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
- 1970-01-02 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 | $25.14 | $54.45 | 278,249 | — | — |
| 1989-12-28 | $25.14 | $54.45 | 316,958 | — | — |
| 1989-12-27 | $25.03 | $54.21 | 321,057 | — | — |
| 1989-12-26 | $24.98 | $54.09 | 271,191 | — | — |
| 1989-12-22 | $24.92 | $53.97 | 262,310 | — | — |
| 1989-12-21 | $24.70 | $53.50 | 577,447 | — | — |
| 1989-12-20 | $24.65 | $53.38 | 652,816 | — | — |
| 1989-12-19 | $24.21 | $52.43 | 832,471 | — | — |
| 1989-12-18 | $24.65 | $53.38 | 822,452 | — | — |
| 1989-12-15 | $24.98 | $54.09 | 878,467 | — | — |
| 1989-12-14 | $25.09 | $54.33 | 960,894 | — | — |
| 1989-12-13 | $25.31 | $54.81 | 905,335 | — | — |
| 1989-12-12 | $25.80 | $55.88 | 526,442 | — | — |
| 1989-12-11 | $26.19 | $56.71 | 367,736 | — | — |
| 1989-12-08 | $26.24 | $56.83 | 293,505 | — | — |
| 1989-12-07 | $26.30 | $56.95 | 556,271 | — | — |
| 1989-12-06 | $26.19 | $56.71 | 445,609 | — | — |
| 1989-12-05 | $26.35 | $57.07 | 781,466 | — | — |
| 1989-12-04 | $25.80 | $55.88 | 487,506 | — | — |
| 1989-12-01 | $25.53 | $55.28 | 503,900 | — | — |
| 1989-11-30 | $25.20 | $54.57 | 223,374 | — | — |
| 1989-11-29 | $25.14 | $54.45 | 343,827 | — | — |
| 1989-11-28 | $25.31 | $54.81 | 631,868 | — | — |
| 1989-11-27 | $25.14 | $54.45 | 678,774 | — | — |
| 1989-11-24 | $25.31 | $54.09 | 405,078 | — | — |
| 1989-11-22 | $25.03 | $53.51 | 509,820 | — | — |
| 1989-11-21 | $25.14 | $53.74 | 295,782 | — | — |
| 1989-11-20 | $25.20 | $53.86 | 508,910 | — | — |
| 1989-11-17 | $25.47 | $54.45 | 566,062 | — | — |
| 1989-11-16 | $25.25 | $53.98 | 405,534 | — | — |
| 1989-11-15 | $25.31 | $54.09 | 455,172 | — | — |
| 1989-11-14 | $25.03 | $53.51 | 556,043 | — | — |
| 1989-11-13 | $24.59 | $52.57 | 705,187 | — | — |
| 1989-11-10 | $24.70 | $52.80 | 568,112 | — | — |
| 1989-11-09 | $24.98 | $53.39 | 442,193 | — | — |
| 1989-11-08 | $24.92 | $53.27 | 610,919 | — | — |
| 1989-11-07 | $24.87 | $53.15 | 606,365 | — | — |
| 1989-11-06 | $25.20 | $53.86 | 294,644 | — | — |
| 1989-11-03 | $25.42 | $54.33 | 326,750 | — | — |
| 1989-11-02 | $25.42 | $54.33 | 616,839 | — | — |
| 1989-11-01 | $25.69 | $54.91 | 617,522 | — | — |
| 1989-10-31 | $25.86 | $55.27 | 1,037,174 | — | — |
| 1989-10-30 | $25.36 | $54.21 | 536,917 | — | — |
| 1989-10-27 | $25.09 | $53.62 | 825,640 | — | — |
| 1989-10-26 | $25.69 | $54.91 | 797,405 | — | — |
| 1989-10-25 | $26.19 | $55.97 | 2,143,112 | — | — |
| 1989-10-24 | $27.56 | $58.90 | 1,251,439 | — | — |
| 1989-10-23 | $27.12 | $57.97 | 332,670 | — | — |
| 1989-10-20 | $27.45 | $58.67 | 687,882 | — | — |
| 1989-10-19 | $27.45 | $58.67 | 523,710 | — | — |
| 1989-10-18 | $27.45 | $58.67 | 671,260 | — | — |
| 1989-10-17 | $27.28 | $58.32 | 1,019,641 | — | — |
| 1989-10-16 | $27.72 | $59.26 | 916,037 | — | — |
| 1989-10-13 | $27.45 | $58.67 | 919,680 | — | — |
| 1989-10-12 | $28.88 | $61.72 | 367,508 | — | — |
| 1989-10-11 | $28.99 | $61.96 | 505,949 | — | — |
| 1989-10-10 | $29.21 | $62.42 | 444,470 | — | — |
| 1989-10-09 | $29.21 | $62.42 | 144,817 | — | — |
| 1989-10-06 | $29.04 | $62.07 | 387,318 | — | — |
| 1989-10-05 | $28.88 | $61.72 | 759,380 | — | — |
| 1989-10-04 | $28.93 | $61.84 | 583,140 | — | — |
| 1989-10-03 | $28.99 | $61.96 | 364,775 | — | — |
| 1989-10-02 | $28.88 | $61.72 | 284,853 | — | — |
| 1989-09-29 | $28.71 | $61.37 | 456,539 | — | — |
| 1989-09-28 | $28.60 | $61.13 | 594,297 | — | — |
| 1989-09-27 | $28.55 | $61.02 | 438,323 | — | — |
| 1989-09-26 | $28.77 | $61.49 | 995,504 | — | — |
| 1989-09-25 | $28.88 | $61.72 | 500,029 | — | — |
| 1989-09-22 | $29.15 | $62.31 | 311,266 | — | — |
| 1989-09-21 | $28.77 | $61.49 | 458,360 | — | — |
| 1989-09-20 | $28.55 | $61.02 | 655,776 | — | — |
| 1989-09-19 | $28.60 | $61.13 | 575,398 | — | — |
| 1989-09-18 | $28.77 | $61.49 | 482,952 | — | — |
| 1989-09-15 | $28.77 | $61.49 | 1,012,354 | — | — |
| 1989-09-14 | $28.71 | $61.37 | 860,478 | — | — |
| 1989-09-13 | $29.10 | $62.19 | 395,287 | — | — |
| 1989-09-12 | $29.37 | $62.78 | 413,276 | — | — |
| 1989-09-11 | $29.42 | $62.89 | 444,015 | — | — |
| 1989-09-08 | $29.37 | $62.78 | 395,060 | — | — |
| 1989-09-07 | $29.48 | $63.01 | 483,863 | — | — |
| 1989-09-06 | $29.37 | $62.78 | 632,551 | — | — |
| 1989-09-05 | $29.70 | $63.48 | 513,008 | — | — |
| 1989-09-01 | $29.64 | $63.36 | 373,883 | — | — |
| 1989-08-31 | $29.59 | $63.25 | 405,306 | — | — |
| 1989-08-30 | $29.42 | $62.89 | 481,130 | — | — |
| 1989-08-29 | $29.48 | $63.01 | 468,379 | — | — |
| 1989-08-28 | $29.53 | $63.13 | 812,434 | — | — |
| 1989-08-25 | $29.92 | $63.25 | 987,990 | — | — |
| 1989-08-24 | $29.70 | $62.78 | 773,952 | — | — |
| 1989-08-23 | $29.31 | $61.97 | 435,135 | — | — |
| 1989-08-22 | $29.15 | $61.62 | 520,067 | — | — |
| 1989-08-21 | $29.04 | $61.39 | 450,618 | — | — |
| 1989-08-18 | $29.42 | $62.20 | 435,135 | — | — |
| 1989-08-17 | $29.31 | $61.97 | 488,644 | — | — |
| 1989-08-16 | $29.48 | $62.32 | 222,235 | — | — |
| 1989-08-15 | $29.53 | $62.43 | 269,141 | — | — |
| 1989-08-14 | $29.37 | $62.09 | 268,914 | — | — |
| 1989-08-11 | $29.42 | $62.20 | 625,492 | — | — |
| 1989-08-10 | $29.75 | $62.90 | 551,945 | — | — |
| 1989-08-09 | $29.81 | $63.01 | 1,766,269 | — | — |
| 1989-08-08 | $29.70 | $62.78 | 914,899 | — | — |
| 1989-08-07 | $29.70 | $62.78 | 3,697,848 | — | — |
| 1989-08-04 | $29.53 | $62.43 | 1,654,468 | — | — |
| 1989-08-03 | $29.53 | $62.43 | 1,818,185 | — | — |
| 1989-08-02 | $29.59 | $62.55 | 878,011 | — | — |
| 1989-08-01 | $29.42 | $62.20 | 2,083,000 | — | — |
| 1989-07-31 | $29.64 | $62.67 | 1,281,951 | — | — |
| 1989-07-28 | $29.70 | $62.78 | 1,164,002 | — | — |
| 1989-07-27 | $29.64 | $62.67 | 1,506,463 | — | — |
| 1989-07-26 | $29.31 | $61.97 | 1,149,202 | — | — |
| 1989-07-25 | $29.26 | $61.85 | 1,250,301 | — | — |
| 1989-07-24 | $29.21 | $61.74 | 855,014 | — | — |
| 1989-07-21 | $29.21 | $61.74 | 952,469 | — | — |
| 1989-07-20 | $29.10 | $61.51 | 999,603 | — | — |
| 1989-07-19 | $29.26 | $61.85 | 901,920 | — | — |
| 1989-07-18 | $29.21 | $61.74 | 833,837 | — | — |
| 1989-07-17 | $29.21 | $61.74 | 619,572 | — | — |
| 1989-07-14 | $29.15 | $61.62 | 1,827,065 | — | — |
| 1989-07-13 | $29.04 | $61.39 | 2,114,422 | — | — |
| 1989-07-12 | $28.93 | $61.16 | 1,887,861 | — | — |
| 1989-07-11 | $28.88 | $61.04 | 2,169,526 | — | — |
| 1989-07-10 | $28.33 | $59.88 | 662,152 | — | — |
| 1989-07-07 | $27.94 | $59.07 | 1,274,892 | — | — |
| 1989-07-06 | $27.23 | $57.56 | 394,832 | — | — |
| 1989-07-05 | $27.39 | $57.91 | 613,652 | — | — |
| 1989-07-03 | $27.45 | $58.02 | 245,233 | — | — |
| 1989-06-30 | $27.39 | $57.91 | 609,553 | — | — |
| 1989-06-29 | $27.45 | $58.02 | 831,560 | — | — |
| 1989-06-28 | $28.16 | $59.53 | 2,150,171 | — | — |
| 1989-06-27 | $27.78 | $58.72 | 919,453 | — | — |
| 1989-06-26 | $28.00 | $59.18 | 532,590 | — | — |
| 1989-06-23 | $28.11 | $59.42 | 1,574,090 | — | — |
| 1989-06-22 | $27.72 | $58.60 | 1,215,690 | — | — |
| 1989-06-21 | $27.01 | $57.10 | 1,190,643 | — | — |
| 1989-06-20 | $27.45 | $58.02 | 973,873 | — | — |
| 1989-06-19 | $27.67 | $58.49 | 523,710 | — | — |
| 1989-06-16 | $27.94 | $59.07 | 1,049,697 | — | — |
| 1989-06-15 | $27.83 | $58.84 | 1,069,052 | — | — |
| 1989-06-14 | $27.83 | $58.84 | 1,113,453 | — | — |
| 1989-06-13 | $27.89 | $58.95 | 1,296,296 | — | — |
| 1989-06-12 | $27.67 | $58.49 | 831,788 | — | — |
| 1989-06-09 | $27.83 | $58.84 | 1,918,373 | — | — |
| 1989-06-08 | $28.38 | $60.00 | 3,480,622 | — | — |
| 1989-06-07 | $27.83 | $58.84 | 1,521,491 | — | — |
| 1989-06-06 | $27.83 | $58.84 | 639,609 | — | — |
| 1989-06-05 | $27.94 | $59.07 | 465,419 | — | — |
| 1989-06-02 | $28.16 | $59.53 | 705,642 | — | — |
| 1989-06-01 | $27.94 | $59.07 | 1,052,202 | — | — |
| 1989-05-31 | $28.00 | $59.18 | 478,625 | — | — |
| 1989-05-30 | $28.16 | $59.53 | 409,405 | — | — |
| 1989-05-26 | $28.55 | $60.34 | 317,414 | — | — |
| 1989-05-25 | $28.66 | $59.88 | 593,842 | — | — |
| 1989-05-24 | $28.82 | $60.22 | 530,541 | — | — |
| 1989-05-23 | $28.66 | $59.88 | 584,278 | — | — |
| 1989-05-22 | $28.88 | $60.34 | 1,398,533 | — | — |
| 1989-05-19 | $28.71 | $60.00 | 864,349 | — | — |
| 1989-05-18 | $29.10 | $60.80 | 365,914 | — | — |
| 1989-05-17 | $29.31 | $61.26 | 568,795 | — | — |
| 1989-05-16 | $29.31 | $61.26 | 482,724 | — | — |
| 1989-05-15 | $29.64 | $61.95 | 1,167,190 | — | — |
| 1989-05-12 | $29.64 | $61.95 | 1,213,413 | — | — |
| 1989-05-11 | $29.42 | $61.49 | 1,063,587 | — | — |
| 1989-05-10 | $29.26 | $61.14 | 1,683,386 | — | — |
| 1989-05-09 | $28.16 | $58.85 | 558,776 | — | — |
| 1989-05-08 | $28.16 | $58.85 | 593,159 | — | — |
| 1989-05-05 | $28.44 | $59.42 | 870,497 | — | — |
| 1989-05-04 | $28.66 | $59.88 | 861,161 | — | — |
| 1989-05-03 | $29.10 | $60.80 | 650,767 | — | — |
| 1989-05-02 | $29.15 | $60.91 | 779,417 | — | — |
| 1989-05-01 | $29.31 | $61.26 | 1,551,320 | — | — |
| 1989-04-28 | $29.64 | $61.95 | 1,970,060 | — | — |
| 1989-04-27 | $29.75 | $62.17 | 2,171,347 | — | — |
| 1989-04-26 | $29.70 | $62.06 | 3,165,713 | — | — |
| 1989-04-25 | $28.55 | $59.65 | 1,189,960 | — | — |
| 1989-04-24 | $28.49 | $59.54 | 895,316 | — | — |
| 1989-04-21 | $28.55 | $59.65 | 1,114,592 | — | — |
| 1989-04-20 | $28.44 | $59.42 | 1,353,677 | — | — |
| 1989-04-19 | $28.38 | $59.31 | 1,433,827 | — | — |
| 1989-04-18 | $28.22 | $58.96 | 1,543,806 | — | — |
| 1989-04-17 | $27.67 | $57.82 | 703,821 | — | — |
| 1989-04-14 | $27.72 | $57.93 | 878,694 | — | — |
| 1989-04-13 | $27.28 | $57.01 | 844,312 | — | — |
| 1989-04-12 | $28.16 | $58.85 | 1,814,769 | — | — |
| 1989-04-11 | $27.23 | $56.90 | 1,023,967 | — | — |
| 1989-04-10 | $26.79 | $55.98 | 523,255 | — | — |
| 1989-04-07 | $26.79 | $55.98 | 1,391,475 | — | — |
| 1989-04-06 | $25.91 | $54.14 | 405,534 | — | — |
| 1989-04-05 | $26.08 | $54.49 | 427,165 | — | — |
| 1989-04-04 | $26.19 | $54.72 | 602,494 | — | — |
| 1989-04-03 | $26.46 | $55.29 | 912,166 | — | — |
| 1989-03-31 | $25.97 | $54.26 | 555,588 | — | — |
| 1989-03-30 | $25.86 | $54.03 | 1,211,136 | — | — |
| 1989-03-29 | $25.80 | $53.92 | 357,944 | — | — |
| 1989-03-28 | $26.08 | $54.49 | 811,523 | — | — |
| 1989-03-27 | $26.13 | $54.60 | 621,849 | — | — |
| 1989-03-23 | $25.91 | $54.14 | 736,382 | — | — |
| 1989-03-22 | $26.24 | $54.83 | 714,978 | — | — |
| 1989-03-21 | $26.95 | $56.32 | 1,134,174 | — | — |
| 1989-03-20 | $26.30 | $54.95 | 921,957 | — | — |
| 1989-03-17 | $26.46 | $55.29 | 1,206,355 | — | — |
| 1989-03-16 | $27.12 | $56.67 | 563,785 | — | — |
| 1989-03-15 | $26.90 | $56.21 | 605,454 | — | — |
| 1989-03-14 | $26.95 | $56.32 | 410,543 | — | — |
| 1989-03-13 | $26.95 | $56.32 | 516,651 | — | — |
| 1989-03-10 | $27.23 | $56.90 | 571,982 | — | — |
| 1989-03-09 | $27.34 | $57.13 | 1,148,974 | — | — |
| 1989-03-08 | $27.67 | $57.82 | 1,079,070 | — | — |
| 1989-03-07 | $26.68 | $55.75 | 881,882 | — | — |
| 1989-03-06 | $26.79 | $55.98 | 748,450 | — | — |
| 1989-03-03 | $26.84 | $56.09 | 795,128 | — | — |
| 1989-03-02 | $26.57 | $55.52 | 1,063,131 | — | — |
| 1989-03-01 | $26.46 | $55.29 | 1,480,050 | — | — |
| 1989-02-28 | $27.06 | $56.55 | 1,692,494 | — | — |
| 1989-02-27 | $26.90 | $56.21 | 1,142,143 | — | — |
| 1989-02-24 | $27.23 | $56.21 | 1,011,671 | — | — |
| 1989-02-23 | $27.83 | $57.46 | 1,005,296 | — | — |
| 1989-02-22 | $27.34 | $56.44 | 738,659 | — | — |
| 1989-02-21 | $27.78 | $57.34 | 826,096 | — | — |
| 1989-02-17 | $28.05 | $57.91 | 927,194 | — | — |
| 1989-02-16 | $28.44 | $58.70 | 1,844,370 | — | — |
| 1989-02-15 | $28.27 | $58.36 | 1,974,614 | — | — |
| 1989-02-14 | $27.94 | $57.68 | 1,072,012 | — | — |
| 1989-02-13 | $28.11 | $58.02 | 1,455,458 | — | — |
| 1989-02-10 | $28.55 | $58.93 | 3,910,748 | — | — |
| 1989-02-09 | $28.05 | $57.91 | 2,066,150 | — | — |
| 1989-02-08 | $27.56 | $56.89 | 1,801,335 | — | — |
| 1989-02-07 | $27.56 | $56.89 | 840,896 | — | — |
| 1989-02-06 | $27.89 | $57.57 | 773,725 | — | — |
| 1989-02-03 | $27.94 | $57.68 | 699,950 | — | — |
| 1989-02-02 | $28.22 | $58.25 | 1,728,698 | — | — |
| 1989-02-01 | $27.78 | $57.34 | 2,223,946 | — | — |
| 1989-01-31 | $27.39 | $56.55 | 1,017,819 | — | — |
| 1989-01-30 | $27.23 | $56.21 | 812,206 | — | — |
| 1989-01-27 | $27.67 | $57.12 | 2,214,610 | — | — |
| 1989-01-26 | $26.95 | $55.64 | 2,601,245 | — | — |
| 1989-01-25 | $26.68 | $55.08 | 2,527,015 | — | — |
| 1989-01-24 | $25.69 | $53.04 | 643,025 | — | — |
| 1989-01-23 | $25.58 | $52.81 | 270,052 | — | — |
| 1989-01-20 | $25.75 | $53.15 | 301,930 | — | — |
| 1989-01-19 | $25.86 | $53.38 | 289,862 | — | — |
| 1989-01-18 | $25.91 | $53.49 | 409,405 | — | — |
| 1989-01-17 | $25.80 | $53.26 | 258,667 | — | — |
| 1989-01-16 | $25.97 | $53.60 | 181,705 | — | — |
| 1989-01-13 | $25.80 | $53.26 | 433,541 | — | — |
| 1989-01-12 | $25.80 | $53.26 | 1,024,650 | — | — |
| 1989-01-11 | $26.08 | $53.83 | 2,158,141 | — | — |
| 1989-01-10 | $26.08 | $53.83 | 722,037 | — | — |
| 1989-01-09 | $26.19 | $54.06 | 615,473 | — | — |
| 1989-01-06 | $25.91 | $53.49 | 837,936 | — | — |
| 1989-01-05 | $25.75 | $53.15 | 442,649 | — | — |
| 1989-01-04 | $25.58 | $52.81 | 616,384 | — | — |
| 1989-01-03 | $25.14 | $51.90 | 662,607 | — | — |