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 | $38.00 | $39.76 | 109,125 | — | — |
| 1989-12-28 | $36.60 | $38.29 | 55,500 | — | — |
| 1989-12-27 | $36.30 | $37.98 | 152,750 | — | — |
| 1989-12-26 | $36.70 | $38.40 | 108,250 | — | — |
| 1989-12-22 | $37.80 | $39.55 | 109,875 | — | — |
| 1989-12-21 | $38.20 | $39.96 | 155,250 | — | — |
| 1989-12-20 | $38.90 | $40.70 | 302,500 | — | — |
| 1989-12-19 | $39.20 | $41.01 | 157,375 | — | — |
| 1989-12-18 | $39.80 | $41.64 | 374,125 | — | — |
| 1989-12-15 | $39.30 | $41.12 | 297,125 | — | — |
| 1989-12-14 | $38.30 | $40.07 | 140,000 | — | — |
| 1989-12-13 | $38.20 | $39.96 | 212,625 | — | — |
| 1989-12-12 | $39.30 | $41.12 | 284,750 | — | — |
| 1989-12-11 | $38.80 | $40.59 | 461,500 | — | — |
| 1989-12-08 | $37.50 | $39.23 | 246,000 | — | — |
| 1989-12-07 | $36.90 | $38.60 | 210,625 | — | — |
| 1989-12-06 | $36.00 | $37.66 | 94,625 | — | — |
| 1989-12-05 | $35.80 | $37.45 | 124,625 | — | — |
| 1989-12-04 | $35.60 | $37.24 | 165,375 | — | — |
| 1989-12-01 | $36.70 | $38.40 | 286,500 | — | — |
| 1989-11-30 | $35.80 | $37.45 | 174,500 | — | — |
| 1989-11-29 | $35.60 | $37.24 | 210,625 | — | — |
| 1989-11-28 | $36.00 | $37.66 | 322,500 | — | — |
| 1989-11-27 | $36.10 | $37.77 | 398,625 | — | — |
| 1989-11-24 | $37.70 | $39.44 | 375,125 | — | — |
| 1989-11-22 | $36.70 | $38.27 | 686,875 | — | — |
| 1989-11-21 | $35.70 | $37.23 | 507,375 | — | — |
| 1989-11-20 | $35.00 | $36.50 | 422,000 | — | — |
| 1989-11-17 | $34.20 | $35.66 | 283,750 | — | — |
| 1989-11-16 | $34.00 | $35.45 | 285,375 | — | — |
| 1989-11-15 | $33.90 | $35.35 | 234,250 | — | — |
| 1989-11-14 | $35.40 | $36.91 | 336,750 | — | — |
| 1989-11-13 | $35.60 | $37.12 | 273,125 | — | — |
| 1989-11-10 | $34.70 | $36.18 | 228,875 | — | — |
| 1989-11-09 | $34.40 | $35.87 | 280,000 | — | — |
| 1989-11-08 | $35.30 | $36.81 | 375,500 | — | — |
| 1989-11-07 | $35.50 | $37.02 | 381,625 | — | — |
| 1989-11-06 | $34.30 | $35.77 | 319,750 | — | — |
| 1989-11-03 | $33.10 | $34.52 | 308,875 | — | — |
| 1989-11-02 | $32.90 | $34.31 | 311,375 | — | — |
| 1989-11-01 | $32.30 | $33.68 | 165,250 | — | — |
| 1989-10-31 | $32.00 | $33.37 | 180,000 | — | — |
| 1989-10-30 | $32.40 | $33.79 | 309,625 | — | — |
| 1989-10-27 | $32.20 | $33.58 | 647,125 | — | — |
| 1989-10-26 | $30.60 | $31.91 | 216,000 | — | — |
| 1989-10-25 | $29.90 | $31.18 | 141,750 | — | — |
| 1989-10-24 | $29.70 | $30.97 | 126,375 | — | — |
| 1989-10-23 | $29.10 | $30.34 | 159,625 | — | — |
| 1989-10-20 | $29.70 | $30.97 | 196,375 | — | — |
| 1989-10-19 | $30.10 | $31.39 | 167,375 | — | — |
| 1989-10-18 | $30.60 | $31.91 | 199,125 | — | — |
| 1989-10-17 | $31.00 | $32.33 | 90,625 | — | — |
| 1989-10-16 | $31.10 | $32.43 | 429,625 | — | — |
| 1989-10-13 | $31.70 | $33.06 | 219,375 | — | — |
| 1989-10-12 | $33.30 | $34.72 | 222,250 | — | — |
| 1989-10-11 | $32.80 | $34.20 | 183,125 | — | — |
| 1989-10-10 | $32.60 | $33.99 | 342,125 | — | — |
| 1989-10-09 | $32.30 | $33.68 | 80,500 | — | — |
| 1989-10-06 | $32.20 | $33.58 | 165,625 | — | — |
| 1989-10-05 | $31.50 | $32.85 | 107,250 | — | — |
| 1989-10-04 | $31.90 | $33.26 | 81,125 | — | — |
| 1989-10-03 | $32.00 | $33.37 | 71,875 | — | — |
| 1989-10-02 | $32.20 | $33.58 | 32,250 | — | — |
| 1989-09-29 | $32.20 | $33.58 | 121,000 | — | — |
| 1989-09-28 | $32.40 | $33.79 | 76,750 | — | — |
| 1989-09-27 | $31.80 | $33.16 | 114,250 | — | — |
| 1989-09-26 | $32.50 | $33.89 | 292,250 | — | — |
| 1989-09-25 | $32.50 | $33.89 | 174,750 | — | — |
| 1989-09-22 | $31.80 | $33.16 | 139,250 | — | — |
| 1989-09-21 | $31.40 | $32.74 | 129,500 | — | — |
| 1989-09-20 | $31.60 | $32.95 | 232,500 | — | — |
| 1989-09-19 | $31.10 | $32.43 | 52,125 | — | — |
| 1989-09-18 | $31.20 | $32.53 | 65,500 | — | — |
| 1989-09-15 | $30.80 | $32.12 | 337,250 | — | — |
| 1989-09-14 | $31.10 | $32.43 | 131,000 | — | — |
| 1989-09-13 | $31.70 | $33.06 | 219,375 | — | — |
| 1989-09-12 | $32.00 | $33.37 | 196,500 | — | — |
| 1989-09-11 | $32.10 | $33.47 | 84,250 | — | — |
| 1989-09-08 | $32.00 | $33.37 | 141,625 | — | — |
| 1989-09-07 | $31.80 | $33.16 | 82,375 | — | — |
| 1989-09-06 | $31.80 | $33.16 | 99,250 | — | — |
| 1989-09-05 | $31.80 | $33.16 | 44,125 | — | — |
| 1989-09-01 | $32.10 | $33.47 | 49,500 | — | — |
| 1989-08-31 | $32.10 | $33.47 | 63,250 | — | — |
| 1989-08-30 | $32.00 | $33.37 | 88,250 | — | — |
| 1989-08-29 | $31.90 | $33.26 | 114,500 | — | — |
| 1989-08-28 | $32.30 | $33.56 | 84,625 | — | — |
| 1989-08-25 | $31.80 | $33.04 | 118,500 | — | — |
| 1989-08-24 | $31.60 | $32.83 | 139,375 | — | — |
| 1989-08-23 | $31.40 | $32.62 | 42,500 | — | — |
| 1989-08-22 | $31.10 | $32.31 | 30,125 | — | — |
| 1989-08-21 | $30.80 | $32.00 | 100,250 | — | — |
| 1989-08-18 | $31.50 | $32.73 | 102,500 | — | — |
| 1989-08-17 | $31.10 | $32.31 | 331,500 | — | — |
| 1989-08-16 | $31.90 | $33.14 | 114,375 | — | — |
| 1989-08-15 | $32.00 | $33.24 | 192,125 | — | — |
| 1989-08-14 | $31.90 | $33.14 | 102,375 | — | — |
| 1989-08-11 | $32.30 | $33.56 | 240,250 | — | — |
| 1989-08-10 | $32.80 | $34.08 | 140,875 | — | — |
| 1989-08-09 | $32.70 | $33.97 | 228,375 | — | — |
| 1989-08-08 | $33.10 | $34.39 | 485,500 | — | — |
| 1989-08-07 | $32.60 | $33.87 | 307,750 | — | — |
| 1989-08-04 | $31.60 | $32.83 | 90,500 | — | — |
| 1989-08-03 | $31.50 | $32.73 | 114,375 | — | — |
| 1989-08-02 | $31.20 | $32.41 | 40,500 | — | — |
| 1989-08-01 | $30.60 | $31.79 | 136,750 | — | — |
| 1989-07-31 | $31.30 | $32.52 | 163,125 | — | — |
| 1989-07-28 | $30.80 | $32.00 | 35,375 | — | — |
| 1989-07-27 | $30.80 | $32.00 | 314,250 | — | — |
| 1989-07-26 | $31.10 | $32.31 | 116,875 | — | — |
| 1989-07-25 | $30.30 | $31.48 | 180,125 | — | — |
| 1989-07-24 | $30.20 | $31.37 | 40,375 | — | — |
| 1989-07-21 | $30.30 | $31.48 | 119,875 | — | — |
| 1989-07-20 | $30.40 | $31.58 | 78,750 | — | — |
| 1989-07-19 | $30.40 | $31.58 | 115,500 | — | — |
| 1989-07-18 | $30.40 | $31.58 | 22,375 | — | — |
| 1989-07-17 | $30.80 | $32.00 | 122,000 | — | — |
| 1989-07-14 | $31.10 | $32.31 | 137,250 | — | — |
| 1989-07-13 | $31.50 | $32.73 | 107,625 | — | — |
| 1989-07-12 | $31.60 | $32.83 | 118,500 | — | — |
| 1989-07-11 | $31.30 | $32.52 | 119,125 | — | — |
| 1989-07-10 | $31.40 | $32.62 | 236,000 | — | — |
| 1989-07-07 | $32.00 | $33.24 | 356,000 | — | — |
| 1989-07-06 | $31.70 | $32.93 | 177,750 | — | — |
| 1989-07-05 | $31.80 | $33.04 | 750,000 | — | — |
| 1989-07-03 | $31.40 | $32.62 | 107,500 | — | — |
| 1989-06-30 | $31.60 | $32.83 | 196,125 | — | — |
| 1989-06-29 | $31.70 | $32.93 | 174,500 | — | — |
| 1989-06-28 | $32.10 | $33.35 | 228,375 | — | — |
| 1989-06-27 | $32.00 | $33.24 | 233,125 | — | — |
| 1989-06-26 | $32.30 | $33.56 | 570,375 | — | — |
| 1989-06-23 | $31.80 | $33.04 | 979,000 | — | — |
| 1989-06-22 | $32.10 | $33.35 | 1,549,250 | — | — |
| 1989-06-21 | $27.90 | $28.99 | 172,625 | — | — |
| 1989-06-20 | $27.60 | $28.67 | 243,125 | — | — |
| 1989-06-19 | $27.60 | $28.67 | 135,875 | — | — |
| 1989-06-16 | $28.00 | $29.09 | 281,875 | — | — |
| 1989-06-15 | $27.90 | $28.99 | 147,375 | — | — |
| 1989-06-14 | $28.10 | $29.19 | 104,000 | — | — |
| 1989-06-13 | $27.60 | $28.67 | 224,375 | — | — |
| 1989-06-12 | $27.30 | $28.36 | 168,250 | — | — |
| 1989-06-09 | $27.40 | $28.47 | 163,375 | — | — |
| 1989-06-08 | $27.80 | $28.88 | 120,000 | — | — |
| 1989-06-07 | $28.00 | $29.09 | 167,375 | — | — |
| 1989-06-06 | $28.00 | $29.09 | 174,375 | — | — |
| 1989-06-05 | $27.20 | $28.26 | 76,375 | — | — |
| 1989-06-02 | $27.50 | $28.57 | 93,000 | — | — |
| 1989-06-01 | $27.30 | $28.36 | 98,750 | — | — |
| 1989-05-31 | $27.80 | $28.88 | 73,750 | — | — |
| 1989-05-30 | $27.80 | $28.88 | 174,000 | — | — |
| 1989-05-26 | $27.90 | $28.99 | 153,000 | — | — |
| 1989-05-25 | $27.60 | $28.67 | 193,625 | — | — |
| 1989-05-24 | $27.90 | $28.99 | 130,625 | — | — |
| 1989-05-23 | $27.70 | $28.78 | 280,750 | — | — |
| 1989-05-22 | $28.00 | $28.96 | 176,125 | — | — |
| 1989-05-19 | $28.80 | $29.79 | 279,875 | — | — |
| 1989-05-18 | $28.60 | $29.58 | 337,875 | — | — |
| 1989-05-17 | $28.20 | $29.17 | 506,500 | — | — |
| 1989-05-16 | $29.20 | $30.21 | 1,570,500 | — | — |
| 1989-05-15 | $30.90 | $31.96 | 415,375 | — | — |
| 1989-05-12 | $31.40 | $32.48 | 1,235,375 | — | — |
| 1989-05-11 | $33.30 | $34.45 | 1,092,875 | — | — |
| 1989-05-10 | $32.20 | $33.31 | 1,272,000 | — | — |
| 1989-05-09 | $31.40 | $32.48 | 1,455,875 | — | — |
| 1989-05-08 | $30.00 | $31.03 | 120,375 | — | — |
| 1989-05-05 | $29.90 | $30.93 | 276,125 | — | — |
| 1989-05-04 | $30.90 | $31.96 | 224,875 | — | — |
| 1989-05-03 | $30.20 | $31.24 | 168,750 | — | — |
| 1989-05-02 | $30.10 | $31.14 | 196,750 | — | — |
| 1989-05-01 | $30.20 | $31.24 | 118,125 | — | — |
| 1989-04-28 | $29.80 | $30.83 | 385,625 | — | — |
| 1989-04-27 | $30.70 | $31.76 | 284,000 | — | — |
| 1989-04-26 | $31.00 | $32.07 | 852,750 | — | — |
| 1989-04-25 | $29.40 | $30.41 | 325,250 | — | — |
| 1989-04-24 | $29.40 | $30.41 | 377,375 | — | — |
| 1989-04-21 | $30.50 | $31.55 | 291,625 | — | — |
| 1989-04-20 | $29.60 | $30.62 | 401,500 | — | — |
| 1989-04-19 | $28.90 | $29.90 | 748,625 | — | — |
| 1989-04-18 | $29.20 | $30.21 | 489,500 | — | — |
| 1989-04-17 | $29.20 | $30.21 | 412,875 | — | — |
| 1989-04-14 | $31.40 | $32.48 | 93,750 | — | — |
| 1989-04-13 | $31.20 | $32.27 | 54,250 | — | — |
| 1989-04-12 | $31.90 | $33.00 | 174,375 | — | — |
| 1989-04-11 | $31.50 | $32.58 | 93,500 | — | — |
| 1989-04-10 | $31.50 | $32.58 | 207,000 | — | — |
| 1989-04-07 | $31.70 | $32.79 | 77,375 | — | — |
| 1989-04-06 | $31.60 | $32.69 | 345,875 | — | — |
| 1989-04-05 | $30.70 | $31.76 | 146,000 | — | — |
| 1989-04-04 | $30.90 | $31.96 | 91,750 | — | — |
| 1989-04-03 | $31.00 | $32.07 | 171,000 | — | — |
| 1989-03-31 | $31.80 | $32.90 | 37,125 | — | — |
| 1989-03-30 | $31.60 | $32.69 | 136,250 | — | — |
| 1989-03-29 | $31.90 | $33.00 | 226,500 | — | — |
| 1989-03-28 | $30.60 | $31.65 | 98,625 | — | — |
| 1989-03-27 | $30.80 | $31.86 | 103,125 | — | — |
| 1989-03-23 | $30.20 | $31.24 | 267,125 | — | — |
| 1989-03-22 | $30.10 | $31.14 | 463,750 | — | — |
| 1989-03-21 | $32.20 | $33.31 | 190,125 | — | — |
| 1989-03-20 | $31.40 | $32.48 | 196,375 | — | — |
| 1989-03-17 | $32.20 | $33.31 | 239,875 | — | — |
| 1989-03-16 | $32.90 | $34.03 | 154,000 | — | — |
| 1989-03-15 | $32.60 | $33.72 | 76,375 | — | — |
| 1989-03-14 | $32.90 | $34.03 | 106,500 | — | — |
| 1989-03-13 | $32.90 | $34.03 | 77,125 | — | — |
| 1989-03-10 | $33.10 | $34.24 | 186,250 | — | — |
| 1989-03-09 | $33.40 | $34.55 | 576,375 | — | — |
| 1989-03-08 | $34.30 | $35.48 | 259,375 | — | — |
| 1989-03-07 | $34.20 | $35.38 | 302,625 | — | — |
| 1989-03-06 | $34.60 | $35.79 | 164,875 | — | — |
| 1989-03-03 | $34.60 | $35.79 | 176,250 | — | — |
| 1989-03-02 | $34.80 | $36.00 | 391,875 | — | — |
| 1989-03-01 | $34.00 | $35.17 | 220,250 | — | — |
| 1989-02-28 | $34.40 | $35.58 | 240,250 | — | — |
| 1989-02-27 | $35.20 | $36.41 | 205,500 | — | — |
| 1989-02-24 | $35.20 | $36.41 | 369,000 | — | — |
| 1989-02-23 | $36.00 | $37.24 | 454,625 | — | — |
| 1989-02-22 | $36.60 | $37.86 | 557,250 | — | — |
| 1989-02-21 | $36.20 | $37.45 | 674,250 | — | — |
| 1989-02-17 | $35.20 | $36.41 | 345,125 | — | — |
| 1989-02-16 | $35.80 | $37.03 | 484,000 | — | — |
| 1989-02-15 | $33.80 | $34.96 | 305,250 | — | — |
| 1989-02-14 | $33.70 | $34.74 | 242,375 | — | — |
| 1989-02-13 | $33.80 | $34.84 | 423,000 | — | — |
| 1989-02-10 | $33.60 | $34.63 | 339,250 | — | — |
| 1989-02-09 | $33.80 | $34.84 | 569,000 | — | — |
| 1989-02-08 | $32.70 | $33.71 | 293,500 | — | — |
| 1989-02-07 | $33.20 | $34.22 | 299,750 | — | — |
| 1989-02-06 | $33.40 | $34.43 | 671,750 | — | — |
| 1989-02-03 | $33.80 | $34.84 | 1,438,500 | — | — |
| 1989-02-02 | $32.00 | $32.98 | 1,246,875 | — | — |
| 1989-02-01 | $29.60 | $30.51 | 391,375 | — | — |
| 1989-01-31 | $29.60 | $30.51 | 230,250 | — | — |
| 1989-01-30 | $28.60 | $29.48 | 237,750 | — | — |
| 1989-01-27 | $29.80 | $30.72 | 256,125 | — | — |
| 1989-01-26 | $31.60 | $32.57 | 110,875 | — | — |
| 1989-01-25 | $31.00 | $31.95 | 147,875 | — | — |
| 1989-01-24 | $31.40 | $32.37 | 181,875 | — | — |
| 1989-01-23 | $30.40 | $31.34 | 143,000 | — | — |
| 1989-01-20 | $30.20 | $31.13 | 267,625 | — | — |
| 1989-01-19 | $28.40 | $29.27 | 46,125 | — | — |
| 1989-01-18 | $28.20 | $29.07 | 127,625 | — | — |
| 1989-01-17 | $28.00 | $28.86 | 63,625 | — | — |
| 1989-01-16 | $28.00 | $28.86 | 72,375 | — | — |
| 1989-01-13 | $28.20 | $29.07 | 168,000 | — | — |
| 1989-01-12 | $27.70 | $28.55 | 197,750 | — | — |
| 1989-01-11 | $27.10 | $27.93 | 43,375 | — | — |
| 1989-01-10 | $26.70 | $27.52 | 56,500 | — | — |
| 1989-01-09 | $27.00 | $27.83 | 104,125 | — | — |
| 1989-01-06 | $26.80 | $27.62 | 103,875 | — | — |
| 1989-01-05 | $26.10 | $26.90 | 194,000 | — | — |
| 1989-01-04 | $25.30 | $26.08 | 125,875 | — | — |
| 1989-01-03 | $25.70 | $26.49 | 73,625 | — | — |