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
- 1974-12-17 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 | $22.58 | $36.89 | 143,700 | — | — |
| 1989-12-28 | $22.13 | $36.14 | 131,100 | — | — |
| 1989-12-27 | $21.67 | $35.40 | 142,200 | — | — |
| 1989-12-26 | $22.33 | $36.48 | 36,600 | — | — |
| 1989-12-22 | $22.58 | $36.89 | 91,800 | — | — |
| 1989-12-21 | $22.42 | $36.62 | 172,200 | — | — |
| 1989-12-20 | $21.79 | $35.60 | 251,400 | — | — |
| 1989-12-19 | $21.50 | $34.83 | 225,300 | — | — |
| 1989-12-18 | $21.83 | $35.37 | 131,100 | — | — |
| 1989-12-15 | $22.54 | $36.52 | 395,400 | — | — |
| 1989-12-14 | $22.88 | $37.06 | 332,100 | — | — |
| 1989-12-13 | $23.08 | $37.39 | 523,500 | — | — |
| 1989-12-12 | $22.63 | $36.65 | 312,900 | — | — |
| 1989-12-11 | $22.46 | $36.38 | 186,000 | — | — |
| 1989-12-08 | $22.33 | $36.18 | 113,400 | — | — |
| 1989-12-07 | $22.25 | $36.04 | 74,100 | — | — |
| 1989-12-06 | $22.17 | $35.91 | 101,700 | — | — |
| 1989-12-05 | $22.25 | $36.04 | 133,800 | — | — |
| 1989-12-04 | $22.42 | $36.31 | 120,600 | — | — |
| 1989-12-01 | $22.83 | $36.99 | 367,800 | — | — |
| 1989-11-30 | $23.00 | $37.26 | 694,200 | — | — |
| 1989-11-29 | $22.75 | $36.85 | 558,000 | — | — |
| 1989-11-28 | $22.38 | $36.25 | 130,200 | — | — |
| 1989-11-27 | $22.42 | $36.31 | 154,200 | — | — |
| 1989-11-24 | $22.33 | $36.18 | 62,700 | — | — |
| 1989-11-22 | $22.21 | $35.98 | 69,900 | — | — |
| 1989-11-21 | $22.04 | $35.71 | 168,300 | — | — |
| 1989-11-20 | $22.08 | $35.77 | 218,700 | — | — |
| 1989-11-17 | $22.21 | $35.98 | 324,000 | — | — |
| 1989-11-16 | $22.42 | $36.31 | 301,800 | — | — |
| 1989-11-15 | $22.50 | $36.45 | 519,600 | — | — |
| 1989-11-14 | $21.63 | $35.03 | 286,500 | — | — |
| 1989-11-13 | $22.08 | $35.77 | 210,000 | — | — |
| 1989-11-10 | $21.83 | $35.37 | 412,200 | — | — |
| 1989-11-09 | $21.46 | $34.76 | 210,900 | — | — |
| 1989-11-08 | $21.46 | $34.76 | 242,400 | — | — |
| 1989-11-07 | $21.00 | $34.02 | 84,300 | — | — |
| 1989-11-06 | $20.96 | $33.95 | 75,300 | — | — |
| 1989-11-03 | $21.17 | $34.29 | 188,700 | — | — |
| 1989-11-02 | $21.08 | $34.15 | 182,100 | — | — |
| 1989-11-01 | $21.33 | $34.56 | 76,200 | — | — |
| 1989-10-31 | $21.33 | $34.56 | 179,700 | — | — |
| 1989-10-30 | $21.13 | $34.22 | 153,600 | — | — |
| 1989-10-27 | $21.04 | $34.09 | 147,300 | — | — |
| 1989-10-26 | $21.33 | $34.56 | 335,100 | — | — |
| 1989-10-25 | $21.46 | $34.76 | 247,200 | — | — |
| 1989-10-24 | $21.17 | $34.29 | 387,600 | — | — |
| 1989-10-23 | $21.21 | $34.36 | 235,200 | — | — |
| 1989-10-20 | $21.67 | $35.10 | 330,900 | — | — |
| 1989-10-19 | $21.42 | $34.69 | 453,300 | — | — |
| 1989-10-18 | $21.08 | $34.15 | 187,200 | — | — |
| 1989-10-17 | $20.67 | $33.48 | 905,400 | — | — |
| 1989-10-16 | $20.63 | $33.41 | 959,100 | — | — |
| 1989-10-13 | $20.08 | $32.53 | 414,900 | — | — |
| 1989-10-12 | $22.38 | $36.25 | 216,900 | — | — |
| 1989-10-11 | $22.83 | $36.99 | 922,500 | — | — |
| 1989-10-10 | $23.00 | $37.26 | 987,900 | — | — |
| 1989-10-09 | $22.25 | $36.04 | 90,300 | — | — |
| 1989-10-06 | $21.88 | $35.44 | 141,300 | — | — |
| 1989-10-05 | $22.21 | $35.98 | 120,600 | — | — |
| 1989-10-04 | $22.17 | $35.91 | 285,300 | — | — |
| 1989-10-03 | $22.08 | $35.77 | 372,600 | — | — |
| 1989-10-02 | $21.71 | $35.17 | 94,500 | — | — |
| 1989-09-29 | $21.83 | $35.37 | 390,600 | — | — |
| 1989-09-28 | $22.17 | $35.91 | 432,300 | — | — |
| 1989-09-27 | $21.42 | $34.69 | 98,700 | — | — |
| 1989-09-26 | $21.46 | $34.76 | 240,600 | — | — |
| 1989-09-25 | $21.25 | $34.42 | 195,300 | — | — |
| 1989-09-22 | $21.92 | $35.50 | 281,100 | — | — |
| 1989-09-21 | $21.88 | $35.44 | 449,700 | — | — |
| 1989-09-20 | $22.17 | $35.65 | 484,800 | — | — |
| 1989-09-19 | $21.46 | $34.51 | 180,000 | — | — |
| 1989-09-18 | $21.42 | $34.44 | 315,900 | — | — |
| 1989-09-15 | $21.29 | $34.24 | 899,400 | — | — |
| 1989-09-14 | $21.46 | $34.51 | 470,100 | — | — |
| 1989-09-13 | $21.50 | $34.58 | 367,500 | — | — |
| 1989-09-12 | $22.17 | $35.65 | 593,700 | — | — |
| 1989-09-11 | $21.92 | $35.25 | 376,800 | — | — |
| 1989-09-08 | $21.67 | $34.85 | 403,800 | — | — |
| 1989-09-07 | $21.83 | $35.11 | 519,900 | — | — |
| 1989-09-06 | $21.96 | $35.32 | 741,300 | — | — |
| 1989-09-05 | $22.25 | $35.78 | 347,400 | — | — |
| 1989-09-01 | $22.50 | $36.19 | 323,400 | — | — |
| 1989-08-31 | $22.33 | $35.92 | 452,100 | — | — |
| 1989-08-30 | $22.88 | $36.79 | 854,100 | — | — |
| 1989-08-29 | $23.21 | $37.33 | 612,600 | — | — |
| 1989-08-28 | $23.92 | $38.46 | 1,444,500 | — | — |
| 1989-08-25 | $23.08 | $37.12 | 1,024,500 | — | — |
| 1989-08-24 | $23.08 | $37.12 | 2,479,500 | — | — |
| 1989-08-23 | $21.42 | $34.44 | 1,315,500 | — | — |
| 1989-08-22 | $20.83 | $33.51 | 373,200 | — | — |
| 1989-08-21 | $21.04 | $33.84 | 572,100 | — | — |
| 1989-08-18 | $20.67 | $33.24 | 315,600 | — | — |
| 1989-08-17 | $20.29 | $32.63 | 252,000 | — | — |
| 1989-08-16 | $20.25 | $32.57 | 179,700 | — | — |
| 1989-08-15 | $20.42 | $32.84 | 126,000 | — | — |
| 1989-08-14 | $20.21 | $32.50 | 252,000 | — | — |
| 1989-08-11 | $20.21 | $32.50 | 189,600 | — | — |
| 1989-08-10 | $20.46 | $32.90 | 622,800 | — | — |
| 1989-08-09 | $20.42 | $32.84 | 512,400 | — | — |
| 1989-08-08 | $20.13 | $32.37 | 606,300 | — | — |
| 1989-08-07 | $19.96 | $32.10 | 156,900 | — | — |
| 1989-08-04 | $19.79 | $31.83 | 205,800 | — | — |
| 1989-08-03 | $19.71 | $31.70 | 282,000 | — | — |
| 1989-08-02 | $19.50 | $31.36 | 207,300 | — | — |
| 1989-08-01 | $19.83 | $31.90 | 571,500 | — | — |
| 1989-07-31 | $19.83 | $31.90 | 265,500 | — | — |
| 1989-07-28 | $19.58 | $31.50 | 189,000 | — | — |
| 1989-07-27 | $19.63 | $31.56 | 159,300 | — | — |
| 1989-07-26 | $19.58 | $31.50 | 187,500 | — | — |
| 1989-07-25 | $19.42 | $31.23 | 278,400 | — | — |
| 1989-07-24 | $18.83 | $30.29 | 136,200 | — | — |
| 1989-07-21 | $18.75 | $30.16 | 258,900 | — | — |
| 1989-07-20 | $18.67 | $30.02 | 309,600 | — | — |
| 1989-07-19 | $19.00 | $30.56 | 228,600 | — | — |
| 1989-07-18 | $18.92 | $30.42 | 399,300 | — | — |
| 1989-07-17 | $18.67 | $30.02 | 204,900 | — | — |
| 1989-07-14 | $18.50 | $29.75 | 363,300 | — | — |
| 1989-07-13 | $18.42 | $29.62 | 515,400 | — | — |
| 1989-07-12 | $18.25 | $29.35 | 138,600 | — | — |
| 1989-07-11 | $18.25 | $29.35 | 278,400 | — | — |
| 1989-07-10 | $18.17 | $29.22 | 90,600 | — | — |
| 1989-07-07 | $18.08 | $29.08 | 440,700 | — | — |
| 1989-07-06 | $17.83 | $28.68 | 254,700 | — | — |
| 1989-07-05 | $17.46 | $28.08 | 248,400 | — | — |
| 1989-07-03 | $17.46 | $28.08 | 118,200 | — | — |
| 1989-06-30 | $17.46 | $28.08 | 211,800 | — | — |
| 1989-06-29 | $17.42 | $28.01 | 355,500 | — | — |
| 1989-06-28 | $17.75 | $28.55 | 387,900 | — | — |
| 1989-06-27 | $17.96 | $28.88 | 387,900 | — | — |
| 1989-06-26 | $17.71 | $28.48 | 101,100 | — | — |
| 1989-06-23 | $17.33 | $27.88 | 559,200 | — | — |
| 1989-06-22 | $17.33 | $27.88 | 265,800 | — | — |
| 1989-06-21 | $17.33 | $27.88 | 195,600 | — | — |
| 1989-06-20 | $17.50 | $27.89 | 169,200 | — | — |
| 1989-06-19 | $17.83 | $28.42 | 381,300 | — | — |
| 1989-06-16 | $17.75 | $28.29 | 357,900 | — | — |
| 1989-06-15 | $17.67 | $28.15 | 620,400 | — | — |
| 1989-06-14 | $18.04 | $28.75 | 590,100 | — | — |
| 1989-06-13 | $17.96 | $28.62 | 510,000 | — | — |
| 1989-06-12 | $18.17 | $28.95 | 618,900 | — | — |
| 1989-06-09 | $18.21 | $29.02 | 564,600 | — | — |
| 1989-06-08 | $18.13 | $28.88 | 186,900 | — | — |
| 1989-06-07 | $18.21 | $29.02 | 182,400 | — | — |
| 1989-06-06 | $18.21 | $29.02 | 209,400 | — | — |
| 1989-06-05 | $18.21 | $29.02 | 113,100 | — | — |
| 1989-06-02 | $18.50 | $29.48 | 562,500 | — | — |
| 1989-06-01 | $18.33 | $29.22 | 493,200 | — | — |
| 1989-05-31 | $18.33 | $29.22 | 532,800 | — | — |
| 1989-05-30 | $18.08 | $28.82 | 141,300 | — | — |
| 1989-05-26 | $18.25 | $29.08 | 177,900 | — | — |
| 1989-05-25 | $18.25 | $29.08 | 42,600 | — | — |
| 1989-05-24 | $18.17 | $28.95 | 138,000 | — | — |
| 1989-05-23 | $18.08 | $28.82 | 347,100 | — | — |
| 1989-05-22 | $18.33 | $29.22 | 409,200 | — | — |
| 1989-05-19 | $18.42 | $29.35 | 355,500 | — | — |
| 1989-05-18 | $17.92 | $28.55 | 171,600 | — | — |
| 1989-05-17 | $18.33 | $29.22 | 111,300 | — | — |
| 1989-05-16 | $18.38 | $29.28 | 131,400 | — | — |
| 1989-05-15 | $18.33 | $29.22 | 402,900 | — | — |
| 1989-05-12 | $18.38 | $29.28 | 323,100 | — | — |
| 1989-05-11 | $17.96 | $28.62 | 132,300 | — | — |
| 1989-05-10 | $18.13 | $28.88 | 61,800 | — | — |
| 1989-05-09 | $18.17 | $28.95 | 148,500 | — | — |
| 1989-05-08 | $18.21 | $29.02 | 97,500 | — | — |
| 1989-05-05 | $18.13 | $28.88 | 169,500 | — | — |
| 1989-05-04 | $18.25 | $29.08 | 176,400 | — | — |
| 1989-05-03 | $18.08 | $28.82 | 304,800 | — | — |
| 1989-05-02 | $18.13 | $28.88 | 376,200 | — | — |
| 1989-05-01 | $18.13 | $28.88 | 107,400 | — | — |
| 1989-04-28 | $18.04 | $28.75 | 219,600 | — | — |
| 1989-04-27 | $18.00 | $28.68 | 271,200 | — | — |
| 1989-04-26 | $17.88 | $28.49 | 133,200 | — | — |
| 1989-04-25 | $17.83 | $28.42 | 358,200 | — | — |
| 1989-04-24 | $17.96 | $28.62 | 59,100 | — | — |
| 1989-04-21 | $18.00 | $28.68 | 324,900 | — | — |
| 1989-04-20 | $17.75 | $28.29 | 562,800 | — | — |
| 1989-04-19 | $18.17 | $28.95 | 516,600 | — | — |
| 1989-04-18 | $18.25 | $29.08 | 429,000 | — | — |
| 1989-04-17 | $18.21 | $29.02 | 248,700 | — | — |
| 1989-04-14 | $18.21 | $29.02 | 186,000 | — | — |
| 1989-04-13 | $17.67 | $28.15 | 281,700 | — | — |
| 1989-04-12 | $17.63 | $28.09 | 243,600 | — | — |
| 1989-04-11 | $17.50 | $27.89 | 165,600 | — | — |
| 1989-04-10 | $17.25 | $27.49 | 170,400 | — | — |
| 1989-04-07 | $17.25 | $27.49 | 107,100 | — | — |
| 1989-04-06 | $17.33 | $27.62 | 116,400 | — | — |
| 1989-04-05 | $17.33 | $27.62 | 89,700 | — | — |
| 1989-04-04 | $17.29 | $27.56 | 126,900 | — | — |
| 1989-04-03 | $17.42 | $27.75 | 275,700 | — | — |
| 1989-03-31 | $17.08 | $27.22 | 454,800 | — | — |
| 1989-03-30 | $16.71 | $26.63 | 275,100 | — | — |
| 1989-03-29 | $16.67 | $26.56 | 270,300 | — | — |
| 1989-03-28 | $16.42 | $26.16 | 318,600 | — | — |
| 1989-03-27 | $16.63 | $26.49 | 149,400 | — | — |
| 1989-03-23 | $16.67 | $26.56 | 146,400 | — | — |
| 1989-03-22 | $16.88 | $26.89 | 152,100 | — | — |
| 1989-03-21 | $16.83 | $26.83 | 439,200 | — | — |
| 1989-03-20 | $16.58 | $26.43 | 126,900 | — | — |
| 1989-03-17 | $16.83 | $26.57 | 208,800 | — | — |
| 1989-03-16 | $16.96 | $26.77 | 451,500 | — | — |
| 1989-03-15 | $16.92 | $26.70 | 156,300 | — | — |
| 1989-03-14 | $16.79 | $26.50 | 251,400 | — | — |
| 1989-03-13 | $16.88 | $26.64 | 170,100 | — | — |
| 1989-03-10 | $16.92 | $26.70 | 774,000 | — | — |
| 1989-03-09 | $17.04 | $26.90 | 189,300 | — | — |
| 1989-03-08 | $17.04 | $26.90 | 80,400 | — | — |
| 1989-03-07 | $17.04 | $26.90 | 106,200 | — | — |
| 1989-03-06 | $17.00 | $26.83 | 234,000 | — | — |
| 1989-03-03 | $16.67 | $26.31 | 259,500 | — | — |
| 1989-03-02 | $16.46 | $25.98 | 80,400 | — | — |
| 1989-03-01 | $16.29 | $25.72 | 482,400 | — | — |
| 1989-02-28 | $16.33 | $25.78 | 180,600 | — | — |
| 1989-02-27 | $16.21 | $25.58 | 184,800 | — | — |
| 1989-02-24 | $16.17 | $25.52 | 327,600 | — | — |
| 1989-02-23 | $16.25 | $25.65 | 95,100 | — | — |
| 1989-02-22 | $16.25 | $25.65 | 993,000 | — | — |
| 1989-02-21 | $16.50 | $26.04 | 221,700 | — | — |
| 1989-02-17 | $16.42 | $25.91 | 213,600 | — | — |
| 1989-02-16 | $16.58 | $26.18 | 50,700 | — | — |
| 1989-02-15 | $16.58 | $26.18 | 197,700 | — | — |
| 1989-02-14 | $16.54 | $26.11 | 259,200 | — | — |
| 1989-02-13 | $16.58 | $26.18 | 272,400 | — | — |
| 1989-02-10 | $16.54 | $26.11 | 157,500 | — | — |
| 1989-02-09 | $16.58 | $26.18 | 373,500 | — | — |
| 1989-02-08 | $16.96 | $26.77 | 172,800 | — | — |
| 1989-02-07 | $17.29 | $27.29 | 254,100 | — | — |
| 1989-02-06 | $17.42 | $27.49 | 267,300 | — | — |
| 1989-02-03 | $17.13 | $27.03 | 90,300 | — | — |
| 1989-02-02 | $17.00 | $26.83 | 116,400 | — | — |
| 1989-02-01 | $16.83 | $26.57 | 131,100 | — | — |
| 1989-01-31 | $17.21 | $27.16 | 166,200 | — | — |
| 1989-01-30 | $17.13 | $27.03 | 193,200 | — | — |
| 1989-01-27 | $17.04 | $26.90 | 293,400 | — | — |
| 1989-01-26 | $16.58 | $26.18 | 198,300 | — | — |
| 1989-01-25 | $16.42 | $25.91 | 263,400 | — | — |
| 1989-01-24 | $16.38 | $25.85 | 284,700 | — | — |
| 1989-01-23 | $16.33 | $25.78 | 157,500 | — | — |
| 1989-01-20 | $16.50 | $26.04 | 178,200 | — | — |
| 1989-01-19 | $16.38 | $25.85 | 745,800 | — | — |
| 1989-01-18 | $16.50 | $26.04 | 183,900 | — | — |
| 1989-01-17 | $16.46 | $25.98 | 145,800 | — | — |
| 1989-01-16 | $16.50 | $26.04 | 156,600 | — | — |
| 1989-01-13 | $16.58 | $26.18 | 225,900 | — | — |
| 1989-01-12 | $16.54 | $26.11 | 454,500 | — | — |
| 1989-01-11 | $16.50 | $26.04 | 142,200 | — | — |
| 1989-01-10 | $16.46 | $25.98 | 209,400 | — | — |
| 1989-01-09 | $16.79 | $26.50 | 327,900 | — | — |
| 1989-01-06 | $16.63 | $26.24 | 103,200 | — | — |
| 1989-01-05 | $16.58 | $26.18 | 147,000 | — | — |
| 1989-01-04 | $16.50 | $26.04 | 155,700 | — | — |
| 1989-01-03 | $16.50 | $26.04 | 222,600 | — | — |