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
- 1973-05-03 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 | $27.63 | $45.70 | 240,700 | — | — |
| 1989-12-28 | $27.25 | $45.08 | 150,200 | — | — |
| 1989-12-27 | $26.75 | $44.25 | 157,400 | — | — |
| 1989-12-26 | $26.13 | $43.22 | 151,600 | — | — |
| 1989-12-22 | $26.50 | $43.84 | 164,400 | — | — |
| 1989-12-21 | $26.13 | $43.22 | 400,400 | — | — |
| 1989-12-20 | $25.88 | $42.81 | 342,400 | — | — |
| 1989-12-19 | $26.63 | $44.05 | 262,300 | — | — |
| 1989-12-18 | $26.75 | $44.25 | 241,000 | — | — |
| 1989-12-15 | $27.38 | $45.29 | 492,600 | — | — |
| 1989-12-14 | $26.88 | $44.46 | 322,700 | — | — |
| 1989-12-13 | $27.25 | $45.08 | 656,700 | — | — |
| 1989-12-12 | $26.75 | $44.25 | 275,200 | — | — |
| 1989-12-11 | $26.38 | $43.63 | 446,600 | — | — |
| 1989-12-08 | $27.13 | $44.87 | 201,200 | — | — |
| 1989-12-07 | $27.00 | $44.67 | 404,000 | — | — |
| 1989-12-06 | $27.25 | $45.08 | 237,900 | — | — |
| 1989-12-05 | $27.25 | $45.08 | 182,000 | — | — |
| 1989-12-04 | $27.63 | $45.70 | 285,100 | — | — |
| 1989-12-01 | $27.88 | $46.11 | 406,100 | — | — |
| 1989-11-30 | $27.38 | $45.29 | 201,000 | — | — |
| 1989-11-29 | $27.13 | $44.87 | 229,500 | — | — |
| 1989-11-28 | $27.00 | $44.67 | 259,100 | — | — |
| 1989-11-27 | $27.25 | $45.08 | 427,600 | — | — |
| 1989-11-24 | $26.38 | $43.63 | 192,400 | — | — |
| 1989-11-22 | $26.13 | $43.22 | 245,900 | — | — |
| 1989-11-21 | $26.13 | $43.22 | 321,900 | — | — |
| 1989-11-20 | $25.88 | $42.81 | 274,200 | — | — |
| 1989-11-17 | $26.00 | $43.01 | 335,100 | — | — |
| 1989-11-16 | $26.25 | $43.43 | 189,300 | — | — |
| 1989-11-15 | $26.25 | $43.43 | 187,400 | — | — |
| 1989-11-14 | $26.00 | $43.01 | 256,100 | — | — |
| 1989-11-13 | $26.25 | $43.43 | 276,600 | — | — |
| 1989-11-10 | $26.25 | $43.43 | 494,400 | — | — |
| 1989-11-09 | $25.63 | $42.39 | 1,173,800 | — | — |
| 1989-11-08 | $26.25 | $43.43 | 443,900 | — | — |
| 1989-11-07 | $26.50 | $43.84 | 319,100 | — | — |
| 1989-11-06 | $26.25 | $43.43 | 268,500 | — | — |
| 1989-11-03 | $26.75 | $44.25 | 200,500 | — | — |
| 1989-11-02 | $27.13 | $44.87 | 479,200 | — | — |
| 1989-11-01 | $27.38 | $45.29 | 464,800 | — | — |
| 1989-10-31 | $27.25 | $45.08 | 641,700 | — | — |
| 1989-10-30 | $26.50 | $43.84 | 303,500 | — | — |
| 1989-10-27 | $26.50 | $43.84 | 399,500 | — | — |
| 1989-10-26 | $26.38 | $43.63 | 352,300 | — | — |
| 1989-10-25 | $26.88 | $44.46 | 308,600 | — | — |
| 1989-10-24 | $27.25 | $45.08 | 499,200 | — | — |
| 1989-10-23 | $27.38 | $45.29 | 565,500 | — | — |
| 1989-10-20 | $28.13 | $46.03 | 926,900 | — | — |
| 1989-10-19 | $29.00 | $47.46 | 356,300 | — | — |
| 1989-10-18 | $28.63 | $46.85 | 319,200 | — | — |
| 1989-10-17 | $28.63 | $46.85 | 563,700 | — | — |
| 1989-10-16 | $28.50 | $46.64 | 1,499,800 | — | — |
| 1989-10-13 | $27.00 | $44.19 | 944,800 | — | — |
| 1989-10-12 | $29.88 | $48.90 | 571,600 | — | — |
| 1989-10-11 | $30.63 | $50.12 | 319,000 | — | — |
| 1989-10-10 | $30.88 | $50.53 | 218,300 | — | — |
| 1989-10-09 | $31.25 | $51.15 | 252,100 | — | — |
| 1989-10-06 | $31.38 | $51.35 | 811,100 | — | — |
| 1989-10-05 | $30.50 | $49.92 | 254,800 | — | — |
| 1989-10-04 | $30.75 | $50.33 | 830,800 | — | — |
| 1989-10-03 | $30.63 | $50.12 | 449,500 | — | — |
| 1989-10-02 | $29.88 | $48.90 | 279,500 | — | — |
| 1989-09-29 | $29.50 | $48.28 | 335,200 | — | — |
| 1989-09-28 | $29.75 | $48.69 | 235,300 | — | — |
| 1989-09-27 | $29.88 | $48.90 | 360,800 | — | — |
| 1989-09-26 | $29.75 | $48.69 | 452,500 | — | — |
| 1989-09-25 | $29.50 | $48.28 | 200,300 | — | — |
| 1989-09-22 | $29.88 | $48.90 | 243,800 | — | — |
| 1989-09-21 | $30.00 | $49.10 | 205,700 | — | — |
| 1989-09-20 | $30.13 | $49.30 | 485,000 | — | — |
| 1989-09-19 | $29.75 | $48.69 | 239,800 | — | — |
| 1989-09-18 | $30.50 | $49.92 | 306,200 | — | — |
| 1989-09-15 | $31.00 | $50.74 | 600,400 | — | — |
| 1989-09-14 | $30.13 | $49.30 | 298,400 | — | — |
| 1989-09-13 | $30.25 | $49.51 | 289,400 | — | — |
| 1989-09-12 | $31.13 | $50.94 | 314,800 | — | — |
| 1989-09-11 | $31.25 | $51.15 | 268,200 | — | — |
| 1989-09-08 | $30.25 | $49.51 | 671,500 | — | — |
| 1989-09-07 | $30.13 | $49.30 | 322,600 | — | — |
| 1989-09-06 | $30.50 | $49.92 | 247,600 | — | — |
| 1989-09-05 | $31.38 | $51.35 | 242,700 | — | — |
| 1989-09-01 | $31.50 | $51.55 | 250,800 | — | — |
| 1989-08-31 | $31.38 | $51.35 | 135,200 | — | — |
| 1989-08-30 | $31.50 | $51.55 | 214,000 | — | — |
| 1989-08-29 | $32.13 | $52.58 | 248,600 | — | — |
| 1989-08-28 | $32.63 | $53.40 | 339,100 | — | — |
| 1989-08-25 | $32.13 | $52.58 | 258,100 | — | — |
| 1989-08-24 | $32.63 | $53.40 | 453,200 | — | — |
| 1989-08-23 | $31.75 | $51.96 | 617,500 | — | — |
| 1989-08-22 | $30.50 | $49.92 | 445,800 | — | — |
| 1989-08-21 | $30.63 | $50.12 | 218,300 | — | — |
| 1989-08-18 | $30.88 | $50.53 | 751,600 | — | — |
| 1989-08-17 | $31.00 | $50.74 | 333,800 | — | — |
| 1989-08-16 | $31.50 | $51.55 | 225,500 | — | — |
| 1989-08-15 | $31.50 | $51.55 | 248,600 | — | — |
| 1989-08-14 | $31.00 | $50.74 | 317,200 | — | — |
| 1989-08-11 | $31.25 | $51.15 | 466,600 | — | — |
| 1989-08-10 | $31.63 | $51.76 | 384,900 | — | — |
| 1989-08-09 | $31.75 | $51.96 | 489,700 | — | — |
| 1989-08-08 | $32.13 | $52.58 | 796,600 | — | — |
| 1989-08-07 | $32.50 | $53.19 | 1,069,700 | — | — |
| 1989-08-04 | $31.00 | $50.74 | 440,700 | — | — |
| 1989-08-03 | $31.13 | $50.94 | 798,600 | — | — |
| 1989-08-02 | $31.13 | $50.94 | 697,100 | — | — |
| 1989-08-01 | $31.38 | $51.35 | 1,288,400 | — | — |
| 1989-07-31 | $31.75 | $51.96 | 822,600 | — | — |
| 1989-07-28 | $30.25 | $49.51 | 431,700 | — | — |
| 1989-07-27 | $29.38 | $48.08 | 522,000 | — | — |
| 1989-07-26 | $29.00 | $47.46 | 216,400 | — | — |
| 1989-07-25 | $28.50 | $46.64 | 223,700 | — | — |
| 1989-07-24 | $28.50 | $46.64 | 305,800 | — | — |
| 1989-07-21 | $29.00 | $46.97 | 578,500 | — | — |
| 1989-07-20 | $28.88 | $46.77 | 627,800 | — | — |
| 1989-07-19 | $29.50 | $47.78 | 568,700 | — | — |
| 1989-07-18 | $29.13 | $47.17 | 227,200 | — | — |
| 1989-07-17 | $29.38 | $47.58 | 263,000 | — | — |
| 1989-07-14 | $29.00 | $46.97 | 391,000 | — | — |
| 1989-07-13 | $28.25 | $45.76 | 541,200 | — | — |
| 1989-07-12 | $27.75 | $44.95 | 228,600 | — | — |
| 1989-07-11 | $27.88 | $45.15 | 467,900 | — | — |
| 1989-07-10 | $28.00 | $45.35 | 188,700 | — | — |
| 1989-07-07 | $27.88 | $45.15 | 332,200 | — | — |
| 1989-07-06 | $27.75 | $44.95 | 229,300 | — | — |
| 1989-07-05 | $27.75 | $44.95 | 302,800 | — | — |
| 1989-07-03 | $27.63 | $44.75 | 170,100 | — | — |
| 1989-06-30 | $27.63 | $44.75 | 365,800 | — | — |
| 1989-06-29 | $28.00 | $45.35 | 538,800 | — | — |
| 1989-06-28 | $28.75 | $46.57 | 387,200 | — | — |
| 1989-06-27 | $28.88 | $46.77 | 225,300 | — | — |
| 1989-06-26 | $29.25 | $47.38 | 203,200 | — | — |
| 1989-06-23 | $29.38 | $47.58 | 337,400 | — | — |
| 1989-06-22 | $28.88 | $46.77 | 372,700 | — | — |
| 1989-06-21 | $30.00 | $48.59 | 462,300 | — | — |
| 1989-06-20 | $29.00 | $46.97 | 255,100 | — | — |
| 1989-06-19 | $29.00 | $46.97 | 219,400 | — | — |
| 1989-06-16 | $29.13 | $47.17 | 702,900 | — | — |
| 1989-06-15 | $28.63 | $46.36 | 370,400 | — | — |
| 1989-06-14 | $29.25 | $47.38 | 343,200 | — | — |
| 1989-06-13 | $29.00 | $46.97 | 720,500 | — | — |
| 1989-06-12 | $29.50 | $47.78 | 331,700 | — | — |
| 1989-06-09 | $29.00 | $46.97 | 821,500 | — | — |
| 1989-06-08 | $29.00 | $46.97 | 416,600 | — | — |
| 1989-06-07 | $29.25 | $47.38 | 276,700 | — | — |
| 1989-06-06 | $29.38 | $47.58 | 289,600 | — | — |
| 1989-06-05 | $29.25 | $47.38 | 282,700 | — | — |
| 1989-06-02 | $29.63 | $47.98 | 452,500 | — | — |
| 1989-06-01 | $29.38 | $47.58 | 390,800 | — | — |
| 1989-05-31 | $29.75 | $48.19 | 272,300 | — | — |
| 1989-05-30 | $29.38 | $47.58 | 437,600 | — | — |
| 1989-05-26 | $29.75 | $48.19 | 169,100 | — | — |
| 1989-05-25 | $29.63 | $47.98 | 297,000 | — | — |
| 1989-05-24 | $29.75 | $48.19 | 530,800 | — | — |
| 1989-05-23 | $29.75 | $48.19 | 364,800 | — | — |
| 1989-05-22 | $29.88 | $48.39 | 366,800 | — | — |
| 1989-05-19 | $30.13 | $48.79 | 645,100 | — | — |
| 1989-05-18 | $30.25 | $49.00 | 361,100 | — | — |
| 1989-05-17 | $30.75 | $49.81 | 547,200 | — | — |
| 1989-05-16 | $30.75 | $49.81 | 675,800 | — | — |
| 1989-05-15 | $30.50 | $49.40 | 951,600 | — | — |
| 1989-05-12 | $29.63 | $47.98 | 873,900 | — | — |
| 1989-05-11 | $29.25 | $47.38 | 471,900 | — | — |
| 1989-05-10 | $29.00 | $46.97 | 312,300 | — | — |
| 1989-05-09 | $28.50 | $46.16 | 388,900 | — | — |
| 1989-05-08 | $28.50 | $46.16 | 287,300 | — | — |
| 1989-05-05 | $29.13 | $47.17 | 561,000 | — | — |
| 1989-05-04 | $29.50 | $47.78 | 297,100 | — | — |
| 1989-05-03 | $29.50 | $47.78 | 323,700 | — | — |
| 1989-05-02 | $29.25 | $47.38 | 861,500 | — | — |
| 1989-05-01 | $29.00 | $46.97 | 522,700 | — | — |
| 1989-04-28 | $29.25 | $47.38 | 710,300 | — | — |
| 1989-04-27 | $29.50 | $47.78 | 1,516,500 | — | — |
| 1989-04-26 | $28.88 | $46.77 | 655,700 | — | — |
| 1989-04-25 | $28.50 | $46.16 | 601,500 | — | — |
| 1989-04-24 | $28.75 | $46.57 | 367,100 | — | — |
| 1989-04-21 | $29.13 | $46.69 | 2,407,900 | — | — |
| 1989-04-20 | $30.25 | $48.49 | 3,193,400 | — | — |
| 1989-04-19 | $27.00 | $43.28 | 494,700 | — | — |
| 1989-04-18 | $26.88 | $43.08 | 305,800 | — | — |
| 1989-04-17 | $26.50 | $42.48 | 199,800 | — | — |
| 1989-04-14 | $26.38 | $42.28 | 348,200 | — | — |
| 1989-04-13 | $26.00 | $41.68 | 133,400 | — | — |
| 1989-04-12 | $26.38 | $42.28 | 328,300 | — | — |
| 1989-04-11 | $26.38 | $42.28 | 203,900 | — | — |
| 1989-04-10 | $26.38 | $42.28 | 248,700 | — | — |
| 1989-04-07 | $26.25 | $42.08 | 399,700 | — | — |
| 1989-04-06 | $25.75 | $41.28 | 392,300 | — | — |
| 1989-04-05 | $26.13 | $41.88 | 355,600 | — | — |
| 1989-04-04 | $26.63 | $42.68 | 560,400 | — | — |
| 1989-04-03 | $26.13 | $41.88 | 454,200 | — | — |
| 1989-03-31 | $26.63 | $42.68 | 258,200 | — | — |
| 1989-03-30 | $26.75 | $42.88 | 333,400 | — | — |
| 1989-03-29 | $26.63 | $42.68 | 268,000 | — | — |
| 1989-03-28 | $26.50 | $42.48 | 305,500 | — | — |
| 1989-03-27 | $26.13 | $41.88 | 261,400 | — | — |
| 1989-03-23 | $25.75 | $41.28 | 402,700 | — | — |
| 1989-03-22 | $25.63 | $41.08 | 207,200 | — | — |
| 1989-03-21 | $26.13 | $41.88 | 259,200 | — | — |
| 1989-03-20 | $25.88 | $41.48 | 272,000 | — | — |
| 1989-03-17 | $26.38 | $42.28 | 518,700 | — | — |
| 1989-03-16 | $27.13 | $43.48 | 523,600 | — | — |
| 1989-03-15 | $26.25 | $42.08 | 291,000 | — | — |
| 1989-03-14 | $25.88 | $41.48 | 145,800 | — | — |
| 1989-03-13 | $26.00 | $41.68 | 195,200 | — | — |
| 1989-03-10 | $26.00 | $41.68 | 281,900 | — | — |
| 1989-03-09 | $26.13 | $41.88 | 222,600 | — | — |
| 1989-03-08 | $26.13 | $41.88 | 352,800 | — | — |
| 1989-03-07 | $25.75 | $41.28 | 237,300 | — | — |
| 1989-03-06 | $26.00 | $41.68 | 200,800 | — | — |
| 1989-03-03 | $25.50 | $40.88 | 163,000 | — | — |
| 1989-03-02 | $25.63 | $41.08 | 221,500 | — | — |
| 1989-03-01 | $25.38 | $40.68 | 232,200 | — | — |
| 1989-02-28 | $25.88 | $41.48 | 250,800 | — | — |
| 1989-02-27 | $25.75 | $41.28 | 260,400 | — | — |
| 1989-02-24 | $25.50 | $40.88 | 341,600 | — | — |
| 1989-02-23 | $25.88 | $41.48 | 473,500 | — | — |
| 1989-02-22 | $26.00 | $41.68 | 399,300 | — | — |
| 1989-02-21 | $26.38 | $42.28 | 293,400 | — | — |
| 1989-02-17 | $27.00 | $43.28 | 424,600 | — | — |
| 1989-02-16 | $26.75 | $42.88 | 229,900 | — | — |
| 1989-02-15 | $26.38 | $42.28 | 558,900 | — | — |
| 1989-02-14 | $26.38 | $42.28 | 190,200 | — | — |
| 1989-02-13 | $26.25 | $42.08 | 394,600 | — | — |
| 1989-02-10 | $26.50 | $42.48 | 268,200 | — | — |
| 1989-02-09 | $26.75 | $42.88 | 634,700 | — | — |
| 1989-02-08 | $27.50 | $44.08 | 685,600 | — | — |
| 1989-02-07 | $27.00 | $43.28 | 999,400 | — | — |
| 1989-02-06 | $27.38 | $43.88 | 2,711,000 | — | — |
| 1989-02-03 | $26.50 | $42.48 | 2,150,900 | — | — |
| 1989-02-02 | $26.13 | $41.88 | 309,400 | — | — |
| 1989-02-01 | $26.75 | $42.88 | 513,300 | — | — |
| 1989-01-31 | $27.00 | $43.28 | 252,600 | — | — |
| 1989-01-30 | $27.00 | $43.28 | 572,100 | — | — |
| 1989-01-27 | $26.50 | $42.48 | 1,161,100 | — | — |
| 1989-01-26 | $26.25 | $42.08 | 613,400 | — | — |
| 1989-01-25 | $26.38 | $42.28 | 389,100 | — | — |
| 1989-01-24 | $26.50 | $42.48 | 565,100 | — | — |
| 1989-01-23 | $26.00 | $41.68 | 149,800 | — | — |
| 1989-01-20 | $26.50 | $42.00 | 267,700 | — | — |
| 1989-01-19 | $26.63 | $42.20 | 490,500 | — | — |
| 1989-01-18 | $26.75 | $42.40 | 413,800 | — | — |
| 1989-01-17 | $26.88 | $42.59 | 243,500 | — | — |
| 1989-01-16 | $27.38 | $43.39 | 331,300 | — | — |
| 1989-01-13 | $26.88 | $42.59 | 424,300 | — | — |
| 1989-01-12 | $26.50 | $42.00 | 475,700 | — | — |
| 1989-01-11 | $26.25 | $41.60 | 569,500 | — | — |
| 1989-01-10 | $26.13 | $41.41 | 926,400 | — | — |
| 1989-01-09 | $25.75 | $40.81 | 649,200 | — | — |
| 1989-01-06 | $25.63 | $40.61 | 936,000 | — | — |
| 1989-01-05 | $24.88 | $39.42 | 420,000 | — | — |
| 1989-01-04 | $25.13 | $39.82 | 618,800 | — | — |
| 1989-01-03 | $24.63 | $39.03 | 383,300 | — | — |