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
- 1980-10-07 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 | $56.25 | $57.12 | 2,980 | — | — |
| 1989-12-28 | $55.00 | $55.85 | 6,240 | — | — |
| 1989-12-27 | $56.25 | $57.12 | 5,460 | — | — |
| 1989-12-26 | $55.00 | $55.85 | 6,400 | — | — |
| 1989-12-22 | $51.88 | $52.68 | 20,820 | — | — |
| 1989-12-21 | $45.00 | $45.70 | 1,140 | — | — |
| 1989-12-20 | $45.00 | $45.70 | 4,020 | — | — |
| 1989-12-19 | $45.63 | $46.33 | 1,140 | — | — |
| 1989-12-18 | $45.63 | $46.33 | 6,280 | — | — |
| 1989-12-15 | $46.88 | $47.60 | 1,340 | — | — |
| 1989-12-14 | $46.25 | $46.97 | 4,760 | — | — |
| 1989-12-13 | $46.88 | $47.60 | 4,000 | — | — |
| 1989-12-12 | $45.63 | $46.33 | 2,800 | — | — |
| 1989-12-11 | $45.00 | $45.70 | 600 | — | — |
| 1989-12-08 | $45.63 | $46.33 | 1,020 | — | — |
| 1989-12-07 | $45.63 | $46.33 | 2,020 | — | — |
| 1989-12-06 | $45.00 | $45.70 | 1,260 | — | — |
| 1989-12-05 | $45.00 | $45.70 | 1,480 | — | — |
| 1989-12-04 | $45.63 | $46.33 | 1,700 | — | — |
| 1989-12-01 | $45.00 | $45.70 | 16,600 | — | — |
| 1989-11-30 | $45.00 | $45.70 | 700 | — | — |
| 1989-11-29 | $45.00 | $45.70 | 260 | — | — |
| 1989-11-28 | $45.00 | $45.70 | 2,600 | — | — |
| 1989-11-27 | $45.63 | $46.33 | 3,500 | — | — |
| 1989-11-24 | $45.00 | $45.70 | 640 | — | — |
| 1989-11-22 | $45.63 | $46.33 | 3,600 | — | — |
| 1989-11-21 | $45.63 | $46.33 | 3,020 | — | — |
| 1989-11-20 | $45.63 | $46.33 | 15,600 | — | — |
| 1989-11-17 | $45.00 | $45.70 | 68,400 | — | — |
| 1989-11-16 | $45.63 | $46.33 | 2,020 | — | — |
| 1989-11-15 | $45.63 | $46.33 | 1,940 | — | — |
| 1989-11-14 | $46.25 | $46.97 | 900 | — | — |
| 1989-11-13 | $45.63 | $46.33 | 1,260 | — | — |
| 1989-11-10 | $46.88 | $47.60 | 400 | — | — |
| 1989-11-09 | $46.88 | $47.60 | 100 | — | — |
| 1989-11-08 | $47.50 | $48.11 | 60 | — | — |
| 1989-11-07 | $47.50 | $48.11 | 0 | — | — |
| 1989-11-06 | $47.50 | $48.11 | 160 | — | — |
| 1989-11-03 | $47.50 | $48.11 | 400 | — | — |
| 1989-11-02 | $47.50 | $48.11 | 840 | — | — |
| 1989-11-01 | $46.88 | $47.48 | 360 | — | — |
| 1989-10-31 | $47.50 | $48.11 | 700 | — | — |
| 1989-10-30 | $46.88 | $47.48 | 300 | — | — |
| 1989-10-27 | $46.25 | $46.84 | 620 | — | — |
| 1989-10-26 | $46.88 | $47.48 | 320 | — | — |
| 1989-10-25 | $46.25 | $46.84 | 560 | — | — |
| 1989-10-24 | $46.88 | $47.48 | 560 | — | — |
| 1989-10-23 | $48.75 | $49.38 | 80 | — | — |
| 1989-10-20 | $48.75 | $49.38 | 540 | — | — |
| 1989-10-19 | $48.75 | $49.38 | 960 | — | — |
| 1989-10-18 | $48.13 | $48.74 | 2,680 | — | — |
| 1989-10-17 | $45.63 | $46.21 | 2,600 | — | — |
| 1989-10-16 | $45.63 | $46.21 | 2,480 | — | — |
| 1989-10-13 | $48.13 | $48.74 | 200 | — | — |
| 1989-10-12 | $48.75 | $49.38 | 1,780 | — | — |
| 1989-10-11 | $49.38 | $50.01 | 1,560 | — | — |
| 1989-10-10 | $50.00 | $50.64 | 2,880 | — | — |
| 1989-10-09 | $48.75 | $49.38 | 40 | — | — |
| 1989-10-06 | $49.38 | $50.01 | 560 | — | — |
| 1989-10-05 | $48.75 | $49.38 | 480 | — | — |
| 1989-10-04 | $50.63 | $51.28 | 780 | — | — |
| 1989-10-03 | $51.25 | $51.91 | 1,760 | — | — |
| 1989-10-02 | $51.88 | $52.54 | 1,240 | — | — |
| 1989-09-29 | $51.88 | $52.54 | 1,600 | — | — |
| 1989-09-28 | $53.13 | $53.81 | 3,320 | — | — |
| 1989-09-27 | $51.88 | $52.54 | 6,180 | — | — |
| 1989-09-26 | $52.50 | $53.18 | 6,300 | — | — |
| 1989-09-25 | $49.38 | $50.01 | 5,020 | — | — |
| 1989-09-22 | $45.00 | $45.58 | 2,520 | — | — |
| 1989-09-21 | $43.75 | $44.31 | 1,980 | — | — |
| 1989-09-20 | $41.25 | $41.78 | 840 | — | — |
| 1989-09-19 | $42.50 | $43.05 | 2,400 | — | — |
| 1989-09-18 | $42.50 | $43.05 | 1,340 | — | — |
| 1989-09-15 | $41.25 | $41.78 | 3,940 | — | — |
| 1989-09-14 | $39.38 | $39.88 | 0 | — | — |
| 1989-09-13 | $39.38 | $39.88 | 1,740 | — | — |
| 1989-09-12 | $38.13 | $38.62 | 120 | — | — |
| 1989-09-11 | $38.75 | $39.25 | 60 | — | — |
| 1989-09-08 | $38.75 | $39.25 | 560 | — | — |
| 1989-09-07 | $39.38 | $39.88 | 620 | — | — |
| 1989-09-06 | $39.38 | $39.88 | 580 | — | — |
| 1989-09-05 | $38.75 | $39.25 | 140 | — | — |
| 1989-09-01 | $39.38 | $39.88 | 0 | — | — |
| 1989-08-31 | $39.38 | $39.88 | 0 | — | — |
| 1989-08-30 | $39.38 | $39.88 | 100 | — | — |
| 1989-08-29 | $38.75 | $39.25 | 40 | — | — |
| 1989-08-28 | $38.13 | $38.62 | 520 | — | — |
| 1989-08-25 | $38.75 | $39.25 | 120 | — | — |
| 1989-08-24 | $38.75 | $39.25 | 720 | — | — |
| 1989-08-23 | $38.13 | $38.62 | 0 | — | — |
| 1989-08-22 | $38.13 | $38.62 | 40 | — | — |
| 1989-08-21 | $38.75 | $39.25 | 320 | — | — |
| 1989-08-18 | $38.75 | $39.25 | 1,200 | — | — |
| 1989-08-17 | $38.75 | $39.25 | 160 | — | — |
| 1989-08-16 | $38.13 | $38.62 | 200 | — | — |
| 1989-08-15 | $38.75 | $39.25 | 540 | — | — |
| 1989-08-14 | $38.75 | $39.25 | 920 | — | — |
| 1989-08-11 | $39.38 | $39.88 | 760 | — | — |
| 1989-08-10 | $38.75 | $39.25 | 760 | — | — |
| 1989-08-09 | $38.75 | $39.25 | 240 | — | — |
| 1989-08-08 | $39.38 | $39.37 | 160 | — | — |
| 1989-08-07 | $39.38 | $39.37 | 440 | — | — |
| 1989-08-04 | $40.00 | $40.00 | 600 | — | — |
| 1989-08-03 | $40.00 | $40.00 | 20 | — | — |
| 1989-08-02 | $40.00 | $40.00 | 440 | — | — |
| 1989-08-01 | $40.00 | $40.00 | 7,360 | — | — |
| 1989-07-31 | $38.75 | $38.75 | 1,260 | — | — |
| 1989-07-28 | $38.75 | $38.75 | 1,000 | — | — |
| 1989-07-27 | $38.75 | $38.75 | 320 | — | — |
| 1989-07-26 | $39.38 | $39.37 | 0 | — | — |
| 1989-07-25 | $39.38 | $39.37 | 300 | — | — |
| 1989-07-24 | $39.38 | $39.37 | 500 | — | — |
| 1989-07-21 | $40.00 | $40.00 | 1,020 | — | — |
| 1989-07-20 | $40.63 | $40.62 | 1,780 | — | — |
| 1989-07-19 | $38.75 | $38.75 | 900 | — | — |
| 1989-07-18 | $36.88 | $36.88 | 900 | — | — |
| 1989-07-17 | $36.25 | $36.25 | 380 | — | — |
| 1989-07-14 | $36.25 | $36.25 | 320 | — | — |
| 1989-07-13 | $35.00 | $35.00 | 1,200 | — | — |
| 1989-07-12 | $35.00 | $35.00 | 320 | — | — |
| 1989-07-11 | $36.25 | $36.25 | 1,340 | — | — |
| 1989-07-10 | $35.00 | $35.00 | 0 | — | — |
| 1989-07-07 | $35.00 | $35.00 | 900 | — | — |
| 1989-07-06 | $35.00 | $35.00 | 80 | — | — |
| 1989-07-05 | $35.00 | $35.00 | 200 | — | — |
| 1989-07-03 | $35.00 | $35.00 | 200 | — | — |
| 1989-06-30 | $35.63 | $35.62 | 280 | — | — |
| 1989-06-29 | $35.00 | $35.00 | 160 | — | — |
| 1989-06-28 | $35.00 | $35.00 | 640 | — | — |
| 1989-06-27 | $35.63 | $35.62 | 500 | — | — |
| 1989-06-26 | $35.00 | $35.00 | 660 | — | — |
| 1989-06-23 | $36.25 | $36.25 | 80 | — | — |
| 1989-06-22 | $36.25 | $36.25 | 600 | — | — |
| 1989-06-21 | $35.63 | $35.62 | 200 | — | — |
| 1989-06-20 | $35.63 | $35.62 | 0 | — | — |
| 1989-06-19 | $35.63 | $35.62 | 1,040 | — | — |
| 1989-06-16 | $35.00 | $35.00 | 20 | — | — |
| 1989-06-15 | $35.00 | $35.00 | 240 | — | — |
| 1989-06-14 | $35.63 | $35.62 | 440 | — | — |
| 1989-06-13 | $35.00 | $35.00 | 200 | — | — |
| 1989-06-12 | $35.00 | $35.00 | 520 | — | — |
| 1989-06-09 | $35.00 | $35.00 | 280 | — | — |
| 1989-06-08 | $35.63 | $35.62 | 0 | — | — |
| 1989-06-07 | $35.63 | $35.62 | 360 | — | — |
| 1989-06-06 | $35.63 | $35.62 | 860 | — | — |
| 1989-06-05 | $36.25 | $36.25 | 300 | — | — |
| 1989-06-02 | $36.88 | $36.88 | 2,020 | — | — |
| 1989-06-01 | $35.00 | $35.00 | 460 | — | — |
| 1989-05-31 | $35.00 | $35.00 | 1,660 | — | — |
| 1989-05-30 | $35.00 | $35.00 | 0 | — | — |
| 1989-05-26 | $35.00 | $35.00 | 420 | — | — |
| 1989-05-25 | $35.00 | $35.00 | 220 | — | — |
| 1989-05-24 | $35.63 | $35.62 | 200 | — | — |
| 1989-05-23 | $35.63 | $35.62 | 80 | — | — |
| 1989-05-22 | $36.25 | $36.25 | 520 | — | — |
| 1989-05-19 | $36.25 | $36.25 | 1,400 | — | — |
| 1989-05-18 | $35.00 | $35.00 | 120 | — | — |
| 1989-05-17 | $35.00 | $35.00 | 320 | — | — |
| 1989-05-16 | $35.63 | $35.62 | 640 | — | — |
| 1989-05-15 | $35.63 | $35.62 | 580 | — | — |
| 1989-05-12 | $35.00 | $35.00 | 340 | — | — |
| 1989-05-11 | $33.75 | $33.75 | 120 | — | — |
| 1989-05-10 | $32.50 | $32.50 | 820 | — | — |
| 1989-05-09 | $32.50 | $32.50 | 680 | — | — |
| 1989-05-08 | $33.13 | $33.12 | 1,200 | — | — |
| 1989-05-05 | $34.38 | $34.37 | 1,500 | — | — |
| 1989-05-04 | $35.00 | $35.00 | 100 | — | — |
| 1989-05-03 | $35.00 | $35.00 | 240 | — | — |
| 1989-05-02 | $35.63 | $35.62 | 220 | — | — |
| 1989-05-01 | $36.88 | $36.88 | 120 | — | — |
| 1989-04-28 | $35.63 | $35.62 | 460 | — | — |
| 1989-04-27 | $36.88 | $36.88 | 100 | — | — |
| 1989-04-26 | $36.25 | $36.25 | 260 | — | — |
| 1989-04-25 | $36.88 | $36.88 | 80 | — | — |
| 1989-04-24 | $37.50 | $37.50 | 160 | — | — |
| 1989-04-21 | $37.50 | $37.50 | 40 | — | — |
| 1989-04-20 | $37.50 | $37.50 | 800 | — | — |
| 1989-04-19 | $36.88 | $36.88 | 1,120 | — | — |
| 1989-04-18 | $35.00 | $35.00 | 240 | — | — |
| 1989-04-17 | $35.00 | $35.00 | 300 | — | — |
| 1989-04-14 | $35.63 | $35.62 | 900 | — | — |
| 1989-04-13 | $36.88 | $36.88 | 100 | — | — |
| 1989-04-12 | $36.88 | $36.88 | 260 | — | — |
| 1989-04-11 | $36.88 | $36.88 | 2,440 | — | — |
| 1989-04-10 | $36.25 | $36.25 | 1,560 | — | — |
| 1989-04-07 | $38.13 | $38.12 | 140 | — | — |
| 1989-04-06 | $37.50 | $37.50 | 320 | — | — |
| 1989-04-05 | $36.88 | $36.88 | 440 | — | — |
| 1989-04-04 | $36.25 | $36.25 | 100 | — | — |
| 1989-04-03 | $37.50 | $37.50 | 0 | — | — |
| 1989-03-31 | $37.50 | $37.50 | 120 | — | — |
| 1989-03-30 | $36.88 | $36.88 | 700 | — | — |
| 1989-03-29 | $37.50 | $37.50 | 2,200 | — | — |
| 1989-03-28 | $38.75 | $38.75 | 860 | — | — |
| 1989-03-27 | $41.88 | $41.87 | 260 | — | — |
| 1989-03-23 | $41.25 | $41.25 | 920 | — | — |
| 1989-03-22 | $40.63 | $40.62 | 460 | — | — |
| 1989-03-21 | $39.38 | $39.37 | 0 | — | — |
| 1989-03-20 | $39.38 | $39.37 | 1,080 | — | — |
| 1989-03-17 | $39.38 | $39.37 | 1,280 | — | — |
| 1989-03-16 | $41.25 | $41.25 | 880 | — | — |
| 1989-03-15 | $41.88 | $41.87 | 900 | — | — |
| 1989-03-14 | $42.50 | $42.50 | 1,080 | — | — |
| 1989-03-13 | $42.50 | $42.50 | 2,700 | — | — |
| 1989-03-10 | $40.00 | $40.00 | 640 | — | — |
| 1989-03-09 | $39.38 | $39.37 | 3,240 | — | — |
| 1989-03-08 | $39.38 | $39.37 | 320 | — | — |
| 1989-03-07 | $38.13 | $38.12 | 100 | — | — |
| 1989-03-06 | $39.38 | $39.37 | 2,000 | — | — |
| 1989-03-03 | $38.75 | $38.75 | 1,140 | — | — |
| 1989-03-02 | $38.13 | $38.12 | 1,240 | — | — |
| 1989-03-01 | $39.38 | $39.37 | 1,240 | — | — |
| 1989-02-28 | $38.75 | $38.75 | 240 | — | — |
| 1989-02-27 | $38.13 | $38.12 | 1,440 | — | — |
| 1989-02-24 | $39.38 | $39.37 | 80 | — | — |
| 1989-02-23 | $39.38 | $39.37 | 1,400 | — | — |
| 1989-02-22 | $40.63 | $40.62 | 200 | — | — |
| 1989-02-21 | $42.50 | $42.50 | 120 | — | — |
| 1989-02-17 | $43.13 | $43.13 | 660 | — | — |
| 1989-02-16 | $43.13 | $43.13 | 1,080 | — | — |
| 1989-02-15 | $41.25 | $41.25 | 2,360 | — | — |
| 1989-02-14 | $39.38 | $39.37 | 1,400 | — | — |
| 1989-02-13 | $39.38 | $39.37 | 840 | — | — |
| 1989-02-10 | $39.38 | $39.37 | 900 | — | — |
| 1989-02-09 | $38.75 | $38.75 | 80 | — | — |
| 1989-02-08 | $38.75 | $38.75 | 200 | — | — |
| 1989-02-07 | $38.75 | $38.75 | 680 | — | — |
| 1989-02-06 | $39.38 | $39.37 | 420 | — | — |
| 1989-02-03 | $40.00 | $40.00 | 420 | — | — |
| 1989-02-02 | $40.63 | $40.62 | 720 | — | — |
| 1989-02-01 | $40.63 | $40.62 | 40 | — | — |
| 1989-01-31 | $41.25 | $41.25 | 1,640 | — | — |
| 1989-01-30 | $41.25 | $41.25 | 1,520 | — | — |
| 1989-01-27 | $43.13 | $43.13 | 1,600 | — | — |
| 1989-01-26 | $40.00 | $40.00 | 1,140 | — | — |
| 1989-01-25 | $40.00 | $40.00 | 1,000 | — | — |
| 1989-01-24 | $38.13 | $38.12 | 2,380 | — | — |
| 1989-01-23 | $38.13 | $38.12 | 360 | — | — |
| 1989-01-20 | $38.75 | $38.75 | 0 | — | — |
| 1989-01-19 | $38.75 | $38.75 | 400 | — | — |
| 1989-01-18 | $38.13 | $38.12 | 280 | — | — |
| 1989-01-17 | $38.75 | $38.75 | 140 | — | — |
| 1989-01-16 | $38.75 | $38.75 | 200 | — | — |
| 1989-01-13 | $38.75 | $38.75 | 800 | — | — |
| 1989-01-12 | $38.75 | $38.75 | 820 | — | — |
| 1989-01-11 | $37.50 | $37.50 | 0 | — | — |
| 1989-01-10 | $37.50 | $37.50 | 340 | — | — |
| 1989-01-09 | $37.50 | $37.50 | 500 | — | — |
| 1989-01-06 | $37.50 | $37.50 | 200 | — | — |
| 1989-01-05 | $37.50 | $37.50 | 1,160 | — | — |
| 1989-01-04 | $37.50 | $37.50 | 480 | — | — |
| 1989-01-03 | $38.75 | $38.75 | 440 | — | — |