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 | $20.88 | $22.76 | 60,100 | — | — |
| 1989-12-28 | $20.88 | $22.76 | 23,800 | — | — |
| 1989-12-27 | $21.75 | $23.72 | 14,400 | — | — |
| 1989-12-26 | $21.75 | $23.72 | 9,600 | — | — |
| 1989-12-22 | $21.75 | $23.72 | 28,800 | — | — |
| 1989-12-21 | $21.00 | $22.90 | 31,100 | — | — |
| 1989-12-20 | $20.50 | $22.35 | 26,100 | — | — |
| 1989-12-19 | $21.00 | $22.90 | 17,800 | — | — |
| 1989-12-18 | $20.88 | $22.76 | 52,100 | — | — |
| 1989-12-15 | $20.75 | $22.63 | 189,100 | — | — |
| 1989-12-14 | $20.88 | $22.76 | 20,300 | — | — |
| 1989-12-13 | $21.38 | $23.12 | 27,700 | — | — |
| 1989-12-12 | $21.75 | $23.53 | 16,400 | — | — |
| 1989-12-11 | $21.88 | $23.66 | 18,300 | — | — |
| 1989-12-08 | $21.75 | $23.53 | 12,400 | — | — |
| 1989-12-07 | $22.13 | $23.93 | 19,200 | — | — |
| 1989-12-06 | $22.00 | $23.80 | 29,700 | — | — |
| 1989-12-05 | $23.25 | $25.15 | 15,200 | — | — |
| 1989-12-04 | $23.00 | $24.88 | 6,600 | — | — |
| 1989-12-01 | $23.00 | $24.88 | 18,900 | — | — |
| 1989-11-30 | $23.25 | $25.15 | 23,600 | — | — |
| 1989-11-29 | $23.50 | $25.42 | 5,800 | — | — |
| 1989-11-28 | $23.75 | $25.69 | 12,200 | — | — |
| 1989-11-27 | $23.50 | $25.42 | 9,600 | — | — |
| 1989-11-24 | $23.38 | $25.29 | 12,600 | — | — |
| 1989-11-22 | $23.13 | $25.02 | 11,900 | — | — |
| 1989-11-21 | $23.13 | $25.02 | 52,000 | — | — |
| 1989-11-20 | $23.50 | $25.42 | 26,400 | — | — |
| 1989-11-17 | $24.88 | $26.91 | 73,500 | — | — |
| 1989-11-16 | $24.75 | $26.77 | 72,000 | — | — |
| 1989-11-15 | $24.75 | $26.77 | 31,100 | — | — |
| 1989-11-14 | $24.25 | $26.23 | 128,500 | — | — |
| 1989-11-13 | $23.50 | $25.42 | 24,300 | — | — |
| 1989-11-10 | $22.50 | $24.34 | 26,200 | — | — |
| 1989-11-09 | $22.00 | $23.80 | 113,100 | — | — |
| 1989-11-08 | $21.38 | $23.12 | 23,300 | — | — |
| 1989-11-07 | $21.50 | $23.26 | 44,500 | — | — |
| 1989-11-06 | $21.25 | $22.99 | 19,700 | — | — |
| 1989-11-03 | $21.63 | $23.39 | 62,600 | — | — |
| 1989-11-02 | $21.88 | $23.66 | 39,500 | — | — |
| 1989-11-01 | $22.25 | $24.07 | 34,000 | — | — |
| 1989-10-31 | $22.63 | $24.47 | 101,000 | — | — |
| 1989-10-30 | $22.13 | $23.93 | 16,100 | — | — |
| 1989-10-27 | $22.00 | $23.80 | 62,300 | — | — |
| 1989-10-26 | $22.38 | $24.20 | 37,400 | — | — |
| 1989-10-25 | $22.38 | $24.20 | 96,900 | — | — |
| 1989-10-24 | $22.38 | $24.20 | 117,800 | — | — |
| 1989-10-23 | $22.00 | $23.80 | 16,600 | — | — |
| 1989-10-20 | $22.25 | $24.07 | 99,400 | — | — |
| 1989-10-19 | $22.13 | $23.93 | 39,000 | — | — |
| 1989-10-18 | $22.13 | $23.93 | 39,500 | — | — |
| 1989-10-17 | $22.00 | $23.80 | 38,900 | — | — |
| 1989-10-16 | $22.25 | $24.07 | 147,300 | — | — |
| 1989-10-13 | $22.25 | $24.07 | 73,700 | — | — |
| 1989-10-12 | $22.25 | $24.07 | 139,700 | — | — |
| 1989-10-11 | $22.25 | $24.07 | 163,100 | — | — |
| 1989-10-10 | $22.50 | $24.34 | 35,000 | — | — |
| 1989-10-09 | $22.63 | $24.47 | 29,400 | — | — |
| 1989-10-06 | $22.88 | $24.74 | 64,400 | — | — |
| 1989-10-05 | $23.00 | $24.88 | 75,500 | — | — |
| 1989-10-04 | $23.38 | $25.29 | 107,500 | — | — |
| 1989-10-03 | $23.50 | $25.42 | 39,400 | — | — |
| 1989-10-02 | $23.38 | $25.29 | 43,800 | — | — |
| 1989-09-29 | $23.13 | $25.02 | 83,200 | — | — |
| 1989-09-28 | $23.25 | $25.15 | 175,800 | — | — |
| 1989-09-27 | $24.63 | $26.64 | 38,800 | — | — |
| 1989-09-26 | $25.00 | $27.04 | 18,300 | — | — |
| 1989-09-25 | $25.00 | $27.04 | 14,900 | — | — |
| 1989-09-22 | $25.25 | $27.31 | 83,600 | — | — |
| 1989-09-21 | $24.88 | $26.91 | 71,600 | — | — |
| 1989-09-20 | $24.63 | $26.64 | 98,500 | — | — |
| 1989-09-19 | $24.50 | $26.50 | 80,500 | — | — |
| 1989-09-18 | $24.50 | $26.50 | 20,600 | — | — |
| 1989-09-15 | $24.38 | $26.37 | 82,000 | — | — |
| 1989-09-14 | $24.63 | $26.64 | 60,100 | — | — |
| 1989-09-13 | $24.50 | $26.50 | 23,800 | — | — |
| 1989-09-12 | $24.63 | $26.64 | 64,500 | — | — |
| 1989-09-11 | $24.88 | $26.91 | 45,200 | — | — |
| 1989-09-08 | $25.38 | $27.27 | 28,200 | — | — |
| 1989-09-07 | $25.38 | $27.27 | 146,200 | — | — |
| 1989-09-06 | $25.00 | $26.86 | 75,600 | — | — |
| 1989-09-05 | $25.38 | $27.27 | 35,700 | — | — |
| 1989-09-01 | $25.25 | $27.13 | 22,600 | — | — |
| 1989-08-31 | $25.50 | $27.40 | 97,800 | — | — |
| 1989-08-30 | $25.50 | $27.40 | 43,800 | — | — |
| 1989-08-29 | $25.50 | $27.40 | 73,400 | — | — |
| 1989-08-28 | $25.63 | $27.53 | 101,800 | — | — |
| 1989-08-25 | $25.88 | $27.80 | 193,600 | — | — |
| 1989-08-24 | $24.38 | $26.19 | 144,500 | — | — |
| 1989-08-23 | $24.50 | $26.32 | 46,000 | — | — |
| 1989-08-22 | $24.25 | $26.06 | 26,800 | — | — |
| 1989-08-21 | $24.63 | $26.46 | 138,800 | — | — |
| 1989-08-18 | $24.63 | $26.46 | 29,500 | — | — |
| 1989-08-17 | $24.50 | $26.32 | 33,200 | — | — |
| 1989-08-16 | $24.38 | $26.19 | 14,600 | — | — |
| 1989-08-15 | $24.75 | $26.59 | 77,200 | — | — |
| 1989-08-14 | $24.75 | $26.59 | 33,300 | — | — |
| 1989-08-11 | $24.88 | $26.73 | 97,800 | — | — |
| 1989-08-10 | $24.75 | $26.59 | 31,200 | — | — |
| 1989-08-09 | $24.88 | $26.73 | 34,900 | — | — |
| 1989-08-08 | $24.88 | $26.73 | 67,600 | — | — |
| 1989-08-07 | $25.13 | $27.00 | 50,300 | — | — |
| 1989-08-04 | $24.75 | $26.59 | 76,000 | — | — |
| 1989-08-03 | $24.63 | $26.46 | 431,400 | — | — |
| 1989-08-02 | $25.00 | $26.86 | 41,100 | — | — |
| 1989-08-01 | $24.88 | $26.73 | 76,400 | — | — |
| 1989-07-31 | $25.00 | $26.86 | 23,800 | — | — |
| 1989-07-28 | $24.63 | $26.46 | 136,400 | — | — |
| 1989-07-27 | $25.00 | $26.86 | 40,300 | — | — |
| 1989-07-26 | $25.13 | $27.00 | 113,900 | — | — |
| 1989-07-25 | $25.13 | $27.00 | 220,500 | — | — |
| 1989-07-24 | $26.50 | $28.47 | 51,400 | — | — |
| 1989-07-21 | $27.00 | $29.01 | 11,300 | — | — |
| 1989-07-20 | $26.63 | $28.61 | 257,400 | — | — |
| 1989-07-19 | $26.88 | $28.88 | 16,400 | — | — |
| 1989-07-18 | $26.88 | $28.88 | 13,700 | — | — |
| 1989-07-17 | $26.63 | $28.61 | 7,200 | — | — |
| 1989-07-14 | $25.88 | $27.80 | 11,900 | — | — |
| 1989-07-13 | $26.25 | $28.21 | 29,500 | — | — |
| 1989-07-12 | $26.25 | $28.21 | 53,100 | — | — |
| 1989-07-11 | $26.25 | $28.21 | 50,400 | — | — |
| 1989-07-10 | $26.00 | $27.94 | 7,200 | — | — |
| 1989-07-07 | $26.25 | $28.21 | 8,900 | — | — |
| 1989-07-06 | $26.25 | $28.21 | 32,700 | — | — |
| 1989-07-05 | $26.38 | $28.34 | 35,200 | — | — |
| 1989-07-03 | $26.13 | $28.07 | 10,900 | — | — |
| 1989-06-30 | $25.63 | $27.53 | 114,300 | — | — |
| 1989-06-29 | $25.88 | $27.80 | 28,100 | — | — |
| 1989-06-28 | $27.38 | $29.41 | 40,600 | — | — |
| 1989-06-27 | $27.50 | $29.55 | 51,000 | — | — |
| 1989-06-26 | $27.63 | $29.68 | 13,500 | — | — |
| 1989-06-23 | $28.00 | $30.09 | 172,600 | — | — |
| 1989-06-22 | $27.63 | $29.68 | 104,600 | — | — |
| 1989-06-21 | $28.13 | $30.22 | 7,000 | — | — |
| 1989-06-20 | $28.50 | $30.62 | 47,200 | — | — |
| 1989-06-19 | $28.75 | $30.89 | 12,300 | — | — |
| 1989-06-16 | $28.50 | $30.62 | 9,900 | — | — |
| 1989-06-15 | $28.25 | $30.35 | 19,700 | — | — |
| 1989-06-14 | $28.38 | $30.49 | 35,500 | — | — |
| 1989-06-13 | $28.25 | $30.35 | 65,900 | — | — |
| 1989-06-12 | $28.38 | $30.49 | 23,900 | — | — |
| 1989-06-09 | $29.13 | $31.11 | 42,300 | — | — |
| 1989-06-08 | $29.00 | $30.98 | 25,300 | — | — |
| 1989-06-07 | $29.13 | $31.11 | 36,400 | — | — |
| 1989-06-06 | $29.38 | $31.38 | 28,100 | — | — |
| 1989-06-05 | $29.38 | $31.38 | 79,000 | — | — |
| 1989-06-02 | $29.50 | $31.51 | 28,400 | — | — |
| 1989-06-01 | $29.13 | $31.11 | 158,900 | — | — |
| 1989-05-31 | $29.38 | $31.38 | 37,200 | — | — |
| 1989-05-30 | $29.25 | $31.25 | 114,400 | — | — |
| 1989-05-26 | $29.13 | $31.11 | 17,200 | — | — |
| 1989-05-25 | $29.13 | $31.11 | 51,100 | — | — |
| 1989-05-24 | $28.88 | $30.84 | 50,300 | — | — |
| 1989-05-23 | $29.00 | $30.98 | 97,300 | — | — |
| 1989-05-22 | $29.13 | $31.11 | 131,700 | — | — |
| 1989-05-19 | $28.13 | $30.04 | 97,300 | — | — |
| 1989-05-18 | $28.13 | $30.04 | 14,700 | — | — |
| 1989-05-17 | $27.88 | $29.78 | 7,600 | — | — |
| 1989-05-16 | $27.88 | $29.78 | 12,700 | — | — |
| 1989-05-15 | $27.75 | $29.64 | 6,300 | — | — |
| 1989-05-12 | $28.25 | $30.18 | 15,800 | — | — |
| 1989-05-11 | $27.88 | $29.78 | 10,000 | — | — |
| 1989-05-10 | $27.88 | $29.78 | 13,200 | — | — |
| 1989-05-09 | $28.13 | $30.04 | 6,900 | — | — |
| 1989-05-08 | $28.50 | $30.44 | 14,200 | — | — |
| 1989-05-05 | $28.50 | $30.44 | 10,500 | — | — |
| 1989-05-04 | $28.75 | $30.71 | 23,900 | — | — |
| 1989-05-03 | $28.50 | $30.44 | 6,100 | — | — |
| 1989-05-02 | $28.63 | $30.58 | 13,200 | — | — |
| 1989-05-01 | $28.63 | $30.58 | 1,900 | — | — |
| 1989-04-28 | $28.50 | $30.44 | 16,000 | — | — |
| 1989-04-27 | $28.38 | $30.31 | 30,600 | — | — |
| 1989-04-26 | $28.50 | $30.44 | 11,900 | — | — |
| 1989-04-25 | $28.50 | $30.44 | 1,200 | — | — |
| 1989-04-24 | $28.25 | $30.18 | 5,800 | — | — |
| 1989-04-21 | $28.75 | $30.71 | 13,400 | — | — |
| 1989-04-20 | $28.63 | $30.58 | 33,900 | — | — |
| 1989-04-19 | $28.75 | $30.71 | 12,800 | — | — |
| 1989-04-18 | $30.00 | $32.05 | 16,900 | — | — |
| 1989-04-17 | $29.63 | $31.65 | 10,800 | — | — |
| 1989-04-14 | $29.38 | $31.38 | 8,800 | — | — |
| 1989-04-13 | $29.38 | $31.38 | 4,800 | — | — |
| 1989-04-12 | $29.50 | $31.51 | 3,800 | — | — |
| 1989-04-11 | $29.00 | $30.98 | 30,600 | — | — |
| 1989-04-10 | $29.00 | $30.98 | 4,600 | — | — |
| 1989-04-07 | $29.38 | $31.38 | 16,700 | — | — |
| 1989-04-06 | $29.63 | $31.65 | 72,100 | — | — |
| 1989-04-05 | $29.50 | $31.51 | 65,200 | — | — |
| 1989-04-04 | $29.50 | $31.51 | 65,600 | — | — |
| 1989-04-03 | $29.50 | $31.51 | 29,200 | — | — |
| 1989-03-31 | $29.50 | $31.51 | 21,800 | — | — |
| 1989-03-30 | $30.00 | $32.05 | 14,900 | — | — |
| 1989-03-29 | $30.00 | $32.05 | 26,700 | — | — |
| 1989-03-28 | $29.63 | $31.65 | 9,800 | — | — |
| 1989-03-27 | $29.38 | $31.38 | 18,100 | — | — |
| 1989-03-23 | $29.25 | $31.25 | 40,000 | — | — |
| 1989-03-22 | $29.00 | $30.98 | 30,600 | — | — |
| 1989-03-21 | $28.88 | $30.84 | 9,000 | — | — |
| 1989-03-20 | $28.63 | $30.58 | 22,500 | — | — |
| 1989-03-17 | $29.00 | $30.98 | 11,200 | — | — |
| 1989-03-16 | $29.75 | $31.78 | 35,800 | — | — |
| 1989-03-15 | $29.25 | $31.25 | 4,800 | — | — |
| 1989-03-14 | $29.38 | $31.38 | 51,500 | — | — |
| 1989-03-13 | $29.13 | $31.11 | 19,700 | — | — |
| 1989-03-10 | $29.13 | $30.94 | 23,400 | — | — |
| 1989-03-09 | $29.13 | $30.94 | 9,200 | — | — |
| 1989-03-08 | $29.25 | $31.07 | 11,500 | — | — |
| 1989-03-07 | $29.00 | $30.81 | 23,200 | — | — |
| 1989-03-06 | $28.88 | $30.68 | 9,800 | — | — |
| 1989-03-03 | $28.63 | $30.41 | 27,100 | — | — |
| 1989-03-02 | $28.25 | $30.01 | 17,100 | — | — |
| 1989-03-01 | $28.25 | $30.01 | 21,000 | — | — |
| 1989-02-28 | $28.38 | $30.14 | 18,800 | — | — |
| 1989-02-27 | $28.13 | $29.88 | 2,300 | — | — |
| 1989-02-24 | $28.38 | $30.14 | 16,300 | — | — |
| 1989-02-23 | $28.13 | $29.88 | 27,400 | — | — |
| 1989-02-22 | $28.25 | $30.01 | 43,300 | — | — |
| 1989-02-21 | $28.38 | $30.14 | 6,400 | — | — |
| 1989-02-17 | $28.50 | $30.28 | 9,600 | — | — |
| 1989-02-16 | $28.00 | $29.75 | 5,700 | — | — |
| 1989-02-15 | $28.13 | $29.88 | 25,600 | — | — |
| 1989-02-14 | $28.00 | $29.75 | 67,100 | — | — |
| 1989-02-13 | $27.75 | $29.48 | 32,300 | — | — |
| 1989-02-10 | $28.00 | $29.75 | 72,600 | — | — |
| 1989-02-09 | $29.13 | $30.94 | 44,000 | — | — |
| 1989-02-08 | $29.50 | $31.34 | 22,000 | — | — |
| 1989-02-07 | $29.63 | $31.47 | 19,000 | — | — |
| 1989-02-06 | $29.50 | $31.34 | 25,100 | — | — |
| 1989-02-03 | $29.63 | $31.47 | 13,900 | — | — |
| 1989-02-02 | $29.38 | $31.21 | 41,800 | — | — |
| 1989-02-01 | $29.25 | $31.07 | 33,000 | — | — |
| 1989-01-31 | $28.75 | $30.54 | 10,000 | — | — |
| 1989-01-30 | $28.75 | $30.54 | 48,000 | — | — |
| 1989-01-27 | $28.63 | $30.41 | 14,200 | — | — |
| 1989-01-26 | $28.63 | $30.41 | 43,700 | — | — |
| 1989-01-25 | $28.38 | $30.14 | 10,100 | — | — |
| 1989-01-24 | $28.25 | $30.01 | 20,600 | — | — |
| 1989-01-23 | $27.88 | $29.61 | 20,200 | — | — |
| 1989-01-20 | $28.50 | $30.28 | 31,900 | — | — |
| 1989-01-19 | $28.63 | $30.41 | 44,100 | — | — |
| 1989-01-18 | $27.75 | $29.48 | 11,100 | — | — |
| 1989-01-17 | $27.50 | $29.21 | 20,000 | — | — |
| 1989-01-16 | $27.38 | $29.08 | 12,800 | — | — |
| 1989-01-13 | $27.75 | $29.48 | 9,200 | — | — |
| 1989-01-12 | $27.75 | $29.48 | 17,300 | — | — |
| 1989-01-11 | $27.75 | $29.48 | 15,700 | — | — |
| 1989-01-10 | $27.63 | $29.35 | 10,500 | — | — |
| 1989-01-09 | $27.50 | $29.21 | 7,000 | — | — |
| 1989-01-06 | $28.00 | $29.75 | 20,200 | — | — |
| 1989-01-05 | $27.63 | $29.35 | 16,000 | — | — |
| 1989-01-04 | $27.50 | $29.21 | 10,700 | — | — |
| 1989-01-03 | $26.75 | $28.42 | 24,800 | — | — |