | — |
| 1989-10-03 | $25.33 | $49.51 | 12,425,643 | — | — |
| 1989-10-02 | $25.96 | $50.74 | 6,463,862 | — | — |
| 1989-09-29 | $26.11 | $51.03 | 9,085,556 | — | — |
| 1989-09-28 | $26.05 | $50.91 | 16,425,129 | — | — |
| 1989-09-27 | $26.65 | $52.08 | 23,666,796 | — | — |
| 1989-09-26 | $28.08 | $54.88 | 5,730,825 | — | — |
| 1989-09-25 | $27.78 | $54.30 | 4,771,852 | — | — |
| 1989-09-22 | $27.84 | $54.42 | 3,041,768 | — | — |
| 1989-09-21 | $27.75 | $54.24 | 4,993,604 | — | — |
| 1989-09-20 | $27.72 | $54.18 | 4,035,050 | — | — |
| 1989-09-19 | $27.72 | $54.18 | 4,342,992 | — | — |
| 1989-09-18 | $27.75 | $54.24 | 3,763,090 | — | — |
| 1989-09-15 | $27.61 | $53.95 | 8,593,099 | — | — |
| 1989-09-14 | $27.66 | $54.07 | 4,474,788 | — | — |
| 1989-09-13 | $27.58 | $53.89 | 6,974,728 | — | — |
| 1989-09-12 | $27.93 | $54.59 | 4,515,373 | — | — |
| 1989-09-11 | $27.78 | $54.30 | 3,960,574 | — | — |
| 1989-09-08 | $27.72 | $54.18 | 4,909,506 | — | — |
| 1989-09-07 | $27.78 | $54.30 | 4,774,781 | — | — |
| 1989-09-06 | $27.90 | $54.53 | 4,625,830 | — | — |
| 1989-09-05 | $28.14 | $55.00 | 7,147,527 | — | — |
| 1989-09-01 | $28.05 | $54.83 | 4,392,363 | — | — |
| 1989-08-31 | $27.99 | $54.71 | 3,928,776 | — | — |
| 1989-08-30 | $27.93 | $54.59 | 6,317,003 | — | — |
| 1989-08-29 | $27.81 | $54.36 | 5,580,619 | — | — |
| 1989-08-28 | $28.20 | $55.12 | 7,035,814 | — | — |
| 1989-08-25 | $27.75 | $54.24 | 5,847,558 | — | — |
| 1989-08-24 | $27.72 | $54.18 | 10,714,387 | — | — |
| 1989-08-23 | $27.25 | $53.25 | 4,244,250 | — | — |
| 1989-08-22 | $27.16 | $53.07 | 6,593,984 | — | — |
| 1989-08-21 | $27.01 | $52.78 | 5,140,044 | — | — |
| 1989-08-18 | $27.52 | $53.77 | 5,454,681 | — | — |
| 1989-08-17 | $27.43 | $53.60 | 4,576,041 | — | — |
| 1989-08-16 | $27.61 | $53.95 | 4,286,090 | — | — |
| 1989-08-15 | $27.78 | $54.30 | 4,612,442 | — | — |
| 1989-08-14 | $27.75 | $54.24 | 6,215,750 | — | — |
| 1989-08-11 | $27.61 | $53.95 | 7,494,799 | — | — |
| 1989-08-10 | $28.08 | $54.88 | 5,796,932 | — | — |
| 1989-08-09 | $27.99 | $54.71 | 6,777,243 | — | — |
| 1989-08-08 | $28.26 | $55.23 | 11,080,069 | — | — |
| 1989-08-07 | $28.05 | $54.83 | 9,244,548 | — | — |
| 1989-08-04 | $27.61 | $53.95 | 10,068,378 | — | — |
| 1989-08-03 | $27.19 | $53.13 | 9,309,400 | — | — |
| 1989-08-02 | $27.25 | $52.68 | 6,619,506 | — | — |
| 1989-08-01 | $27.40 | $52.97 | 8,334,528 | — | — |
| 1989-07-31 | $27.49 | $53.15 | 5,712,415 | — | — |
| 1989-07-28 | $27.10 | $52.40 | 4,969,337 | — | — |
| 1989-07-27 | $27.01 | $52.22 | 6,519,090 | — | — |
| 1989-07-26 | $26.89 | $51.99 | 9,187,646 | — | — |
| 1989-07-25 | $26.95 | $52.11 | 4,603,237 | — | — |
| 1989-07-24 | $27.13 | $52.45 | 3,963,922 | — | — |
| 1989-07-21 | $27.28 | $52.74 | 6,914,897 | — | — |
| 1989-07-20 | $26.95 | $52.11 | 5,287,739 | — | — |
| 1989-07-19 | $27.34 | $52.86 | 5,730,406 | — | — |
| 1989-07-18 | $27.43 | $53.03 | 6,328,718 | — | — |
| 1989-07-17 | $27.72 | $53.61 | 5,946,301 | — | — |
| 1989-07-14 | $27.43 | $53.03 | 6,059,687 | — | — |
| 1989-07-13 | $27.46 | $53.09 | 4,889,422 | — | — |
| 1989-07-12 | $27.43 | $53.03 | 4,825,826 | — | — |
| 1989-07-11 | $27.22 | $52.63 | 7,290,620 | — | — |
| 1989-07-10 | $27.40 | $52.97 | 7,330,786 | — | — |
| 1989-07-07 | $26.80 | $51.82 | 5,086,907 | — | — |
| 1989-07-06 | $26.68 | $51.59 | 3,511,631 | — | — |
| 1989-07-05 | $26.77 | $51.76 | 4,314,122 | — | — |
| 1989-07-03 | $26.83 | $51.88 | 2,563,955 | — | — |
| 1989-06-30 | $26.74 | $51.70 | 7,634,545 | — | — |
| 1989-06-29 | $26.65 | $51.53 | 6,734,148 | — | — |
| 1989-06-28 | $27.22 | $52.63 | 7,088,533 | — | — |
| 1989-06-27 | $27.34 | $52.86 | 10,164,191 | — | — |
| 1989-06-26 | $26.77 | $51.76 | 7,150,874 | — | — |
| 1989-06-23 | $26.50 | $51.24 | 8,903,134 | — | — |
| 1989-06-22 | $26.08 | $50.43 | 6,452,146 | — | — |
| 1989-06-21 | $26.23 | $50.72 | 5,372,674 | — | — |
| 1989-06-20 | $26.17 | $50.60 | 4,939,212 | — | — |
| 1989-06-19 | $26.38 | $51.01 | 5,164,730 | — | — |
| 1989-06-16 | $26.17 | $50.60 | 11,402,655 | — | — |
| 1989-06-15 | $26.14 | $50.55 | 6,565,114 | — | — |
| 1989-06-14 | $26.38 | $51.01 | 5,000,717 | — | — |
| 1989-06-13 | $26.53 | $51.30 | 9,723,616 | — | — |
| 1989-06-12 | $26.02 | $50.32 | 8,028,259 | — | — |
| 1989-06-09 | $25.90 | $50.08 | 5,823,291 | — | — |
| 1989-06-08 | $26.11 | $50.49 | 5,319,538 | — | — |
| 1989-06-07 | $26.17 | $50.60 | 4,779,383 | — | — |
| 1989-06-06 | $26.20 | $50.66 | 7,410,282 | — | — |
| 1989-06-05 | $26.05 | $50.37 | 5,312,425 | — | — |
| 1989-06-02 | $26.32 | $50.89 | 6,757,997 | — | — |
| 1989-06-01 | $26.29 | $50.84 | 5,863,458 | — | — |
| 1989-05-31 | $26.20 | $50.66 | 7,263,842 | — | — |
| 1989-05-30 | $25.87 | $50.03 | 6,832,890 | — | — |
| 1989-05-26 | $26.17 | $50.60 | 3,521,254 | — | — |
| 1989-05-25 | $26.20 | $50.66 | 4,099,483 | — | — |
| 1989-05-24 | $26.23 | $50.72 | 7,033,304 | — | — |
| 1989-05-23 | $26.17 | $50.60 | 8,399,798 | — | — |
| 1989-05-22 | $26.26 | $50.78 | 8,083,488 | — | — |
| 1989-05-19 | $26.56 | $51.36 | 11,992,599 | — | — |
| 1989-05-18 | $26.77 | $51.76 | 7,292,712 | — | — |
| 1989-05-17 | $26.65 | $51.53 | 7,560,070 | — | — |
| 1989-05-16 | $26.62 | $51.47 | 8,383,899 | — | — |
| 1989-05-15 | $26.95 | $52.11 | 8,432,015 | — | — |
| 1989-05-12 | $26.47 | $51.18 | 7,200,246 | — | — |
| 1989-05-11 | $26.08 | $50.43 | 4,989,838 | — | — |
| 1989-05-10 | $26.20 | $50.66 | 5,394,850 | — | — |
| 1989-05-09 | $26.23 | $50.72 | 6,369,722 | — | — |
| 1989-05-08 | $26.17 | $50.60 | 5,531,248 | — | — |
| 1989-05-05 | $26.14 | $50.55 | 6,042,951 | — | — |
| 1989-05-04 | $26.44 | $51.12 | 4,117,056 | — | — |
| 1989-05-03 | $26.65 | $50.97 | 5,992,325 | — | — |
| 1989-05-02 | $26.86 | $51.37 | 3,916,224 | — | — |
| 1989-05-01 | $27.10 | $51.83 | 4,930,007 | — | — |
| 1989-04-28 | $27.28 | $52.17 | 4,642,148 | — | — |
| 1989-04-27 | $27.40 | $52.40 | 7,775,546 | — | — |
| 1989-04-26 | $27.37 | $52.34 | 5,445,894 | — | — |
| 1989-04-25 | $27.37 | $52.34 | 8,390,175 | — | — |
| 1989-04-24 | $27.13 | $51.88 | 6,042,951 | — | — |
| 1989-04-21 | $27.13 | $51.88 | 6,440,850 | — | — |
| 1989-04-20 | $26.86 | $51.37 | 5,158,454 | — | — |
| 1989-04-19 | $26.86 | $51.37 | 6,088,138 | — | — |
| 1989-04-18 | $27.01 | $51.66 | 6,516,162 | — | — |
| 1989-04-17 | $26.62 | $50.91 | 3,816,645 | — | — |
| 1989-04-14 | $26.50 | $50.68 | 7,490,197 | — | — |
| 1989-04-13 | $26.11 | $49.94 | 4,002,833 | — | — |
| 1989-04-12 | $26.56 | $50.80 | 4,223,330 | — | — |
| 1989-04-11 | $26.56 | $50.80 | 4,965,990 | — | — |
| 1989-04-10 | $26.29 | $50.28 | 3,533,806 | — | — |
| 1989-04-07 | $26.23 | $50.17 | 6,722,433 | — | — |
| 1989-04-06 | $25.81 | $49.37 | 4,194,042 | — | — |
| 1989-04-05 | $25.75 | $49.26 | 6,075,168 | — | — |
| 1989-04-04 | $25.60 | $48.97 | 9,776,753 | — | — |
| 1989-04-03 | $25.93 | $49.60 | 5,359,704 | — | — |
| 1989-03-31 | $26.08 | $49.88 | 4,684,825 | — | — |
| 1989-03-30 | $25.99 | $49.71 | 6,913,642 | — | — |
| 1989-03-29 | $26.20 | $50.11 | 5,123,726 | — | — |
| 1989-03-28 | $26.29 | $50.28 | 5,219,122 | — | — |
| 1989-03-27 | $26.32 | $50.34 | 5,706,139 | — | — |
| 1989-03-23 | $26.20 | $50.11 | 8,432,852 | — | — |
| 1989-03-22 | $26.11 | $49.94 | 10,856,225 | — | — |
| 1989-03-21 | $26.32 | $50.34 | 14,461,159 | — | — |
| 1989-03-20 | $26.17 | $50.06 | 16,646,462 | — | — |
| 1989-03-17 | $26.89 | $51.43 | 19,606,642 | — | — |
| 1989-03-16 | $28.23 | $54.00 | 9,484,710 | — | — |
| 1989-03-15 | $27.96 | $53.48 | 6,909,876 | — | — |
| 1989-03-14 | $28.17 | $53.88 | 4,894,862 | — | — |
| 1989-03-13 | $28.41 | $54.34 | 5,973,078 | — | — |
| 1989-03-10 | $28.26 | $54.06 | 7,473,042 | — | — |
| 1989-03-09 | $28.35 | $54.23 | 5,911,574 | — | — |
| 1989-03-08 | $28.59 | $54.68 | 5,635,011 | — | — |
| 1989-03-07 | $28.65 | $54.80 | 7,852,531 | — | — |
| 1989-03-06 | $29.04 | $55.54 | 5,555,515 | — | — |
| 1989-03-03 | $28.89 | $55.26 | 3,960,574 | — | — |
| 1989-03-02 | $28.80 | $55.08 | 5,598,192 | — | — |
| 1989-03-01 | $28.65 | $54.80 | 6,274,326 | — | — |
| 1989-02-28 | $29.04 | $55.54 | 5,110,338 | — | — |
| 1989-02-27 | $29.07 | $55.60 | 7,378,902 | — | — |
| 1989-02-24 | $28.95 | $55.37 | 7,313,214 | — | — |
| 1989-02-23 | $29.49 | $56.40 | 6,557,165 | — | — |
| 1989-02-22 | $29.49 | $56.40 | 5,656,768 | — | — |
| 1989-02-21 | $30.00 | $57.37 | 4,603,655 | — | — |
| 1989-02-17 | $29.94 | $57.26 | 5,592,753 | — | — |
| 1989-02-16 | $30.08 | $57.54 | 5,320,374 | — | — |
| 1989-02-15 | $30.35 | $58.06 | 6,724,525 | — | — |
| 1989-02-14 | $29.82 | $57.03 | 4,667,670 | — | — |
| 1989-02-13 | $30.11 | $57.60 | 5,473,509 | — | — |
| 1989-02-10 | $29.88 | $57.14 | 8,056,710 | — | — |
| 1989-02-09 | $30.20 | $57.77 | 6,635,824 | — | — |
| 1989-02-08 | $30.35 | $58.06 | 6,396,499 | — | — |
| 1989-02-07 | $30.50 | $58.34 | 6,471,811 | — | — |
| 1989-02-06 | $30.26 | $57.88 | 5,024,566 | — | — |
| 1989-02-03 | $30.53 | $58.40 | 6,500,262 | — | — |
| 1989-02-02 | $30.68 | $58.68 | 7,101,503 | — | — |
| 1989-02-01 | $30.98 | $58.75 | 9,072,586 | — | — |
| 1989-01-31 | $31.22 | $59.21 | 9,951,226 | — | — |
| 1989-01-30 | $30.77 | $58.36 | 8,620,714 | — | — |
| 1989-01-27 | $30.32 | $57.51 | 12,449,492 | — | — |
| 1989-01-26 | $30.11 | $57.11 | 10,714,806 | — | — |
| 1989-01-25 | $29.46 | $55.86 | 5,929,565 | — | — |
| 1989-01-24 | $29.70 | $56.32 | 5,827,057 | — | — |
| 1989-01-23 | $29.25 | $55.47 | 4,003,670 | — | — |
| 1989-01-20 | $29.55 | $56.03 | 4,252,199 | — | — |
| 1989-01-19 | $29.70 | $56.32 | 7,303,590 | — | — |
| 1989-01-18 | $29.88 | $56.66 | 8,244,990 | — | — |
| 1989-01-17 | $29.61 | $56.15 | 4,927,497 | — | — |
| 1989-01-16 | $29.70 | $56.32 | 5,225,816 | — | — |
| 1989-01-13 | $29.49 | $55.92 | 4,893,188 | — | — |
| 1989-01-12 | $29.43 | $55.81 | 8,292,270 | — | — |
| 1989-01-11 | $29.22 | $55.41 | 4,025,845 | — | — |
| 1989-01-10 | $28.95 | $54.90 | 4,492,361 | — | — |
| 1989-01-09 | $29.16 | $55.30 | 4,816,202 | — | — |
| 1989-01-06 | $29.13 | $55.24 | 5,338,784 | — | — |
| 1989-01-05 | $29.22 | $55.41 | 6,044,206 | — | — |
| 1989-01-04 | $29.28 | $55.52 | 5,323,722 | — | — |
| 1989-01-03 | $28.92 | $54.84 | 6,041,696 | — | — |