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
- 1973-02-21 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 | $29.38 | $38.09 | 23,500 | — | — |
| 1989-12-28 | $29.50 | $38.25 | 5,300 | — | — |
| 1989-12-27 | $29.50 | $38.25 | 14,000 | — | — |
| 1989-12-26 | $29.38 | $38.09 | 3,000 | — | — |
| 1989-12-22 | $29.25 | $37.93 | 33,000 | — | — |
| 1989-12-21 | $29.38 | $38.09 | 15,900 | — | — |
| 1989-12-20 | $29.38 | $38.09 | 30,200 | — | — |
| 1989-12-19 | $29.25 | $37.93 | 11,500 | — | — |
| 1989-12-18 | $29.38 | $38.09 | 54,900 | — | — |
| 1989-12-15 | $29.25 | $37.93 | 18,200 | — | — |
| 1989-12-14 | $29.75 | $38.58 | 28,600 | — | — |
| 1989-12-13 | $29.75 | $38.58 | 23,200 | — | — |
| 1989-12-12 | $29.63 | $38.41 | 27,200 | — | — |
| 1989-12-11 | $29.25 | $37.93 | 19,700 | — | — |
| 1989-12-08 | $29.25 | $37.93 | 13,000 | — | — |
| 1989-12-07 | $29.25 | $37.93 | 14,000 | — | — |
| 1989-12-06 | $29.25 | $37.93 | 19,300 | — | — |
| 1989-12-05 | $29.38 | $38.09 | 17,800 | — | — |
| 1989-12-04 | $29.38 | $38.09 | 14,700 | — | — |
| 1989-12-01 | $29.38 | $38.09 | 33,700 | — | — |
| 1989-11-30 | $29.00 | $37.60 | 8,500 | — | — |
| 1989-11-29 | $29.13 | $37.77 | 31,100 | — | — |
| 1989-11-28 | $29.38 | $38.09 | 51,000 | — | — |
| 1989-11-27 | $28.88 | $37.44 | 196,700 | — | — |
| 1989-11-24 | $28.75 | $37.28 | 7,600 | — | — |
| 1989-11-22 | $28.63 | $37.12 | 26,900 | — | — |
| 1989-11-21 | $28.50 | $36.96 | 10,000 | — | — |
| 1989-11-20 | $28.25 | $36.63 | 12,600 | — | — |
| 1989-11-17 | $28.25 | $36.63 | 23,500 | — | — |
| 1989-11-16 | $28.25 | $36.63 | 32,700 | — | — |
| 1989-11-15 | $27.88 | $36.15 | 11,700 | — | — |
| 1989-11-14 | $27.75 | $35.98 | 7,300 | — | — |
| 1989-11-13 | $27.75 | $35.98 | 34,300 | — | — |
| 1989-11-10 | $27.38 | $35.50 | 2,900 | — | — |
| 1989-11-09 | $27.38 | $35.50 | 7,500 | — | — |
| 1989-11-08 | $27.38 | $35.50 | 15,300 | — | — |
| 1989-11-07 | $27.13 | $35.17 | 8,100 | — | — |
| 1989-11-06 | $27.25 | $35.34 | 26,200 | — | — |
| 1989-11-03 | $27.63 | $35.82 | 64,000 | — | — |
| 1989-11-02 | $27.50 | $35.66 | 9,900 | — | — |
| 1989-11-01 | $27.63 | $35.82 | 13,000 | — | — |
| 1989-10-31 | $27.00 | $35.01 | 14,800 | — | — |
| 1989-10-30 | $26.75 | $34.69 | 8,200 | — | — |
| 1989-10-27 | $26.50 | $34.36 | 20,500 | — | — |
| 1989-10-26 | $26.63 | $34.52 | 7,600 | — | — |
| 1989-10-25 | $26.75 | $34.69 | 8,300 | — | — |
| 1989-10-24 | $26.75 | $34.69 | 6,900 | — | — |
| 1989-10-23 | $26.63 | $34.52 | 9,900 | — | — |
| 1989-10-20 | $26.63 | $34.52 | 519,000 | — | — |
| 1989-10-19 | $26.63 | $34.52 | 521,700 | — | — |
| 1989-10-18 | $27.25 | $34.73 | 23,200 | — | — |
| 1989-10-17 | $27.00 | $34.41 | 9,600 | — | — |
| 1989-10-16 | $26.88 | $34.25 | 26,700 | — | — |
| 1989-10-13 | $26.88 | $34.25 | 8,200 | — | — |
| 1989-10-12 | $27.38 | $34.89 | 9,500 | — | — |
| 1989-10-11 | $27.38 | $34.89 | 38,600 | — | — |
| 1989-10-10 | $27.63 | $35.21 | 12,000 | — | — |
| 1989-10-09 | $27.50 | $35.05 | 5,700 | — | — |
| 1989-10-06 | $27.38 | $34.89 | 18,900 | — | — |
| 1989-10-05 | $27.25 | $34.73 | 13,700 | — | — |
| 1989-10-04 | $27.25 | $34.73 | 31,300 | — | — |
| 1989-10-03 | $27.13 | $34.57 | 19,400 | — | — |
| 1989-10-02 | $27.13 | $34.57 | 21,200 | — | — |
| 1989-09-29 | $27.13 | $34.57 | 12,600 | — | — |
| 1989-09-28 | $27.00 | $34.41 | 15,900 | — | — |
| 1989-09-27 | $27.00 | $34.41 | 14,700 | — | — |
| 1989-09-26 | $27.13 | $34.57 | 12,100 | — | — |
| 1989-09-25 | $27.00 | $34.41 | 4,900 | — | — |
| 1989-09-22 | $27.00 | $34.41 | 11,800 | — | — |
| 1989-09-21 | $27.00 | $34.41 | 25,900 | — | — |
| 1989-09-20 | $27.25 | $34.73 | 11,600 | — | — |
| 1989-09-19 | $26.88 | $34.25 | 6,900 | — | — |
| 1989-09-18 | $26.88 | $34.25 | 6,100 | — | — |
| 1989-09-15 | $26.88 | $34.25 | 25,800 | — | — |
| 1989-09-14 | $26.63 | $33.94 | 13,900 | — | — |
| 1989-09-13 | $26.75 | $34.09 | 27,000 | — | — |
| 1989-09-12 | $27.00 | $34.41 | 17,300 | — | — |
| 1989-09-11 | $26.88 | $34.25 | 23,500 | — | — |
| 1989-09-08 | $27.00 | $34.41 | 46,500 | — | — |
| 1989-09-07 | $27.25 | $34.73 | 61,700 | — | — |
| 1989-09-06 | $27.50 | $35.05 | 9,800 | — | — |
| 1989-09-05 | $27.50 | $35.05 | 13,700 | — | — |
| 1989-09-01 | $27.38 | $34.89 | 9,600 | — | — |
| 1989-08-31 | $27.38 | $34.89 | 10,800 | — | — |
| 1989-08-30 | $27.38 | $34.89 | 13,100 | — | — |
| 1989-08-29 | $27.38 | $34.89 | 16,600 | — | — |
| 1989-08-28 | $27.38 | $34.89 | 8,900 | — | — |
| 1989-08-25 | $27.38 | $34.89 | 11,100 | — | — |
| 1989-08-24 | $27.50 | $35.05 | 26,700 | — | — |
| 1989-08-23 | $27.50 | $35.05 | 16,900 | — | — |
| 1989-08-22 | $27.50 | $35.05 | 28,900 | — | — |
| 1989-08-21 | $27.75 | $35.37 | 60,600 | — | — |
| 1989-08-18 | $27.88 | $35.53 | 10,700 | — | — |
| 1989-08-17 | $27.88 | $35.53 | 14,100 | — | — |
| 1989-08-16 | $28.00 | $35.69 | 39,900 | — | — |
| 1989-08-15 | $28.13 | $35.85 | 60,000 | — | — |
| 1989-08-14 | $28.50 | $36.33 | 67,500 | — | — |
| 1989-08-11 | $28.25 | $36.01 | 16,000 | — | — |
| 1989-08-10 | $28.13 | $35.85 | 20,300 | — | — |
| 1989-08-09 | $28.00 | $35.69 | 21,300 | — | — |
| 1989-08-08 | $28.00 | $35.69 | 30,000 | — | — |
| 1989-08-07 | $28.00 | $35.69 | 33,500 | — | — |
| 1989-08-04 | $27.88 | $35.53 | 47,000 | — | — |
| 1989-08-03 | $28.00 | $35.69 | 19,500 | — | — |
| 1989-08-02 | $28.00 | $35.69 | 49,100 | — | — |
| 1989-08-01 | $28.00 | $35.69 | 29,800 | — | — |
| 1989-07-31 | $27.63 | $35.21 | 27,800 | — | — |
| 1989-07-28 | $27.38 | $34.89 | 24,500 | — | — |
| 1989-07-27 | $27.25 | $34.73 | 18,000 | — | — |
| 1989-07-26 | $27.13 | $34.57 | 51,700 | — | — |
| 1989-07-25 | $27.13 | $34.57 | 68,400 | — | — |
| 1989-07-24 | $26.88 | $34.25 | 18,800 | — | — |
| 1989-07-21 | $26.88 | $34.25 | 19,000 | — | — |
| 1989-07-20 | $26.75 | $34.09 | 623,800 | — | — |
| 1989-07-19 | $26.63 | $33.94 | 1,040,200 | — | — |
| 1989-07-18 | $27.50 | $34.46 | 53,600 | — | — |
| 1989-07-17 | $27.25 | $34.14 | 18,200 | — | — |
| 1989-07-14 | $27.13 | $33.99 | 18,900 | — | — |
| 1989-07-13 | $27.13 | $33.99 | 33,300 | — | — |
| 1989-07-12 | $26.75 | $33.52 | 99,300 | — | — |
| 1989-07-11 | $26.88 | $33.68 | 28,100 | — | — |
| 1989-07-10 | $26.88 | $33.68 | 20,500 | — | — |
| 1989-07-07 | $26.88 | $33.68 | 14,900 | — | — |
| 1989-07-06 | $26.75 | $33.52 | 34,200 | — | — |
| 1989-07-05 | $26.38 | $33.05 | 9,600 | — | — |
| 1989-07-03 | $26.38 | $33.05 | 5,700 | — | — |
| 1989-06-30 | $26.13 | $32.74 | 33,600 | — | — |
| 1989-06-29 | $26.25 | $32.89 | 9,600 | — | — |
| 1989-06-28 | $26.38 | $33.05 | 23,400 | — | — |
| 1989-06-27 | $26.25 | $32.89 | 11,400 | — | — |
| 1989-06-26 | $26.25 | $32.89 | 10,600 | — | — |
| 1989-06-23 | $26.25 | $32.89 | 17,000 | — | — |
| 1989-06-22 | $26.13 | $32.74 | 130,600 | — | — |
| 1989-06-21 | $26.25 | $32.89 | 33,900 | — | — |
| 1989-06-20 | $26.25 | $32.89 | 31,500 | — | — |
| 1989-06-19 | $26.25 | $32.89 | 18,500 | — | — |
| 1989-06-16 | $26.25 | $32.89 | 21,600 | — | — |
| 1989-06-15 | $26.25 | $32.89 | 51,000 | — | — |
| 1989-06-14 | $26.13 | $32.74 | 54,700 | — | — |
| 1989-06-13 | $26.00 | $32.58 | 15,700 | — | — |
| 1989-06-12 | $26.13 | $32.74 | 23,900 | — | — |
| 1989-06-09 | $26.13 | $32.74 | 31,400 | — | — |
| 1989-06-08 | $26.13 | $32.74 | 39,100 | — | — |
| 1989-06-07 | $26.13 | $32.74 | 31,600 | — | — |
| 1989-06-06 | $26.00 | $32.58 | 16,000 | — | — |
| 1989-06-05 | $26.00 | $32.58 | 47,500 | — | — |
| 1989-06-02 | $25.88 | $32.42 | 23,800 | — | — |
| 1989-06-01 | $25.75 | $32.27 | 100,700 | — | — |
| 1989-05-31 | $25.50 | $31.95 | 23,800 | — | — |
| 1989-05-30 | $25.50 | $31.95 | 31,100 | — | — |
| 1989-05-26 | $25.63 | $32.11 | 50,100 | — | — |
| 1989-05-25 | $25.25 | $31.64 | 52,900 | — | — |
| 1989-05-24 | $25.00 | $31.33 | 97,200 | — | — |
| 1989-05-23 | $24.75 | $31.01 | 91,600 | — | — |
| 1989-05-22 | $24.88 | $31.17 | 15,100 | — | — |
| 1989-05-19 | $24.50 | $30.70 | 30,800 | — | — |
| 1989-05-18 | $24.25 | $30.39 | 100,200 | — | — |
| 1989-05-17 | $24.25 | $30.39 | 44,700 | — | — |
| 1989-05-16 | $23.88 | $29.92 | 27,000 | — | — |
| 1989-05-15 | $23.75 | $29.76 | 35,100 | — | — |
| 1989-05-12 | $23.75 | $29.76 | 32,200 | — | — |
| 1989-05-11 | $23.50 | $29.45 | 16,700 | — | — |
| 1989-05-10 | $23.63 | $29.60 | 10,500 | — | — |
| 1989-05-09 | $23.88 | $29.92 | 6,700 | — | — |
| 1989-05-08 | $24.00 | $30.07 | 43,000 | — | — |
| 1989-05-05 | $24.13 | $30.23 | 15,900 | — | — |
| 1989-05-04 | $24.00 | $30.07 | 34,400 | — | — |
| 1989-05-03 | $24.00 | $30.07 | 12,700 | — | — |
| 1989-05-02 | $24.00 | $30.07 | 75,200 | — | — |
| 1989-05-01 | $24.00 | $30.07 | 89,300 | — | — |
| 1989-04-28 | $24.00 | $30.07 | 19,000 | — | — |
| 1989-04-27 | $24.13 | $30.23 | 26,500 | — | — |
| 1989-04-26 | $23.88 | $29.92 | 9,500 | — | — |
| 1989-04-25 | $24.00 | $30.07 | 10,700 | — | — |
| 1989-04-24 | $24.00 | $30.07 | 17,100 | — | — |
| 1989-04-21 | $23.88 | $29.92 | 75,700 | — | — |
| 1989-04-20 | $23.75 | $29.76 | 1,418,900 | — | — |
| 1989-04-19 | $23.75 | $29.76 | 723,800 | — | — |
| 1989-04-18 | $24.25 | $29.82 | 975,000 | — | — |
| 1989-04-17 | $23.88 | $29.36 | 15,500 | — | — |
| 1989-04-14 | $23.88 | $29.36 | 29,900 | — | — |
| 1989-04-13 | $23.88 | $29.36 | 30,000 | — | — |
| 1989-04-12 | $23.88 | $29.36 | 25,900 | — | — |
| 1989-04-11 | $23.88 | $29.36 | 35,600 | — | — |
| 1989-04-10 | $23.88 | $29.36 | 74,800 | — | — |
| 1989-04-07 | $23.75 | $29.21 | 14,000 | — | — |
| 1989-04-06 | $23.88 | $29.36 | 22,900 | — | — |
| 1989-04-05 | $23.50 | $28.90 | 16,100 | — | — |
| 1989-04-04 | $23.63 | $29.05 | 46,600 | — | — |
| 1989-04-03 | $23.50 | $28.90 | 32,100 | — | — |
| 1989-03-31 | $23.38 | $28.75 | 30,800 | — | — |
| 1989-03-30 | $23.00 | $28.28 | 5,000 | — | — |
| 1989-03-29 | $23.00 | $28.28 | 8,800 | — | — |
| 1989-03-28 | $23.13 | $28.44 | 12,500 | — | — |
| 1989-03-27 | $23.00 | $28.28 | 14,900 | — | — |
| 1989-03-23 | $23.13 | $28.44 | 17,500 | — | — |
| 1989-03-22 | $23.13 | $28.44 | 81,600 | — | — |
| 1989-03-21 | $22.88 | $28.13 | 173,800 | — | — |
| 1989-03-20 | $22.75 | $27.98 | 12,600 | — | — |
| 1989-03-17 | $22.88 | $28.13 | 10,800 | — | — |
| 1989-03-16 | $23.25 | $28.59 | 11,200 | — | — |
| 1989-03-15 | $23.25 | $28.59 | 43,100 | — | — |
| 1989-03-14 | $23.25 | $28.59 | 11,900 | — | — |
| 1989-03-13 | $23.25 | $28.59 | 27,600 | — | — |
| 1989-03-10 | $23.13 | $28.44 | 57,600 | — | — |
| 1989-03-09 | $23.25 | $28.59 | 14,600 | — | — |
| 1989-03-08 | $23.38 | $28.75 | 16,700 | — | — |
| 1989-03-07 | $23.25 | $28.59 | 34,000 | — | — |
| 1989-03-06 | $23.38 | $28.75 | 18,500 | — | — |
| 1989-03-03 | $23.38 | $28.75 | 305,100 | — | — |
| 1989-03-02 | $23.25 | $28.59 | 30,600 | — | — |
| 1989-03-01 | $23.38 | $28.75 | 41,000 | — | — |
| 1989-02-28 | $23.38 | $28.75 | 23,100 | — | — |
| 1989-02-27 | $23.38 | $28.75 | 84,000 | — | — |
| 1989-02-24 | $23.38 | $28.75 | 63,900 | — | — |
| 1989-02-23 | $23.38 | $28.75 | 189,300 | — | — |
| 1989-02-22 | $23.00 | $28.28 | 20,100 | — | — |
| 1989-02-21 | $23.13 | $28.44 | 42,000 | — | — |
| 1989-02-17 | $22.75 | $27.98 | 28,400 | — | — |
| 1989-02-16 | $22.63 | $27.82 | 20,300 | — | — |
| 1989-02-15 | $22.38 | $27.52 | 13,800 | — | — |
| 1989-02-14 | $22.50 | $27.67 | 12,100 | — | — |
| 1989-02-13 | $22.25 | $27.36 | 24,300 | — | — |
| 1989-02-10 | $22.13 | $27.21 | 49,000 | — | — |
| 1989-02-09 | $22.38 | $27.52 | 73,200 | — | — |
| 1989-02-08 | $22.75 | $27.98 | 16,400 | — | — |
| 1989-02-07 | $23.00 | $28.28 | 10,400 | — | — |
| 1989-02-06 | $22.88 | $28.13 | 11,700 | — | — |
| 1989-02-03 | $23.00 | $28.28 | 16,800 | — | — |
| 1989-02-02 | $23.13 | $28.44 | 33,000 | — | — |
| 1989-02-01 | $23.00 | $28.28 | 28,300 | — | — |
| 1989-01-31 | $22.88 | $28.13 | 24,300 | — | — |
| 1989-01-30 | $23.00 | $28.28 | 12,800 | — | — |
| 1989-01-27 | $23.13 | $28.44 | 31,600 | — | — |
| 1989-01-26 | $23.13 | $28.44 | 20,700 | — | — |
| 1989-01-25 | $23.00 | $28.28 | 19,700 | — | — |
| 1989-01-24 | $22.88 | $28.13 | 37,900 | — | — |
| 1989-01-23 | $22.88 | $28.13 | 47,700 | — | — |
| 1989-01-20 | $22.75 | $27.98 | 164,000 | — | — |
| 1989-01-19 | $22.88 | $28.13 | 1,111,800 | — | — |
| 1989-01-18 | $23.38 | $28.19 | 14,500 | — | — |
| 1989-01-17 | $23.13 | $27.89 | 11,800 | — | — |
| 1989-01-16 | $23.38 | $28.19 | 23,100 | — | — |
| 1989-01-13 | $23.63 | $28.49 | 83,400 | — | — |
| 1989-01-12 | $23.63 | $28.49 | 9,600 | — | — |
| 1989-01-11 | $23.63 | $28.49 | 14,400 | — | — |
| 1989-01-10 | $23.88 | $28.80 | 14,200 | — | — |
| 1989-01-09 | $23.75 | $28.64 | 56,200 | — | — |
| 1989-01-06 | $23.88 | $28.80 | 14,600 | — | — |
| 1989-01-05 | $23.75 | $28.64 | 9,800 | — | — |
| 1989-01-04 | $23.50 | $28.34 | 24,300 | — | — |
| 1989-01-03 | $23.25 | $28.04 | 11,900 | — | — |