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
- 1983-09-12 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 | $25.63 | $25.63 | 6,400 | — | — |
| 1989-12-28 | $25.31 | $25.31 | 3,980 | — | — |
| 1989-12-27 | $25.63 | $25.63 | 9,780 | — | — |
| 1989-12-26 | $25.94 | $25.94 | 4,040 | — | — |
| 1989-12-22 | $26.56 | $26.56 | 29,580 | — | — |
| 1989-12-21 | $23.75 | $23.75 | 19,860 | — | — |
| 1989-12-20 | $22.81 | $22.81 | 21,180 | — | — |
| 1989-12-19 | $21.88 | $21.88 | 31,560 | — | — |
| 1989-12-18 | $23.44 | $23.44 | 13,560 | — | — |
| 1989-12-15 | $24.06 | $24.06 | 9,980 | — | — |
| 1989-12-14 | $25.31 | $25.31 | 3,420 | — | — |
| 1989-12-13 | $25.63 | $25.63 | 17,300 | — | — |
| 1989-12-12 | $25.00 | $25.00 | 11,740 | — | — |
| 1989-12-11 | $24.69 | $24.69 | 8,700 | — | — |
| 1989-12-08 | $25.63 | $25.63 | 15,540 | — | — |
| 1989-12-07 | $25.31 | $25.31 | 15,580 | — | — |
| 1989-12-06 | $26.25 | $26.25 | 9,660 | — | — |
| 1989-12-05 | $26.88 | $26.88 | 16,400 | — | — |
| 1989-12-04 | $27.19 | $27.19 | 14,520 | — | — |
| 1989-12-01 | $27.81 | $27.81 | 16,920 | — | — |
| 1989-11-30 | $28.44 | $28.44 | 13,980 | — | — |
| 1989-11-29 | $27.19 | $27.19 | 23,320 | — | — |
| 1989-11-28 | $25.94 | $25.94 | 26,120 | — | — |
| 1989-11-27 | $26.88 | $26.88 | 8,640 | — | — |
| 1989-11-24 | $27.81 | $27.81 | 9,920 | — | — |
| 1989-11-22 | $27.19 | $27.19 | 14,760 | — | — |
| 1989-11-21 | $27.81 | $27.81 | 15,040 | — | — |
| 1989-11-20 | $28.44 | $28.44 | 11,360 | — | — |
| 1989-11-17 | $29.06 | $29.06 | 26,780 | — | — |
| 1989-11-16 | $31.25 | $31.25 | 17,440 | — | — |
| 1989-11-15 | $30.94 | $30.94 | 2,240 | — | — |
| 1989-11-14 | $31.25 | $31.25 | 9,560 | — | — |
| 1989-11-13 | $30.63 | $30.62 | 4,840 | — | — |
| 1989-11-10 | $30.94 | $30.94 | 6,420 | — | — |
| 1989-11-09 | $30.31 | $30.31 | 7,040 | — | — |
| 1989-11-08 | $30.63 | $30.62 | 31,100 | — | — |
| 1989-11-07 | $28.44 | $28.44 | 4,020 | — | — |
| 1989-11-06 | $29.06 | $29.06 | 4,780 | — | — |
| 1989-11-03 | $29.06 | $29.06 | 7,700 | — | — |
| 1989-11-02 | $29.06 | $29.06 | 15,300 | — | — |
| 1989-11-01 | $29.06 | $29.06 | 9,000 | — | — |
| 1989-10-31 | $28.75 | $28.75 | 11,160 | — | — |
| 1989-10-30 | $29.06 | $29.06 | 15,480 | — | — |
| 1989-10-27 | $30.00 | $30.00 | 3,380 | — | — |
| 1989-10-26 | $30.63 | $30.62 | 6,720 | — | — |
| 1989-10-25 | $31.25 | $31.25 | 11,120 | — | — |
| 1989-10-24 | $30.94 | $30.94 | 14,040 | — | — |
| 1989-10-23 | $31.88 | $31.88 | 11,500 | — | — |
| 1989-10-20 | $33.13 | $33.12 | 13,000 | — | — |
| 1989-10-19 | $34.06 | $34.06 | 9,160 | — | — |
| 1989-10-18 | $33.75 | $33.75 | 9,980 | — | — |
| 1989-10-17 | $32.50 | $32.50 | 10,660 | — | — |
| 1989-10-16 | $31.56 | $31.56 | 16,360 | — | — |
| 1989-10-13 | $32.50 | $32.50 | 28,520 | — | — |
| 1989-10-12 | $33.75 | $33.75 | 11,580 | — | — |
| 1989-10-11 | $33.13 | $33.12 | 6,160 | — | — |
| 1989-10-10 | $33.13 | $33.12 | 24,220 | — | — |
| 1989-10-09 | $34.06 | $34.06 | 4,500 | — | — |
| 1989-10-06 | $33.75 | $33.75 | 16,100 | — | — |
| 1989-10-05 | $33.75 | $33.75 | 12,180 | — | — |
| 1989-10-04 | $33.13 | $33.12 | 9,800 | — | — |
| 1989-10-03 | $33.44 | $33.44 | 17,560 | — | — |
| 1989-10-02 | $31.88 | $31.88 | 10,740 | — | — |
| 1989-09-29 | $32.19 | $32.19 | 18,800 | — | — |
| 1989-09-28 | $31.25 | $31.25 | 8,760 | — | — |
| 1989-09-27 | $30.00 | $30.00 | 7,200 | — | — |
| 1989-09-26 | $29.69 | $29.69 | 21,100 | — | — |
| 1989-09-25 | $29.38 | $29.37 | 16,640 | — | — |
| 1989-09-22 | $30.00 | $30.00 | 13,640 | — | — |
| 1989-09-21 | $30.31 | $30.31 | 17,140 | — | — |
| 1989-09-20 | $29.69 | $29.69 | 13,040 | — | — |
| 1989-09-19 | $30.63 | $30.62 | 14,920 | — | — |
| 1989-09-18 | $31.25 | $31.25 | 17,500 | — | — |
| 1989-09-15 | $30.00 | $30.00 | 14,120 | — | — |
| 1989-09-14 | $30.63 | $30.62 | 23,680 | — | — |
| 1989-09-13 | $31.88 | $31.88 | 11,260 | — | — |
| 1989-09-12 | $31.88 | $31.88 | 12,440 | — | — |
| 1989-09-11 | $31.88 | $31.88 | 33,400 | — | — |
| 1989-09-08 | $28.44 | $28.44 | 26,060 | — | — |
| 1989-09-07 | $27.81 | $27.81 | 24,980 | — | — |
| 1989-09-06 | $28.75 | $28.75 | 18,100 | — | — |
| 1989-09-05 | $29.69 | $29.69 | 17,600 | — | — |
| 1989-09-01 | $31.25 | $31.25 | 3,340 | — | — |
| 1989-08-31 | $30.94 | $30.94 | 12,260 | — | — |
| 1989-08-30 | $31.56 | $31.56 | 23,500 | — | — |
| 1989-08-29 | $32.50 | $32.50 | 18,500 | — | — |
| 1989-08-28 | $32.81 | $32.81 | 11,740 | — | — |
| 1989-08-25 | $33.75 | $33.75 | 25,000 | — | — |
| 1989-08-24 | $34.69 | $34.69 | 77,320 | — | — |
| 1989-08-23 | $30.94 | $30.94 | 53,100 | — | — |
| 1989-08-22 | $28.44 | $28.44 | 38,040 | — | — |
| 1989-08-21 | $31.25 | $31.25 | 25,120 | — | — |
| 1989-08-18 | $32.81 | $32.81 | 33,900 | — | — |
| 1989-08-17 | $33.13 | $33.12 | 74,900 | — | — |
| 1989-08-16 | $35.63 | $35.62 | 62,060 | — | — |
| 1989-08-15 | $33.75 | $33.75 | 34,360 | — | — |
| 1989-08-14 | $32.19 | $32.19 | 57,080 | — | — |
| 1989-08-11 | $35.31 | $35.31 | 79,740 | — | — |
| 1989-08-10 | $30.63 | $30.62 | 70,980 | — | — |
| 1989-08-09 | $28.13 | $28.13 | 24,140 | — | — |
| 1989-08-08 | $27.50 | $27.50 | 43,220 | — | — |
| 1989-08-07 | $25.00 | $25.00 | 24,320 | — | — |
| 1989-08-04 | $23.44 | $23.44 | 5,800 | — | — |
| 1989-08-03 | $23.75 | $23.75 | 16,220 | — | — |
| 1989-08-02 | $23.13 | $23.13 | 14,960 | — | — |
| 1989-08-01 | $22.50 | $22.50 | 5,760 | — | — |
| 1989-07-31 | $22.19 | $22.19 | 6,920 | — | — |
| 1989-07-28 | $22.81 | $22.81 | 3,260 | — | — |
| 1989-07-27 | $23.13 | $23.13 | 8,120 | — | — |
| 1989-07-26 | $22.81 | $22.81 | 7,080 | — | — |
| 1989-07-25 | $22.19 | $22.19 | 9,480 | — | — |
| 1989-07-24 | $22.50 | $22.50 | 11,480 | — | — |
| 1989-07-21 | $23.13 | $23.13 | 11,840 | — | — |
| 1989-07-20 | $22.81 | $22.81 | 25,540 | — | — |
| 1989-07-19 | $22.19 | $22.19 | 7,440 | — | — |
| 1989-07-18 | $21.88 | $21.88 | 7,680 | — | — |
| 1989-07-17 | $21.56 | $21.56 | 5,520 | — | — |
| 1989-07-14 | $20.63 | $20.63 | 3,760 | — | — |
| 1989-07-13 | $20.63 | $20.63 | 3,840 | — | — |
| 1989-07-12 | $20.63 | $20.63 | 4,900 | — | — |
| 1989-07-11 | $20.94 | $20.94 | 8,660 | — | — |
| 1989-07-10 | $20.63 | $20.63 | 2,220 | — | — |
| 1989-07-07 | $20.63 | $20.63 | 6,940 | — | — |
| 1989-07-06 | $20.31 | $20.31 | 11,060 | — | — |
| 1989-07-05 | $20.00 | $20.00 | 7,140 | — | — |
| 1989-07-03 | $20.63 | $20.63 | 4,840 | — | — |
| 1989-06-30 | $20.94 | $20.94 | 13,040 | — | — |
| 1989-06-29 | $21.56 | $21.56 | 13,600 | — | — |
| 1989-06-28 | $23.44 | $23.44 | 9,080 | — | — |
| 1989-06-27 | $23.13 | $23.13 | 15,440 | — | — |
| 1989-06-26 | $23.13 | $23.13 | 35,340 | — | — |
| 1989-06-23 | $23.13 | $23.13 | 31,400 | — | — |
| 1989-06-22 | $20.31 | $20.31 | 10,320 | — | — |
| 1989-06-21 | $20.31 | $20.31 | 21,400 | — | — |
| 1989-06-20 | $20.31 | $20.31 | 10,560 | — | — |
| 1989-06-19 | $20.31 | $20.31 | 20,420 | — | — |
| 1989-06-16 | $20.00 | $20.00 | 20,800 | — | — |
| 1989-06-15 | $19.69 | $19.69 | 22,920 | — | — |
| 1989-06-14 | $19.69 | $19.69 | 26,720 | — | — |
| 1989-06-13 | $18.75 | $18.75 | 16,320 | — | — |
| 1989-06-12 | $17.50 | $17.50 | 14,720 | — | — |
| 1989-06-09 | $16.56 | $16.56 | 9,360 | — | — |
| 1989-06-08 | $16.25 | $16.25 | 7,180 | — | — |
| 1989-06-07 | $16.56 | $16.56 | 4,460 | — | — |
| 1989-06-06 | $16.56 | $16.56 | 6,580 | — | — |
| 1989-06-05 | $16.88 | $16.87 | 2,340 | — | — |
| 1989-06-02 | $17.19 | $17.19 | 6,740 | — | — |
| 1989-06-01 | $17.19 | $17.19 | 6,260 | — | — |
| 1989-05-31 | $16.88 | $16.87 | 2,140 | — | — |
| 1989-05-30 | $16.88 | $16.87 | 2,120 | — | — |
| 1989-05-26 | $16.88 | $16.87 | 2,820 | — | — |
| 1989-05-25 | $16.56 | $16.56 | 7,380 | — | — |
| 1989-05-24 | $16.88 | $16.87 | 2,060 | — | — |
| 1989-05-23 | $17.50 | $17.50 | 2,460 | — | — |
| 1989-05-22 | $16.88 | $16.87 | 3,020 | — | — |
| 1989-05-19 | $17.50 | $17.50 | 3,340 | — | — |
| 1989-05-18 | $17.50 | $17.50 | 11,400 | — | — |
| 1989-05-17 | $18.44 | $18.44 | 19,700 | — | — |
| 1989-05-16 | $16.56 | $16.56 | 4,140 | — | — |
| 1989-05-15 | $16.56 | $16.56 | 5,860 | — | — |
| 1989-05-12 | $16.56 | $16.56 | 11,060 | — | — |
| 1989-05-11 | $16.25 | $16.25 | 1,080 | — | — |
| 1989-05-10 | $16.25 | $16.25 | 4,660 | — | — |
| 1989-05-09 | $15.94 | $15.94 | 4,340 | — | — |
| 1989-05-08 | $16.25 | $16.25 | 3,500 | — | — |
| 1989-05-05 | $16.56 | $16.56 | 6,040 | — | — |
| 1989-05-04 | $17.50 | $17.50 | 5,860 | — | — |
| 1989-05-03 | $17.19 | $17.19 | 15,300 | — | — |
| 1989-05-02 | $16.88 | $16.87 | 22,100 | — | — |
| 1989-05-01 | $16.56 | $16.56 | 360 | — | — |
| 1989-04-28 | $16.56 | $16.56 | 6,540 | — | — |
| 1989-04-27 | $16.56 | $16.56 | 8,800 | — | — |
| 1989-04-26 | $16.56 | $16.56 | 3,240 | — | — |
| 1989-04-25 | $16.56 | $16.56 | 3,800 | — | — |
| 1989-04-24 | $16.56 | $16.56 | 1,420 | — | — |
| 1989-04-21 | $16.56 | $16.56 | 4,580 | — | — |
| 1989-04-20 | $16.56 | $16.56 | 5,740 | — | — |
| 1989-04-19 | $16.56 | $16.56 | 3,200 | — | — |
| 1989-04-18 | $16.56 | $16.56 | 6,060 | — | — |
| 1989-04-17 | $17.19 | $17.19 | 8,420 | — | — |
| 1989-04-14 | $17.50 | $17.50 | 9,960 | — | — |
| 1989-04-13 | $16.88 | $16.87 | 6,780 | — | — |
| 1989-04-12 | $17.19 | $17.19 | 8,020 | — | — |
| 1989-04-11 | $16.56 | $16.56 | 14,060 | — | — |
| 1989-04-10 | $17.50 | $17.50 | 6,040 | — | — |
| 1989-04-07 | $17.19 | $17.19 | 6,880 | — | — |
| 1989-04-06 | $17.81 | $17.81 | 10,820 | — | — |
| 1989-04-05 | $17.81 | $17.81 | 14,300 | — | — |
| 1989-04-04 | $18.44 | $18.44 | 9,440 | — | — |
| 1989-04-03 | $19.38 | $19.38 | 59,880 | — | — |
| 1989-03-31 | $19.38 | $19.38 | 6,620 | — | — |
| 1989-03-30 | $19.69 | $19.69 | 5,320 | — | — |
| 1989-03-29 | $19.69 | $19.69 | 15,560 | — | — |
| 1989-03-28 | $19.38 | $19.38 | 8,720 | — | — |
| 1989-03-27 | $19.69 | $19.69 | 2,020 | — | — |
| 1989-03-23 | $19.69 | $19.69 | 13,640 | — | — |
| 1989-03-22 | $19.69 | $19.69 | 12,520 | — | — |
| 1989-03-21 | $19.69 | $19.69 | 6,300 | — | — |
| 1989-03-20 | $19.69 | $19.69 | 9,240 | — | — |
| 1989-03-17 | $19.69 | $19.69 | 12,340 | — | — |
| 1989-03-16 | $18.75 | $18.75 | 2,440 | — | — |
| 1989-03-15 | $18.75 | $18.75 | 10,380 | — | — |
| 1989-03-14 | $19.38 | $19.38 | 9,160 | — | — |
| 1989-03-13 | $20.00 | $20.00 | 6,820 | — | — |
| 1989-03-10 | $20.00 | $20.00 | 4,540 | — | — |
| 1989-03-09 | $19.69 | $19.69 | 4,680 | — | — |
| 1989-03-08 | $19.69 | $19.69 | 6,960 | — | — |
| 1989-03-07 | $19.69 | $19.69 | 11,680 | — | — |
| 1989-03-06 | $20.63 | $20.63 | 19,180 | — | — |
| 1989-03-03 | $19.38 | $19.38 | 9,500 | — | — |
| 1989-03-02 | $19.38 | $19.38 | 15,400 | — | — |
| 1989-03-01 | $18.75 | $18.75 | 12,240 | — | — |
| 1989-02-28 | $18.13 | $18.12 | 14,780 | — | — |
| 1989-02-27 | $17.19 | $17.19 | 7,960 | — | — |
| 1989-02-24 | $16.88 | $16.87 | 2,700 | — | — |
| 1989-02-23 | $16.88 | $16.87 | 2,140 | — | — |
| 1989-02-22 | $16.88 | $16.87 | 7,760 | — | — |
| 1989-02-21 | $16.25 | $16.25 | 8,800 | — | — |
| 1989-02-17 | $15.94 | $15.94 | 9,500 | — | — |
| 1989-02-16 | $16.56 | $16.56 | 6,440 | — | — |
| 1989-02-15 | $17.19 | $17.19 | 22,020 | — | — |
| 1989-02-14 | $17.81 | $17.81 | 10,980 | — | — |
| 1989-02-13 | $17.81 | $17.81 | 9,460 | — | — |
| 1989-02-10 | $17.81 | $17.81 | 3,860 | — | — |
| 1989-02-09 | $18.13 | $18.12 | 8,440 | — | — |
| 1989-02-08 | $18.13 | $18.12 | 7,700 | — | — |
| 1989-02-07 | $19.06 | $19.06 | 2,940 | — | — |
| 1989-02-06 | $19.06 | $19.06 | 1,380 | — | — |
| 1989-02-03 | $19.06 | $19.06 | 1,800 | — | — |
| 1989-02-02 | $19.38 | $19.38 | 2,320 | — | — |
| 1989-02-01 | $19.38 | $19.38 | 3,120 | — | — |
| 1989-01-31 | $19.38 | $19.38 | 3,540 | — | — |
| 1989-01-30 | $19.69 | $19.69 | 11,460 | — | — |
| 1989-01-27 | $20.00 | $20.00 | 17,160 | — | — |
| 1989-01-26 | $20.63 | $20.63 | 9,820 | — | — |
| 1989-01-25 | $20.31 | $20.31 | 11,220 | — | — |
| 1989-01-24 | $19.38 | $19.38 | 16,780 | — | — |
| 1989-01-23 | $19.06 | $19.06 | 2,640 | — | — |
| 1989-01-20 | $19.06 | $19.06 | 11,020 | — | — |
| 1989-01-19 | $19.06 | $19.06 | 28,920 | — | — |
| 1989-01-18 | $19.06 | $19.06 | 8,380 | — | — |
| 1989-01-17 | $19.06 | $19.06 | 4,740 | — | — |
| 1989-01-16 | $19.06 | $19.06 | 5,640 | — | — |
| 1989-01-13 | $19.69 | $19.69 | 2,880 | — | — |
| 1989-01-12 | $19.69 | $19.69 | 6,940 | — | — |
| 1989-01-11 | $19.69 | $19.69 | 10,380 | — | — |
| 1989-01-10 | $20.31 | $20.31 | 5,180 | — | — |
| 1989-01-09 | $20.31 | $20.31 | 13,940 | — | — |
| 1989-01-06 | $21.25 | $21.25 | 16,220 | — | — |
| 1989-01-05 | $20.31 | $20.31 | 14,180 | — | — |
| 1989-01-04 | $19.69 | $19.69 | 14,780 | — | — |
| 1989-01-03 | $20.00 | $20.00 | 3,280 | — | — |