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
- 1980-01-02 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 | $20.38 | $28.78 | 402,300 | — | — |
| 1989-12-28 | $20.50 | $28.96 | 302,900 | — | — |
| 1989-12-27 | $20.63 | $29.13 | 335,200 | — | — |
| 1989-12-26 | $20.75 | $29.31 | 174,800 | — | — |
| 1989-12-22 | $20.88 | $29.49 | 308,700 | — | — |
| 1989-12-21 | $20.63 | $29.13 | 454,700 | — | — |
| 1989-12-20 | $20.50 | $28.96 | 334,100 | — | — |
| 1989-12-19 | $20.25 | $28.60 | 177,200 | — | — |
| 1989-12-18 | $20.25 | $28.60 | 241,300 | — | — |
| 1989-12-15 | $21.00 | $29.66 | 252,900 | — | — |
| 1989-12-14 | $21.25 | $30.02 | 310,900 | — | — |
| 1989-12-13 | $21.50 | $30.37 | 552,300 | — | — |
| 1989-12-12 | $21.25 | $30.02 | 310,200 | — | — |
| 1989-12-11 | $21.75 | $30.72 | 224,800 | — | — |
| 1989-12-08 | $21.75 | $30.72 | 220,900 | — | — |
| 1989-12-07 | $22.00 | $31.08 | 110,500 | — | — |
| 1989-12-06 | $22.38 | $31.61 | 292,400 | — | — |
| 1989-12-05 | $21.75 | $30.72 | 131,000 | — | — |
| 1989-12-04 | $21.75 | $30.72 | 146,700 | — | — |
| 1989-12-01 | $22.00 | $31.08 | 218,500 | — | — |
| 1989-11-30 | $21.75 | $30.72 | 174,600 | — | — |
| 1989-11-29 | $22.13 | $31.25 | 418,900 | — | — |
| 1989-11-28 | $21.50 | $30.37 | 172,000 | — | — |
| 1989-11-27 | $21.63 | $30.55 | 406,300 | — | — |
| 1989-11-24 | $21.38 | $30.19 | 192,100 | — | — |
| 1989-11-22 | $20.63 | $29.13 | 261,000 | — | — |
| 1989-11-21 | $20.50 | $28.96 | 304,700 | — | — |
| 1989-11-20 | $21.38 | $30.19 | 182,400 | — | — |
| 1989-11-17 | $21.75 | $30.72 | 89,800 | — | — |
| 1989-11-16 | $21.75 | $30.72 | 89,100 | — | — |
| 1989-11-15 | $22.00 | $30.86 | 131,500 | — | — |
| 1989-11-14 | $22.13 | $31.04 | 107,800 | — | — |
| 1989-11-13 | $22.25 | $31.21 | 78,300 | — | — |
| 1989-11-10 | $22.00 | $30.86 | 123,400 | — | — |
| 1989-11-09 | $22.00 | $30.86 | 130,600 | — | — |
| 1989-11-08 | $22.13 | $31.04 | 281,400 | — | — |
| 1989-11-07 | $22.38 | $31.39 | 259,900 | — | — |
| 1989-11-06 | $22.75 | $31.92 | 1,497,400 | — | — |
| 1989-11-03 | $21.50 | $30.16 | 269,900 | — | — |
| 1989-11-02 | $21.63 | $30.34 | 265,300 | — | — |
| 1989-11-01 | $22.25 | $31.21 | 205,700 | — | — |
| 1989-10-31 | $22.38 | $31.39 | 200,500 | — | — |
| 1989-10-30 | $22.25 | $31.21 | 132,500 | — | — |
| 1989-10-27 | $22.00 | $30.86 | 230,000 | — | — |
| 1989-10-26 | $21.75 | $30.51 | 262,600 | — | — |
| 1989-10-25 | $22.13 | $31.04 | 250,400 | — | — |
| 1989-10-24 | $22.25 | $31.21 | 509,600 | — | — |
| 1989-10-23 | $22.63 | $31.74 | 562,400 | — | — |
| 1989-10-20 | $22.88 | $32.09 | 836,800 | — | — |
| 1989-10-19 | $22.50 | $31.57 | 1,172,800 | — | — |
| 1989-10-18 | $23.75 | $33.32 | 254,900 | — | — |
| 1989-10-17 | $23.75 | $33.32 | 797,000 | — | — |
| 1989-10-16 | $23.75 | $33.32 | 1,091,700 | — | — |
| 1989-10-13 | $23.75 | $33.32 | 595,500 | — | — |
| 1989-10-12 | $26.25 | $36.83 | 235,000 | — | — |
| 1989-10-11 | $26.50 | $37.18 | 370,900 | — | — |
| 1989-10-10 | $27.00 | $37.88 | 359,000 | — | — |
| 1989-10-09 | $27.38 | $38.40 | 94,200 | — | — |
| 1989-10-06 | $27.50 | $38.58 | 580,400 | — | — |
| 1989-10-05 | $27.75 | $38.93 | 517,800 | — | — |
| 1989-10-04 | $27.00 | $37.88 | 295,300 | — | — |
| 1989-10-03 | $26.88 | $37.70 | 183,300 | — | — |
| 1989-10-02 | $27.13 | $38.05 | 133,800 | — | — |
| 1989-09-29 | $27.25 | $38.23 | 370,500 | — | — |
| 1989-09-28 | $27.38 | $38.40 | 500,700 | — | — |
| 1989-09-27 | $26.88 | $37.70 | 353,800 | — | — |
| 1989-09-26 | $26.38 | $37.00 | 313,800 | — | — |
| 1989-09-25 | $26.38 | $37.00 | 116,000 | — | — |
| 1989-09-22 | $26.63 | $37.35 | 116,100 | — | — |
| 1989-09-21 | $26.75 | $37.53 | 253,300 | — | — |
| 1989-09-20 | $26.63 | $37.35 | 396,600 | — | — |
| 1989-09-19 | $26.38 | $37.00 | 237,100 | — | — |
| 1989-09-18 | $26.88 | $37.70 | 465,000 | — | — |
| 1989-09-15 | $26.63 | $37.35 | 777,800 | — | — |
| 1989-09-14 | $26.63 | $37.35 | 687,100 | — | — |
| 1989-09-13 | $28.00 | $39.28 | 353,600 | — | — |
| 1989-09-12 | $28.13 | $39.46 | 399,500 | — | — |
| 1989-09-11 | $28.25 | $39.63 | 349,400 | — | — |
| 1989-09-08 | $28.63 | $40.16 | 458,600 | — | — |
| 1989-09-07 | $28.25 | $39.63 | 396,600 | — | — |
| 1989-09-06 | $28.38 | $39.81 | 369,200 | — | — |
| 1989-09-05 | $29.13 | $40.86 | 452,200 | — | — |
| 1989-09-01 | $28.75 | $40.33 | 119,400 | — | — |
| 1989-08-31 | $29.00 | $40.68 | 423,000 | — | — |
| 1989-08-30 | $29.75 | $41.53 | 1,034,500 | — | — |
| 1989-08-29 | $28.38 | $39.61 | 229,500 | — | — |
| 1989-08-28 | $29.00 | $40.48 | 413,000 | — | — |
| 1989-08-25 | $28.38 | $39.61 | 393,900 | — | — |
| 1989-08-24 | $28.38 | $39.61 | 482,500 | — | — |
| 1989-08-23 | $27.75 | $38.73 | 322,300 | — | — |
| 1989-08-22 | $27.88 | $38.91 | 200,200 | — | — |
| 1989-08-21 | $28.00 | $39.08 | 294,500 | — | — |
| 1989-08-18 | $28.50 | $39.78 | 428,200 | — | — |
| 1989-08-17 | $28.63 | $39.96 | 378,100 | — | — |
| 1989-08-16 | $28.38 | $39.61 | 602,400 | — | — |
| 1989-08-15 | $28.63 | $39.96 | 664,500 | — | — |
| 1989-08-14 | $27.75 | $38.73 | 456,600 | — | — |
| 1989-08-11 | $27.75 | $38.73 | 495,600 | — | — |
| 1989-08-10 | $28.75 | $40.13 | 475,600 | — | — |
| 1989-08-09 | $28.75 | $40.13 | 432,300 | — | — |
| 1989-08-08 | $28.88 | $40.30 | 748,000 | — | — |
| 1989-08-07 | $29.75 | $41.53 | 595,500 | — | — |
| 1989-08-04 | $29.38 | $41.00 | 382,200 | — | — |
| 1989-08-03 | $30.00 | $41.88 | 803,800 | — | — |
| 1989-08-02 | $30.75 | $42.92 | 1,810,700 | — | — |
| 1989-08-01 | $30.88 | $43.10 | 1,797,600 | — | — |
| 1989-07-31 | $29.13 | $40.65 | 1,185,400 | — | — |
| 1989-07-28 | $28.88 | $40.30 | 1,096,600 | — | — |
| 1989-07-27 | $29.25 | $40.83 | 1,499,200 | — | — |
| 1989-07-26 | $27.88 | $38.91 | 677,600 | — | — |
| 1989-07-25 | $27.75 | $38.73 | 1,094,800 | — | — |
| 1989-07-24 | $28.75 | $40.13 | 2,067,900 | — | — |
| 1989-07-21 | $28.00 | $39.08 | 880,000 | — | — |
| 1989-07-20 | $26.63 | $37.16 | 1,782,400 | — | — |
| 1989-07-19 | $27.00 | $37.69 | 1,191,900 | — | — |
| 1989-07-18 | $25.50 | $35.59 | 501,000 | — | — |
| 1989-07-17 | $25.25 | $35.24 | 288,600 | — | — |
| 1989-07-14 | $25.50 | $35.59 | 232,900 | — | — |
| 1989-07-13 | $25.25 | $35.24 | 333,300 | — | — |
| 1989-07-12 | $25.25 | $35.24 | 387,000 | — | — |
| 1989-07-11 | $25.63 | $35.77 | 305,300 | — | — |
| 1989-07-10 | $25.75 | $35.94 | 127,600 | — | — |
| 1989-07-07 | $25.63 | $35.77 | 210,400 | — | — |
| 1989-07-06 | $25.63 | $35.77 | 117,300 | — | — |
| 1989-07-05 | $25.63 | $35.77 | 283,800 | — | — |
| 1989-07-03 | $26.25 | $36.64 | 206,400 | — | — |
| 1989-06-30 | $26.13 | $36.47 | 462,800 | — | — |
| 1989-06-29 | $26.00 | $36.29 | 189,700 | — | — |
| 1989-06-28 | $26.38 | $36.82 | 263,200 | — | — |
| 1989-06-27 | $26.38 | $36.82 | 408,200 | — | — |
| 1989-06-26 | $26.38 | $36.82 | 141,500 | — | — |
| 1989-06-23 | $26.88 | $37.51 | 255,000 | — | — |
| 1989-06-22 | $26.63 | $37.16 | 310,200 | — | — |
| 1989-06-21 | $25.88 | $36.12 | 176,900 | — | — |
| 1989-06-20 | $25.63 | $35.77 | 394,900 | — | — |
| 1989-06-19 | $26.25 | $36.64 | 160,200 | — | — |
| 1989-06-16 | $26.50 | $36.99 | 397,400 | — | — |
| 1989-06-15 | $26.38 | $36.82 | 339,000 | — | — |
| 1989-06-14 | $26.75 | $37.34 | 543,000 | — | — |
| 1989-06-13 | $27.00 | $37.69 | 898,600 | — | — |
| 1989-06-12 | $25.50 | $35.59 | 501,900 | — | — |
| 1989-06-09 | $25.00 | $34.90 | 484,000 | — | — |
| 1989-06-08 | $24.63 | $34.37 | 574,900 | — | — |
| 1989-06-07 | $24.63 | $34.37 | 578,200 | — | — |
| 1989-06-06 | $24.00 | $33.50 | 302,900 | — | — |
| 1989-06-05 | $23.88 | $33.33 | 167,100 | — | — |
| 1989-06-02 | $24.13 | $33.67 | 156,300 | — | — |
| 1989-06-01 | $24.38 | $34.02 | 173,800 | — | — |
| 1989-05-31 | $24.25 | $33.85 | 209,600 | — | — |
| 1989-05-30 | $23.63 | $32.98 | 287,000 | — | — |
| 1989-05-26 | $23.75 | $33.15 | 383,000 | — | — |
| 1989-05-25 | $23.75 | $33.15 | 403,000 | — | — |
| 1989-05-24 | $23.88 | $33.33 | 1,135,900 | — | — |
| 1989-05-23 | $24.25 | $33.85 | 521,300 | — | — |
| 1989-05-22 | $25.63 | $35.77 | 188,900 | — | — |
| 1989-05-19 | $25.63 | $35.56 | 497,300 | — | — |
| 1989-05-18 | $25.13 | $34.87 | 222,300 | — | — |
| 1989-05-17 | $25.25 | $35.04 | 651,700 | — | — |
| 1989-05-16 | $24.88 | $34.52 | 230,300 | — | — |
| 1989-05-15 | $25.00 | $34.69 | 188,100 | — | — |
| 1989-05-12 | $25.00 | $34.69 | 234,200 | — | — |
| 1989-05-11 | $24.88 | $34.52 | 263,200 | — | — |
| 1989-05-10 | $24.88 | $34.52 | 163,400 | — | — |
| 1989-05-09 | $24.88 | $34.52 | 88,200 | — | — |
| 1989-05-08 | $25.00 | $34.69 | 194,300 | — | — |
| 1989-05-05 | $25.00 | $34.69 | 304,700 | — | — |
| 1989-05-04 | $24.88 | $34.52 | 184,600 | — | — |
| 1989-05-03 | $25.00 | $34.69 | 180,800 | — | — |
| 1989-05-02 | $24.75 | $34.34 | 169,700 | — | — |
| 1989-05-01 | $24.75 | $34.34 | 174,000 | — | — |
| 1989-04-28 | $24.75 | $34.34 | 254,500 | — | — |
| 1989-04-27 | $24.38 | $33.82 | 286,700 | — | — |
| 1989-04-26 | $24.38 | $33.82 | 208,100 | — | — |
| 1989-04-25 | $24.63 | $34.17 | 216,200 | — | — |
| 1989-04-24 | $24.75 | $34.34 | 211,900 | — | — |
| 1989-04-21 | $25.00 | $34.69 | 286,200 | — | — |
| 1989-04-20 | $24.75 | $34.34 | 292,000 | — | — |
| 1989-04-19 | $25.13 | $34.87 | 122,700 | — | — |
| 1989-04-18 | $25.25 | $35.04 | 128,800 | — | — |
| 1989-04-17 | $25.13 | $34.87 | 128,100 | — | — |
| 1989-04-14 | $25.50 | $35.39 | 191,300 | — | — |
| 1989-04-13 | $25.38 | $35.21 | 155,500 | — | — |
| 1989-04-12 | $25.38 | $35.21 | 474,700 | — | — |
| 1989-04-11 | $25.50 | $35.39 | 210,200 | — | — |
| 1989-04-10 | $25.13 | $34.87 | 228,300 | — | — |
| 1989-04-07 | $25.00 | $34.69 | 175,600 | — | — |
| 1989-04-06 | $25.00 | $34.69 | 207,700 | — | — |
| 1989-04-05 | $25.38 | $35.21 | 559,500 | — | — |
| 1989-04-04 | $25.50 | $35.39 | 341,900 | — | — |
| 1989-04-03 | $25.38 | $35.21 | 123,400 | — | — |
| 1989-03-31 | $24.88 | $34.52 | 113,000 | — | — |
| 1989-03-30 | $25.00 | $34.69 | 96,700 | — | — |
| 1989-03-29 | $25.25 | $35.04 | 177,700 | — | — |
| 1989-03-28 | $24.75 | $34.34 | 136,000 | — | — |
| 1989-03-27 | $24.75 | $34.34 | 134,600 | — | — |
| 1989-03-23 | $24.75 | $34.34 | 340,200 | — | — |
| 1989-03-22 | $24.63 | $34.17 | 329,900 | — | — |
| 1989-03-21 | $25.00 | $34.69 | 108,100 | — | — |
| 1989-03-20 | $24.75 | $34.34 | 179,100 | — | — |
| 1989-03-17 | $25.25 | $35.04 | 236,700 | — | — |
| 1989-03-16 | $25.75 | $35.73 | 120,200 | — | — |
| 1989-03-15 | $26.38 | $36.60 | 368,600 | — | — |
| 1989-03-14 | $26.50 | $36.77 | 230,800 | — | — |
| 1989-03-13 | $26.75 | $37.12 | 296,300 | — | — |
| 1989-03-10 | $26.63 | $36.95 | 134,500 | — | — |
| 1989-03-09 | $26.50 | $36.77 | 375,900 | — | — |
| 1989-03-08 | $27.00 | $37.47 | 390,600 | — | — |
| 1989-03-07 | $26.63 | $36.95 | 302,000 | — | — |
| 1989-03-06 | $26.63 | $36.95 | 250,300 | — | — |
| 1989-03-03 | $25.88 | $35.91 | 169,700 | — | — |
| 1989-03-02 | $26.00 | $36.08 | 143,200 | — | — |
| 1989-03-01 | $25.75 | $35.52 | 676,200 | — | — |
| 1989-02-28 | $25.63 | $35.35 | 777,900 | — | — |
| 1989-02-27 | $25.75 | $35.52 | 468,500 | — | — |
| 1989-02-24 | $26.13 | $36.04 | 425,400 | — | — |
| 1989-02-23 | $26.63 | $36.73 | 216,500 | — | — |
| 1989-02-22 | $26.38 | $36.39 | 237,400 | — | — |
| 1989-02-21 | $26.75 | $36.90 | 107,200 | — | — |
| 1989-02-17 | $26.88 | $37.08 | 258,300 | — | — |
| 1989-02-16 | $26.75 | $36.90 | 213,800 | — | — |
| 1989-02-15 | $26.63 | $36.73 | 295,300 | — | — |
| 1989-02-14 | $26.50 | $36.56 | 267,800 | — | — |
| 1989-02-13 | $26.75 | $36.90 | 688,200 | — | — |
| 1989-02-10 | $26.75 | $36.90 | 297,900 | — | — |
| 1989-02-09 | $26.75 | $36.90 | 279,900 | — | — |
| 1989-02-08 | $27.00 | $37.25 | 520,300 | — | — |
| 1989-02-07 | $27.50 | $37.94 | 471,500 | — | — |
| 1989-02-06 | $27.38 | $37.77 | 327,000 | — | — |
| 1989-02-03 | $27.50 | $37.94 | 465,300 | — | — |
| 1989-02-02 | $28.00 | $38.63 | 521,100 | — | — |
| 1989-02-01 | $28.13 | $38.80 | 730,300 | — | — |
| 1989-01-31 | $27.00 | $37.25 | 276,800 | — | — |
| 1989-01-30 | $26.75 | $36.90 | 413,100 | — | — |
| 1989-01-27 | $26.63 | $36.73 | 352,900 | — | — |
| 1989-01-26 | $27.00 | $37.25 | 166,200 | — | — |
| 1989-01-25 | $26.88 | $37.08 | 97,000 | — | — |
| 1989-01-24 | $26.88 | $37.08 | 305,700 | — | — |
| 1989-01-23 | $26.63 | $36.73 | 263,800 | — | — |
| 1989-01-20 | $26.38 | $36.39 | 188,300 | — | — |
| 1989-01-19 | $26.13 | $36.04 | 153,900 | — | — |
| 1989-01-18 | $26.38 | $36.39 | 256,200 | — | — |
| 1989-01-17 | $26.00 | $35.87 | 102,200 | — | — |
| 1989-01-16 | $26.00 | $35.87 | 197,200 | — | — |
| 1989-01-13 | $26.63 | $36.73 | 132,200 | — | — |
| 1989-01-12 | $26.88 | $37.08 | 302,700 | — | — |
| 1989-01-11 | $26.88 | $37.08 | 179,200 | — | — |
| 1989-01-10 | $26.50 | $36.56 | 240,800 | — | — |
| 1989-01-09 | $26.88 | $37.08 | 324,400 | — | — |
| 1989-01-06 | $27.25 | $37.59 | 591,000 | — | — |
| 1989-01-05 | $26.63 | $36.73 | 305,900 | — | — |
| 1989-01-04 | $26.50 | $36.56 | 412,400 | — | — |
| 1989-01-03 | $25.75 | $35.52 | 371,200 | — | — |