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 | $41.43 | $41.61 | 5,841 | — | — |
| 1989-12-28 | $41.43 | $41.61 | 2,442 | — | — |
| 1989-12-27 | $41.43 | $41.61 | 11,363 | — | — |
| 1989-12-26 | $41.20 | $41.37 | 87,609 | — | — |
| 1989-12-22 | $41.20 | $41.37 | 4,354 | — | — |
| 1989-12-21 | $42.14 | $42.32 | 13,168 | — | — |
| 1989-12-20 | $40.85 | $41.02 | 3,080 | — | — |
| 1989-12-19 | $40.85 | $41.02 | 25,805 | — | — |
| 1989-12-18 | $41.08 | $41.25 | 32,707 | — | — |
| 1989-12-15 | $44.02 | $44.21 | 15,079 | — | — |
| 1989-12-14 | $43.79 | $43.97 | 3,292 | — | — |
| 1989-12-13 | $44.61 | $44.80 | 299,039 | — | — |
| 1989-12-12 | $44.73 | $44.92 | 319 | — | — |
| 1989-12-11 | $44.97 | $45.15 | 425 | — | — |
| 1989-12-08 | $45.32 | $45.51 | 2,973 | — | — |
| 1989-12-07 | $45.20 | $45.39 | 0 | — | — |
| 1989-12-06 | $45.20 | $45.39 | 425 | — | — |
| 1989-12-05 | $45.20 | $45.39 | 6,478 | — | — |
| 1989-12-04 | $45.20 | $45.39 | 3,080 | — | — |
| 1989-12-01 | $45.32 | $45.51 | 743 | — | — |
| 1989-11-30 | $45.32 | $45.51 | 1,487 | — | — |
| 1989-11-29 | $44.97 | $45.15 | 1,274 | — | — |
| 1989-11-28 | $45.79 | $45.98 | 3,186 | — | — |
| 1989-11-27 | $45.20 | $45.37 | 0 | — | — |
| 1989-11-24 | $45.20 | $45.37 | 1,062 | — | — |
| 1989-11-22 | $45.67 | $45.84 | 4,142 | — | — |
| 1989-11-21 | $45.91 | $46.08 | 2,761 | — | — |
| 1989-11-20 | $46.14 | $46.31 | 1,062 | — | — |
| 1989-11-17 | $46.26 | $46.43 | 1,168 | — | — |
| 1989-11-16 | $46.38 | $46.55 | 743 | — | — |
| 1989-11-15 | $46.26 | $46.43 | 2,018 | — | — |
| 1989-11-14 | $46.26 | $46.43 | 1,062 | — | — |
| 1989-11-13 | $46.73 | $46.90 | 531 | — | — |
| 1989-11-10 | $47.32 | $47.49 | 2,549 | — | — |
| 1989-11-09 | $47.91 | $48.08 | 11,894 | — | — |
| 1989-11-08 | $47.79 | $47.97 | 185,201 | — | — |
| 1989-11-07 | $46.73 | $46.90 | 6,478 | — | — |
| 1989-11-06 | $46.14 | $46.31 | 3,292 | — | — |
| 1989-11-03 | $46.97 | $47.14 | 743 | — | — |
| 1989-11-02 | $46.85 | $47.02 | 1,593 | — | — |
| 1989-11-01 | $46.85 | $47.02 | 1,487 | — | — |
| 1989-10-31 | $47.08 | $47.26 | 7,221 | — | — |
| 1989-10-30 | $46.97 | $47.14 | 3,823 | — | — |
| 1989-10-27 | $47.08 | $47.26 | 7,964 | — | — |
| 1989-10-26 | $47.08 | $47.26 | 2,018 | — | — |
| 1989-10-25 | $47.44 | $47.61 | 5,522 | — | — |
| 1989-10-24 | $47.55 | $47.73 | 3,398 | — | — |
| 1989-10-23 | $47.91 | $48.08 | 425 | — | — |
| 1989-10-20 | $47.79 | $47.97 | 3,611 | — | — |
| 1989-10-19 | $47.44 | $47.61 | 1,593 | — | — |
| 1989-10-18 | $46.61 | $46.78 | 1,168 | — | — |
| 1989-10-17 | $46.38 | $46.55 | 13,062 | — | — |
| 1989-10-16 | $48.03 | $48.20 | 13,274 | — | — |
| 1989-10-13 | $47.44 | $47.61 | 5,841 | — | — |
| 1989-10-12 | $49.67 | $49.86 | 4,354 | — | — |
| 1989-10-11 | $49.91 | $50.09 | 2,655 | — | — |
| 1989-10-10 | $50.03 | $50.21 | 9,770 | — | — |
| 1989-10-09 | $50.62 | $50.80 | 106 | — | — |
| 1989-10-06 | $50.85 | $51.04 | 5,522 | — | — |
| 1989-10-05 | $50.85 | $51.04 | 6,159 | — | — |
| 1989-10-04 | $52.15 | $52.34 | 8,920 | — | — |
| 1989-10-03 | $51.91 | $52.10 | 33,876 | — | — |
| 1989-10-02 | $50.85 | $51.04 | 11,256 | — | — |
| 1989-09-29 | $49.56 | $49.74 | 14,548 | — | — |
| 1989-09-28 | $48.50 | $48.68 | 9,557 | — | — |
| 1989-09-27 | $48.03 | $48.20 | 12,637 | — | — |
| 1989-09-26 | $46.61 | $46.78 | 10,407 | — | — |
| 1989-09-25 | $45.44 | $45.60 | 46,831 | — | — |
| 1989-09-22 | $44.02 | $44.19 | 122,441 | — | — |
| 1989-09-21 | $41.67 | $41.82 | 13,911 | — | — |
| 1989-09-20 | $42.26 | $42.41 | 4,142 | — | — |
| 1989-09-19 | $43.32 | $43.48 | 743 | — | — |
| 1989-09-18 | $43.79 | $43.95 | 5,734 | — | — |
| 1989-09-15 | $44.26 | $44.42 | 9,557 | — | — |
| 1989-09-14 | $44.85 | $45.01 | 956 | — | — |
| 1989-09-13 | $45.20 | $45.37 | 5,841 | — | — |
| 1989-09-12 | $45.20 | $45.37 | 1,593 | — | — |
| 1989-09-11 | $45.55 | $45.72 | 1,487 | — | — |
| 1989-09-08 | $45.55 | $45.72 | 2,867 | — | — |
| 1989-09-07 | $45.44 | $45.60 | 425 | — | — |
| 1989-09-06 | $45.55 | $45.72 | 1,168 | — | — |
| 1989-09-05 | $45.79 | $45.96 | 425 | — | — |
| 1989-09-01 | $45.67 | $45.84 | 1,487 | — | — |
| 1989-08-31 | $45.55 | $45.72 | 1,487 | — | — |
| 1989-08-30 | $45.55 | $45.72 | 14,655 | — | — |
| 1989-08-29 | $45.67 | $45.84 | 2,442 | — | — |
| 1989-08-28 | $46.38 | $46.55 | 106 | — | — |
| 1989-08-25 | $46.38 | $46.55 | 850 | — | — |
| 1989-08-24 | $46.73 | $46.90 | 2,124 | — | — |
| 1989-08-23 | $46.02 | $46.19 | 1,062 | — | — |
| 1989-08-22 | $46.02 | $46.19 | 3,504 | — | — |
| 1989-08-21 | $46.85 | $47.02 | 1,911 | — | — |
| 1989-08-18 | $47.20 | $47.38 | 4,885 | — | — |
| 1989-08-17 | $47.32 | $47.49 | 4,991 | — | — |
| 1989-08-16 | $47.44 | $47.61 | 2,655 | — | — |
| 1989-08-15 | $47.55 | $47.73 | 2,442 | — | — |
| 1989-08-14 | $47.67 | $47.85 | 5,628 | — | — |
| 1989-08-11 | $48.03 | $48.20 | 6,265 | — | — |
| 1989-08-10 | $47.55 | $47.73 | 20,070 | — | — |
| 1989-08-09 | $46.38 | $46.55 | 11,681 | — | — |
| 1989-08-08 | $44.49 | $44.66 | 385,905 | — | — |
| 1989-08-07 | $44.38 | $44.54 | 4,566 | — | — |
| 1989-08-04 | $44.97 | $45.13 | 2,655 | — | — |
| 1989-08-03 | $45.79 | $45.96 | 1,487 | — | — |
| 1989-08-02 | $45.91 | $46.08 | 14,442 | — | — |
| 1989-08-01 | $46.14 | $46.31 | 7,646 | — | — |
| 1989-07-31 | $45.91 | $46.08 | 36,212 | — | — |
| 1989-07-28 | $46.61 | $46.78 | 2,018 | — | — |
| 1989-07-27 | $46.73 | $46.90 | 743 | — | — |
| 1989-07-26 | $47.32 | $47.49 | 1,699 | — | — |
| 1989-07-25 | $47.32 | $47.49 | 19,221 | — | — |
| 1989-07-24 | $47.67 | $47.85 | 6,903 | — | — |
| 1989-07-21 | $47.08 | $47.26 | 16,460 | — | — |
| 1989-07-20 | $45.20 | $45.37 | 3,717 | — | — |
| 1989-07-19 | $45.20 | $45.37 | 2,442 | — | — |
| 1989-07-18 | $45.32 | $45.49 | 3,080 | — | — |
| 1989-07-17 | $45.32 | $45.49 | 4,460 | — | — |
| 1989-07-14 | $46.61 | $46.78 | 5,310 | — | — |
| 1989-07-13 | $47.20 | $47.38 | 8,495 | — | — |
| 1989-07-12 | $47.44 | $47.61 | 5,734 | — | — |
| 1989-07-11 | $47.20 | $47.38 | 33,876 | — | — |
| 1989-07-10 | $47.32 | $47.49 | 50,760 | — | — |
| 1989-07-07 | $47.08 | $47.26 | 18,902 | — | — |
| 1989-07-06 | $45.32 | $45.49 | 3,080 | — | — |
| 1989-07-05 | $44.73 | $44.89 | 2,018 | — | — |
| 1989-07-03 | $45.08 | $45.25 | 1,381 | — | — |
| 1989-06-30 | $44.38 | $44.54 | 4,460 | — | — |
| 1989-06-29 | $43.91 | $44.07 | 4,354 | — | — |
| 1989-06-28 | $45.08 | $45.25 | 15,292 | — | — |
| 1989-06-27 | $46.38 | $46.55 | 27,929 | — | — |
| 1989-06-26 | $44.49 | $44.66 | 16,141 | — | — |
| 1989-06-23 | $43.67 | $43.83 | 27,610 | — | — |
| 1989-06-22 | $42.14 | $42.30 | 37,911 | — | — |
| 1989-06-21 | $42.61 | $42.77 | 9,026 | — | — |
| 1989-06-20 | $41.67 | $41.82 | 17,734 | — | — |
| 1989-06-19 | $42.38 | $42.53 | 531 | — | — |
| 1989-06-16 | $42.61 | $42.77 | 3,398 | — | — |
| 1989-06-15 | $42.49 | $42.65 | 1,911 | — | — |
| 1989-06-14 | $42.02 | $42.18 | 106 | — | — |
| 1989-06-13 | $42.14 | $42.30 | 1,168 | — | — |
| 1989-06-12 | $42.61 | $42.77 | 1,593 | — | — |
| 1989-06-09 | $42.61 | $42.77 | 2,549 | — | — |
| 1989-06-08 | $42.26 | $42.41 | 12,637 | — | — |
| 1989-06-07 | $42.14 | $42.30 | 3,186 | — | — |
| 1989-06-06 | $42.61 | $42.77 | 28,672 | — | — |
| 1989-06-05 | $40.49 | $40.64 | 7,009 | — | — |
| 1989-06-02 | $39.79 | $39.93 | 12,956 | — | — |
| 1989-06-01 | $39.32 | $39.46 | 11,575 | — | — |
| 1989-05-31 | $39.43 | $39.58 | 12,106 | — | — |
| 1989-05-30 | $37.90 | $38.04 | 18,159 | — | — |
| 1989-05-26 | $37.55 | $37.69 | 2,442 | — | — |
| 1989-05-25 | $38.49 | $38.63 | 4,460 | — | — |
| 1989-05-24 | $38.37 | $38.51 | 106 | — | — |
| 1989-05-23 | $38.61 | $38.75 | 6,584 | — | — |
| 1989-05-22 | $39.20 | $39.34 | 3,080 | — | — |
| 1989-05-19 | $39.43 | $39.58 | 6,053 | — | — |
| 1989-05-18 | $39.55 | $39.70 | 4,035 | — | — |
| 1989-05-17 | $39.20 | $39.34 | 3,186 | — | — |
| 1989-05-16 | $39.20 | $39.34 | 6,265 | — | — |
| 1989-05-15 | $39.67 | $39.81 | 2,230 | — | — |
| 1989-05-12 | $39.79 | $39.93 | 2,442 | — | — |
| 1989-05-11 | $39.20 | $39.34 | 3,292 | — | — |
| 1989-05-10 | $38.96 | $39.11 | 1,911 | — | — |
| 1989-05-09 | $39.32 | $39.46 | 1,805 | — | — |
| 1989-05-08 | $39.90 | $40.05 | 9,026 | — | — |
| 1989-05-05 | $40.49 | $40.62 | 19,540 | — | — |
| 1989-05-04 | $39.08 | $39.20 | 1,593 | — | — |
| 1989-05-03 | $39.32 | $39.44 | 9,451 | — | — |
| 1989-05-02 | $39.55 | $39.67 | 3,080 | — | — |
| 1989-05-01 | $39.79 | $39.91 | 850 | — | — |
| 1989-04-28 | $40.14 | $40.26 | 8,283 | — | — |
| 1989-04-27 | $40.26 | $40.38 | 5,628 | — | — |
| 1989-04-26 | $40.02 | $40.15 | 4,672 | — | — |
| 1989-04-25 | $40.73 | $40.85 | 3,929 | — | — |
| 1989-04-24 | $41.55 | $41.68 | 10,195 | — | — |
| 1989-04-21 | $42.14 | $42.27 | 12,425 | — | — |
| 1989-04-20 | $41.79 | $41.92 | 14,124 | — | — |
| 1989-04-19 | $40.85 | $40.97 | 9,770 | — | — |
| 1989-04-18 | $40.02 | $40.15 | 9,026 | — | — |
| 1989-04-17 | $40.14 | $40.26 | 7,221 | — | — |
| 1989-04-14 | $39.90 | $40.03 | 7,964 | — | — |
| 1989-04-13 | $39.32 | $39.44 | 10,407 | — | — |
| 1989-04-12 | $39.55 | $39.67 | 5,203 | — | — |
| 1989-04-11 | $39.32 | $39.44 | 9,876 | — | — |
| 1989-04-10 | $38.26 | $38.37 | 13,593 | — | — |
| 1989-04-07 | $37.08 | $37.19 | 5,522 | — | — |
| 1989-04-06 | $36.73 | $36.84 | 22,301 | — | — |
| 1989-04-05 | $37.67 | $37.78 | 4,991 | — | — |
| 1989-04-04 | $37.90 | $38.02 | 1,805 | — | — |
| 1989-04-03 | $38.37 | $38.49 | 1,381 | — | — |
| 1989-03-31 | $38.61 | $38.73 | 4,885 | — | — |
| 1989-03-30 | $38.37 | $38.49 | 11,469 | — | — |
| 1989-03-29 | $38.02 | $38.14 | 13,805 | — | — |
| 1989-03-28 | $37.78 | $37.90 | 5,841 | — | — |
| 1989-03-27 | $38.49 | $38.61 | 2,655 | — | — |
| 1989-03-23 | $38.84 | $38.96 | 9,770 | — | — |
| 1989-03-22 | $38.84 | $38.96 | 7,221 | — | — |
| 1989-03-21 | $38.96 | $39.08 | 4,885 | — | — |
| 1989-03-20 | $38.73 | $38.85 | 10,301 | — | — |
| 1989-03-17 | $39.32 | $39.44 | 19,221 | — | — |
| 1989-03-16 | $39.90 | $40.03 | 15,504 | — | — |
| 1989-03-15 | $39.79 | $39.91 | 7,964 | — | — |
| 1989-03-14 | $39.55 | $39.67 | 9,664 | — | — |
| 1989-03-13 | $40.26 | $40.38 | 8,177 | — | — |
| 1989-03-10 | $39.79 | $39.91 | 17,840 | — | — |
| 1989-03-09 | $39.55 | $39.67 | 7,221 | — | — |
| 1989-03-08 | $40.49 | $40.62 | 9,026 | — | — |
| 1989-03-07 | $40.14 | $40.26 | 12,000 | — | — |
| 1989-03-06 | $40.14 | $40.26 | 18,265 | — | — |
| 1989-03-03 | $39.55 | $39.67 | 28,566 | — | — |
| 1989-03-02 | $38.14 | $38.26 | 15,717 | — | — |
| 1989-03-01 | $38.02 | $38.14 | 19,327 | — | — |
| 1989-02-28 | $36.84 | $36.96 | 35,893 | — | — |
| 1989-02-27 | $36.73 | $36.84 | 38,229 | — | — |
| 1989-02-24 | $34.61 | $34.71 | 18,478 | — | — |
| 1989-02-23 | $33.19 | $33.30 | 319 | — | — |
| 1989-02-22 | $33.31 | $33.42 | 2,761 | — | — |
| 1989-02-21 | $34.61 | $34.71 | 2,655 | — | — |
| 1989-02-17 | $34.72 | $34.83 | 531 | — | — |
| 1989-02-16 | $34.72 | $34.83 | 3,080 | — | — |
| 1989-02-15 | $34.61 | $34.71 | 1,805 | — | — |
| 1989-02-14 | $33.90 | $34.01 | 4,354 | — | — |
| 1989-02-13 | $33.19 | $33.30 | 1,381 | — | — |
| 1989-02-10 | $33.78 | $33.89 | 3,186 | — | — |
| 1989-02-09 | $33.19 | $33.30 | 2,336 | — | — |
| 1989-02-08 | $34.02 | $34.12 | 1,381 | — | — |
| 1989-02-07 | $34.96 | $35.07 | 9,026 | — | — |
| 1989-02-06 | $34.96 | $35.07 | 17,416 | — | — |
| 1989-02-03 | $34.25 | $34.36 | 18,478 | — | — |
| 1989-02-02 | $31.78 | $31.88 | 10,619 | — | — |
| 1989-02-01 | $30.37 | $30.46 | 1,593 | — | — |
| 1989-01-31 | $30.84 | $30.94 | 1,487 | — | — |
| 1989-01-30 | $31.19 | $31.29 | 5,841 | — | — |
| 1989-01-27 | $30.25 | $30.35 | 23,150 | — | — |
| 1989-01-26 | $28.84 | $28.93 | 28,141 | — | — |
| 1989-01-25 | $28.84 | $28.93 | 4,460 | — | — |
| 1989-01-24 | $29.31 | $29.40 | 10,938 | — | — |
| 1989-01-23 | $29.90 | $29.99 | 0 | — | — |
| 1989-01-20 | $29.90 | $29.99 | 1,593 | — | — |
| 1989-01-19 | $29.66 | $29.75 | 31,221 | — | — |
| 1989-01-18 | $30.25 | $30.35 | 23,893 | — | — |
| 1989-01-17 | $29.19 | $29.28 | 19,964 | — | — |
| 1989-01-16 | $30.37 | $30.46 | 2,230 | — | — |
| 1989-01-13 | $31.08 | $31.17 | 2,230 | — | — |
| 1989-01-12 | $30.96 | $31.05 | 23,575 | — | — |
| 1989-01-11 | $31.90 | $32.00 | 1,381 | — | — |
| 1989-01-10 | $32.02 | $32.12 | 850 | — | — |
| 1989-01-09 | $32.61 | $32.71 | 637 | — | — |
| 1989-01-06 | $32.84 | $32.94 | 1,381 | — | — |
| 1989-01-05 | $33.08 | $33.18 | 9,239 | — | — |
| 1989-01-04 | $32.61 | $32.71 | 3,186 | — | — |
| 1989-01-03 | $32.72 | $32.82 | 19,221 | — | — |