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
- 1980-03-17 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 | $29.13 | $29.13 | 605 | — | — |
| 1989-12-28 | $29.44 | $29.44 | 4,719 | — | — |
| 1989-12-27 | $29.96 | $29.96 | 3,025 | — | — |
| 1989-12-26 | $29.86 | $29.86 | 1,210 | — | — |
| 1989-12-22 | $29.13 | $29.13 | 121 | — | — |
| 1989-12-21 | $29.24 | $29.24 | 605 | — | — |
| 1989-12-20 | $29.24 | $29.24 | 0 | — | — |
| 1989-12-19 | $29.44 | $29.44 | 23,595 | — | — |
| 1989-12-18 | $29.65 | $29.65 | 726 | — | — |
| 1989-12-15 | $29.65 | $29.65 | 38,841 | — | — |
| 1989-12-14 | $30.06 | $30.06 | 27,588 | — | — |
| 1989-12-13 | $29.96 | $29.96 | 726 | — | — |
| 1989-12-12 | $29.75 | $29.75 | 2,904 | — | — |
| 1989-12-11 | $29.75 | $29.75 | 1,694 | — | — |
| 1989-12-08 | $29.96 | $29.96 | 363 | — | — |
| 1989-12-07 | $29.96 | $29.96 | 5,324 | — | — |
| 1989-12-06 | $30.17 | $30.17 | 0 | — | — |
| 1989-12-05 | $30.06 | $30.06 | 7,381 | — | — |
| 1989-12-04 | $30.17 | $30.17 | 605 | — | — |
| 1989-12-01 | $30.17 | $30.17 | 10,890 | — | — |
| 1989-11-30 | $30.17 | $30.17 | 1,573 | — | — |
| 1989-11-29 | $29.65 | $29.65 | 2,662 | — | — |
| 1989-11-28 | $29.55 | $29.55 | 27,951 | — | — |
| 1989-11-27 | $29.75 | $29.75 | 1,694 | — | — |
| 1989-11-24 | $29.65 | $29.65 | 5,808 | — | — |
| 1989-11-22 | $29.24 | $29.24 | 363 | — | — |
| 1989-11-21 | $29.34 | $29.34 | 1,089 | — | — |
| 1989-11-20 | $29.03 | $29.03 | 39,567 | — | — |
| 1989-11-17 | $29.24 | $29.24 | 5,082 | — | — |
| 1989-11-16 | $29.55 | $29.55 | 1,694 | — | — |
| 1989-11-15 | $29.55 | $29.55 | 242 | — | — |
| 1989-11-14 | $29.96 | $29.96 | 847 | — | — |
| 1989-11-13 | $29.96 | $29.96 | 36,421 | — | — |
| 1989-11-10 | $30.27 | $30.27 | 25,652 | — | — |
| 1989-11-09 | $30.27 | $30.27 | 605 | — | — |
| 1989-11-08 | $30.27 | $30.27 | 7,381 | — | — |
| 1989-11-07 | $30.27 | $30.27 | 24,321 | — | — |
| 1989-11-06 | $30.17 | $30.17 | 4,961 | — | — |
| 1989-11-03 | $30.89 | $30.89 | 1,573 | — | — |
| 1989-11-02 | $30.79 | $30.79 | 1,452 | — | — |
| 1989-11-01 | $30.99 | $30.99 | 1,573 | — | — |
| 1989-10-31 | $31.30 | $31.30 | 45,012 | — | — |
| 1989-10-30 | $30.89 | $30.89 | 6,050 | — | — |
| 1989-10-27 | $30.79 | $30.79 | 7,986 | — | — |
| 1989-10-26 | $30.79 | $30.79 | 4,114 | — | — |
| 1989-10-25 | $30.99 | $30.99 | 3,025 | — | — |
| 1989-10-24 | $30.99 | $30.99 | 37,389 | — | — |
| 1989-10-23 | $31.40 | $31.40 | 12,342 | — | — |
| 1989-10-20 | $31.40 | $31.40 | 12,100 | — | — |
| 1989-10-19 | $31.10 | $31.10 | 1,815 | — | — |
| 1989-10-18 | $30.89 | $30.89 | 12,221 | — | — |
| 1989-10-17 | $30.58 | $30.58 | 1,089 | — | — |
| 1989-10-16 | $31.40 | $31.40 | 39,930 | — | — |
| 1989-10-13 | $31.71 | $31.71 | 17,666 | — | — |
| 1989-10-12 | $31.92 | $31.92 | 18,150 | — | — |
| 1989-10-11 | $32.13 | $32.13 | 17,061 | — | — |
| 1989-10-10 | $29.75 | $29.75 | 5,445 | — | — |
| 1989-10-09 | $30.17 | $30.17 | 9,559 | — | — |
| 1989-10-06 | $28.41 | $28.41 | 3,146 | — | — |
| 1989-10-05 | $28.51 | $28.51 | 2,541 | — | — |
| 1989-10-04 | $29.03 | $29.03 | 5,203 | — | — |
| 1989-10-03 | $29.55 | $29.55 | 13,310 | — | — |
| 1989-10-02 | $30.17 | $30.17 | 968 | — | — |
| 1989-09-29 | $30.17 | $30.17 | 8,349 | — | — |
| 1989-09-28 | $29.96 | $29.96 | 14,036 | — | — |
| 1989-09-27 | $29.86 | $29.86 | 2,420 | — | — |
| 1989-09-26 | $29.75 | $29.75 | 15,609 | — | — |
| 1989-09-25 | $29.13 | $29.13 | 2,057 | — | — |
| 1989-09-22 | $28.72 | $28.72 | 24,079 | — | — |
| 1989-09-21 | $28.82 | $28.82 | 1,452 | — | — |
| 1989-09-20 | $28.72 | $28.72 | 968 | — | — |
| 1989-09-19 | $28.82 | $28.82 | 10,648 | — | — |
| 1989-09-18 | $28.82 | $28.82 | 1,573 | — | — |
| 1989-09-15 | $28.62 | $28.62 | 89,056 | — | — |
| 1989-09-14 | $28.72 | $28.72 | 21,296 | — | — |
| 1989-09-13 | $28.93 | $28.93 | 7,623 | — | — |
| 1989-09-12 | $28.82 | $28.82 | 19,360 | — | — |
| 1989-09-11 | $28.41 | $28.41 | 11,737 | — | — |
| 1989-09-08 | $28.41 | $28.41 | 6,050 | — | — |
| 1989-09-07 | $28.72 | $28.72 | 2,541 | — | — |
| 1989-09-06 | $29.13 | $29.13 | 2,541 | — | — |
| 1989-09-05 | $29.13 | $29.13 | 46,585 | — | — |
| 1989-09-01 | $29.65 | $29.65 | 3,993 | — | — |
| 1989-08-31 | $29.65 | $29.65 | 18,755 | — | — |
| 1989-08-30 | $29.86 | $29.86 | 4,840 | — | — |
| 1989-08-29 | $30.27 | $30.27 | 7,260 | — | — |
| 1989-08-28 | $29.86 | $29.86 | 4,477 | — | — |
| 1989-08-25 | $30.48 | $30.48 | 605 | — | — |
| 1989-08-24 | $30.58 | $30.58 | 61,468 | — | — |
| 1989-08-23 | $31.10 | $31.10 | 363 | — | — |
| 1989-08-22 | $31.51 | $31.51 | 18,513 | — | — |
| 1989-08-21 | $31.10 | $31.10 | 1,331 | — | — |
| 1989-08-18 | $30.68 | $30.68 | 7,623 | — | — |
| 1989-08-17 | $30.48 | $30.48 | 0 | — | — |
| 1989-08-16 | $31.10 | $31.10 | 8,107 | — | — |
| 1989-08-15 | $30.99 | $30.99 | 0 | — | — |
| 1989-08-14 | $30.58 | $30.58 | 1,573 | — | — |
| 1989-08-11 | $30.58 | $30.58 | 363 | — | — |
| 1989-08-10 | $30.79 | $30.79 | 1,815 | — | — |
| 1989-08-09 | $30.37 | $30.37 | 1,452 | — | — |
| 1989-08-08 | $30.58 | $30.58 | 39,930 | — | — |
| 1989-08-07 | $29.86 | $29.86 | 1,452 | — | — |
| 1989-08-04 | $29.96 | $29.96 | 2,420 | — | — |
| 1989-08-03 | $30.37 | $30.37 | 6,897 | — | — |
| 1989-08-02 | $30.89 | $30.89 | 242 | — | — |
| 1989-08-01 | $30.99 | $30.99 | 5,203 | — | — |
| 1989-07-31 | $30.48 | $30.48 | 38,962 | — | — |
| 1989-07-28 | $29.86 | $29.86 | 484 | — | — |
| 1989-07-27 | $29.96 | $29.96 | 5,082 | — | — |
| 1989-07-26 | $29.44 | $29.44 | 0 | — | — |
| 1989-07-25 | $29.44 | $29.44 | 1,210 | — | — |
| 1989-07-24 | $29.44 | $29.44 | 121 | — | — |
| 1989-07-21 | $29.65 | $29.65 | 3,751 | — | — |
| 1989-07-20 | $29.44 | $29.44 | 15,125 | — | — |
| 1989-07-19 | $29.55 | $29.55 | 7,865 | — | — |
| 1989-07-18 | $29.44 | $29.44 | 484 | — | — |
| 1989-07-17 | $29.44 | $29.44 | 121 | — | — |
| 1989-07-14 | $30.06 | $30.06 | 0 | — | — |
| 1989-07-13 | $30.37 | $30.37 | 363 | — | — |
| 1989-07-12 | $30.48 | $30.48 | 2,783 | — | — |
| 1989-07-11 | $30.58 | $30.58 | 7,018 | — | — |
| 1989-07-10 | $30.89 | $30.89 | 1,936 | — | — |
| 1989-07-07 | $30.79 | $30.79 | 23,595 | — | — |
| 1989-07-06 | $30.68 | $30.68 | 10,164 | — | — |
| 1989-07-05 | $30.68 | $30.68 | 9,922 | — | — |
| 1989-07-03 | $29.34 | $29.34 | 27,709 | — | — |
| 1989-06-30 | $28.93 | $28.93 | 4,840 | — | — |
| 1989-06-29 | $28.93 | $28.93 | 5,808 | — | — |
| 1989-06-28 | $29.24 | $29.24 | 1,694 | — | — |
| 1989-06-27 | $29.96 | $29.96 | 17,908 | — | — |
| 1989-06-26 | $28.73 | $28.73 | 2,541 | — | — |
| 1989-06-23 | $29.32 | $29.32 | 1,779 | — | — |
| 1989-06-22 | $30.30 | $30.30 | 13,086 | — | — |
| 1989-06-21 | $29.91 | $29.91 | 22,869 | — | — |
| 1989-06-20 | $29.32 | $29.32 | 37,353 | — | — |
| 1989-06-19 | $29.52 | $29.52 | 14,992 | — | — |
| 1989-06-16 | $28.63 | $28.63 | 5,336 | — | — |
| 1989-06-15 | $28.34 | $28.34 | 16,517 | — | — |
| 1989-06-14 | $28.34 | $28.34 | 254 | — | — |
| 1989-06-13 | $28.14 | $28.14 | 6,480 | — | — |
| 1989-06-12 | $28.04 | $28.04 | 12,451 | — | — |
| 1989-06-09 | $28.83 | $28.83 | 6,480 | — | — |
| 1989-06-08 | $29.52 | $29.52 | 8,258 | — | — |
| 1989-06-07 | $29.32 | $29.32 | 21,599 | — | — |
| 1989-06-06 | $29.02 | $29.02 | 7,496 | — | — |
| 1989-06-05 | $29.61 | $29.61 | 18,803 | — | — |
| 1989-06-02 | $30.50 | $30.50 | 1,906 | — | — |
| 1989-06-01 | $30.50 | $30.50 | 4,320 | — | — |
| 1989-05-31 | $29.91 | $29.91 | 12,832 | — | — |
| 1989-05-30 | $29.52 | $29.52 | 1,271 | — | — |
| 1989-05-26 | $30.40 | $30.40 | 23,377 | — | — |
| 1989-05-25 | $30.01 | $30.01 | 5,336 | — | — |
| 1989-05-24 | $29.81 | $29.81 | 1,652 | — | — |
| 1989-05-23 | $30.11 | $30.11 | 1,525 | — | — |
| 1989-05-22 | $30.11 | $30.11 | 5,844 | — | — |
| 1989-05-19 | $30.20 | $30.20 | 26,935 | — | — |
| 1989-05-18 | $29.81 | $29.81 | 20,074 | — | — |
| 1989-05-17 | $30.11 | $30.11 | 635 | — | — |
| 1989-05-16 | $30.40 | $30.40 | 6,607 | — | — |
| 1989-05-15 | $29.91 | $29.91 | 127 | — | — |
| 1989-05-12 | $30.50 | $30.50 | 7,750 | — | — |
| 1989-05-11 | $30.60 | $30.60 | 21,726 | — | — |
| 1989-05-10 | $31.09 | $31.09 | 381 | — | — |
| 1989-05-09 | $31.39 | $31.39 | 10,926 | — | — |
| 1989-05-08 | $31.09 | $31.09 | 12,578 | — | — |
| 1989-05-05 | $30.50 | $30.50 | 5,590 | — | — |
| 1989-05-04 | $30.50 | $30.50 | 762 | — | — |
| 1989-05-03 | $30.50 | $30.50 | 17,533 | — | — |
| 1989-05-02 | $30.40 | $30.40 | 7,750 | — | — |
| 1989-05-01 | $29.81 | $29.81 | 8,385 | — | — |
| 1989-04-28 | $29.61 | $29.61 | 11,435 | — | — |
| 1989-04-27 | $29.61 | $29.61 | 381 | — | — |
| 1989-04-26 | $29.71 | $29.71 | 12,197 | — | — |
| 1989-04-25 | $30.11 | $30.11 | 22,615 | — | — |
| 1989-04-24 | $29.52 | $29.52 | 3,430 | — | — |
| 1989-04-21 | $29.22 | $29.22 | 35,193 | — | — |
| 1989-04-20 | $28.93 | $28.93 | 35,193 | — | — |
| 1989-04-19 | $29.32 | $29.32 | 1,652 | — | — |
| 1989-04-18 | $29.71 | $29.71 | 17,152 | — | — |
| 1989-04-17 | $29.52 | $29.52 | 889 | — | — |
| 1989-04-14 | $29.81 | $29.81 | 17,406 | — | — |
| 1989-04-13 | $29.52 | $29.52 | 14,484 | — | — |
| 1989-04-12 | $29.81 | $29.81 | 10,799 | — | — |
| 1989-04-11 | $29.52 | $29.52 | 1,398 | — | — |
| 1989-04-10 | $29.02 | $29.02 | 13,213 | — | — |
| 1989-04-07 | $29.32 | $29.32 | 19,820 | — | — |
| 1989-04-06 | $29.61 | $29.61 | 1,652 | — | — |
| 1989-04-05 | $30.20 | $30.20 | 5,336 | — | — |
| 1989-04-04 | $30.30 | $30.30 | 29,094 | — | — |
| 1989-04-03 | $30.11 | $30.11 | 1,779 | — | — |
| 1989-03-31 | $29.81 | $29.81 | 1,525 | — | — |
| 1989-03-30 | $30.11 | $30.11 | 1,143 | — | — |
| 1989-03-29 | $30.30 | $30.30 | 5,082 | — | — |
| 1989-03-28 | $30.40 | $30.40 | 19,312 | — | — |
| 1989-03-27 | $29.81 | $29.81 | 381 | — | — |
| 1989-03-23 | $29.81 | $29.81 | 5,590 | — | — |
| 1989-03-22 | $29.71 | $29.71 | 17,025 | — | — |
| 1989-03-21 | $30.01 | $30.01 | 21,980 | — | — |
| 1989-03-20 | $29.52 | $29.52 | 7,623 | — | — |
| 1989-03-17 | $30.20 | $30.20 | 62,890 | — | — |
| 1989-03-16 | $30.99 | $30.99 | 18,803 | — | — |
| 1989-03-15 | $30.99 | $30.99 | 20,582 | — | — |
| 1989-03-14 | $30.30 | $30.30 | 7,623 | — | — |
| 1989-03-13 | $30.01 | $30.01 | 88,554 | — | — |
| 1989-03-10 | $29.71 | $29.71 | 4,066 | — | — |
| 1989-03-09 | $29.81 | $29.81 | 6,607 | — | — |
| 1989-03-08 | $30.11 | $30.11 | 3,176 | — | — |
| 1989-03-07 | $30.30 | $30.30 | 12,832 | — | — |
| 1989-03-06 | $30.11 | $30.11 | 28,840 | — | — |
| 1989-03-03 | $31.19 | $31.19 | 2,922 | — | — |
| 1989-03-02 | $31.39 | $31.39 | 25,283 | — | — |
| 1989-03-01 | $31.19 | $31.19 | 32,398 | — | — |
| 1989-02-28 | $31.39 | $31.39 | 29,222 | — | — |
| 1989-02-27 | $31.48 | $31.48 | 5,844 | — | — |
| 1989-02-24 | $31.78 | $31.78 | 2,160 | — | — |
| 1989-02-23 | $31.78 | $31.78 | 2,541 | — | — |
| 1989-02-22 | $30.89 | $30.89 | 6,861 | — | — |
| 1989-02-21 | $30.50 | $30.50 | 40,910 | — | — |
| 1989-02-17 | $31.09 | $31.09 | 4,955 | — | — |
| 1989-02-16 | $31.39 | $31.39 | 1,525 | — | — |
| 1989-02-15 | $31.58 | $31.58 | 0 | — | — |
| 1989-02-14 | $31.68 | $31.68 | 7,369 | — | — |
| 1989-02-13 | $31.48 | $31.48 | 1,906 | — | — |
| 1989-02-10 | $31.98 | $31.98 | 16,898 | — | — |
| 1989-02-09 | $31.98 | $31.98 | 6,607 | — | — |
| 1989-02-08 | $31.68 | $31.68 | 65,558 | — | — |
| 1989-02-07 | $31.29 | $31.29 | 8,639 | — | — |
| 1989-02-06 | $31.19 | $31.19 | 8,131 | — | — |
| 1989-02-03 | $31.29 | $31.29 | 1,398 | — | — |
| 1989-02-02 | $31.39 | $31.39 | 6,861 | — | — |
| 1989-02-01 | $31.09 | $31.09 | 508 | — | — |
| 1989-01-31 | $31.78 | $31.78 | 1,016 | — | — |
| 1989-01-30 | $32.07 | $32.07 | 13,467 | — | — |
| 1989-01-27 | $31.98 | $31.98 | 1,525 | — | — |
| 1989-01-26 | $31.48 | $31.48 | 7,115 | — | — |
| 1989-01-25 | $31.68 | $31.68 | 0 | — | — |
| 1989-01-24 | $31.68 | $31.68 | 1,271 | — | — |
| 1989-01-23 | $31.29 | $31.29 | 19,820 | — | — |
| 1989-01-20 | $30.99 | $30.99 | 5,336 | — | — |
| 1989-01-19 | $30.89 | $30.89 | 15,500 | — | — |
| 1989-01-18 | $31.88 | $31.88 | 10,291 | — | — |
| 1989-01-17 | $32.17 | $32.17 | 1,143 | — | — |
| 1989-01-16 | $32.17 | $32.17 | 1,779 | — | — |
| 1989-01-13 | $32.37 | $32.37 | 889 | — | — |
| 1989-01-12 | $32.37 | $32.37 | 40,148 | — | — |
| 1989-01-11 | $32.57 | $32.57 | 13,086 | — | — |
| 1989-01-10 | $32.27 | $32.27 | 5,844 | — | — |
| 1989-01-09 | $31.98 | $31.98 | 0 | — | — |
| 1989-01-06 | $31.78 | $31.78 | 2,287 | — | — |
| 1989-01-05 | $32.07 | $32.07 | 3,939 | — | — |
| 1989-01-04 | $32.17 | $32.17 | 36,082 | — | — |
| 1989-01-03 | $32.07 | $32.07 | 254 | — | — |