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 | $21.20 | $21.20 | 75,438 | — | — |
| 1989-12-28 | $21.20 | $21.20 | 40,813 | — | — |
| 1989-12-27 | $21.60 | $21.60 | 100,063 | — | — |
| 1989-12-26 | $20.80 | $20.80 | 9,125 | — | — |
| 1989-12-22 | $20.80 | $20.80 | 22,125 | — | — |
| 1989-12-21 | $20.80 | $20.80 | 28,188 | — | — |
| 1989-12-20 | $20.00 | $20.00 | 126,750 | — | — |
| 1989-12-19 | $20.20 | $20.20 | 39,563 | — | — |
| 1989-12-18 | $21.00 | $21.00 | 58,063 | — | — |
| 1989-12-15 | $21.20 | $21.20 | 73,688 | — | — |
| 1989-12-14 | $21.20 | $21.20 | 76,938 | — | — |
| 1989-12-13 | $22.00 | $22.00 | 31,188 | — | — |
| 1989-12-12 | $21.20 | $21.20 | 84,125 | — | — |
| 1989-12-11 | $22.40 | $22.40 | 61,250 | — | — |
| 1989-12-08 | $22.80 | $22.80 | 37,500 | — | — |
| 1989-12-07 | $23.80 | $23.80 | 50,625 | — | — |
| 1989-12-06 | $22.40 | $22.40 | 26,063 | — | — |
| 1989-12-05 | $22.80 | $22.80 | 42,125 | — | — |
| 1989-12-04 | $21.60 | $21.60 | 67,250 | — | — |
| 1989-12-01 | $22.00 | $22.00 | 21,438 | — | — |
| 1989-11-30 | $22.00 | $22.00 | 28,563 | — | — |
| 1989-11-29 | $21.20 | $21.20 | 81,125 | — | — |
| 1989-11-28 | $21.60 | $21.60 | 62,750 | — | — |
| 1989-11-27 | $21.60 | $21.60 | 37,125 | — | — |
| 1989-11-24 | $21.40 | $21.40 | 31,125 | — | — |
| 1989-11-22 | $21.20 | $21.20 | 50,125 | — | — |
| 1989-11-21 | $20.80 | $20.80 | 82,313 | — | — |
| 1989-11-20 | $20.80 | $20.80 | 253,313 | — | — |
| 1989-11-17 | $21.20 | $21.20 | 122,063 | — | — |
| 1989-11-16 | $20.80 | $20.80 | 122,813 | — | — |
| 1989-11-15 | $20.60 | $20.60 | 75,813 | — | — |
| 1989-11-14 | $20.60 | $20.60 | 72,125 | — | — |
| 1989-11-13 | $21.00 | $21.00 | 30,000 | — | — |
| 1989-11-10 | $21.20 | $21.20 | 78,188 | — | — |
| 1989-11-09 | $21.60 | $21.60 | 26,938 | — | — |
| 1989-11-08 | $20.60 | $20.60 | 346,188 | — | — |
| 1989-11-07 | $19.20 | $19.20 | 170,625 | — | — |
| 1989-11-06 | $20.40 | $20.40 | 74,000 | — | — |
| 1989-11-03 | $20.80 | $20.80 | 27,313 | — | — |
| 1989-11-02 | $21.60 | $21.60 | 24,313 | — | — |
| 1989-11-01 | $20.80 | $20.80 | 31,188 | — | — |
| 1989-10-31 | $21.20 | $21.20 | 9,188 | — | — |
| 1989-10-30 | $21.20 | $21.20 | 100,813 | — | — |
| 1989-10-27 | $21.20 | $21.20 | 16,125 | — | — |
| 1989-10-26 | $21.20 | $21.20 | 407,250 | — | — |
| 1989-10-25 | $21.20 | $21.20 | 237,875 | — | — |
| 1989-10-24 | $21.60 | $21.60 | 178,688 | — | — |
| 1989-10-23 | $22.80 | $22.80 | 26,188 | — | — |
| 1989-10-20 | $23.60 | $23.60 | 29,813 | — | — |
| 1989-10-19 | $23.20 | $23.20 | 91,125 | — | — |
| 1989-10-18 | $22.80 | $22.80 | 7,500 | — | — |
| 1989-10-17 | $22.80 | $22.80 | 42,938 | — | — |
| 1989-10-16 | $23.60 | $23.60 | 80,438 | — | — |
| 1989-10-13 | $23.20 | $23.20 | 15,563 | — | — |
| 1989-10-12 | $24.20 | $24.20 | 27,375 | — | — |
| 1989-10-11 | $24.00 | $24.00 | 9,313 | — | — |
| 1989-10-10 | $24.00 | $24.00 | 35,625 | — | — |
| 1989-10-09 | $24.40 | $24.40 | 8,875 | — | — |
| 1989-10-06 | $24.40 | $24.40 | 7,188 | — | — |
| 1989-10-05 | $24.40 | $24.40 | 95,563 | — | — |
| 1989-10-04 | $24.00 | $24.00 | 84,750 | — | — |
| 1989-10-03 | $23.80 | $23.80 | 63,563 | — | — |
| 1989-10-02 | $23.60 | $23.60 | 51,563 | — | — |
| 1989-09-29 | $24.40 | $24.40 | 33,313 | — | — |
| 1989-09-28 | $24.00 | $24.00 | 75,313 | — | — |
| 1989-09-27 | $24.40 | $24.40 | 87,250 | — | — |
| 1989-09-26 | $24.80 | $24.80 | 69,188 | — | — |
| 1989-09-25 | $24.80 | $24.80 | 9,813 | — | — |
| 1989-09-22 | $25.20 | $25.20 | 13,125 | — | — |
| 1989-09-21 | $25.00 | $25.00 | 29,875 | — | — |
| 1989-09-20 | $24.80 | $24.80 | 71,625 | — | — |
| 1989-09-19 | $25.60 | $25.60 | 108,813 | — | — |
| 1989-09-18 | $25.60 | $25.60 | 59,500 | — | — |
| 1989-09-15 | $25.20 | $25.20 | 34,750 | — | — |
| 1989-09-14 | $24.80 | $24.80 | 51,063 | — | — |
| 1989-09-13 | $26.40 | $26.40 | 95,750 | — | — |
| 1989-09-12 | $27.40 | $27.40 | 153,688 | — | — |
| 1989-09-11 | $26.00 | $26.00 | 55,813 | — | — |
| 1989-09-08 | $26.20 | $26.20 | 37,250 | — | — |
| 1989-09-07 | $26.00 | $26.00 | 14,438 | — | — |
| 1989-09-06 | $26.40 | $26.40 | 23,125 | — | — |
| 1989-09-05 | $26.40 | $26.40 | 70,750 | — | — |
| 1989-09-01 | $26.00 | $26.00 | 75,125 | — | — |
| 1989-08-31 | $26.00 | $26.00 | 72,500 | — | — |
| 1989-08-30 | $25.60 | $25.60 | 32,938 | — | — |
| 1989-08-29 | $26.00 | $26.00 | 58,750 | — | — |
| 1989-08-28 | $25.60 | $25.60 | 39,688 | — | — |
| 1989-08-25 | $26.80 | $26.80 | 52,875 | — | — |
| 1989-08-24 | $27.20 | $27.20 | 39,375 | — | — |
| 1989-08-23 | $27.20 | $27.20 | 8,938 | — | — |
| 1989-08-22 | $27.20 | $27.20 | 16,750 | — | — |
| 1989-08-21 | $28.00 | $28.00 | 35,250 | — | — |
| 1989-08-18 | $27.90 | $27.90 | 17,250 | — | — |
| 1989-08-17 | $27.90 | $27.90 | 33,125 | — | — |
| 1989-08-16 | $28.00 | $28.00 | 19,625 | — | — |
| 1989-08-15 | $28.10 | $28.10 | 29,875 | — | — |
| 1989-08-14 | $28.00 | $28.00 | 41,500 | — | — |
| 1989-08-11 | $27.40 | $27.40 | 17,500 | — | — |
| 1989-08-10 | $27.30 | $27.30 | 60,375 | — | — |
| 1989-08-09 | $27.20 | $27.20 | 120,875 | — | — |
| 1989-08-08 | $27.10 | $27.10 | 73,125 | — | — |
| 1989-08-07 | $26.80 | $26.80 | 6,375 | — | — |
| 1989-08-04 | $27.10 | $27.10 | 27,500 | — | — |
| 1989-08-03 | $27.00 | $27.00 | 41,125 | — | — |
| 1989-08-02 | $27.20 | $27.20 | 31,500 | — | — |
| 1989-08-01 | $27.60 | $27.60 | 38,875 | — | — |
| 1989-07-31 | $28.20 | $28.20 | 49,375 | — | — |
| 1989-07-28 | $28.30 | $28.30 | 78,625 | — | — |
| 1989-07-27 | $28.40 | $28.40 | 272,750 | — | — |
| 1989-07-26 | $28.40 | $28.40 | 140,625 | — | — |
| 1989-07-25 | $27.60 | $27.60 | 23,250 | — | — |
| 1989-07-24 | $27.60 | $27.60 | 77,875 | — | — |
| 1989-07-21 | $28.00 | $28.00 | 17,375 | — | — |
| 1989-07-20 | $28.20 | $28.20 | 232,375 | — | — |
| 1989-07-19 | $27.80 | $27.80 | 11,125 | — | — |
| 1989-07-18 | $27.80 | $27.80 | 27,375 | — | — |
| 1989-07-17 | $27.90 | $27.90 | 67,000 | — | — |
| 1989-07-14 | $26.60 | $26.60 | 34,750 | — | — |
| 1989-07-13 | $26.20 | $26.20 | 3,125 | — | — |
| 1989-07-12 | $26.20 | $26.20 | 36,125 | — | — |
| 1989-07-11 | $26.00 | $26.00 | 35,250 | — | — |
| 1989-07-10 | $26.70 | $26.70 | 8,000 | — | — |
| 1989-07-07 | $27.00 | $27.00 | 7,875 | — | — |
| 1989-07-06 | $27.00 | $27.00 | 62,500 | — | — |
| 1989-07-05 | $27.20 | $27.20 | 3,750 | — | — |
| 1989-07-03 | $27.00 | $27.00 | 10,250 | — | — |
| 1989-06-30 | $27.20 | $27.20 | 35,625 | — | — |
| 1989-06-29 | $26.80 | $26.80 | 50,625 | — | — |
| 1989-06-28 | $27.00 | $27.00 | 62,125 | — | — |
| 1989-06-27 | $27.60 | $27.60 | 54,375 | — | — |
| 1989-06-26 | $27.80 | $27.80 | 34,750 | — | — |
| 1989-06-23 | $27.40 | $27.40 | 2,750 | — | — |
| 1989-06-22 | $27.40 | $27.40 | 28,000 | — | — |
| 1989-06-21 | $27.60 | $27.60 | 4,875 | — | — |
| 1989-06-20 | $27.60 | $27.60 | 5,625 | — | — |
| 1989-06-19 | $27.60 | $27.60 | 10,500 | — | — |
| 1989-06-16 | $28.00 | $28.00 | 38,375 | — | — |
| 1989-06-15 | $27.90 | $27.90 | 40,250 | — | — |
| 1989-06-14 | $27.70 | $27.70 | 28,500 | — | — |
| 1989-06-13 | $28.00 | $28.00 | 59,750 | — | — |
| 1989-06-12 | $28.00 | $28.00 | 49,125 | — | — |
| 1989-06-09 | $28.00 | $28.00 | 55,625 | — | — |
| 1989-06-08 | $28.40 | $28.40 | 85,125 | — | — |
| 1989-06-07 | $27.50 | $27.50 | 90,625 | — | — |
| 1989-06-06 | $27.80 | $27.80 | 363,875 | — | — |
| 1989-06-05 | $26.00 | $26.00 | 111,625 | — | — |
| 1989-06-02 | $25.90 | $25.90 | 67,125 | — | — |
| 1989-06-01 | $25.40 | $25.40 | 45,000 | — | — |
| 1989-05-31 | $25.60 | $25.60 | 36,000 | — | — |
| 1989-05-30 | $26.10 | $26.10 | 19,125 | — | — |
| 1989-05-26 | $26.10 | $26.10 | 23,375 | — | — |
| 1989-05-25 | $26.00 | $26.00 | 36,250 | — | — |
| 1989-05-24 | $25.80 | $25.80 | 27,125 | — | — |
| 1989-05-23 | $25.70 | $25.70 | 30,250 | — | — |
| 1989-05-22 | $25.80 | $25.80 | 41,750 | — | — |
| 1989-05-19 | $25.90 | $25.90 | 24,375 | — | — |
| 1989-05-18 | $26.30 | $26.30 | 102,250 | — | — |
| 1989-05-17 | $25.30 | $25.30 | 87,875 | — | — |
| 1989-05-16 | $24.90 | $24.90 | 48,500 | — | — |
| 1989-05-15 | $24.60 | $24.60 | 159,750 | — | — |
| 1989-05-12 | $24.70 | $24.70 | 90,750 | — | — |
| 1989-05-11 | $25.50 | $25.50 | 56,000 | — | — |
| 1989-05-10 | $25.10 | $25.10 | 23,625 | — | — |
| 1989-05-09 | $25.10 | $25.10 | 58,750 | — | — |
| 1989-05-08 | $24.70 | $24.70 | 31,625 | — | — |
| 1989-05-05 | $24.90 | $24.90 | 54,500 | — | — |
| 1989-05-04 | $25.40 | $25.40 | 43,625 | — | — |
| 1989-05-03 | $26.00 | $26.00 | 75,000 | — | — |
| 1989-05-02 | $26.30 | $26.30 | 73,000 | — | — |
| 1989-05-01 | $26.60 | $26.60 | 120,750 | — | — |
| 1989-04-28 | $26.60 | $26.60 | 111,125 | — | — |
| 1989-04-27 | $26.50 | $26.50 | 96,875 | — | — |
| 1989-04-26 | $25.90 | $25.90 | 63,625 | — | — |
| 1989-04-25 | $25.80 | $25.80 | 187,875 | — | — |
| 1989-04-24 | $25.90 | $25.90 | 137,125 | — | — |
| 1989-04-21 | $25.40 | $25.40 | 185,000 | — | — |
| 1989-04-20 | $25.00 | $25.00 | 210,375 | — | — |
| 1989-04-19 | $25.00 | $25.00 | 209,750 | — | — |
| 1989-04-18 | $24.40 | $24.40 | 271,375 | — | — |
| 1989-04-17 | $23.90 | $23.90 | 136,750 | — | — |
| 1989-04-14 | $23.20 | $23.20 | 27,375 | — | — |
| 1989-04-13 | $22.80 | $22.80 | 25,875 | — | — |
| 1989-04-12 | $22.80 | $22.80 | 54,375 | — | — |
| 1989-04-11 | $22.90 | $22.90 | 95,875 | — | — |
| 1989-04-10 | $22.60 | $22.60 | 54,750 | — | — |
| 1989-04-07 | $22.70 | $22.70 | 101,125 | — | — |
| 1989-04-06 | $23.00 | $23.00 | 133,375 | — | — |
| 1989-04-05 | $23.30 | $23.30 | 166,375 | — | — |
| 1989-04-04 | $23.70 | $23.70 | 162,750 | — | — |
| 1989-04-03 | $23.80 | $23.80 | 322,750 | — | — |
| 1989-03-31 | $23.70 | $23.70 | 123,500 | — | — |
| 1989-03-30 | $22.90 | $22.90 | 87,375 | — | — |
| 1989-03-29 | $23.30 | $23.30 | 206,875 | — | — |
| 1989-03-28 | $22.30 | $22.30 | 49,750 | — | — |
| 1989-03-27 | $21.80 | $21.80 | 60,125 | — | — |
| 1989-03-23 | $21.60 | $21.60 | 17,500 | — | — |
| 1989-03-22 | $21.60 | $21.60 | 70,875 | — | — |
| 1989-03-21 | $21.20 | $21.20 | 92,375 | — | — |
| 1989-03-20 | $21.00 | $21.00 | 124,250 | — | — |
| 1989-03-17 | $22.20 | $22.20 | 83,250 | — | — |
| 1989-03-16 | $22.70 | $22.70 | 57,250 | — | — |
| 1989-03-15 | $22.70 | $22.70 | 71,125 | — | — |
| 1989-03-14 | $22.50 | $22.50 | 62,250 | — | — |
| 1989-03-13 | $22.60 | $22.60 | 19,750 | — | — |
| 1989-03-10 | $22.50 | $22.50 | 17,750 | — | — |
| 1989-03-09 | $22.40 | $22.40 | 103,125 | — | — |
| 1989-03-08 | $23.00 | $23.00 | 37,125 | — | — |
| 1989-03-07 | $23.00 | $23.00 | 89,125 | — | — |
| 1989-03-06 | $23.20 | $23.20 | 202,875 | — | — |
| 1989-03-03 | $22.70 | $22.70 | 542,500 | — | — |
| 1989-03-02 | $22.00 | $22.00 | 63,125 | — | — |
| 1989-03-01 | $22.40 | $22.40 | 317,750 | — | — |
| 1989-02-28 | $22.00 | $22.00 | 181,500 | — | — |
| 1989-02-27 | $21.60 | $21.60 | 65,250 | — | — |
| 1989-02-24 | $21.60 | $21.60 | 106,375 | — | — |
| 1989-02-23 | $21.80 | $21.80 | 52,625 | — | — |
| 1989-02-22 | $21.90 | $21.90 | 81,000 | — | — |
| 1989-02-21 | $21.90 | $21.90 | 77,750 | — | — |
| 1989-02-17 | $22.10 | $22.10 | 256,250 | — | — |
| 1989-02-16 | $21.40 | $21.40 | 50,750 | — | — |
| 1989-02-15 | $21.50 | $21.50 | 105,000 | — | — |
| 1989-02-14 | $21.40 | $21.40 | 126,500 | — | — |
| 1989-02-13 | $21.20 | $21.20 | 49,500 | — | — |
| 1989-02-10 | $21.10 | $21.10 | 68,250 | — | — |
| 1989-02-09 | $21.30 | $21.30 | 93,125 | — | — |
| 1989-02-08 | $21.40 | $21.40 | 107,250 | — | — |
| 1989-02-07 | $21.10 | $21.10 | 84,250 | — | — |
| 1989-02-06 | $20.90 | $20.90 | 253,875 | — | — |
| 1989-02-03 | $20.80 | $20.80 | 565,500 | — | — |
| 1989-02-02 | $20.80 | $20.80 | 355,250 | — | — |
| 1989-02-01 | $20.70 | $20.70 | 810,250 | — | — |
| 1989-01-31 | $20.50 | $20.50 | 675,750 | — | — |
| 1989-01-30 | $20.70 | $20.70 | 434,250 | — | — |
| 1989-01-27 | $20.90 | $20.90 | 222,875 | — | — |
| 1989-01-26 | $19.70 | $19.70 | 117,250 | — | — |
| 1989-01-25 | $19.00 | $19.00 | 85,625 | — | — |
| 1989-01-24 | $18.90 | $18.90 | 73,250 | — | — |
| 1989-01-23 | $19.10 | $19.10 | 100,875 | — | — |
| 1989-01-20 | $19.20 | $19.20 | 292,250 | — | — |
| 1989-01-19 | $18.40 | $18.40 | 267,000 | — | — |
| 1989-01-18 | $17.60 | $17.60 | 17,500 | — | — |
| 1989-01-17 | $17.60 | $17.60 | 31,250 | — | — |
| 1989-01-16 | $17.80 | $17.80 | 9,375 | — | — |
| 1989-01-13 | $17.70 | $17.70 | 34,750 | — | — |
| 1989-01-12 | $17.80 | $17.80 | 8,625 | — | — |
| 1989-01-11 | $17.80 | $17.80 | 162,250 | — | — |
| 1989-01-10 | $17.70 | $17.70 | 36,875 | — | — |
| 1989-01-09 | $17.70 | $17.70 | 12,000 | — | — |
| 1989-01-06 | $17.70 | $17.70 | 44,500 | — | — |
| 1989-01-05 | $17.60 | $17.60 | 78,000 | — | — |
| 1989-01-04 | $17.40 | $17.40 | 50,375 | — | — |
| 1989-01-03 | $16.70 | $16.70 | 83,875 | — | — |