| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 21.760 | 23.070 | 21.360 | 22.350 | 12.345 | 5,499,100 |
| 2008-03-17 | 20.680 | 21.600 | 20.190 | 21.310 | 11.770 | 7,482,900 |
| 2008-03-14 | 22.560 | 22.930 | 20.910 | 21.240 | 11.732 | 7,899,900 |
| 2008-03-13 | 21.590 | 22.530 | 20.980 | 22.390 | 12.367 | 4,818,200 |
| 2008-03-12 | 22.560 | 23.650 | 21.850 | 21.860 | 12.074 | 4,998,700 |
| 2008-03-11 | 21.410 | 22.810 | 21.410 | 22.780 | 12.582 | 6,609,500 |
| 2008-03-10 | 20.940 | 21.340 | 20.410 | 20.880 | 11.533 | 6,696,900 |
| 2008-03-07 | 20.380 | 21.390 | 20.200 | 20.940 | 11.566 | 4,702,800 |
| 2008-03-06 | 21.030 | 21.170 | 20.500 | 20.500 | 11.323 | 3,501,300 |
| 2008-03-05 | 21.580 | 21.950 | 21.050 | 21.240 | 11.732 | 4,891,900 |
| 2008-03-04 | 21.380 | 21.550 | 20.720 | 21.380 | 11.809 | 5,140,300 |
| 2008-03-03 | 21.900 | 21.960 | 21.370 | 21.620 | 11.942 | 3,249,000 |
| 2008-02-29 | 22.800 | 23.200 | 21.880 | 22.050 | 12.179 | 6,147,300 |
| 2008-02-28 | 24.260 | 24.310 | 23.400 | 23.510 | 12.778 | 5,490,600 |
| 2008-02-27 | 24.030 | 24.890 | 23.910 | 24.480 | 13.306 | 4,040,900 |
| 2008-02-26 | 24.120 | 24.640 | 23.870 | 24.230 | 13.170 | 3,768,900 |
| 2008-02-25 | 23.920 | 24.330 | 23.320 | 24.260 | 13.186 | 4,652,100 |
| 2008-02-22 | 23.190 | 24.000 | 22.800 | 23.950 | 13.018 | 4,413,100 |
| 2008-02-21 | 23.340 | 23.690 | 22.950 | 23.030 | 12.517 | 3,796,400 |
| 2008-02-20 | 22.600 | 23.650 | 22.030 | 23.420 | 12.729 | 6,427,100 |
| 2008-02-19 | 24.570 | 24.740 | 23.560 | 23.690 | 12.876 | 5,080,900 |
| 2008-02-15 | 24.140 | 24.370 | 23.640 | 24.340 | 13.230 | 3,423,500 |
| 2008-02-14 | 24.760 | 24.850 | 24.090 | 24.110 | 13.105 | 3,904,300 |
| 2008-02-13 | 25.210 | 25.530 | 24.420 | 24.800 | 13.480 | 2,972,400 |
| 2008-02-12 | 24.170 | 25.110 | 24.170 | 25.050 | 13.615 | 5,631,900 |
| 2008-02-11 | 24.430 | 24.520 | 23.780 | 24.070 | 13.083 | 3,508,600 |
| 2008-02-08 | 25.220 | 25.220 | 24.200 | 24.650 | 13.398 | 3,451,800 |
| 2008-02-07 | 24.900 | 25.590 | 24.630 | 25.310 | 13.757 | 3,607,600 |
| 2008-02-06 | 25.540 | 25.790 | 24.900 | 24.990 | 13.583 | 4,388,600 |
| 2008-02-05 | 25.600 | 26.120 | 25.170 | 25.400 | 13.806 | 5,763,600 |
| 2008-02-04 | 26.390 | 27.230 | 25.930 | 26.040 | 14.154 | 5,566,900 |
| 2008-02-01 | 26.110 | 26.490 | 25.280 | 26.420 | 14.360 | 5,567,400 |
| 2008-01-31 | 25.160 | 26.400 | 24.680 | 26.140 | 14.208 | 8,012,700 |
| 2008-01-30 | 25.640 | 26.410 | 25.320 | 25.610 | 13.920 | 7,135,900 |
| 2008-01-29 | 25.850 | 25.880 | 25.170 | 25.700 | 13.969 | 4,579,700 |
| 2008-01-28 | 25.010 | 25.710 | 24.410 | 25.580 | 13.903 | 4,763,700 |
| 2008-01-25 | 25.410 | 26.980 | 24.510 | 25.030 | 13.605 | 6,415,300 |
| 2008-01-24 | 25.570 | 25.790 | 24.650 | 25.120 | 13.653 | 6,579,800 |
| 2008-01-23 | 22.880 | 26.370 | 22.580 | 25.480 | 13.849 | 11,991,900 |
| 2008-01-22 | 19.500 | 24.490 | 19.000 | 23.750 | 12.909 | 13,231,100 |
| 2008-01-18 | 21.560 | 21.920 | 20.710 | 21.100 | 11.468 | 8,092,400 |
| 2008-01-17 | 22.600 | 22.650 | 21.280 | 21.370 | 11.615 | 5,680,400 |
| 2008-01-16 | 21.920 | 22.820 | 21.790 | 22.490 | 12.224 | 7,271,400 |
| 2008-01-15 | 23.340 | 23.340 | 21.840 | 21.990 | 11.952 | 6,632,500 |
| 2008-01-14 | 23.470 | 23.610 | 23.000 | 23.600 | 12.827 | 4,815,400 |
| 2008-01-11 | 22.820 | 23.820 | 22.500 | 23.230 | 12.626 | 5,370,800 |
| 2008-01-10 | 22.180 | 23.540 | 21.720 | 23.050 | 12.528 | 7,125,100 |
| 2008-01-09 | 21.500 | 22.470 | 21.300 | 22.410 | 12.181 | 6,411,500 |
| 2008-01-08 | 22.380 | 22.430 | 21.470 | 21.510 | 11.691 | 8,084,800 |
| 2008-01-07 | 21.930 | 22.600 | 21.770 | 22.230 | 12.083 | 4,522,000 |
| 2008-01-04 | 22.510 | 22.510 | 21.710 | 21.840 | 11.871 | 5,323,600 |
| 2008-01-03 | 22.850 | 23.040 | 22.610 | 22.670 | 12.322 | 4,097,300 |
| 2008-01-02 | 23.530 | 23.560 | 22.730 | 22.800 | 12.392 | 5,610,200 |
← NewerPage 79 of 79 · 4,733 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 1998-03-09 | 2:1 |
| 1994-03-02 | 1205:1000 |
| 1992-04-15 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-01 | 0.2050 USD |
| 2026-06-02 | 0.2050 USD |
| 2026-03-03 | 0.2050 USD |
| 2025-12-02 | 0.2050 USD |
| 2025-09-02 | 0.2050 USD |
| 2025-05-27 | 0.2050 USD |
| 2025-03-04 | 0.2050 USD |
| 2024-12-03 | 0.2050 USD |
| 2024-08-27 | 0.2050 USD |
| 2024-05-24 | 0.2050 USD |
| 2024-02-26 | 0.2050 USD |
| 2023-11-27 | 0.2050 USD |
| 2023-08-28 | 0.2050 USD |
| 2023-05-26 | 0.2050 USD |
| 2023-02-27 | 0.2050 USD |
| 2022-11-28 | 0.2050 USD |
| 2022-08-29 | 0.1950 USD |
| 2022-05-27 | 0.1950 USD |
| 2022-02-28 | 0.1950 USD |
| 2021-11-29 | 0.1950 USD |
| 2021-08-30 | 0.1850 USD |
| 2021-05-28 | 0.1850 USD |
| 2021-03-01 | 0.1850 USD |
| 2020-11-30 | 0.1850 USD |
| 2020-08-31 | 0.1850 USD |
| 2020-06-01 | 0.1850 USD |
| 2020-03-02 | 0.1850 USD |
| 2019-12-02 | 0.1850 USD |
| 2019-08-26 | 0.1850 USD |
| 2019-05-24 | 0.1700 USD |
| 2019-03-04 | 0.1700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
