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
- 1972-06-01 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 | $22.00 | $111.49 | 951,000 | — | — |
| 1989-12-28 | $21.88 | $110.86 | 151,900 | — | — |
| 1989-12-27 | $21.88 | $110.86 | 244,900 | — | — |
| 1989-12-26 | $21.75 | $110.23 | 146,700 | — | — |
| 1989-12-22 | $22.00 | $111.49 | 165,300 | — | — |
| 1989-12-21 | $21.75 | $110.23 | 578,000 | — | — |
| 1989-12-20 | $21.50 | $108.96 | 708,900 | — | — |
| 1989-12-19 | $21.38 | $108.33 | 344,800 | — | — |
| 1989-12-18 | $21.38 | $108.33 | 367,400 | — | — |
| 1989-12-15 | $21.38 | $108.33 | 879,700 | — | — |
| 1989-12-14 | $21.38 | $108.33 | 269,900 | — | — |
| 1989-12-13 | $21.38 | $108.33 | 365,500 | — | — |
| 1989-12-12 | $21.13 | $107.06 | 635,300 | — | — |
| 1989-12-11 | $20.88 | $105.79 | 695,100 | — | — |
| 1989-12-08 | $21.25 | $105.92 | 907,400 | — | — |
| 1989-12-07 | $21.13 | $105.30 | 902,800 | — | — |
| 1989-12-06 | $21.50 | $107.17 | 412,000 | — | — |
| 1989-12-05 | $21.63 | $107.79 | 340,800 | — | — |
| 1989-12-04 | $21.75 | $108.41 | 342,900 | — | — |
| 1989-12-01 | $21.63 | $107.79 | 571,100 | — | — |
| 1989-11-30 | $21.38 | $106.54 | 382,600 | — | — |
| 1989-11-29 | $21.25 | $105.92 | 146,600 | — | — |
| 1989-11-28 | $21.25 | $105.92 | 240,000 | — | — |
| 1989-11-27 | $21.13 | $105.30 | 171,900 | — | — |
| 1989-11-24 | $21.13 | $105.30 | 208,800 | — | — |
| 1989-11-22 | $20.88 | $104.05 | 252,900 | — | — |
| 1989-11-21 | $20.63 | $102.80 | 341,200 | — | — |
| 1989-11-20 | $20.50 | $102.18 | 250,100 | — | — |
| 1989-11-17 | $20.75 | $103.43 | 506,800 | — | — |
| 1989-11-16 | $21.00 | $104.67 | 358,900 | — | — |
| 1989-11-15 | $21.00 | $104.67 | 393,700 | — | — |
| 1989-11-14 | $20.75 | $103.43 | 391,200 | — | — |
| 1989-11-13 | $20.38 | $101.56 | 368,000 | — | — |
| 1989-11-10 | $20.38 | $101.56 | 495,100 | — | — |
| 1989-11-09 | $20.38 | $101.56 | 491,900 | — | — |
| 1989-11-08 | $20.38 | $101.56 | 1,786,900 | — | — |
| 1989-11-07 | $20.38 | $101.56 | 448,300 | — | — |
| 1989-11-06 | $20.13 | $100.31 | 179,800 | — | — |
| 1989-11-03 | $20.25 | $100.93 | 271,800 | — | — |
| 1989-11-02 | $20.25 | $100.93 | 258,500 | — | — |
| 1989-11-01 | $20.50 | $102.18 | 624,200 | — | — |
| 1989-10-31 | $20.00 | $99.69 | 2,109,000 | — | — |
| 1989-10-30 | $19.75 | $98.44 | 491,700 | — | — |
| 1989-10-27 | $19.75 | $98.44 | 504,700 | — | — |
| 1989-10-26 | $19.75 | $98.44 | 535,900 | — | — |
| 1989-10-25 | $19.88 | $99.07 | 371,400 | — | — |
| 1989-10-24 | $20.00 | $99.69 | 711,100 | — | — |
| 1989-10-23 | $20.00 | $99.69 | 1,443,000 | — | — |
| 1989-10-20 | $20.13 | $100.31 | 422,800 | — | — |
| 1989-10-19 | $20.00 | $99.69 | 882,900 | — | — |
| 1989-10-18 | $19.63 | $97.82 | 1,723,800 | — | — |
| 1989-10-17 | $20.00 | $99.69 | 1,015,800 | — | — |
| 1989-10-16 | $19.63 | $97.82 | 1,605,200 | — | — |
| 1989-10-13 | $19.25 | $95.95 | 670,400 | — | — |
| 1989-10-12 | $19.88 | $99.07 | 739,300 | — | — |
| 1989-10-11 | $20.00 | $99.69 | 890,900 | — | — |
| 1989-10-10 | $20.13 | $100.31 | 773,700 | — | — |
| 1989-10-09 | $20.00 | $99.69 | 374,300 | — | — |
| 1989-10-06 | $19.75 | $98.44 | 611,800 | — | — |
| 1989-10-05 | $19.75 | $98.44 | 619,900 | — | — |
| 1989-10-04 | $19.75 | $98.44 | 635,900 | — | — |
| 1989-10-03 | $19.88 | $99.07 | 539,700 | — | — |
| 1989-10-02 | $19.88 | $99.07 | 197,900 | — | — |
| 1989-09-29 | $20.00 | $99.69 | 422,100 | — | — |
| 1989-09-28 | $19.88 | $99.07 | 525,600 | — | — |
| 1989-09-27 | $19.63 | $97.82 | 400,800 | — | — |
| 1989-09-26 | $19.88 | $99.07 | 836,500 | — | — |
| 1989-09-25 | $19.88 | $99.07 | 224,600 | — | — |
| 1989-09-22 | $20.13 | $100.31 | 311,800 | — | — |
| 1989-09-21 | $20.13 | $100.31 | 260,100 | — | — |
| 1989-09-20 | $20.25 | $100.93 | 289,600 | — | — |
| 1989-09-19 | $20.00 | $99.69 | 330,900 | — | — |
| 1989-09-18 | $20.13 | $100.31 | 498,100 | — | — |
| 1989-09-15 | $20.50 | $102.18 | 730,700 | — | — |
| 1989-09-14 | $20.38 | $101.56 | 371,000 | — | — |
| 1989-09-13 | $20.50 | $102.18 | 537,700 | — | — |
| 1989-09-12 | $20.50 | $102.18 | 941,000 | — | — |
| 1989-09-11 | $20.50 | $102.18 | 970,200 | — | — |
| 1989-09-08 | $20.75 | $101.68 | 497,000 | — | — |
| 1989-09-07 | $20.75 | $101.68 | 1,225,600 | — | — |
| 1989-09-06 | $20.63 | $101.07 | 256,700 | — | — |
| 1989-09-05 | $20.50 | $100.46 | 251,700 | — | — |
| 1989-09-01 | $20.75 | $101.68 | 380,800 | — | — |
| 1989-08-31 | $20.38 | $99.84 | 217,100 | — | — |
| 1989-08-30 | $20.50 | $100.46 | 443,900 | — | — |
| 1989-08-29 | $20.38 | $99.84 | 335,800 | — | — |
| 1989-08-28 | $20.75 | $101.68 | 404,500 | — | — |
| 1989-08-25 | $21.00 | $102.91 | 397,000 | — | — |
| 1989-08-24 | $21.50 | $105.36 | 521,100 | — | — |
| 1989-08-23 | $20.63 | $101.07 | 354,000 | — | — |
| 1989-08-22 | $20.25 | $99.23 | 359,200 | — | — |
| 1989-08-21 | $20.38 | $99.84 | 314,200 | — | — |
| 1989-08-18 | $20.63 | $101.07 | 283,200 | — | — |
| 1989-08-17 | $20.63 | $101.07 | 357,000 | — | — |
| 1989-08-16 | $20.63 | $101.07 | 377,200 | — | — |
| 1989-08-15 | $20.63 | $101.07 | 663,200 | — | — |
| 1989-08-14 | $20.75 | $101.68 | 381,000 | — | — |
| 1989-08-11 | $21.00 | $102.91 | 501,300 | — | — |
| 1989-08-10 | $21.13 | $103.52 | 362,300 | — | — |
| 1989-08-09 | $21.13 | $103.52 | 399,400 | — | — |
| 1989-08-08 | $21.25 | $104.13 | 297,800 | — | — |
| 1989-08-07 | $21.25 | $104.13 | 409,700 | — | — |
| 1989-08-04 | $21.00 | $102.91 | 330,800 | — | — |
| 1989-08-03 | $21.13 | $103.52 | 353,100 | — | — |
| 1989-08-02 | $21.13 | $103.52 | 264,700 | — | — |
| 1989-08-01 | $21.13 | $103.52 | 567,900 | — | — |
| 1989-07-31 | $21.50 | $105.36 | 433,500 | — | — |
| 1989-07-28 | $20.88 | $102.30 | 317,600 | — | — |
| 1989-07-27 | $20.75 | $101.68 | 322,900 | — | — |
| 1989-07-26 | $20.75 | $101.68 | 532,700 | — | — |
| 1989-07-25 | $20.63 | $101.07 | 748,000 | — | — |
| 1989-07-24 | $20.75 | $101.68 | 400,200 | — | — |
| 1989-07-21 | $20.75 | $101.68 | 541,300 | — | — |
| 1989-07-20 | $20.75 | $101.68 | 334,900 | — | — |
| 1989-07-19 | $20.88 | $102.30 | 615,000 | — | — |
| 1989-07-18 | $20.75 | $101.68 | 245,400 | — | — |
| 1989-07-17 | $21.00 | $102.91 | 196,200 | — | — |
| 1989-07-14 | $21.00 | $102.91 | 622,700 | — | — |
| 1989-07-13 | $21.00 | $102.91 | 482,900 | — | — |
| 1989-07-12 | $20.88 | $102.30 | 423,500 | — | — |
| 1989-07-11 | $20.38 | $99.84 | 585,000 | — | — |
| 1989-07-10 | $20.50 | $100.46 | 268,500 | — | — |
| 1989-07-07 | $20.38 | $99.84 | 609,100 | — | — |
| 1989-07-06 | $20.13 | $98.62 | 222,300 | — | — |
| 1989-07-05 | $20.13 | $98.62 | 270,200 | — | — |
| 1989-07-03 | $20.25 | $99.23 | 181,300 | — | — |
| 1989-06-30 | $20.25 | $99.23 | 442,600 | — | — |
| 1989-06-29 | $20.50 | $100.46 | 374,000 | — | — |
| 1989-06-28 | $20.38 | $99.84 | 261,100 | — | — |
| 1989-06-27 | $20.38 | $99.84 | 440,200 | — | — |
| 1989-06-26 | $20.38 | $99.84 | 235,100 | — | — |
| 1989-06-23 | $20.38 | $99.84 | 476,200 | — | — |
| 1989-06-22 | $20.25 | $99.23 | 579,700 | — | — |
| 1989-06-21 | $20.00 | $98.01 | 827,100 | — | — |
| 1989-06-20 | $19.75 | $96.78 | 263,800 | — | — |
| 1989-06-19 | $19.88 | $97.39 | 304,500 | — | — |
| 1989-06-16 | $19.88 | $97.39 | 1,193,400 | — | — |
| 1989-06-15 | $19.88 | $97.39 | 446,400 | — | — |
| 1989-06-14 | $20.13 | $98.62 | 471,000 | — | — |
| 1989-06-13 | $19.88 | $97.39 | 1,745,600 | — | — |
| 1989-06-12 | $19.88 | $97.39 | 2,131,200 | — | — |
| 1989-06-09 | $19.88 | $97.39 | 1,062,900 | — | — |
| 1989-06-08 | $20.25 | $97.52 | 789,700 | — | — |
| 1989-06-07 | $20.38 | $98.12 | 920,000 | — | — |
| 1989-06-06 | $20.25 | $97.52 | 657,900 | — | — |
| 1989-06-05 | $20.13 | $96.92 | 476,200 | — | — |
| 1989-06-02 | $20.13 | $96.92 | 531,100 | — | — |
| 1989-06-01 | $19.75 | $95.11 | 234,800 | — | — |
| 1989-05-31 | $19.50 | $93.91 | 261,400 | — | — |
| 1989-05-30 | $19.25 | $92.70 | 315,600 | — | — |
| 1989-05-26 | $19.75 | $95.11 | 299,500 | — | — |
| 1989-05-25 | $19.88 | $95.71 | 198,900 | — | — |
| 1989-05-24 | $19.88 | $95.71 | 203,300 | — | — |
| 1989-05-23 | $19.75 | $95.11 | 432,400 | — | — |
| 1989-05-22 | $20.00 | $96.31 | 510,800 | — | — |
| 1989-05-19 | $19.88 | $95.71 | 576,400 | — | — |
| 1989-05-18 | $19.75 | $95.11 | 454,200 | — | — |
| 1989-05-17 | $19.63 | $94.51 | 537,400 | — | — |
| 1989-05-16 | $19.38 | $93.30 | 559,100 | — | — |
| 1989-05-15 | $19.50 | $93.91 | 392,900 | — | — |
| 1989-05-12 | $19.63 | $94.51 | 806,700 | — | — |
| 1989-05-11 | $18.75 | $90.29 | 425,700 | — | — |
| 1989-05-10 | $18.50 | $89.09 | 212,700 | — | — |
| 1989-05-09 | $18.50 | $89.09 | 243,900 | — | — |
| 1989-05-08 | $18.63 | $89.69 | 240,700 | — | — |
| 1989-05-05 | $18.50 | $89.09 | 437,100 | — | — |
| 1989-05-04 | $18.50 | $89.09 | 235,800 | — | — |
| 1989-05-03 | $18.50 | $89.09 | 225,200 | — | — |
| 1989-05-02 | $18.50 | $89.09 | 786,200 | — | — |
| 1989-05-01 | $18.63 | $89.69 | 663,400 | — | — |
| 1989-04-28 | $18.75 | $90.29 | 1,454,900 | — | — |
| 1989-04-27 | $18.25 | $87.89 | 616,500 | — | — |
| 1989-04-26 | $18.00 | $86.68 | 607,900 | — | — |
| 1989-04-25 | $17.88 | $86.08 | 612,900 | — | — |
| 1989-04-24 | $18.00 | $86.68 | 273,900 | — | — |
| 1989-04-21 | $18.13 | $87.28 | 388,100 | — | — |
| 1989-04-20 | $17.88 | $86.08 | 490,000 | — | — |
| 1989-04-19 | $17.88 | $86.08 | 824,900 | — | — |
| 1989-04-18 | $17.88 | $86.08 | 689,700 | — | — |
| 1989-04-17 | $17.88 | $86.08 | 347,800 | — | — |
| 1989-04-14 | $18.00 | $86.68 | 493,200 | — | — |
| 1989-04-13 | $17.88 | $86.08 | 486,800 | — | — |
| 1989-04-12 | $17.75 | $85.48 | 353,300 | — | — |
| 1989-04-11 | $17.88 | $86.08 | 434,800 | — | — |
| 1989-04-10 | $17.75 | $85.48 | 188,600 | — | — |
| 1989-04-07 | $17.88 | $86.08 | 1,620,700 | — | — |
| 1989-04-06 | $17.63 | $84.88 | 210,600 | — | — |
| 1989-04-05 | $17.75 | $85.48 | 235,400 | — | — |
| 1989-04-04 | $17.63 | $84.88 | 248,400 | — | — |
| 1989-04-03 | $17.88 | $86.08 | 427,700 | — | — |
| 1989-03-31 | $17.75 | $85.48 | 441,400 | — | — |
| 1989-03-30 | $17.63 | $84.88 | 267,100 | — | — |
| 1989-03-29 | $17.63 | $84.88 | 394,500 | — | — |
| 1989-03-28 | $17.63 | $84.88 | 363,900 | — | — |
| 1989-03-27 | $17.50 | $84.27 | 240,300 | — | — |
| 1989-03-23 | $17.50 | $84.27 | 502,900 | — | — |
| 1989-03-22 | $17.50 | $84.27 | 753,000 | — | — |
| 1989-03-21 | $17.63 | $84.88 | 327,800 | — | — |
| 1989-03-20 | $17.50 | $84.27 | 383,500 | — | — |
| 1989-03-17 | $17.38 | $83.67 | 729,000 | — | — |
| 1989-03-16 | $17.75 | $85.48 | 400,300 | — | — |
| 1989-03-15 | $17.63 | $84.88 | 264,300 | — | — |
| 1989-03-14 | $17.75 | $85.48 | 1,656,200 | — | — |
| 1989-03-13 | $17.63 | $84.88 | 1,471,200 | — | — |
| 1989-03-10 | $17.75 | $85.48 | 410,500 | — | — |
| 1989-03-09 | $17.75 | $85.48 | 198,800 | — | — |
| 1989-03-08 | $18.25 | $86.20 | 2,120,900 | — | — |
| 1989-03-07 | $18.00 | $85.02 | 321,800 | — | — |
| 1989-03-06 | $18.25 | $86.20 | 328,600 | — | — |
| 1989-03-03 | $18.00 | $85.02 | 461,000 | — | — |
| 1989-03-02 | $17.88 | $84.43 | 256,000 | — | — |
| 1989-03-01 | $17.88 | $84.43 | 378,700 | — | — |
| 1989-02-28 | $17.75 | $83.84 | 375,100 | — | — |
| 1989-02-27 | $17.75 | $83.84 | 307,000 | — | — |
| 1989-02-24 | $17.63 | $83.25 | 399,400 | — | — |
| 1989-02-23 | $18.00 | $85.02 | 396,900 | — | — |
| 1989-02-22 | $17.63 | $83.25 | 391,500 | — | — |
| 1989-02-21 | $18.13 | $85.61 | 265,500 | — | — |
| 1989-02-17 | $18.13 | $85.61 | 401,000 | — | — |
| 1989-02-16 | $17.88 | $84.43 | 151,700 | — | — |
| 1989-02-15 | $18.00 | $85.02 | 284,200 | — | — |
| 1989-02-14 | $17.88 | $84.43 | 266,000 | — | — |
| 1989-02-13 | $18.13 | $85.61 | 294,100 | — | — |
| 1989-02-10 | $17.88 | $84.43 | 409,600 | — | — |
| 1989-02-09 | $18.00 | $85.02 | 433,700 | — | — |
| 1989-02-08 | $18.13 | $85.61 | 929,700 | — | — |
| 1989-02-07 | $18.38 | $86.79 | 640,500 | — | — |
| 1989-02-06 | $18.13 | $85.61 | 450,200 | — | — |
| 1989-02-03 | $18.13 | $85.61 | 123,800 | — | — |
| 1989-02-02 | $18.13 | $85.61 | 344,600 | — | — |
| 1989-02-01 | $18.25 | $86.20 | 259,500 | — | — |
| 1989-01-31 | $18.25 | $86.20 | 508,700 | — | — |
| 1989-01-30 | $18.13 | $85.61 | 250,500 | — | — |
| 1989-01-27 | $18.13 | $85.61 | 418,600 | — | — |
| 1989-01-26 | $18.13 | $85.61 | 321,900 | — | — |
| 1989-01-25 | $18.13 | $85.61 | 257,000 | — | — |
| 1989-01-24 | $18.25 | $86.20 | 570,300 | — | — |
| 1989-01-23 | $18.00 | $85.02 | 389,000 | — | — |
| 1989-01-20 | $18.25 | $86.20 | 509,700 | — | — |
| 1989-01-19 | $18.00 | $85.02 | 755,200 | — | — |
| 1989-01-18 | $17.75 | $83.84 | 574,600 | — | — |
| 1989-01-17 | $17.75 | $83.84 | 199,500 | — | — |
| 1989-01-16 | $17.75 | $83.84 | 360,100 | — | — |
| 1989-01-13 | $17.75 | $83.84 | 398,000 | — | — |
| 1989-01-12 | $17.63 | $83.25 | 222,400 | — | — |
| 1989-01-11 | $17.75 | $83.84 | 209,000 | — | — |
| 1989-01-10 | $17.88 | $84.43 | 456,700 | — | — |
| 1989-01-09 | $17.88 | $84.43 | 261,600 | — | — |
| 1989-01-06 | $17.63 | $83.25 | 171,800 | — | — |
| 1989-01-05 | $17.63 | $83.25 | 337,700 | — | — |
| 1989-01-04 | $17.63 | $83.25 | 408,700 | — | — |
| 1989-01-03 | $17.38 | $82.07 | 385,400 | — | — |