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
- 1973-02-21 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 | $21.67 | $24.24 | 78,000 | — | — |
| 1989-12-28 | $21.50 | $24.05 | 225,000 | — | — |
| 1989-12-27 | $20.92 | $23.40 | 172,200 | — | — |
| 1989-12-26 | $20.42 | $22.84 | 26,250 | — | — |
| 1989-12-22 | $20.50 | $22.93 | 211,350 | — | — |
| 1989-12-21 | $20.33 | $22.75 | 109,200 | — | — |
| 1989-12-20 | $20.17 | $22.56 | 76,350 | — | — |
| 1989-12-19 | $19.92 | $22.28 | 259,950 | — | — |
| 1989-12-18 | $20.08 | $22.47 | 208,350 | — | — |
| 1989-12-15 | $20.25 | $22.65 | 269,250 | — | — |
| 1989-12-14 | $20.33 | $22.75 | 205,050 | — | — |
| 1989-12-13 | $20.33 | $22.75 | 183,900 | — | — |
| 1989-12-12 | $20.42 | $22.84 | 261,300 | — | — |
| 1989-12-11 | $20.17 | $22.56 | 223,050 | — | — |
| 1989-12-08 | $20.17 | $22.56 | 147,300 | — | — |
| 1989-12-07 | $20.00 | $22.37 | 135,450 | — | — |
| 1989-12-06 | $20.33 | $22.75 | 117,450 | — | — |
| 1989-12-05 | $20.33 | $22.75 | 212,100 | — | — |
| 1989-12-04 | $20.42 | $22.84 | 229,950 | — | — |
| 1989-12-01 | $20.42 | $22.84 | 390,900 | — | — |
| 1989-11-30 | $20.67 | $23.12 | 159,450 | — | — |
| 1989-11-29 | $20.50 | $22.93 | 127,050 | — | — |
| 1989-11-28 | $20.83 | $23.31 | 132,450 | — | — |
| 1989-11-27 | $21.00 | $23.49 | 180,300 | — | — |
| 1989-11-24 | $21.00 | $23.49 | 101,100 | — | — |
| 1989-11-22 | $20.17 | $22.56 | 507,600 | — | — |
| 1989-11-21 | $19.58 | $21.91 | 457,500 | — | — |
| 1989-11-20 | $20.83 | $23.31 | 276,600 | — | — |
| 1989-11-17 | $21.42 | $23.96 | 313,350 | — | — |
| 1989-11-16 | $21.33 | $23.87 | 204,450 | — | — |
| 1989-11-15 | $21.33 | $23.87 | 290,400 | — | — |
| 1989-11-14 | $21.25 | $23.77 | 180,300 | — | — |
| 1989-11-13 | $21.58 | $23.94 | 221,250 | — | — |
| 1989-11-10 | $22.08 | $24.50 | 109,650 | — | — |
| 1989-11-09 | $21.83 | $24.22 | 90,750 | — | — |
| 1989-11-08 | $22.17 | $24.59 | 89,700 | — | — |
| 1989-11-07 | $22.08 | $24.50 | 123,000 | — | — |
| 1989-11-06 | $22.00 | $24.41 | 242,250 | — | — |
| 1989-11-03 | $22.33 | $24.78 | 144,900 | — | — |
| 1989-11-02 | $22.00 | $24.41 | 151,350 | — | — |
| 1989-11-01 | $22.25 | $24.68 | 168,600 | — | — |
| 1989-10-31 | $22.25 | $24.68 | 280,500 | — | — |
| 1989-10-30 | $21.92 | $24.31 | 165,900 | — | — |
| 1989-10-27 | $21.92 | $24.31 | 160,950 | — | — |
| 1989-10-26 | $22.00 | $24.41 | 169,200 | — | — |
| 1989-10-25 | $22.08 | $24.50 | 203,550 | — | — |
| 1989-10-24 | $22.42 | $24.87 | 293,550 | — | — |
| 1989-10-23 | $22.58 | $25.05 | 299,400 | — | — |
| 1989-10-20 | $22.75 | $25.24 | 371,250 | — | — |
| 1989-10-19 | $22.92 | $25.42 | 377,850 | — | — |
| 1989-10-18 | $22.83 | $25.33 | 296,850 | — | — |
| 1989-10-17 | $23.17 | $25.70 | 246,900 | — | — |
| 1989-10-16 | $22.67 | $25.15 | 407,100 | — | — |
| 1989-10-13 | $23.25 | $25.79 | 149,100 | — | — |
| 1989-10-12 | $24.08 | $26.72 | 48,450 | — | — |
| 1989-10-11 | $24.17 | $26.81 | 102,300 | — | — |
| 1989-10-10 | $24.17 | $26.81 | 57,300 | — | — |
| 1989-10-09 | $24.25 | $26.90 | 119,850 | — | — |
| 1989-10-06 | $24.00 | $26.63 | 227,850 | — | — |
| 1989-10-05 | $23.33 | $25.89 | 263,400 | — | — |
| 1989-10-04 | $23.92 | $26.53 | 188,850 | — | — |
| 1989-10-03 | $24.00 | $26.63 | 188,400 | — | — |
| 1989-10-02 | $23.92 | $26.53 | 53,550 | — | — |
| 1989-09-29 | $23.92 | $26.53 | 256,350 | — | — |
| 1989-09-28 | $23.42 | $25.98 | 70,500 | — | — |
| 1989-09-27 | $23.42 | $25.98 | 131,850 | — | — |
| 1989-09-26 | $23.33 | $25.89 | 161,100 | — | — |
| 1989-09-25 | $23.33 | $25.89 | 105,300 | — | — |
| 1989-09-22 | $23.50 | $26.07 | 133,650 | — | — |
| 1989-09-21 | $23.33 | $25.89 | 129,150 | — | — |
| 1989-09-20 | $23.33 | $25.89 | 268,350 | — | — |
| 1989-09-19 | $23.33 | $25.89 | 196,950 | — | — |
| 1989-09-18 | $23.33 | $25.89 | 63,150 | — | — |
| 1989-09-15 | $23.58 | $26.16 | 228,900 | — | — |
| 1989-09-14 | $23.42 | $25.98 | 156,900 | — | — |
| 1989-09-13 | $23.33 | $25.89 | 193,650 | — | — |
| 1989-09-12 | $23.42 | $25.98 | 118,800 | — | — |
| 1989-09-11 | $23.42 | $25.98 | 203,100 | — | — |
| 1989-09-08 | $23.83 | $26.44 | 81,750 | — | — |
| 1989-09-07 | $23.75 | $26.35 | 61,350 | — | — |
| 1989-09-06 | $23.92 | $26.53 | 59,250 | — | — |
| 1989-09-05 | $24.25 | $26.90 | 55,500 | — | — |
| 1989-09-01 | $24.17 | $26.81 | 182,100 | — | — |
| 1989-08-31 | $24.00 | $26.63 | 128,700 | — | — |
| 1989-08-30 | $23.75 | $26.35 | 297,900 | — | — |
| 1989-08-29 | $23.42 | $25.98 | 160,950 | — | — |
| 1989-08-28 | $23.75 | $26.35 | 150,750 | — | — |
| 1989-08-25 | $24.00 | $26.63 | 252,750 | — | — |
| 1989-08-24 | $23.83 | $26.44 | 217,500 | — | — |
| 1989-08-23 | $23.58 | $26.16 | 208,200 | — | — |
| 1989-08-22 | $23.42 | $25.98 | 162,450 | — | — |
| 1989-08-21 | $23.25 | $25.79 | 159,750 | — | — |
| 1989-08-18 | $23.50 | $26.07 | 148,500 | — | — |
| 1989-08-17 | $23.33 | $25.89 | 102,600 | — | — |
| 1989-08-16 | $23.42 | $25.98 | 102,750 | — | — |
| 1989-08-15 | $23.42 | $25.98 | 92,550 | — | — |
| 1989-08-14 | $23.42 | $25.78 | 84,000 | — | — |
| 1989-08-11 | $23.25 | $25.60 | 244,200 | — | — |
| 1989-08-10 | $23.33 | $25.69 | 228,000 | — | — |
| 1989-08-09 | $23.50 | $25.87 | 284,250 | — | — |
| 1989-08-08 | $23.75 | $26.15 | 416,700 | — | — |
| 1989-08-07 | $23.50 | $25.87 | 228,150 | — | — |
| 1989-08-04 | $23.25 | $25.60 | 449,400 | — | — |
| 1989-08-03 | $23.08 | $25.41 | 443,400 | — | — |
| 1989-08-02 | $23.08 | $25.41 | 303,150 | — | — |
| 1989-08-01 | $22.92 | $25.23 | 483,600 | — | — |
| 1989-07-31 | $22.83 | $25.14 | 164,100 | — | — |
| 1989-07-28 | $22.58 | $24.86 | 384,300 | — | — |
| 1989-07-27 | $22.83 | $25.14 | 576,150 | — | — |
| 1989-07-26 | $22.58 | $24.86 | 1,190,250 | — | — |
| 1989-07-25 | $22.50 | $24.77 | 391,500 | — | — |
| 1989-07-24 | $22.50 | $24.77 | 521,700 | — | — |
| 1989-07-21 | $22.25 | $24.49 | 1,485,750 | — | — |
| 1989-07-20 | $22.42 | $24.68 | 1,139,250 | — | — |
| 1989-07-19 | $24.00 | $26.42 | 1,312,650 | — | — |
| 1989-07-18 | $26.42 | $29.08 | 43,500 | — | — |
| 1989-07-17 | $26.50 | $29.17 | 104,100 | — | — |
| 1989-07-14 | $26.50 | $29.17 | 115,200 | — | — |
| 1989-07-13 | $26.33 | $28.99 | 34,800 | — | — |
| 1989-07-12 | $26.42 | $29.08 | 166,500 | — | — |
| 1989-07-11 | $26.25 | $28.90 | 155,250 | — | — |
| 1989-07-10 | $25.58 | $28.16 | 81,150 | — | — |
| 1989-07-07 | $25.42 | $27.98 | 177,450 | — | — |
| 1989-07-06 | $25.42 | $27.98 | 102,900 | — | — |
| 1989-07-05 | $25.50 | $28.07 | 234,600 | — | — |
| 1989-07-03 | $25.50 | $28.07 | 117,450 | — | — |
| 1989-06-30 | $25.42 | $27.98 | 222,300 | — | — |
| 1989-06-29 | $25.92 | $28.53 | 190,200 | — | — |
| 1989-06-28 | $26.25 | $28.90 | 286,350 | — | — |
| 1989-06-27 | $26.67 | $29.36 | 168,000 | — | — |
| 1989-06-26 | $26.33 | $28.99 | 122,250 | — | — |
| 1989-06-23 | $26.75 | $29.45 | 293,550 | — | — |
| 1989-06-22 | $26.75 | $29.45 | 134,100 | — | — |
| 1989-06-21 | $26.67 | $29.36 | 228,750 | — | — |
| 1989-06-20 | $26.58 | $29.27 | 240,750 | — | — |
| 1989-06-19 | $26.00 | $28.62 | 66,900 | — | — |
| 1989-06-16 | $25.83 | $28.44 | 214,200 | — | — |
| 1989-06-15 | $25.92 | $28.53 | 132,300 | — | — |
| 1989-06-14 | $26.50 | $29.17 | 108,300 | — | — |
| 1989-06-13 | $26.42 | $29.08 | 187,350 | — | — |
| 1989-06-12 | $26.75 | $29.45 | 278,550 | — | — |
| 1989-06-09 | $26.83 | $29.54 | 132,150 | — | — |
| 1989-06-08 | $27.42 | $30.18 | 103,350 | — | — |
| 1989-06-07 | $27.67 | $30.46 | 159,300 | — | — |
| 1989-06-06 | $27.67 | $30.46 | 210,450 | — | — |
| 1989-06-05 | $27.17 | $29.91 | 99,750 | — | — |
| 1989-06-02 | $27.00 | $29.72 | 215,850 | — | — |
| 1989-06-01 | $26.50 | $29.17 | 99,300 | — | — |
| 1989-05-31 | $26.58 | $29.27 | 46,650 | — | — |
| 1989-05-30 | $26.75 | $29.45 | 76,500 | — | — |
| 1989-05-26 | $26.75 | $29.45 | 104,100 | — | — |
| 1989-05-25 | $26.67 | $29.36 | 55,800 | — | — |
| 1989-05-24 | $26.67 | $29.36 | 67,350 | — | — |
| 1989-05-23 | $26.67 | $29.36 | 99,300 | — | — |
| 1989-05-22 | $26.58 | $29.27 | 92,700 | — | — |
| 1989-05-19 | $26.58 | $29.27 | 127,650 | — | — |
| 1989-05-18 | $26.42 | $29.08 | 72,150 | — | — |
| 1989-05-17 | $26.50 | $29.17 | 150,750 | — | — |
| 1989-05-16 | $26.42 | $29.08 | 128,850 | — | — |
| 1989-05-15 | $26.50 | $29.17 | 78,300 | — | — |
| 1989-05-12 | $26.50 | $28.99 | 99,450 | — | — |
| 1989-05-11 | $26.08 | $28.53 | 102,600 | — | — |
| 1989-05-10 | $25.92 | $28.35 | 112,800 | — | — |
| 1989-05-09 | $25.58 | $27.99 | 75,300 | — | — |
| 1989-05-08 | $25.58 | $27.99 | 46,350 | — | — |
| 1989-05-05 | $25.58 | $27.99 | 158,400 | — | — |
| 1989-05-04 | $25.67 | $28.08 | 51,300 | — | — |
| 1989-05-03 | $25.58 | $27.99 | 95,250 | — | — |
| 1989-05-02 | $25.17 | $27.53 | 172,800 | — | — |
| 1989-05-01 | $25.75 | $28.17 | 185,250 | — | — |
| 1989-04-28 | $25.42 | $27.80 | 122,550 | — | — |
| 1989-04-27 | $25.33 | $27.71 | 87,750 | — | — |
| 1989-04-26 | $25.17 | $27.53 | 66,600 | — | — |
| 1989-04-25 | $25.17 | $27.53 | 258,750 | — | — |
| 1989-04-24 | $24.92 | $27.26 | 92,550 | — | — |
| 1989-04-21 | $24.92 | $27.26 | 79,800 | — | — |
| 1989-04-20 | $24.83 | $27.17 | 43,050 | — | — |
| 1989-04-19 | $24.92 | $27.26 | 273,900 | — | — |
| 1989-04-18 | $24.50 | $26.80 | 103,350 | — | — |
| 1989-04-17 | $24.58 | $26.89 | 52,200 | — | — |
| 1989-04-14 | $24.50 | $26.80 | 42,450 | — | — |
| 1989-04-13 | $24.17 | $26.44 | 73,200 | — | — |
| 1989-04-12 | $24.67 | $26.98 | 88,500 | — | — |
| 1989-04-11 | $24.67 | $26.98 | 69,150 | — | — |
| 1989-04-10 | $24.50 | $26.80 | 98,550 | — | — |
| 1989-04-07 | $24.33 | $26.62 | 99,150 | — | — |
| 1989-04-06 | $24.33 | $26.62 | 49,650 | — | — |
| 1989-04-05 | $24.58 | $26.89 | 109,200 | — | — |
| 1989-04-04 | $24.83 | $27.17 | 105,450 | — | — |
| 1989-04-03 | $24.58 | $26.89 | 122,850 | — | — |
| 1989-03-31 | $24.33 | $26.62 | 76,800 | — | — |
| 1989-03-30 | $24.00 | $26.26 | 127,200 | — | — |
| 1989-03-29 | $24.08 | $26.35 | 106,650 | — | — |
| 1989-03-28 | $24.08 | $26.35 | 82,650 | — | — |
| 1989-03-27 | $23.92 | $26.16 | 31,350 | — | — |
| 1989-03-23 | $23.92 | $26.16 | 96,450 | — | — |
| 1989-03-22 | $23.83 | $26.07 | 75,150 | — | — |
| 1989-03-21 | $23.92 | $26.16 | 69,000 | — | — |
| 1989-03-20 | $23.75 | $25.98 | 160,800 | — | — |
| 1989-03-17 | $24.17 | $26.44 | 123,900 | — | — |
| 1989-03-16 | $25.00 | $27.35 | 204,450 | — | — |
| 1989-03-15 | $24.33 | $26.62 | 248,100 | — | — |
| 1989-03-14 | $24.50 | $26.80 | 77,100 | — | — |
| 1989-03-13 | $24.42 | $26.71 | 156,150 | — | — |
| 1989-03-10 | $24.25 | $26.53 | 136,200 | — | — |
| 1989-03-09 | $24.33 | $26.62 | 213,450 | — | — |
| 1989-03-08 | $24.50 | $26.80 | 167,700 | — | — |
| 1989-03-07 | $24.50 | $26.80 | 58,950 | — | — |
| 1989-03-06 | $24.50 | $26.80 | 59,400 | — | — |
| 1989-03-03 | $24.58 | $26.89 | 66,000 | — | — |
| 1989-03-02 | $24.58 | $26.89 | 78,000 | — | — |
| 1989-03-01 | $24.58 | $26.89 | 164,400 | — | — |
| 1989-02-28 | $24.42 | $26.71 | 146,850 | — | — |
| 1989-02-27 | $24.33 | $26.62 | 68,850 | — | — |
| 1989-02-24 | $24.33 | $26.62 | 85,050 | — | — |
| 1989-02-23 | $24.58 | $26.89 | 75,450 | — | — |
| 1989-02-22 | $24.50 | $26.80 | 114,600 | — | — |
| 1989-02-21 | $24.83 | $27.17 | 140,400 | — | — |
| 1989-02-17 | $24.83 | $27.17 | 335,400 | — | — |
| 1989-02-16 | $24.92 | $27.26 | 136,500 | — | — |
| 1989-02-15 | $24.83 | $27.17 | 56,100 | — | — |
| 1989-02-14 | $24.42 | $26.71 | 96,450 | — | — |
| 1989-02-13 | $24.67 | $26.98 | 63,900 | — | — |
| 1989-02-10 | $24.50 | $26.62 | 90,600 | — | — |
| 1989-02-09 | $24.83 | $26.98 | 137,550 | — | — |
| 1989-02-08 | $25.33 | $27.53 | 56,700 | — | — |
| 1989-02-07 | $25.17 | $27.34 | 111,450 | — | — |
| 1989-02-06 | $24.67 | $26.80 | 42,450 | — | — |
| 1989-02-03 | $24.67 | $26.80 | 130,950 | — | — |
| 1989-02-02 | $24.67 | $26.80 | 159,300 | — | — |
| 1989-02-01 | $24.58 | $26.71 | 70,500 | — | — |
| 1989-01-31 | $24.83 | $26.98 | 126,000 | — | — |
| 1989-01-30 | $24.83 | $26.98 | 92,250 | — | — |
| 1989-01-27 | $24.67 | $26.80 | 339,000 | — | — |
| 1989-01-26 | $24.50 | $26.62 | 108,600 | — | — |
| 1989-01-25 | $24.42 | $26.53 | 300,300 | — | — |
| 1989-01-24 | $24.00 | $26.08 | 195,600 | — | — |
| 1989-01-23 | $23.67 | $25.71 | 89,100 | — | — |
| 1989-01-20 | $23.83 | $25.90 | 68,850 | — | — |
| 1989-01-19 | $24.08 | $26.17 | 135,150 | — | — |
| 1989-01-18 | $24.42 | $26.53 | 120,900 | — | — |
| 1989-01-17 | $24.00 | $26.08 | 216,900 | — | — |
| 1989-01-16 | $23.50 | $25.53 | 52,200 | — | — |
| 1989-01-13 | $23.83 | $25.90 | 34,650 | — | — |
| 1989-01-12 | $23.75 | $25.80 | 44,850 | — | — |
| 1989-01-11 | $23.83 | $25.90 | 40,200 | — | — |
| 1989-01-10 | $23.58 | $25.62 | 153,000 | — | — |
| 1989-01-09 | $23.92 | $25.99 | 195,750 | — | — |
| 1989-01-06 | $23.67 | $25.71 | 271,950 | — | — |
| 1989-01-05 | $23.00 | $24.99 | 376,200 | — | — |
| 1989-01-04 | $22.58 | $24.54 | 457,650 | — | — |
| 1989-01-03 | $22.83 | $24.81 | 164,550 | — | — |