| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 36.960 | 37.530 | 35.610 | 35.610 | 1.926 | 61,905,329 |
| 2008-03-18 | 36.170 | 37.162 | 35.540 | 37.160 | 2.010 | 66,196,279 |
| 2008-03-17 | 35.500 | 36.260 | 35.250 | 35.620 | 1.927 | 104,071,299 |
| 2008-03-14 | 38.260 | 38.500 | 35.910 | 36.180 | 1.957 | 97,976,569 |
| 2008-03-13 | 37.420 | 38.800 | 36.590 | 38.090 | 2.060 | 102,277,499 |
| 2008-03-12 | 39.770 | 40.490 | 37.680 | 37.800 | 2.045 | 155,060,898 |
| 2008-03-11 | 41.490 | 42.060 | 41.000 | 41.930 | 2.268 | 45,598,190 |
| 2008-03-10 | 41.740 | 41.960 | 40.700 | 40.780 | 2.206 | 36,930,620 |
| 2008-03-07 | 41.010 | 42.500 | 40.960 | 41.780 | 2.260 | 49,887,810 |
| 2008-03-06 | 41.740 | 41.970 | 41.000 | 41.150 | 2.226 | 33,185,220 |
| 2008-03-05 | 41.650 | 42.170 | 41.390 | 41.810 | 2.262 | 42,330,350 |
| 2008-03-04 | 41.360 | 41.760 | 40.400 | 41.650 | 2.253 | 47,680,300 |
| 2008-03-03 | 41.720 | 41.960 | 40.770 | 41.630 | 2.252 | 48,755,980 |
| 2008-02-29 | 42.650 | 43.090 | 41.870 | 42.010 | 2.272 | 60,076,239 |
| 2008-02-28 | 44.080 | 44.340 | 42.810 | 43.120 | 2.333 | 38,030,660 |
| 2008-02-27 | 44.350 | 44.960 | 43.870 | 44.420 | 2.403 | 37,493,160 |
| 2008-02-26 | 43.000 | 45.110 | 42.900 | 44.490 | 2.407 | 77,773,849 |
| 2008-02-25 | 42.530 | 43.870 | 42.110 | 43.110 | 2.332 | 35,728,550 |
| 2008-02-22 | 43.140 | 43.140 | 41.870 | 42.540 | 2.301 | 40,098,290 |
| 2008-02-21 | 42.490 | 44.430 | 42.360 | 42.950 | 2.323 | 74,857,679 |
| 2008-02-20 | 39.890 | 42.640 | 39.860 | 42.310 | 2.281 | 70,304,199 |
| 2008-02-19 | 41.450 | 41.640 | 39.980 | 40.060 | 2.159 | 41,755,310 |
| 2008-02-15 | 41.220 | 41.830 | 40.540 | 40.890 | 2.204 | 30,752,780 |
| 2008-02-14 | 42.800 | 43.070 | 41.300 | 41.500 | 2.237 | 40,360,990 |
| 2008-02-13 | 42.950 | 43.450 | 42.210 | 42.920 | 2.313 | 49,815,390 |
| 2008-02-12 | 42.620 | 42.880 | 41.660 | 41.700 | 2.248 | 49,617,500 |
| 2008-02-11 | 41.940 | 42.820 | 41.760 | 42.170 | 2.273 | 35,680,920 |
| 2008-02-08 | 41.400 | 42.115 | 41.050 | 41.940 | 2.261 | 34,448,960 |
| 2008-02-07 | 40.710 | 41.940 | 40.050 | 41.370 | 2.230 | 41,231,130 |
| 2008-02-06 | 41.920 | 42.270 | 40.860 | 41.000 | 2.210 | 29,389,180 |
| 2008-02-05 | 42.500 | 42.900 | 41.580 | 41.650 | 2.245 | 29,798,890 |
| 2008-02-04 | 44.250 | 44.720 | 43.000 | 43.170 | 2.327 | 32,958,960 |
| 2008-02-01 | 42.390 | 44.380 | 42.050 | 44.120 | 2.378 | 50,016,070 |
| 2008-01-31 | 41.140 | 42.240 | 40.350 | 41.780 | 2.252 | 47,934,540 |
| 2008-01-30 | 42.250 | 42.630 | 41.560 | 41.900 | 2.259 | 48,468,980 |
| 2008-01-29 | 43.140 | 43.560 | 41.710 | 42.340 | 2.282 | 42,725,440 |
| 2008-01-28 | 42.140 | 43.190 | 41.960 | 43.090 | 2.323 | 35,049,190 |
| 2008-01-25 | 42.430 | 43.296 | 41.600 | 42.170 | 2.273 | 87,528,219 |
| 2008-01-24 | 42.310 | 43.650 | 41.673 | 41.970 | 2.262 | 66,359,959 |
| 2008-01-23 | 41.390 | 43.130 | 40.100 | 42.740 | 2.304 | 67,124,919 |
| 2008-01-22 | 41.480 | 43.370 | 41.480 | 42.560 | 2.294 | 46,938,010 |
| 2008-01-18 | 42.610 | 44.400 | 42.570 | 43.730 | 2.357 | 57,096,609 |
| 2008-01-17 | 43.890 | 44.330 | 42.230 | 42.570 | 2.295 | 77,428,919 |
| 2008-01-16 | 41.160 | 44.610 | 40.630 | 43.620 | 2.351 | 74,384,379 |
| 2008-01-15 | 42.710 | 43.144 | 41.400 | 41.430 | 2.233 | 55,008,759 |
| 2008-01-14 | 42.260 | 42.910 | 42.110 | 42.810 | 2.308 | 30,538,530 |
| 2008-01-11 | 42.550 | 42.820 | 41.660 | 41.810 | 2.254 | 30,614,200 |
| 2008-01-10 | 42.170 | 43.280 | 41.690 | 42.720 | 2.303 | 41,342,240 |
| 2008-01-09 | 41.830 | 42.700 | 41.340 | 42.540 | 2.293 | 48,933,200 |
| 2008-01-08 | 42.900 | 43.630 | 41.850 | 41.890 | 2.258 | 50,817,109 |
| 2008-01-07 | 43.600 | 44.110 | 42.630 | 43.190 | 2.328 | 48,367,600 |
| 2008-01-04 | 45.280 | 45.390 | 43.110 | 43.520 | 2.346 | 52,968,579 |
| 2008-01-03 | 46.010 | 46.410 | 45.240 | 45.810 | 2.469 | 35,650,860 |
| 2008-01-02 | 47.910 | 48.350 | 46.070 | 46.540 | 2.509 | 39,003,960 |
← NewerPage 79 of 79 · 4,734 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2026-06-12 | 10:1 |
| 2000-01-19 | 2:1 |
| 1995-10-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-17 | 0.2300 USD |
| 2026-05-18 | 2.3000 USD |
| 2026-02-17 | 1.9000 USD |
| 2025-11-17 | 1.9000 USD |
| 2025-08-18 | 1.9000 USD |
| 2025-05-19 | 1.9000 USD |
| 2025-02-24 | 1.7000 USD |
| 2024-11-18 | 1.7000 USD |
| 2024-08-15 | 1.4500 USD |
| 2024-05-14 | 1.4500 USD |
| 2024-02-15 | 1.4500 USD |
| 2023-11-14 | 1.4500 USD |
| 2023-08-14 | 1.3000 USD |
| 2023-05-12 | 1.3000 USD |
| 2023-02-10 | 1.3000 USD |
| 2022-11-14 | 1.3000 USD |
| 2022-08-12 | 1.3000 USD |
| 2022-05-13 | 1.0500 USD |
| 2022-02-11 | 1.0500 USD |
| 2021-11-12 | 1.0500 USD |
| 2021-08-13 | 1.0500 USD |
| 2021-05-14 | 0.9000 USD |
| 2021-02-18 | 0.9000 USD |
| 2020-11-13 | 0.9000 USD |
| 2020-08-14 | 0.9000 USD |
| 2020-05-15 | 0.8500 USD |
| 2020-02-20 | 0.8500 USD |
| 2019-11-15 | 0.8500 USD |
| 2019-08-14 | 0.7500 USD |
| 2019-05-14 | 0.7500 USD |
| 2019-02-14 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
