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 | $23.00 | $63.06 | 31,600 | — | — |
| 1989-12-28 | $23.13 | $63.40 | 96,700 | — | — |
| 1989-12-27 | $22.63 | $62.03 | 23,000 | — | — |
| 1989-12-26 | $22.50 | $61.69 | 33,400 | — | — |
| 1989-12-22 | $22.38 | $61.34 | 19,100 | — | — |
| 1989-12-21 | $22.50 | $61.69 | 16,000 | — | — |
| 1989-12-20 | $22.50 | $61.69 | 48,300 | — | — |
| 1989-12-19 | $22.63 | $62.03 | 31,900 | — | — |
| 1989-12-18 | $22.75 | $62.37 | 29,700 | — | — |
| 1989-12-15 | $22.88 | $62.08 | 50,300 | — | — |
| 1989-12-14 | $22.75 | $61.75 | 33,800 | — | — |
| 1989-12-13 | $22.88 | $62.08 | 34,000 | — | — |
| 1989-12-12 | $22.88 | $62.08 | 23,900 | — | — |
| 1989-12-11 | $22.63 | $61.41 | 44,800 | — | — |
| 1989-12-08 | $22.63 | $61.41 | 30,500 | — | — |
| 1989-12-07 | $22.75 | $61.75 | 19,900 | — | — |
| 1989-12-06 | $22.88 | $62.08 | 31,200 | — | — |
| 1989-12-05 | $22.88 | $62.08 | 59,000 | — | — |
| 1989-12-04 | $23.00 | $62.42 | 43,200 | — | — |
| 1989-12-01 | $23.13 | $62.76 | 39,000 | — | — |
| 1989-11-30 | $22.75 | $61.75 | 69,600 | — | — |
| 1989-11-29 | $25.75 | $62.97 | 115,100 | — | — |
| 1989-11-28 | $25.25 | $61.74 | 64,000 | — | — |
| 1989-11-27 | $25.38 | $62.05 | 117,300 | — | — |
| 1989-11-24 | $25.00 | $61.13 | 36,700 | — | — |
| 1989-11-22 | $24.75 | $60.52 | 270,200 | — | — |
| 1989-11-21 | $24.38 | $59.60 | 20,700 | — | — |
| 1989-11-20 | $24.38 | $59.60 | 14,500 | — | — |
| 1989-11-17 | $24.38 | $59.60 | 24,400 | — | — |
| 1989-11-16 | $24.38 | $59.60 | 29,800 | — | — |
| 1989-11-15 | $24.38 | $59.60 | 35,900 | — | — |
| 1989-11-14 | $24.00 | $58.69 | 30,600 | — | — |
| 1989-11-13 | $23.75 | $58.08 | 50,800 | — | — |
| 1989-11-10 | $23.63 | $57.77 | 29,600 | — | — |
| 1989-11-09 | $23.38 | $57.16 | 13,400 | — | — |
| 1989-11-08 | $23.38 | $57.16 | 37,800 | — | — |
| 1989-11-07 | $23.38 | $57.16 | 30,500 | — | — |
| 1989-11-06 | $23.38 | $57.16 | 16,100 | — | — |
| 1989-11-03 | $23.50 | $57.46 | 19,600 | — | — |
| 1989-11-02 | $23.38 | $57.16 | 24,700 | — | — |
| 1989-11-01 | $23.50 | $57.46 | 34,200 | — | — |
| 1989-10-31 | $23.63 | $57.77 | 34,200 | — | — |
| 1989-10-30 | $23.13 | $56.55 | 49,100 | — | — |
| 1989-10-27 | $23.38 | $57.16 | 15,400 | — | — |
| 1989-10-26 | $23.50 | $57.46 | 18,500 | — | — |
| 1989-10-25 | $23.88 | $58.38 | 20,800 | — | — |
| 1989-10-24 | $23.38 | $57.16 | 43,100 | — | — |
| 1989-10-23 | $24.00 | $58.69 | 28,100 | — | — |
| 1989-10-20 | $24.38 | $59.60 | 8,400 | — | — |
| 1989-10-19 | $24.25 | $59.30 | 18,900 | — | — |
| 1989-10-18 | $23.75 | $58.08 | 22,600 | — | — |
| 1989-10-17 | $23.75 | $58.08 | 28,300 | — | — |
| 1989-10-16 | $23.75 | $58.08 | 151,600 | — | — |
| 1989-10-13 | $23.50 | $57.46 | 84,300 | — | — |
| 1989-10-12 | $25.13 | $61.44 | 17,100 | — | — |
| 1989-10-11 | $25.25 | $61.74 | 37,600 | — | — |
| 1989-10-10 | $25.25 | $61.74 | 36,300 | — | — |
| 1989-10-09 | $25.50 | $62.36 | 19,200 | — | — |
| 1989-10-06 | $25.00 | $61.13 | 22,900 | — | — |
| 1989-10-05 | $25.00 | $61.13 | 42,000 | — | — |
| 1989-10-04 | $24.88 | $60.83 | 34,500 | — | — |
| 1989-10-03 | $24.38 | $59.60 | 27,700 | — | — |
| 1989-10-02 | $24.00 | $58.69 | 33,400 | — | — |
| 1989-09-29 | $24.25 | $59.30 | 126,900 | — | — |
| 1989-09-28 | $24.13 | $58.99 | 33,400 | — | — |
| 1989-09-27 | $23.88 | $58.38 | 43,700 | — | — |
| 1989-09-26 | $24.00 | $58.69 | 50,400 | — | — |
| 1989-09-25 | $23.75 | $58.08 | 44,000 | — | — |
| 1989-09-22 | $24.00 | $58.69 | 22,700 | — | — |
| 1989-09-21 | $23.88 | $58.38 | 51,100 | — | — |
| 1989-09-20 | $23.75 | $58.08 | 27,300 | — | — |
| 1989-09-19 | $23.75 | $58.08 | 48,600 | — | — |
| 1989-09-18 | $23.88 | $57.84 | 100,900 | — | — |
| 1989-09-15 | $23.63 | $57.24 | 24,500 | — | — |
| 1989-09-14 | $23.75 | $57.54 | 42,800 | — | — |
| 1989-09-13 | $24.13 | $58.45 | 19,100 | — | — |
| 1989-09-12 | $24.00 | $58.15 | 52,200 | — | — |
| 1989-09-11 | $24.00 | $58.15 | 16,300 | — | — |
| 1989-09-08 | $24.25 | $58.75 | 38,700 | — | — |
| 1989-09-07 | $24.50 | $59.36 | 36,900 | — | — |
| 1989-09-06 | $24.50 | $59.36 | 27,800 | — | — |
| 1989-09-05 | $24.75 | $59.96 | 29,300 | — | — |
| 1989-09-01 | $24.63 | $59.66 | 48,300 | — | — |
| 1989-08-31 | $24.63 | $59.66 | 19,500 | — | — |
| 1989-08-30 | $24.63 | $59.66 | 20,300 | — | — |
| 1989-08-29 | $24.50 | $59.36 | 39,600 | — | — |
| 1989-08-28 | $24.50 | $59.36 | 21,400 | — | — |
| 1989-08-25 | $24.63 | $59.66 | 26,200 | — | — |
| 1989-08-24 | $24.50 | $59.36 | 27,400 | — | — |
| 1989-08-23 | $24.13 | $58.45 | 14,500 | — | — |
| 1989-08-22 | $24.13 | $58.45 | 79,800 | — | — |
| 1989-08-21 | $24.13 | $58.45 | 23,300 | — | — |
| 1989-08-18 | $24.00 | $58.15 | 19,400 | — | — |
| 1989-08-17 | $24.13 | $58.45 | 30,100 | — | — |
| 1989-08-16 | $24.25 | $58.75 | 9,800 | — | — |
| 1989-08-15 | $24.38 | $59.06 | 15,800 | — | — |
| 1989-08-14 | $24.38 | $59.06 | 39,400 | — | — |
| 1989-08-11 | $24.63 | $59.66 | 39,800 | — | — |
| 1989-08-10 | $24.63 | $59.66 | 52,700 | — | — |
| 1989-08-09 | $24.63 | $59.66 | 29,400 | — | — |
| 1989-08-08 | $24.75 | $59.96 | 44,400 | — | — |
| 1989-08-07 | $24.63 | $59.66 | 43,600 | — | — |
| 1989-08-04 | $24.25 | $58.75 | 17,300 | — | — |
| 1989-08-03 | $24.13 | $58.45 | 14,500 | — | — |
| 1989-08-02 | $24.25 | $58.75 | 20,400 | — | — |
| 1989-08-01 | $24.00 | $58.15 | 82,500 | — | — |
| 1989-07-31 | $23.88 | $57.84 | 24,600 | — | — |
| 1989-07-28 | $23.75 | $57.54 | 18,300 | — | — |
| 1989-07-27 | $23.88 | $57.84 | 26,900 | — | — |
| 1989-07-26 | $23.75 | $57.54 | 71,500 | — | — |
| 1989-07-25 | $23.38 | $56.63 | 21,100 | — | — |
| 1989-07-24 | $23.50 | $56.94 | 19,600 | — | — |
| 1989-07-21 | $23.50 | $56.94 | 24,100 | — | — |
| 1989-07-20 | $23.63 | $57.24 | 20,800 | — | — |
| 1989-07-19 | $23.38 | $56.63 | 74,800 | — | — |
| 1989-07-18 | $23.38 | $56.63 | 124,900 | — | — |
| 1989-07-17 | $23.50 | $56.94 | 20,300 | — | — |
| 1989-07-14 | $23.50 | $56.94 | 45,100 | — | — |
| 1989-07-13 | $23.13 | $56.03 | 20,900 | — | — |
| 1989-07-12 | $23.13 | $56.03 | 35,800 | — | — |
| 1989-07-11 | $23.13 | $56.03 | 50,000 | — | — |
| 1989-07-10 | $22.88 | $55.42 | 48,200 | — | — |
| 1989-07-07 | $22.75 | $55.12 | 41,100 | — | — |
| 1989-07-06 | $22.25 | $53.91 | 27,500 | — | — |
| 1989-07-05 | $22.25 | $53.91 | 30,300 | — | — |
| 1989-07-03 | $22.38 | $54.21 | 26,200 | — | — |
| 1989-06-30 | $22.25 | $53.91 | 88,400 | — | — |
| 1989-06-29 | $22.38 | $54.21 | 113,700 | — | — |
| 1989-06-28 | $22.88 | $55.42 | 20,000 | — | — |
| 1989-06-27 | $22.88 | $55.42 | 44,200 | — | — |
| 1989-06-26 | $22.88 | $55.42 | 29,100 | — | — |
| 1989-06-23 | $22.75 | $55.12 | 32,200 | — | — |
| 1989-06-22 | $22.63 | $54.82 | 24,000 | — | — |
| 1989-06-21 | $22.63 | $54.82 | 16,600 | — | — |
| 1989-06-20 | $22.63 | $54.82 | 12,200 | — | — |
| 1989-06-19 | $22.63 | $54.82 | 18,700 | — | — |
| 1989-06-16 | $22.50 | $54.51 | 17,800 | — | — |
| 1989-06-15 | $22.50 | $54.51 | 59,500 | — | — |
| 1989-06-14 | $22.63 | $54.33 | 67,800 | — | — |
| 1989-06-13 | $22.75 | $54.63 | 25,400 | — | — |
| 1989-06-12 | $23.13 | $55.53 | 28,300 | — | — |
| 1989-06-09 | $23.00 | $55.23 | 48,200 | — | — |
| 1989-06-08 | $22.88 | $54.93 | 60,900 | — | — |
| 1989-06-07 | $22.75 | $54.63 | 35,400 | — | — |
| 1989-06-06 | $22.50 | $54.03 | 17,300 | — | — |
| 1989-06-05 | $22.38 | $53.73 | 39,800 | — | — |
| 1989-06-02 | $22.38 | $53.73 | 28,000 | — | — |
| 1989-06-01 | $22.25 | $53.43 | 27,100 | — | — |
| 1989-05-31 | $22.25 | $53.43 | 36,600 | — | — |
| 1989-05-30 | $22.25 | $53.43 | 21,000 | — | — |
| 1989-05-26 | $22.25 | $53.43 | 19,400 | — | — |
| 1989-05-25 | $22.13 | $53.13 | 31,200 | — | — |
| 1989-05-24 | $22.25 | $53.43 | 24,700 | — | — |
| 1989-05-23 | $22.13 | $53.13 | 37,500 | — | — |
| 1989-05-22 | $22.00 | $52.83 | 55,700 | — | — |
| 1989-05-19 | $22.00 | $52.83 | 53,600 | — | — |
| 1989-05-18 | $21.75 | $52.23 | 58,000 | — | — |
| 1989-05-17 | $21.75 | $52.23 | 34,200 | — | — |
| 1989-05-16 | $21.50 | $51.63 | 37,000 | — | — |
| 1989-05-15 | $21.63 | $51.93 | 68,200 | — | — |
| 1989-05-12 | $21.00 | $50.43 | 61,400 | — | — |
| 1989-05-11 | $20.63 | $49.53 | 21,400 | — | — |
| 1989-05-10 | $20.75 | $49.83 | 25,900 | — | — |
| 1989-05-09 | $20.88 | $50.13 | 22,500 | — | — |
| 1989-05-08 | $20.75 | $49.83 | 21,000 | — | — |
| 1989-05-05 | $20.88 | $50.13 | 53,000 | — | — |
| 1989-05-04 | $20.88 | $50.13 | 15,700 | — | — |
| 1989-05-03 | $21.00 | $50.43 | 15,100 | — | — |
| 1989-05-02 | $20.88 | $50.13 | 52,000 | — | — |
| 1989-05-01 | $20.75 | $49.83 | 26,600 | — | — |
| 1989-04-28 | $20.88 | $50.13 | 15,300 | — | — |
| 1989-04-27 | $20.63 | $49.53 | 65,800 | — | — |
| 1989-04-26 | $20.50 | $49.23 | 26,600 | — | — |
| 1989-04-25 | $20.50 | $49.23 | 24,000 | — | — |
| 1989-04-24 | $20.63 | $49.53 | 35,900 | — | — |
| 1989-04-21 | $20.63 | $49.53 | 43,700 | — | — |
| 1989-04-20 | $20.38 | $48.93 | 29,400 | — | — |
| 1989-04-19 | $20.50 | $49.23 | 60,700 | — | — |
| 1989-04-18 | $20.50 | $49.23 | 45,200 | — | — |
| 1989-04-17 | $20.13 | $48.33 | 32,500 | — | — |
| 1989-04-14 | $20.25 | $48.63 | 28,100 | — | — |
| 1989-04-13 | $20.00 | $48.03 | 26,300 | — | — |
| 1989-04-12 | $20.00 | $48.03 | 29,000 | — | — |
| 1989-04-11 | $20.13 | $48.33 | 42,100 | — | — |
| 1989-04-10 | $19.88 | $47.73 | 32,800 | — | — |
| 1989-04-07 | $20.00 | $48.03 | 40,700 | — | — |
| 1989-04-06 | $20.00 | $48.03 | 18,500 | — | — |
| 1989-04-05 | $19.88 | $47.73 | 35,300 | — | — |
| 1989-04-04 | $19.88 | $47.73 | 31,000 | — | — |
| 1989-04-03 | $19.75 | $47.43 | 38,300 | — | — |
| 1989-03-31 | $19.75 | $47.43 | 12,500 | — | — |
| 1989-03-30 | $19.88 | $47.73 | 40,000 | — | — |
| 1989-03-29 | $19.88 | $47.73 | 14,100 | — | — |
| 1989-03-28 | $20.00 | $48.03 | 32,700 | — | — |
| 1989-03-27 | $19.63 | $47.13 | 18,300 | — | — |
| 1989-03-23 | $19.63 | $47.13 | 17,800 | — | — |
| 1989-03-22 | $19.63 | $47.13 | 18,000 | — | — |
| 1989-03-21 | $19.63 | $47.13 | 42,200 | — | — |
| 1989-03-20 | $19.75 | $47.43 | 39,000 | — | — |
| 1989-03-17 | $19.88 | $47.73 | 44,800 | — | — |
| 1989-03-16 | $20.25 | $48.63 | 20,600 | — | — |
| 1989-03-15 | $20.00 | $48.03 | 21,800 | — | — |
| 1989-03-14 | $20.13 | $48.33 | 16,900 | — | — |
| 1989-03-13 | $20.25 | $48.17 | 14,600 | — | — |
| 1989-03-10 | $20.00 | $47.58 | 16,800 | — | — |
| 1989-03-09 | $20.38 | $48.47 | 16,600 | — | — |
| 1989-03-08 | $20.13 | $47.87 | 20,800 | — | — |
| 1989-03-07 | $20.13 | $47.87 | 25,400 | — | — |
| 1989-03-06 | $20.25 | $48.17 | 13,500 | — | — |
| 1989-03-03 | $20.25 | $48.17 | 20,100 | — | — |
| 1989-03-02 | $20.13 | $47.87 | 20,700 | — | — |
| 1989-03-01 | $19.88 | $47.28 | 17,900 | — | — |
| 1989-02-28 | $19.88 | $47.28 | 26,200 | — | — |
| 1989-02-27 | $20.00 | $47.58 | 22,700 | — | — |
| 1989-02-24 | $19.88 | $47.28 | 28,700 | — | — |
| 1989-02-23 | $20.13 | $47.87 | 36,000 | — | — |
| 1989-02-22 | $20.13 | $47.87 | 40,400 | — | — |
| 1989-02-21 | $20.38 | $48.47 | 47,800 | — | — |
| 1989-02-17 | $20.25 | $48.17 | 23,900 | — | — |
| 1989-02-16 | $20.38 | $48.47 | 34,900 | — | — |
| 1989-02-15 | $20.50 | $48.77 | 26,600 | — | — |
| 1989-02-14 | $20.38 | $48.47 | 21,600 | — | — |
| 1989-02-13 | $20.50 | $48.77 | 24,800 | — | — |
| 1989-02-10 | $20.63 | $49.06 | 26,200 | — | — |
| 1989-02-09 | $20.88 | $49.66 | 19,600 | — | — |
| 1989-02-08 | $21.13 | $50.25 | 32,300 | — | — |
| 1989-02-07 | $21.13 | $50.25 | 45,000 | — | — |
| 1989-02-06 | $20.88 | $49.66 | 22,000 | — | — |
| 1989-02-03 | $21.13 | $50.25 | 24,600 | — | — |
| 1989-02-02 | $21.13 | $50.25 | 41,700 | — | — |
| 1989-02-01 | $21.13 | $50.25 | 26,000 | — | — |
| 1989-01-31 | $21.38 | $50.85 | 54,300 | — | — |
| 1989-01-30 | $21.13 | $50.25 | 22,200 | — | — |
| 1989-01-27 | $20.75 | $49.36 | 63,100 | — | — |
| 1989-01-26 | $20.38 | $48.47 | 30,200 | — | — |
| 1989-01-25 | $20.38 | $48.47 | 30,700 | — | — |
| 1989-01-24 | $20.25 | $48.17 | 51,700 | — | — |
| 1989-01-23 | $20.00 | $47.58 | 24,300 | — | — |
| 1989-01-20 | $20.00 | $47.58 | 27,300 | — | — |
| 1989-01-19 | $20.25 | $48.17 | 26,200 | — | — |
| 1989-01-18 | $20.13 | $47.87 | 46,300 | — | — |
| 1989-01-17 | $20.00 | $47.58 | 39,400 | — | — |
| 1989-01-16 | $20.13 | $47.87 | 24,100 | — | — |
| 1989-01-13 | $20.00 | $47.58 | 51,400 | — | — |
| 1989-01-12 | $19.88 | $47.28 | 32,100 | — | — |
| 1989-01-11 | $19.63 | $46.68 | 31,000 | — | — |
| 1989-01-10 | $19.50 | $46.39 | 23,600 | — | — |
| 1989-01-09 | $19.50 | $46.39 | 21,400 | — | — |
| 1989-01-06 | $19.50 | $46.39 | 31,000 | — | — |
| 1989-01-05 | $19.38 | $46.09 | 31,100 | — | — |
| 1989-01-04 | $19.38 | $46.09 | 50,200 | — | — |
| 1989-01-03 | $19.25 | $45.79 | 37,600 | — | — |