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
- 1975-11-17 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 | $20.81 | $23.87 | 171,800 | — | — |
| 1989-12-28 | $20.81 | $23.87 | 75,400 | — | — |
| 1989-12-27 | $20.81 | $23.87 | 202,600 | — | — |
| 1989-12-26 | $20.56 | $23.59 | 160,000 | — | — |
| 1989-12-22 | $20.56 | $23.59 | 165,200 | — | — |
| 1989-12-21 | $20.63 | $23.66 | 281,200 | — | — |
| 1989-12-20 | $20.56 | $23.59 | 344,600 | — | — |
| 1989-12-19 | $20.00 | $22.94 | 371,400 | — | — |
| 1989-12-18 | $19.88 | $22.80 | 384,200 | — | — |
| 1989-12-15 | $20.44 | $23.44 | 547,200 | — | — |
| 1989-12-14 | $20.50 | $23.51 | 558,200 | — | — |
| 1989-12-13 | $20.88 | $23.94 | 273,400 | — | — |
| 1989-12-12 | $20.38 | $23.37 | 183,400 | — | — |
| 1989-12-11 | $20.19 | $23.16 | 425,800 | — | — |
| 1989-12-08 | $19.69 | $22.58 | 238,000 | — | — |
| 1989-12-07 | $19.44 | $22.30 | 391,800 | — | — |
| 1989-12-06 | $19.56 | $22.44 | 216,000 | — | — |
| 1989-12-05 | $19.56 | $22.44 | 316,600 | — | — |
| 1989-12-04 | $20.06 | $23.01 | 107,200 | — | — |
| 1989-12-01 | $20.50 | $23.21 | 341,600 | — | — |
| 1989-11-30 | $20.50 | $23.21 | 204,000 | — | — |
| 1989-11-29 | $20.63 | $23.35 | 69,600 | — | — |
| 1989-11-28 | $20.75 | $23.49 | 369,800 | — | — |
| 1989-11-27 | $20.63 | $23.35 | 70,000 | — | — |
| 1989-11-24 | $20.56 | $23.28 | 91,000 | — | — |
| 1989-11-22 | $20.50 | $23.21 | 248,800 | — | — |
| 1989-11-21 | $20.75 | $23.49 | 107,600 | — | — |
| 1989-11-20 | $20.75 | $23.49 | 152,800 | — | — |
| 1989-11-17 | $21.13 | $23.92 | 72,400 | — | — |
| 1989-11-16 | $21.25 | $24.06 | 55,600 | — | — |
| 1989-11-15 | $21.25 | $24.06 | 116,600 | — | — |
| 1989-11-14 | $21.00 | $23.78 | 141,600 | — | — |
| 1989-11-13 | $21.06 | $23.85 | 118,200 | — | — |
| 1989-11-10 | $21.19 | $23.99 | 73,400 | — | — |
| 1989-11-09 | $21.13 | $23.92 | 154,600 | — | — |
| 1989-11-08 | $21.38 | $24.20 | 174,000 | — | — |
| 1989-11-07 | $21.25 | $24.06 | 116,200 | — | — |
| 1989-11-06 | $21.38 | $24.20 | 184,000 | — | — |
| 1989-11-03 | $21.69 | $24.55 | 228,000 | — | — |
| 1989-11-02 | $22.00 | $24.91 | 441,000 | — | — |
| 1989-11-01 | $22.00 | $24.91 | 270,800 | — | — |
| 1989-10-31 | $21.88 | $24.77 | 288,200 | — | — |
| 1989-10-30 | $21.25 | $24.06 | 83,200 | — | — |
| 1989-10-27 | $21.94 | $24.84 | 297,800 | — | — |
| 1989-10-26 | $21.81 | $24.70 | 89,400 | — | — |
| 1989-10-25 | $22.00 | $24.91 | 166,000 | — | — |
| 1989-10-24 | $22.50 | $25.47 | 773,400 | — | — |
| 1989-10-23 | $21.50 | $24.34 | 215,000 | — | — |
| 1989-10-20 | $22.31 | $25.26 | 181,600 | — | — |
| 1989-10-19 | $22.06 | $24.98 | 392,200 | — | — |
| 1989-10-18 | $22.44 | $25.40 | 189,800 | — | — |
| 1989-10-17 | $22.81 | $25.83 | 200,800 | — | — |
| 1989-10-16 | $23.19 | $26.25 | 555,600 | — | — |
| 1989-10-13 | $23.25 | $26.32 | 462,200 | — | — |
| 1989-10-12 | $23.63 | $26.75 | 121,600 | — | — |
| 1989-10-11 | $23.63 | $26.75 | 79,200 | — | — |
| 1989-10-10 | $23.69 | $26.82 | 172,600 | — | — |
| 1989-10-09 | $23.56 | $26.68 | 45,400 | — | — |
| 1989-10-06 | $23.63 | $26.75 | 148,400 | — | — |
| 1989-10-05 | $23.75 | $26.89 | 105,200 | — | — |
| 1989-10-04 | $23.81 | $26.96 | 273,800 | — | — |
| 1989-10-03 | $23.94 | $27.10 | 142,400 | — | — |
| 1989-10-02 | $23.69 | $26.82 | 141,000 | — | — |
| 1989-09-29 | $23.88 | $27.03 | 248,400 | — | — |
| 1989-09-28 | $23.81 | $26.96 | 153,600 | — | — |
| 1989-09-27 | $23.81 | $26.96 | 141,800 | — | — |
| 1989-09-26 | $23.56 | $26.68 | 323,400 | — | — |
| 1989-09-25 | $23.75 | $26.89 | 336,200 | — | — |
| 1989-09-22 | $23.94 | $27.10 | 203,000 | — | — |
| 1989-09-21 | $24.00 | $27.17 | 304,400 | — | — |
| 1989-09-20 | $24.06 | $27.24 | 81,200 | — | — |
| 1989-09-19 | $24.25 | $27.46 | 523,400 | — | — |
| 1989-09-18 | $23.75 | $26.89 | 200,800 | — | — |
| 1989-09-15 | $23.88 | $27.03 | 567,000 | — | — |
| 1989-09-14 | $23.31 | $26.39 | 101,200 | — | — |
| 1989-09-13 | $23.31 | $26.39 | 182,800 | — | — |
| 1989-09-12 | $23.69 | $26.82 | 100,400 | — | — |
| 1989-09-11 | $23.56 | $26.68 | 220,600 | — | — |
| 1989-09-08 | $23.44 | $26.54 | 216,600 | — | — |
| 1989-09-07 | $23.44 | $26.54 | 105,800 | — | — |
| 1989-09-06 | $23.13 | $26.18 | 290,200 | — | — |
| 1989-09-05 | $23.50 | $26.61 | 141,000 | — | — |
| 1989-09-01 | $23.56 | $26.68 | 231,600 | — | — |
| 1989-08-31 | $23.56 | $26.38 | 102,800 | — | — |
| 1989-08-30 | $23.38 | $26.17 | 196,800 | — | — |
| 1989-08-29 | $23.38 | $26.17 | 191,200 | — | — |
| 1989-08-28 | $23.56 | $26.38 | 278,800 | — | — |
| 1989-08-25 | $23.38 | $26.17 | 152,400 | — | — |
| 1989-08-24 | $23.63 | $26.45 | 432,600 | — | — |
| 1989-08-23 | $23.50 | $26.31 | 224,800 | — | — |
| 1989-08-22 | $23.25 | $26.03 | 304,200 | — | — |
| 1989-08-21 | $23.44 | $26.24 | 208,200 | — | — |
| 1989-08-18 | $23.69 | $26.52 | 250,800 | — | — |
| 1989-08-17 | $23.31 | $26.10 | 269,200 | — | — |
| 1989-08-16 | $23.69 | $26.52 | 455,600 | — | — |
| 1989-08-15 | $23.38 | $26.17 | 323,400 | — | — |
| 1989-08-14 | $23.19 | $25.96 | 250,600 | — | — |
| 1989-08-11 | $23.06 | $25.82 | 285,200 | — | — |
| 1989-08-10 | $23.44 | $26.24 | 203,600 | — | — |
| 1989-08-09 | $23.31 | $26.10 | 305,400 | — | — |
| 1989-08-08 | $23.63 | $26.45 | 350,600 | — | — |
| 1989-08-07 | $23.56 | $26.38 | 204,000 | — | — |
| 1989-08-04 | $23.13 | $25.89 | 140,600 | — | — |
| 1989-08-03 | $23.25 | $26.03 | 95,800 | — | — |
| 1989-08-02 | $23.38 | $26.17 | 649,800 | — | — |
| 1989-08-01 | $23.44 | $26.24 | 267,400 | — | — |
| 1989-07-31 | $23.44 | $26.24 | 218,600 | — | — |
| 1989-07-28 | $23.19 | $25.96 | 244,800 | — | — |
| 1989-07-27 | $23.00 | $25.75 | 178,200 | — | — |
| 1989-07-26 | $22.69 | $25.40 | 197,600 | — | — |
| 1989-07-25 | $22.63 | $25.33 | 190,000 | — | — |
| 1989-07-24 | $22.44 | $25.12 | 147,000 | — | — |
| 1989-07-21 | $22.81 | $25.54 | 172,400 | — | — |
| 1989-07-20 | $22.88 | $25.61 | 227,200 | — | — |
| 1989-07-19 | $22.56 | $25.26 | 182,200 | — | — |
| 1989-07-18 | $22.56 | $25.26 | 221,600 | — | — |
| 1989-07-17 | $22.50 | $25.19 | 260,800 | — | — |
| 1989-07-14 | $22.44 | $25.12 | 209,600 | — | — |
| 1989-07-13 | $22.31 | $24.98 | 151,400 | — | — |
| 1989-07-12 | $22.50 | $25.19 | 259,400 | — | — |
| 1989-07-11 | $22.44 | $25.12 | 457,600 | — | — |
| 1989-07-10 | $22.50 | $25.19 | 181,600 | — | — |
| 1989-07-07 | $22.13 | $24.77 | 332,400 | — | — |
| 1989-07-06 | $22.00 | $24.63 | 324,200 | — | — |
| 1989-07-05 | $21.75 | $24.35 | 262,400 | — | — |
| 1989-07-03 | $21.75 | $24.35 | 240,200 | — | — |
| 1989-06-30 | $21.75 | $24.35 | 461,200 | — | — |
| 1989-06-29 | $22.00 | $24.63 | 459,600 | — | — |
| 1989-06-28 | $22.06 | $24.70 | 242,600 | — | — |
| 1989-06-27 | $22.31 | $24.98 | 437,400 | — | — |
| 1989-06-26 | $22.25 | $24.91 | 409,600 | — | — |
| 1989-06-23 | $22.88 | $25.61 | 317,200 | — | — |
| 1989-06-22 | $22.81 | $25.54 | 521,800 | — | — |
| 1989-06-21 | $22.75 | $25.47 | 305,000 | — | — |
| 1989-06-20 | $22.88 | $25.61 | 206,000 | — | — |
| 1989-06-19 | $22.88 | $25.61 | 308,600 | — | — |
| 1989-06-16 | $22.56 | $25.26 | 529,800 | — | — |
| 1989-06-15 | $22.31 | $24.98 | 846,600 | — | — |
| 1989-06-14 | $23.00 | $25.75 | 2,694,400 | — | — |
| 1989-06-13 | $23.88 | $26.73 | 1,020,800 | — | — |
| 1989-06-12 | $24.13 | $27.01 | 494,400 | — | — |
| 1989-06-09 | $24.13 | $27.01 | 141,400 | — | — |
| 1989-06-08 | $24.00 | $26.87 | 705,600 | — | — |
| 1989-06-07 | $24.00 | $26.87 | 536,600 | — | — |
| 1989-06-06 | $24.00 | $26.87 | 208,400 | — | — |
| 1989-06-05 | $23.50 | $26.31 | 203,200 | — | — |
| 1989-06-02 | $23.50 | $26.31 | 2,519,400 | — | — |
| 1989-06-01 | $23.50 | $26.31 | 3,425,400 | — | — |
| 1989-05-31 | $23.25 | $26.03 | 1,567,600 | — | — |
| 1989-05-30 | $22.88 | $25.61 | 511,400 | — | — |
| 1989-05-26 | $22.69 | $25.40 | 193,800 | — | — |
| 1989-05-25 | $22.81 | $25.24 | 130,200 | — | — |
| 1989-05-24 | $22.81 | $25.24 | 123,000 | — | — |
| 1989-05-23 | $22.88 | $25.31 | 219,600 | — | — |
| 1989-05-22 | $23.00 | $25.45 | 113,400 | — | — |
| 1989-05-19 | $23.00 | $25.45 | 229,600 | — | — |
| 1989-05-18 | $23.00 | $25.45 | 328,200 | — | — |
| 1989-05-17 | $22.94 | $25.38 | 235,000 | — | — |
| 1989-05-16 | $22.88 | $25.31 | 372,800 | — | — |
| 1989-05-15 | $22.50 | $24.90 | 187,000 | — | — |
| 1989-05-12 | $22.31 | $24.69 | 229,600 | — | — |
| 1989-05-11 | $21.88 | $24.20 | 140,800 | — | — |
| 1989-05-10 | $21.69 | $24.00 | 217,400 | — | — |
| 1989-05-09 | $21.81 | $24.13 | 123,200 | — | — |
| 1989-05-08 | $22.13 | $24.48 | 102,800 | — | — |
| 1989-05-05 | $22.25 | $24.62 | 227,000 | — | — |
| 1989-05-04 | $22.13 | $24.48 | 208,400 | — | — |
| 1989-05-03 | $22.19 | $24.55 | 768,200 | — | — |
| 1989-05-02 | $22.13 | $24.48 | 732,600 | — | — |
| 1989-05-01 | $22.25 | $24.62 | 233,800 | — | — |
| 1989-04-28 | $21.94 | $24.27 | 269,800 | — | — |
| 1989-04-27 | $21.94 | $24.27 | 345,200 | — | — |
| 1989-04-26 | $21.81 | $24.13 | 542,600 | — | — |
| 1989-04-25 | $21.69 | $24.00 | 769,200 | — | — |
| 1989-04-24 | $21.75 | $24.07 | 717,200 | — | — |
| 1989-04-21 | $21.69 | $24.00 | 124,600 | — | — |
| 1989-04-20 | $21.25 | $23.51 | 262,800 | — | — |
| 1989-04-19 | $21.56 | $23.86 | 365,000 | — | — |
| 1989-04-18 | $21.69 | $24.00 | 219,200 | — | — |
| 1989-04-17 | $21.44 | $23.72 | 797,200 | — | — |
| 1989-04-14 | $21.44 | $23.72 | 841,200 | — | — |
| 1989-04-13 | $21.00 | $23.24 | 187,600 | — | — |
| 1989-04-12 | $21.38 | $23.65 | 139,800 | — | — |
| 1989-04-11 | $21.06 | $23.30 | 131,400 | — | — |
| 1989-04-10 | $20.88 | $23.10 | 92,800 | — | — |
| 1989-04-07 | $20.75 | $22.96 | 120,200 | — | — |
| 1989-04-06 | $20.75 | $22.96 | 177,600 | — | — |
| 1989-04-05 | $20.88 | $23.10 | 74,000 | — | — |
| 1989-04-04 | $20.69 | $22.89 | 120,200 | — | — |
| 1989-04-03 | $20.63 | $22.82 | 567,600 | — | — |
| 1989-03-31 | $20.50 | $22.68 | 175,000 | — | — |
| 1989-03-30 | $20.13 | $22.27 | 335,200 | — | — |
| 1989-03-29 | $19.88 | $21.99 | 298,000 | — | — |
| 1989-03-28 | $20.31 | $22.47 | 143,200 | — | — |
| 1989-03-27 | $20.25 | $22.41 | 149,600 | — | — |
| 1989-03-23 | $20.50 | $22.68 | 73,400 | — | — |
| 1989-03-22 | $20.63 | $22.82 | 199,200 | — | — |
| 1989-03-21 | $20.50 | $22.68 | 137,600 | — | — |
| 1989-03-20 | $20.38 | $22.54 | 179,800 | — | — |
| 1989-03-17 | $20.69 | $22.89 | 380,600 | — | — |
| 1989-03-16 | $20.94 | $23.17 | 140,200 | — | — |
| 1989-03-15 | $20.56 | $22.75 | 100,400 | — | — |
| 1989-03-14 | $20.75 | $22.96 | 99,200 | — | — |
| 1989-03-13 | $20.88 | $23.10 | 102,800 | — | — |
| 1989-03-10 | $20.81 | $23.03 | 106,800 | — | — |
| 1989-03-09 | $20.81 | $23.03 | 84,600 | — | — |
| 1989-03-08 | $20.75 | $22.96 | 49,000 | — | — |
| 1989-03-07 | $20.75 | $22.96 | 102,000 | — | — |
| 1989-03-06 | $21.00 | $23.24 | 203,400 | — | — |
| 1989-03-03 | $20.56 | $22.75 | 104,800 | — | — |
| 1989-03-02 | $20.31 | $22.47 | 3,253,200 | — | — |
| 1989-03-01 | $20.00 | $22.13 | 177,600 | — | — |
| 1989-02-28 | $20.44 | $22.61 | 186,600 | — | — |
| 1989-02-27 | $20.31 | $22.47 | 58,800 | — | — |
| 1989-02-24 | $20.50 | $22.42 | 190,600 | — | — |
| 1989-02-23 | $20.75 | $22.70 | 607,200 | — | — |
| 1989-02-22 | $21.00 | $22.97 | 181,800 | — | — |
| 1989-02-21 | $21.56 | $23.58 | 96,400 | — | — |
| 1989-02-17 | $21.56 | $23.58 | 115,600 | — | — |
| 1989-02-16 | $21.25 | $23.24 | 109,200 | — | — |
| 1989-02-15 | $21.19 | $23.17 | 144,000 | — | — |
| 1989-02-14 | $20.94 | $22.90 | 105,600 | — | — |
| 1989-02-13 | $20.94 | $22.90 | 188,400 | — | — |
| 1989-02-10 | $21.00 | $22.97 | 129,600 | — | — |
| 1989-02-09 | $21.31 | $23.31 | 1,354,600 | — | — |
| 1989-02-08 | $21.69 | $23.72 | 194,800 | — | — |
| 1989-02-07 | $21.69 | $23.72 | 259,400 | — | — |
| 1989-02-06 | $21.25 | $23.24 | 127,600 | — | — |
| 1989-02-03 | $21.19 | $23.17 | 112,800 | — | — |
| 1989-02-02 | $21.31 | $23.31 | 124,200 | — | — |
| 1989-02-01 | $21.25 | $23.24 | 1,349,600 | — | — |
| 1989-01-31 | $21.13 | $23.11 | 151,600 | — | — |
| 1989-01-30 | $20.81 | $22.76 | 212,200 | — | — |
| 1989-01-27 | $20.63 | $22.56 | 477,000 | — | — |
| 1989-01-26 | $20.19 | $22.08 | 250,400 | — | — |
| 1989-01-25 | $20.44 | $22.35 | 1,436,200 | — | — |
| 1989-01-24 | $20.25 | $22.15 | 210,600 | — | — |
| 1989-01-23 | $20.19 | $22.08 | 332,600 | — | — |
| 1989-01-20 | $20.19 | $22.08 | 219,600 | — | — |
| 1989-01-19 | $20.25 | $22.15 | 184,200 | — | — |
| 1989-01-18 | $20.31 | $22.22 | 125,200 | — | — |
| 1989-01-17 | $20.13 | $22.01 | 1,400,200 | — | — |
| 1989-01-16 | $20.06 | $21.94 | 81,200 | — | — |
| 1989-01-13 | $20.00 | $21.88 | 134,800 | — | — |
| 1989-01-12 | $20.00 | $21.88 | 371,000 | — | — |
| 1989-01-11 | $19.94 | $21.81 | 293,800 | — | — |
| 1989-01-10 | $19.88 | $21.74 | 406,000 | — | — |
| 1989-01-09 | $19.94 | $21.81 | 1,371,600 | — | — |
| 1989-01-06 | $19.69 | $21.53 | 275,800 | — | — |
| 1989-01-05 | $19.75 | $21.60 | 124,600 | — | — |
| 1989-01-04 | $19.81 | $21.67 | 235,800 | — | — |
| 1989-01-03 | $19.63 | $21.47 | 189,600 | — | — |