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
- 1983-11-21 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 | $25.01 | $35.36 | 772,137 | — | — |
| 1989-12-28 | $24.62 | $34.80 | 863,761 | — | — |
| 1989-12-27 | $24.53 | $34.68 | 389,182 | — | — |
| 1989-12-26 | $24.34 | $34.40 | 172,574 | — | — |
| 1989-12-22 | $24.53 | $34.68 | 1,778,672 | — | — |
| 1989-12-21 | $24.08 | $34.05 | 1,020,323 | — | — |
| 1989-12-20 | $24.11 | $34.09 | 1,059,464 | — | — |
| 1989-12-19 | $24.23 | $34.24 | 1,159,539 | — | — |
| 1989-12-18 | $24.48 | $34.60 | 1,147,085 | — | — |
| 1989-12-15 | $25.18 | $35.60 | 2,122,486 | — | — |
| 1989-12-14 | $25.07 | $35.44 | 1,271,179 | — | — |
| 1989-12-13 | $25.07 | $35.44 | 741,892 | — | — |
| 1989-12-12 | $24.65 | $34.84 | 952,272 | — | — |
| 1989-12-11 | $24.06 | $34.01 | 492,371 | — | — |
| 1989-12-08 | $23.97 | $33.89 | 318,017 | — | — |
| 1989-12-07 | $23.83 | $33.69 | 512,830 | — | — |
| 1989-12-06 | $23.78 | $33.61 | 537,738 | — | — |
| 1989-12-05 | $23.86 | $33.73 | 326,023 | — | — |
| 1989-12-04 | $24.06 | $34.01 | 594,225 | — | — |
| 1989-12-01 | $23.94 | $33.85 | 916,690 | — | — |
| 1989-11-30 | $23.16 | $32.74 | 460,346 | — | — |
| 1989-11-29 | $22.93 | $32.42 | 608,458 | — | — |
| 1989-11-28 | $23.05 | $32.58 | 823,731 | — | — |
| 1989-11-27 | $23.05 | $32.58 | 1,520,255 | — | — |
| 1989-11-24 | $23.10 | $32.66 | 349,596 | — | — |
| 1989-11-22 | $22.99 | $32.50 | 856,200 | — | — |
| 1989-11-21 | $22.93 | $32.42 | 1,085,261 | — | — |
| 1989-11-20 | $23.05 | $32.58 | 321,575 | — | — |
| 1989-11-17 | $23.24 | $32.85 | 1,089,709 | — | — |
| 1989-11-16 | $23.21 | $32.81 | 652,936 | — | — |
| 1989-11-15 | $23.35 | $33.01 | 1,074,586 | — | — |
| 1989-11-14 | $23.07 | $32.62 | 584,440 | — | — |
| 1989-11-13 | $23.05 | $32.58 | 809,943 | — | — |
| 1989-11-10 | $22.93 | $32.42 | 865,095 | — | — |
| 1989-11-09 | $22.85 | $32.30 | 525,729 | — | — |
| 1989-11-08 | $22.99 | $32.50 | 1,066,580 | — | — |
| 1989-11-07 | $22.88 | $32.34 | 829,513 | — | — |
| 1989-11-06 | $22.79 | $32.22 | 783,701 | — | — |
| 1989-11-03 | $22.93 | $32.42 | 829,513 | — | — |
| 1989-11-02 | $22.99 | $32.50 | 736,554 | — | — |
| 1989-11-01 | $23.07 | $32.62 | 1,744,869 | — | — |
| 1989-10-31 | $22.99 | $32.50 | 2,178,083 | — | — |
| 1989-10-30 | $22.51 | $31.82 | 845,970 | — | — |
| 1989-10-27 | $22.45 | $31.74 | 1,482,449 | — | — |
| 1989-10-26 | $22.45 | $31.74 | 1,434,413 | — | — |
| 1989-10-25 | $22.68 | $32.06 | 1,952,580 | — | — |
| 1989-10-24 | $22.85 | $32.30 | 1,456,652 | — | — |
| 1989-10-23 | $22.88 | $32.34 | 1,124,402 | — | — |
| 1989-10-20 | $22.93 | $32.42 | 1,250,274 | — | — |
| 1989-10-19 | $22.62 | $31.98 | 1,566,067 | — | — |
| 1989-10-18 | $22.29 | $31.50 | 713,871 | — | — |
| 1989-10-17 | $22.31 | $31.54 | 1,220,029 | — | — |
| 1989-10-16 | $22.26 | $31.46 | 2,725,607 | — | — |
| 1989-10-13 | $21.92 | $30.99 | 1,756,878 | — | — |
| 1989-10-12 | $23.16 | $32.74 | 1,802,245 | — | — |
| 1989-10-11 | $23.30 | $32.93 | 1,179,554 | — | — |
| 1989-10-10 | $23.27 | $32.89 | 630,252 | — | — |
| 1989-10-09 | $23.16 | $32.74 | 257,527 | — | — |
| 1989-10-06 | $23.10 | $32.66 | 1,174,217 | — | — |
| 1989-10-05 | $22.85 | $32.30 | 865,540 | — | — |
| 1989-10-04 | $22.79 | $32.22 | 3,006,262 | — | — |
| 1989-10-03 | $22.40 | $31.66 | 1,965,034 | — | — |
| 1989-10-02 | $22.43 | $31.35 | 559,532 | — | — |
| 1989-09-29 | $22.43 | $31.35 | 1,396,162 | — | — |
| 1989-09-28 | $22.37 | $31.27 | 1,211,134 | — | — |
| 1989-09-27 | $22.12 | $30.92 | 600,452 | — | — |
| 1989-09-26 | $22.09 | $30.88 | 869,098 | — | — |
| 1989-09-25 | $22.06 | $30.84 | 581,326 | — | — |
| 1989-09-22 | $22.26 | $31.12 | 1,039,004 | — | — |
| 1989-09-21 | $21.95 | $30.68 | 1,245,382 | — | — |
| 1989-09-20 | $22.03 | $30.80 | 1,291,194 | — | — |
| 1989-09-19 | $22.06 | $30.84 | 1,640,345 | — | — |
| 1989-09-18 | $21.95 | $30.68 | 623,136 | — | — |
| 1989-09-15 | $21.84 | $30.53 | 4,714,214 | — | — |
| 1989-09-14 | $21.75 | $30.41 | 848,194 | — | — |
| 1989-09-13 | $21.58 | $30.17 | 1,693,719 | — | — |
| 1989-09-12 | $21.81 | $30.49 | 1,343,233 | — | — |
| 1989-09-11 | $21.78 | $30.45 | 680,957 | — | — |
| 1989-09-08 | $21.81 | $30.49 | 1,061,243 | — | — |
| 1989-09-07 | $21.92 | $30.65 | 455,454 | — | — |
| 1989-09-06 | $21.98 | $30.72 | 631,142 | — | — |
| 1989-09-05 | $22.12 | $30.92 | 732,106 | — | — |
| 1989-09-01 | $22.20 | $31.04 | 700,082 | — | — |
| 1989-08-31 | $21.95 | $30.68 | 439,442 | — | — |
| 1989-08-30 | $21.84 | $30.53 | 1,046,121 | — | — |
| 1989-08-29 | $21.75 | $30.41 | 595,559 | — | — |
| 1989-08-28 | $22.09 | $30.88 | 495,039 | — | — |
| 1989-08-25 | $22.12 | $30.92 | 1,011,873 | — | — |
| 1989-08-24 | $22.17 | $31.00 | 957,609 | — | — |
| 1989-08-23 | $21.75 | $30.41 | 739,668 | — | — |
| 1989-08-22 | $21.47 | $30.02 | 669,837 | — | — |
| 1989-08-21 | $21.53 | $30.10 | 912,687 | — | — |
| 1989-08-18 | $21.81 | $30.49 | 1,279,630 | — | — |
| 1989-08-17 | $21.61 | $30.21 | 668,058 | — | — |
| 1989-08-16 | $21.67 | $30.29 | 672,061 | — | — |
| 1989-08-15 | $21.56 | $30.13 | 498,153 | — | — |
| 1989-08-14 | $21.27 | $29.74 | 835,740 | — | — |
| 1989-08-11 | $21.44 | $29.98 | 1,357,466 | — | — |
| 1989-08-10 | $21.70 | $30.33 | 1,136,855 | — | — |
| 1989-08-09 | $21.81 | $30.49 | 1,311,654 | — | — |
| 1989-08-08 | $22.15 | $30.96 | 849,973 | — | — |
| 1989-08-07 | $22.03 | $30.80 | 955,830 | — | — |
| 1989-08-04 | $21.61 | $30.21 | 1,129,739 | — | — |
| 1989-08-03 | $21.72 | $30.37 | 766,799 | — | — |
| 1989-08-02 | $21.72 | $30.37 | 925,585 | — | — |
| 1989-08-01 | $21.92 | $30.65 | 1,830,711 | — | — |
| 1989-07-31 | $21.56 | $30.13 | 1,321,439 | — | — |
| 1989-07-28 | $21.11 | $29.51 | 1,055,906 | — | — |
| 1989-07-27 | $21.05 | $29.43 | 891,337 | — | — |
| 1989-07-26 | $20.71 | $28.96 | 922,472 | — | — |
| 1989-07-25 | $20.52 | $28.68 | 1,538,936 | — | — |
| 1989-07-24 | $20.32 | $28.41 | 801,937 | — | — |
| 1989-07-21 | $20.52 | $28.68 | 1,803,135 | — | — |
| 1989-07-20 | $20.57 | $28.76 | 1,727,967 | — | — |
| 1989-07-19 | $20.63 | $28.84 | 1,886,308 | — | — |
| 1989-07-18 | $20.29 | $28.37 | 621,801 | — | — |
| 1989-07-17 | $20.29 | $28.37 | 753,456 | — | — |
| 1989-07-14 | $20.35 | $28.45 | 2,048,208 | — | — |
| 1989-07-13 | $20.40 | $28.52 | 1,077,700 | — | — |
| 1989-07-12 | $20.35 | $28.45 | 944,711 | — | — |
| 1989-07-11 | $20.35 | $28.45 | 1,430,410 | — | — |
| 1989-07-10 | $20.15 | $28.17 | 1,315,657 | — | — |
| 1989-07-07 | $20.07 | $28.05 | 960,278 | — | — |
| 1989-07-06 | $19.70 | $27.54 | 665,834 | — | — |
| 1989-07-05 | $19.73 | $27.58 | 1,936,124 | — | — |
| 1989-07-03 | $19.59 | $27.38 | 1,637,677 | — | — |
| 1989-06-30 | $19.67 | $27.16 | 2,063,330 | — | — |
| 1989-06-29 | $19.73 | $27.23 | 1,691,940 | — | — |
| 1989-06-28 | $19.90 | $27.47 | 802,826 | — | — |
| 1989-06-27 | $20.23 | $27.93 | 856,200 | — | — |
| 1989-06-26 | $20.23 | $27.93 | 676,064 | — | — |
| 1989-06-23 | $20.46 | $28.24 | 1,368,141 | — | — |
| 1989-06-22 | $19.79 | $27.31 | 1,201,348 | — | — |
| 1989-06-21 | $19.50 | $26.92 | 1,292,083 | — | — |
| 1989-06-20 | $19.64 | $27.12 | 552,416 | — | — |
| 1989-06-19 | $19.67 | $27.16 | 579,992 | — | — |
| 1989-06-16 | $19.56 | $27.00 | 2,832,798 | — | — |
| 1989-06-15 | $19.36 | $26.73 | 1,120,399 | — | — |
| 1989-06-14 | $19.62 | $27.08 | 827,734 | — | — |
| 1989-06-13 | $19.70 | $27.20 | 2,272,377 | — | — |
| 1989-06-12 | $20.15 | $27.82 | 636,034 | — | — |
| 1989-06-09 | $20.26 | $27.97 | 1,001,643 | — | — |
| 1989-06-08 | $20.49 | $28.28 | 789,038 | — | — |
| 1989-06-07 | $20.60 | $28.44 | 1,315,212 | — | — |
| 1989-06-06 | $20.09 | $27.74 | 1,561,620 | — | — |
| 1989-06-05 | $19.87 | $27.43 | 684,960 | — | — |
| 1989-06-02 | $19.98 | $27.58 | 754,345 | — | — |
| 1989-06-01 | $19.56 | $27.00 | 765,465 | — | — |
| 1989-05-31 | $19.53 | $26.96 | 623,580 | — | — |
| 1989-05-30 | $19.45 | $26.85 | 730,327 | — | — |
| 1989-05-26 | $19.70 | $27.20 | 587,108 | — | — |
| 1989-05-25 | $19.39 | $26.77 | 1,008,759 | — | — |
| 1989-05-24 | $19.45 | $26.85 | 787,704 | — | — |
| 1989-05-23 | $19.45 | $26.85 | 1,218,250 | — | — |
| 1989-05-22 | $19.70 | $27.20 | 1,259,170 | — | — |
| 1989-05-19 | $19.59 | $27.04 | 1,942,795 | — | — |
| 1989-05-18 | $19.03 | $26.26 | 675,175 | — | — |
| 1989-05-17 | $18.91 | $26.11 | 1,044,341 | — | — |
| 1989-05-16 | $18.75 | $25.88 | 710,312 | — | — |
| 1989-05-15 | $18.80 | $25.95 | 961,168 | — | — |
| 1989-05-12 | $18.89 | $26.07 | 2,406,255 | — | — |
| 1989-05-11 | $18.32 | $25.29 | 849,083 | — | — |
| 1989-05-10 | $18.27 | $25.22 | 514,165 | — | — |
| 1989-05-09 | $18.27 | $25.22 | 804,605 | — | — |
| 1989-05-08 | $18.30 | $25.26 | 592,001 | — | — |
| 1989-05-05 | $18.32 | $25.29 | 2,727,830 | — | — |
| 1989-05-04 | $18.21 | $25.14 | 1,020,768 | — | — |
| 1989-05-03 | $18.52 | $25.57 | 547,968 | — | — |
| 1989-05-02 | $18.63 | $25.72 | 644,040 | — | — |
| 1989-05-01 | $18.60 | $25.68 | 687,184 | — | — |
| 1989-04-28 | $18.75 | $25.88 | 1,727,077 | — | — |
| 1989-04-27 | $18.49 | $25.53 | 1,335,672 | — | — |
| 1989-04-26 | $18.21 | $25.14 | 692,521 | — | — |
| 1989-04-25 | $18.04 | $24.91 | 829,513 | — | — |
| 1989-04-24 | $17.93 | $24.75 | 528,842 | — | — |
| 1989-04-21 | $17.85 | $24.63 | 2,052,656 | — | — |
| 1989-04-20 | $17.71 | $24.44 | 733,886 | — | — |
| 1989-04-19 | $17.82 | $24.60 | 724,100 | — | — |
| 1989-04-18 | $17.87 | $24.67 | 1,716,847 | — | — |
| 1989-04-17 | $17.37 | $23.98 | 834,850 | — | — |
| 1989-04-14 | $17.28 | $23.86 | 1,145,306 | — | — |
| 1989-04-13 | $16.95 | $23.39 | 723,656 | — | — |
| 1989-04-12 | $17.03 | $23.51 | 891,337 | — | — |
| 1989-04-11 | $17.03 | $23.51 | 842,412 | — | — |
| 1989-04-10 | $17.09 | $23.59 | 529,732 | — | — |
| 1989-04-07 | $17.09 | $23.59 | 510,606 | — | — |
| 1989-04-06 | $17.00 | $23.47 | 673,840 | — | — |
| 1989-04-05 | $17.12 | $23.63 | 2,280,383 | — | — |
| 1989-04-04 | $16.92 | $23.35 | 2,181,197 | — | — |
| 1989-04-03 | $17.28 | $23.52 | 1,582,969 | — | — |
| 1989-03-31 | $17.14 | $23.33 | 739,223 | — | — |
| 1989-03-30 | $17.06 | $23.21 | 649,378 | — | — |
| 1989-03-29 | $17.03 | $23.17 | 450,561 | — | — |
| 1989-03-28 | $17.09 | $23.25 | 862,427 | — | — |
| 1989-03-27 | $16.95 | $23.06 | 725,880 | — | — |
| 1989-03-23 | $16.83 | $22.91 | 507,493 | — | — |
| 1989-03-22 | $16.92 | $23.02 | 571,541 | — | — |
| 1989-03-21 | $16.83 | $22.91 | 503,490 | — | — |
| 1989-03-20 | $16.75 | $22.79 | 791,262 | — | — |
| 1989-03-17 | $16.81 | $22.87 | 2,275,935 | — | — |
| 1989-03-16 | $17.00 | $23.14 | 923,806 | — | — |
| 1989-03-15 | $16.75 | $22.79 | 651,601 | — | — |
| 1989-03-14 | $16.75 | $22.79 | 972,287 | — | — |
| 1989-03-13 | $16.83 | $22.91 | 697,414 | — | — |
| 1989-03-10 | $16.78 | $22.83 | 1,372,588 | — | — |
| 1989-03-09 | $16.81 | $22.87 | 1,597,202 | — | — |
| 1989-03-08 | $16.69 | $22.71 | 1,045,676 | — | — |
| 1989-03-07 | $16.67 | $22.68 | 1,433,968 | — | — |
| 1989-03-06 | $16.61 | $22.60 | 1,845,833 | — | — |
| 1989-03-03 | $16.41 | $22.33 | 573,765 | — | — |
| 1989-03-02 | $16.41 | $22.33 | 763,241 | — | — |
| 1989-03-01 | $16.33 | $22.22 | 1,399,720 | — | — |
| 1989-02-28 | $16.44 | $22.37 | 873,546 | — | — |
| 1989-02-27 | $16.38 | $22.29 | 825,065 | — | — |
| 1989-02-24 | $16.38 | $22.29 | 1,071,028 | — | — |
| 1989-02-23 | $16.72 | $22.75 | 976,290 | — | — |
| 1989-02-22 | $16.50 | $22.45 | 611,127 | — | — |
| 1989-02-21 | $16.75 | $22.79 | 753,011 | — | — |
| 1989-02-17 | $16.92 | $23.02 | 990,078 | — | — |
| 1989-02-16 | $16.92 | $23.02 | 593,335 | — | — |
| 1989-02-15 | $16.97 | $23.10 | 772,581 | — | — |
| 1989-02-14 | $16.97 | $23.10 | 1,006,090 | — | — |
| 1989-02-13 | $16.95 | $23.06 | 1,336,117 | — | — |
| 1989-02-10 | $16.75 | $22.79 | 1,176,441 | — | — |
| 1989-02-09 | $16.78 | $22.83 | 1,015,876 | — | — |
| 1989-02-08 | $16.78 | $22.83 | 1,054,127 | — | — |
| 1989-02-07 | $16.86 | $22.94 | 1,430,854 | — | — |
| 1989-02-06 | $16.47 | $22.41 | 905,126 | — | — |
| 1989-02-03 | $16.61 | $22.60 | 769,468 | — | — |
| 1989-02-02 | $16.81 | $22.87 | 1,068,359 | — | — |
| 1989-02-01 | $16.92 | $23.02 | 1,329,445 | — | — |
| 1989-01-31 | $16.86 | $22.94 | 1,013,207 | — | — |
| 1989-01-30 | $16.75 | $22.79 | 1,091,043 | — | — |
| 1989-01-27 | $16.95 | $23.06 | 1,662,584 | — | — |
| 1989-01-26 | $16.55 | $22.52 | 817,949 | — | — |
| 1989-01-25 | $16.44 | $22.37 | 996,305 | — | — |
| 1989-01-24 | $16.36 | $22.26 | 1,369,030 | — | — |
| 1989-01-23 | $16.08 | $21.87 | 585,774 | — | — |
| 1989-01-20 | $16.16 | $21.99 | 664,500 | — | — |
| 1989-01-19 | $16.19 | $22.03 | 886,445 | — | — |
| 1989-01-18 | $16.19 | $22.03 | 1,143,527 | — | — |
| 1989-01-17 | $15.85 | $21.57 | 721,877 | — | — |
| 1989-01-16 | $15.82 | $21.53 | 563,980 | — | — |
| 1989-01-13 | $15.74 | $21.41 | 883,776 | — | — |
| 1989-01-12 | $15.79 | $21.49 | 847,304 | — | — |
| 1989-01-11 | $15.88 | $21.61 | 388,737 | — | — |
| 1989-01-10 | $15.85 | $21.57 | 277,987 | — | — |
| 1989-01-09 | $15.93 | $21.68 | 1,285,856 | — | — |
| 1989-01-06 | $15.85 | $21.57 | 536,404 | — | — |
| 1989-01-05 | $15.77 | $21.45 | 965,616 | — | — |
| 1989-01-04 | $15.82 | $21.53 | 748,563 | — | — |
| 1989-01-03 | $15.71 | $21.38 | 1,237,820 | — | — |