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 | $26.38 | $62.40 | 414,822 | — | — |
| 1989-12-28 | $26.32 | $62.27 | 498,985 | — | — |
| 1989-12-27 | $26.44 | $62.54 | 614,202 | — | — |
| 1989-12-26 | $26.09 | $61.71 | 533,250 | — | — |
| 1989-12-22 | $26.03 | $61.58 | 436,237 | — | — |
| 1989-12-21 | $25.86 | $61.16 | 741,197 | — | — |
| 1989-12-20 | $25.27 | $59.78 | 621,055 | — | — |
| 1989-12-19 | $25.04 | $59.23 | 628,336 | — | — |
| 1989-12-18 | $24.98 | $59.09 | 948,715 | — | — |
| 1989-12-15 | $24.92 | $58.95 | 1,409,794 | — | — |
| 1989-12-14 | $25.45 | $60.19 | 484,851 | — | — |
| 1989-12-13 | $24.92 | $58.95 | 556,165 | — | — |
| 1989-12-12 | $24.75 | $58.54 | 598,782 | — | — |
| 1989-12-11 | $24.81 | $58.68 | 509,479 | — | — |
| 1989-12-08 | $25.22 | $59.64 | 943,361 | — | — |
| 1989-12-07 | $24.92 | $58.95 | 548,456 | — | — |
| 1989-12-06 | $24.57 | $58.12 | 331,515 | — | — |
| 1989-12-05 | $24.75 | $58.54 | 486,350 | — | — |
| 1989-12-04 | $25.04 | $59.23 | 1,190,712 | — | — |
| 1989-12-01 | $24.40 | $57.71 | 1,104,407 | — | — |
| 1989-11-30 | $23.93 | $56.61 | 534,321 | — | — |
| 1989-11-29 | $24.22 | $57.30 | 591,501 | — | — |
| 1989-11-28 | $24.46 | $57.85 | 963,491 | — | — |
| 1989-11-27 | $24.46 | $57.85 | 1,524,582 | — | — |
| 1989-11-24 | $23.64 | $55.92 | 811,868 | — | — |
| 1989-11-22 | $23.17 | $54.81 | 542,245 | — | — |
| 1989-11-21 | $23.06 | $54.53 | 595,998 | — | — |
| 1989-11-20 | $23.06 | $54.53 | 556,808 | — | — |
| 1989-11-17 | $23.17 | $54.81 | 1,117,470 | — | — |
| 1989-11-16 | $23.11 | $54.21 | 1,273,590 | — | — |
| 1989-11-15 | $22.88 | $53.66 | 514,619 | — | — |
| 1989-11-14 | $22.65 | $53.11 | 669,240 | — | — |
| 1989-11-13 | $22.59 | $52.98 | 553,595 | — | — |
| 1989-11-10 | $22.36 | $52.43 | 723,636 | — | — |
| 1989-11-09 | $22.00 | $51.61 | 725,563 | — | — |
| 1989-11-08 | $22.24 | $52.16 | 711,215 | — | — |
| 1989-11-07 | $22.12 | $51.88 | 1,218,981 | — | — |
| 1989-11-06 | $22.18 | $52.02 | 1,140,171 | — | — |
| 1989-11-03 | $22.71 | $53.25 | 721,280 | — | — |
| 1989-11-02 | $22.76 | $53.39 | 817,437 | — | — |
| 1989-11-01 | $22.82 | $53.52 | 1,387,950 | — | — |
| 1989-10-31 | $23.23 | $54.48 | 1,847,959 | — | — |
| 1989-10-30 | $23.06 | $54.07 | 976,127 | — | — |
| 1989-10-27 | $22.82 | $53.52 | 1,387,308 | — | — |
| 1989-10-26 | $23.00 | $53.93 | 995,187 | — | — |
| 1989-10-25 | $23.17 | $54.35 | 1,422,644 | — | — |
| 1989-10-24 | $23.17 | $54.35 | 2,337,521 | — | — |
| 1989-10-23 | $23.52 | $55.17 | 1,023,670 | — | — |
| 1989-10-20 | $23.81 | $55.85 | 2,018,642 | — | — |
| 1989-10-19 | $24.11 | $56.54 | 1,382,168 | — | — |
| 1989-10-18 | $24.05 | $56.40 | 1,667,853 | — | — |
| 1989-10-17 | $24.05 | $56.40 | 1,270,806 | — | — |
| 1989-10-16 | $24.69 | $57.90 | 3,065,226 | — | — |
| 1989-10-13 | $24.28 | $56.95 | 1,644,938 | — | — |
| 1989-10-12 | $25.97 | $60.92 | 1,480,680 | — | — |
| 1989-10-11 | $25.57 | $59.96 | 2,334,095 | — | — |
| 1989-10-10 | $26.03 | $61.05 | 440,092 | — | — |
| 1989-10-09 | $26.09 | $61.19 | 223,794 | — | — |
| 1989-10-06 | $26.21 | $61.46 | 422,960 | — | — |
| 1989-10-05 | $26.15 | $61.33 | 604,993 | — | — |
| 1989-10-04 | $26.32 | $61.74 | 1,074,853 | — | — |
| 1989-10-03 | $26.03 | $61.05 | 1,496,099 | — | — |
| 1989-10-02 | $25.92 | $60.78 | 585,291 | — | — |
| 1989-09-29 | $26.03 | $61.05 | 637,973 | — | — |
| 1989-09-28 | $26.09 | $61.19 | 774,391 | — | — |
| 1989-09-27 | $26.03 | $61.05 | 771,607 | — | — |
| 1989-09-26 | $26.03 | $61.05 | 970,987 | — | — |
| 1989-09-25 | $25.62 | $60.09 | 700,935 | — | — |
| 1989-09-22 | $25.68 | $60.23 | 597,069 | — | — |
| 1989-09-21 | $25.80 | $60.51 | 905,241 | — | — |
| 1989-09-20 | $25.86 | $60.64 | 755,974 | — | — |
| 1989-09-19 | $25.74 | $60.37 | 590,216 | — | — |
| 1989-09-18 | $25.68 | $60.23 | 663,458 | — | — |
| 1989-09-15 | $25.68 | $60.23 | 1,923,556 | — | — |
| 1989-09-14 | $25.97 | $60.92 | 1,121,325 | — | — |
| 1989-09-13 | $26.03 | $61.05 | 905,883 | — | — |
| 1989-09-12 | $26.09 | $61.19 | 1,021,956 | — | — |
| 1989-09-11 | $25.86 | $60.64 | 794,950 | — | — |
| 1989-09-08 | $25.68 | $60.23 | 1,219,623 | — | — |
| 1989-09-07 | $25.33 | $59.41 | 968,631 | — | — |
| 1989-09-06 | $25.86 | $60.64 | 1,506,807 | — | — |
| 1989-09-05 | $26.97 | $63.24 | 1,051,724 | — | — |
| 1989-09-01 | $27.43 | $64.34 | 819,364 | — | — |
| 1989-08-31 | $27.14 | $63.65 | 889,822 | — | — |
| 1989-08-30 | $27.14 | $63.65 | 1,199,706 | — | — |
| 1989-08-29 | $27.20 | $63.79 | 1,560,132 | — | — |
| 1989-08-28 | $26.91 | $63.11 | 767,966 | — | — |
| 1989-08-25 | $26.85 | $62.97 | 1,354,542 | — | — |
| 1989-08-24 | $26.56 | $62.29 | 1,741,737 | — | — |
| 1989-08-23 | $26.09 | $61.19 | 1,112,545 | — | — |
| 1989-08-22 | $26.03 | $61.05 | 1,321,347 | — | — |
| 1989-08-21 | $24.92 | $58.45 | 609,704 | — | — |
| 1989-08-18 | $25.33 | $59.41 | 1,011,034 | — | — |
| 1989-08-17 | $25.27 | $59.27 | 875,901 | — | — |
| 1989-08-16 | $25.74 | $60.37 | 705,432 | — | — |
| 1989-08-15 | $25.86 | $60.64 | 474,143 | — | — |
| 1989-08-14 | $25.92 | $60.78 | 934,152 | — | — |
| 1989-08-11 | $26.15 | $60.92 | 1,338,052 | — | — |
| 1989-08-10 | $26.32 | $61.33 | 1,173,365 | — | — |
| 1989-08-09 | $26.09 | $60.79 | 1,437,420 | — | — |
| 1989-08-08 | $25.86 | $60.24 | 2,196,392 | — | — |
| 1989-08-07 | $26.62 | $62.01 | 1,923,985 | — | — |
| 1989-08-04 | $25.33 | $59.02 | 1,455,838 | — | — |
| 1989-08-03 | $24.69 | $57.52 | 932,867 | — | — |
| 1989-08-02 | $24.57 | $57.25 | 984,479 | — | — |
| 1989-08-01 | $24.16 | $56.30 | 1,957,821 | — | — |
| 1989-07-31 | $24.05 | $56.03 | 1,312,567 | — | — |
| 1989-07-28 | $23.35 | $54.39 | 849,132 | — | — |
| 1989-07-27 | $23.46 | $54.67 | 1,074,211 | — | — |
| 1989-07-26 | $23.52 | $54.80 | 872,046 | — | — |
| 1989-07-25 | $23.11 | $53.85 | 726,634 | — | — |
| 1989-07-24 | $23.00 | $53.58 | 643,113 | — | — |
| 1989-07-21 | $23.35 | $54.39 | 1,814,551 | — | — |
| 1989-07-20 | $23.00 | $53.58 | 996,257 | — | — |
| 1989-07-19 | $23.11 | $53.85 | 1,282,799 | — | — |
| 1989-07-18 | $22.76 | $53.03 | 386,767 | — | — |
| 1989-07-17 | $22.82 | $53.17 | 808,870 | — | — |
| 1989-07-14 | $23.11 | $53.85 | 1,827,400 | — | — |
| 1989-07-13 | $22.41 | $52.22 | 1,502,952 | — | — |
| 1989-07-12 | $22.36 | $52.08 | 1,773,004 | — | — |
| 1989-07-11 | $22.06 | $51.40 | 1,836,180 | — | — |
| 1989-07-10 | $21.65 | $50.45 | 792,808 | — | — |
| 1989-07-07 | $21.54 | $50.18 | 888,108 | — | — |
| 1989-07-06 | $21.42 | $49.91 | 820,006 | — | — |
| 1989-07-05 | $21.42 | $49.91 | 1,535,933 | — | — |
| 1989-07-03 | $21.36 | $49.77 | 683,589 | — | — |
| 1989-06-30 | $21.42 | $49.91 | 1,135,674 | — | — |
| 1989-06-29 | $21.48 | $50.04 | 1,512,375 | — | — |
| 1989-06-28 | $21.89 | $50.99 | 660,245 | — | — |
| 1989-06-27 | $21.95 | $51.13 | 878,471 | — | — |
| 1989-06-26 | $22.12 | $51.54 | 1,014,247 | — | — |
| 1989-06-23 | $22.36 | $52.08 | 705,861 | — | — |
| 1989-06-22 | $22.24 | $51.81 | 829,429 | — | — |
| 1989-06-21 | $22.30 | $51.95 | 815,295 | — | — |
| 1989-06-20 | $22.36 | $52.08 | 578,009 | — | — |
| 1989-06-19 | $22.30 | $51.95 | 552,096 | — | — |
| 1989-06-16 | $22.24 | $51.81 | 2,379,282 | — | — |
| 1989-06-15 | $21.95 | $51.13 | 1,804,485 | — | — |
| 1989-06-14 | $22.65 | $52.76 | 885,110 | — | — |
| 1989-06-13 | $22.59 | $52.63 | 821,291 | — | — |
| 1989-06-12 | $22.71 | $52.90 | 726,634 | — | — |
| 1989-06-09 | $22.82 | $53.17 | 1,088,131 | — | — |
| 1989-06-08 | $22.59 | $52.63 | 1,166,940 | — | — |
| 1989-06-07 | $22.30 | $51.95 | 1,077,637 | — | — |
| 1989-06-06 | $22.30 | $51.95 | 1,379,812 | — | — |
| 1989-06-05 | $22.59 | $52.63 | 1,483,464 | — | — |
| 1989-06-02 | $22.76 | $53.03 | 1,126,465 | — | — |
| 1989-06-01 | $22.71 | $52.90 | 1,455,195 | — | — |
| 1989-05-31 | $22.82 | $53.17 | 1,181,717 | — | — |
| 1989-05-30 | $22.94 | $53.44 | 716,354 | — | — |
| 1989-05-26 | $23.46 | $54.67 | 678,020 | — | — |
| 1989-05-25 | $23.35 | $54.39 | 959,851 | — | — |
| 1989-05-24 | $23.29 | $54.26 | 1,209,772 | — | — |
| 1989-05-23 | $23.29 | $54.26 | 848,489 | — | — |
| 1989-05-22 | $23.52 | $54.80 | 1,213,198 | — | — |
| 1989-05-19 | $23.46 | $54.67 | 4,148,646 | — | — |
| 1989-05-18 | $23.00 | $53.58 | 2,883,621 | — | — |
| 1989-05-17 | $22.41 | $52.22 | 1,338,052 | — | — |
| 1989-05-16 | $22.71 | $52.90 | 1,669,781 | — | — |
| 1989-05-15 | $23.00 | $53.58 | 1,144,668 | — | — |
| 1989-05-12 | $22.76 | $52.63 | 761,756 | — | — |
| 1989-05-11 | $22.47 | $51.96 | 619,556 | — | — |
| 1989-05-10 | $22.53 | $52.09 | 546,742 | — | — |
| 1989-05-09 | $22.41 | $51.82 | 631,977 | — | — |
| 1989-05-08 | $22.71 | $52.50 | 1,069,071 | — | — |
| 1989-05-05 | $22.94 | $53.04 | 880,399 | — | — |
| 1989-05-04 | $23.06 | $53.31 | 734,772 | — | — |
| 1989-05-03 | $23.11 | $53.44 | 670,525 | — | — |
| 1989-05-02 | $23.11 | $53.44 | 584,648 | — | — |
| 1989-05-01 | $22.94 | $53.04 | 573,298 | — | — |
| 1989-04-28 | $22.94 | $53.04 | 917,876 | — | — |
| 1989-04-27 | $23.29 | $53.85 | 760,042 | — | — |
| 1989-04-26 | $23.17 | $53.58 | 664,314 | — | — |
| 1989-04-25 | $23.06 | $53.31 | 1,116,185 | — | — |
| 1989-04-24 | $23.00 | $53.17 | 1,054,508 | — | — |
| 1989-04-21 | $23.35 | $53.98 | 2,992,841 | — | — |
| 1989-04-20 | $22.88 | $52.90 | 1,221,122 | — | — |
| 1989-04-19 | $22.47 | $51.96 | 967,560 | — | — |
| 1989-04-18 | $22.65 | $52.36 | 900,744 | — | — |
| 1989-04-17 | $22.41 | $51.82 | 491,918 | — | — |
| 1989-04-14 | $22.53 | $52.09 | 990,689 | — | — |
| 1989-04-13 | $22.18 | $51.28 | 499,200 | — | — |
| 1989-04-12 | $22.30 | $51.55 | 969,488 | — | — |
| 1989-04-11 | $22.24 | $51.42 | 1,003,967 | — | — |
| 1989-04-10 | $21.95 | $50.74 | 690,442 | — | — |
| 1989-04-07 | $21.65 | $50.07 | 815,937 | — | — |
| 1989-04-06 | $21.36 | $49.39 | 1,272,734 | — | — |
| 1989-04-05 | $21.36 | $49.39 | 909,738 | — | — |
| 1989-04-04 | $21.42 | $49.53 | 1,527,580 | — | — |
| 1989-04-03 | $21.36 | $49.39 | 1,166,298 | — | — |
| 1989-03-31 | $21.25 | $49.12 | 973,985 | — | — |
| 1989-03-30 | $21.19 | $48.99 | 957,067 | — | — |
| 1989-03-29 | $21.30 | $49.26 | 1,247,678 | — | — |
| 1989-03-28 | $21.54 | $49.80 | 762,398 | — | — |
| 1989-03-27 | $21.19 | $48.99 | 731,560 | — | — |
| 1989-03-23 | $21.13 | $48.85 | 1,090,701 | — | — |
| 1989-03-22 | $21.36 | $49.39 | 852,558 | — | — |
| 1989-03-21 | $21.36 | $49.39 | 776,318 | — | — |
| 1989-03-20 | $21.36 | $49.39 | 1,088,559 | — | — |
| 1989-03-17 | $21.54 | $49.80 | 2,423,398 | — | — |
| 1989-03-16 | $21.71 | $50.20 | 1,085,133 | — | — |
| 1989-03-15 | $21.65 | $50.07 | 597,069 | — | — |
| 1989-03-14 | $21.83 | $50.47 | 642,685 | — | — |
| 1989-03-13 | $22.00 | $50.88 | 683,374 | — | — |
| 1989-03-10 | $21.65 | $50.07 | 1,110,189 | — | — |
| 1989-03-09 | $21.95 | $50.74 | 511,406 | — | — |
| 1989-03-08 | $22.06 | $51.01 | 927,085 | — | — |
| 1989-03-07 | $22.00 | $50.88 | 712,500 | — | — |
| 1989-03-06 | $21.89 | $50.61 | 835,426 | — | — |
| 1989-03-03 | $21.89 | $50.61 | 621,911 | — | — |
| 1989-03-02 | $21.77 | $50.34 | 858,126 | — | — |
| 1989-03-01 | $21.48 | $49.66 | 1,383,239 | — | — |
| 1989-02-28 | $21.83 | $50.47 | 537,748 | — | — |
| 1989-02-27 | $21.65 | $50.07 | 677,806 | — | — |
| 1989-02-24 | $21.77 | $50.34 | 918,947 | — | — |
| 1989-02-23 | $22.18 | $51.28 | 675,451 | — | — |
| 1989-02-22 | $22.24 | $51.42 | 1,101,194 | — | — |
| 1989-02-21 | $22.82 | $52.77 | 591,715 | — | — |
| 1989-02-17 | $22.82 | $52.77 | 1,279,373 | — | — |
| 1989-02-16 | $22.71 | $52.10 | 2,554,676 | — | — |
| 1989-02-15 | $22.65 | $51.96 | 864,979 | — | — |
| 1989-02-14 | $22.36 | $51.29 | 1,353,899 | — | — |
| 1989-02-13 | $22.47 | $51.56 | 1,095,626 | — | — |
| 1989-02-10 | $22.82 | $52.37 | 1,743,665 | — | — |
| 1989-02-09 | $23.29 | $53.44 | 1,597,181 | — | — |
| 1989-02-08 | $23.52 | $53.97 | 1,268,451 | — | — |
| 1989-02-07 | $23.81 | $54.64 | 1,169,296 | — | — |
| 1989-02-06 | $23.64 | $54.24 | 663,886 | — | — |
| 1989-02-03 | $23.70 | $54.37 | 1,631,447 | — | — |
| 1989-02-02 | $23.58 | $54.11 | 2,531,976 | — | — |
| 1989-02-01 | $23.81 | $54.64 | 1,057,078 | — | — |
| 1989-01-31 | $23.64 | $54.24 | 963,063 | — | — |
| 1989-01-30 | $23.70 | $54.37 | 1,418,789 | — | — |
| 1989-01-27 | $23.41 | $53.70 | 2,116,512 | — | — |
| 1989-01-26 | $23.11 | $53.03 | 1,562,488 | — | — |
| 1989-01-25 | $22.94 | $52.63 | 829,858 | — | — |
| 1989-01-24 | $22.82 | $52.37 | 1,491,602 | — | — |
| 1989-01-23 | $22.65 | $51.96 | 605,207 | — | — |
| 1989-01-20 | $22.82 | $52.37 | 1,037,376 | — | — |
| 1989-01-19 | $22.65 | $51.96 | 1,407,653 | — | — |
| 1989-01-18 | $22.76 | $52.23 | 1,473,185 | — | — |
| 1989-01-17 | $22.88 | $52.50 | 707,146 | — | — |
| 1989-01-16 | $23.00 | $52.77 | 913,165 | — | — |
| 1989-01-13 | $22.82 | $52.37 | 886,609 | — | — |
| 1989-01-12 | $22.76 | $52.23 | 1,958,892 | — | — |
| 1989-01-11 | $22.36 | $51.29 | 1,614,528 | — | — |
| 1989-01-10 | $22.24 | $51.03 | 772,035 | — | — |
| 1989-01-09 | $22.53 | $51.70 | 826,217 | — | — |
| 1989-01-06 | $22.36 | $51.29 | 1,396,731 | — | — |
| 1989-01-05 | $22.24 | $51.03 | 2,821,730 | — | — |
| 1989-01-04 | $22.18 | $50.89 | 1,871,302 | — | — |
| 1989-01-03 | $21.71 | $49.82 | 1,845,603 | — | — |