| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 46.730 | 47.630 | 46.110 | 46.110 | 18.662 | 2,632,489 |
| 2008-03-18 | 46.810 | 47.010 | 45.980 | 46.600 | 18.860 | 2,584,282 |
| 2008-03-17 | 44.900 | 46.380 | 44.900 | 45.960 | 18.601 | 2,463,711 |
| 2008-03-14 | 46.130 | 46.210 | 44.930 | 45.900 | 18.577 | 3,226,970 |
| 2008-03-13 | 45.980 | 46.200 | 45.170 | 45.820 | 18.545 | 3,788,920 |
| 2008-03-12 | 46.600 | 47.630 | 46.070 | 46.220 | 18.707 | 3,094,374 |
| 2008-03-11 | 45.990 | 46.870 | 45.760 | 46.590 | 18.856 | 2,685,635 |
| 2008-03-10 | 45.280 | 45.540 | 44.720 | 45.070 | 18.241 | 2,809,641 |
| 2008-03-07 | 45.230 | 45.570 | 44.790 | 45.330 | 18.346 | 2,855,057 |
| 2008-03-06 | 46.830 | 46.830 | 45.490 | 45.550 | 18.435 | 3,354,305 |
| 2008-03-05 | 47.180 | 47.180 | 46.210 | 46.980 | 18.879 | 2,500,215 |
| 2008-03-04 | 45.950 | 47.090 | 45.420 | 46.840 | 18.822 | 2,519,218 |
| 2008-03-03 | 45.250 | 46.000 | 45.060 | 45.950 | 18.465 | 2,172,858 |
| 2008-02-29 | 46.050 | 46.510 | 45.130 | 45.380 | 18.236 | 3,226,863 |
| 2008-02-28 | 46.800 | 46.950 | 46.400 | 46.650 | 18.746 | 2,187,674 |
| 2008-02-27 | 47.700 | 48.160 | 46.890 | 47.040 | 18.903 | 1,693,580 |
| 2008-02-26 | 47.650 | 48.050 | 47.020 | 47.930 | 19.260 | 1,831,437 |
| 2008-02-25 | 47.900 | 48.160 | 47.420 | 47.790 | 19.204 | 1,993,880 |
| 2008-02-22 | 47.400 | 47.970 | 47.160 | 47.970 | 19.276 | 1,576,981 |
| 2008-02-21 | 47.940 | 48.250 | 47.020 | 47.180 | 18.959 | 1,349,474 |
| 2008-02-20 | 47.550 | 48.020 | 47.310 | 47.870 | 19.236 | 1,570,861 |
| 2008-02-19 | 48.800 | 48.800 | 47.790 | 48.050 | 19.309 | 1,500,752 |
| 2008-02-15 | 47.500 | 48.350 | 47.180 | 48.340 | 19.425 | 1,878,355 |
| 2008-02-14 | 48.200 | 48.940 | 47.280 | 47.590 | 19.124 | 1,329,933 |
| 2008-02-13 | 48.430 | 48.590 | 47.870 | 48.230 | 19.381 | 1,333,476 |
| 2008-02-12 | 47.790 | 48.170 | 47.380 | 48.010 | 19.292 | 1,471,656 |
| 2008-02-11 | 46.710 | 47.660 | 46.490 | 47.590 | 19.124 | 4,317,801 |
| 2008-02-08 | 47.060 | 47.140 | 46.250 | 46.410 | 18.650 | 3,955,336 |
| 2008-02-07 | 47.000 | 47.410 | 46.590 | 47.050 | 18.907 | 2,258,643 |
| 2008-02-06 | 48.070 | 48.190 | 46.970 | 47.220 | 18.975 | 2,595,233 |
| 2008-02-05 | 48.830 | 49.100 | 47.590 | 47.660 | 19.152 | 2,549,710 |
| 2008-02-04 | 49.420 | 49.990 | 49.310 | 49.590 | 19.927 | 2,477,775 |
| 2008-02-01 | 48.750 | 49.430 | 48.480 | 49.410 | 19.855 | 2,465,536 |
| 2008-01-31 | 47.950 | 49.480 | 46.790 | 48.850 | 19.630 | 3,712,476 |
| 2008-01-30 | 47.530 | 48.540 | 47.210 | 47.970 | 19.276 | 2,355,379 |
| 2008-01-29 | 47.670 | 48.180 | 47.330 | 47.700 | 19.168 | 1,630,556 |
| 2008-01-28 | 46.560 | 47.550 | 46.250 | 47.350 | 19.027 | 3,083,638 |
| 2008-01-25 | 47.970 | 48.520 | 46.510 | 46.590 | 18.722 | 2,503,543 |
| 2008-01-24 | 49.390 | 49.560 | 47.480 | 47.550 | 19.108 | 3,339,382 |
| 2008-01-23 | 45.500 | 49.500 | 45.000 | 49.310 | 19.815 | 3,987,224 |
| 2008-01-22 | 47.520 | 49.600 | 45.720 | 47.680 | 19.160 | 4,806,743 |
| 2008-01-18 | 51.480 | 51.850 | 49.410 | 49.870 | 20.040 | 3,309,319 |
| 2008-01-17 | 53.010 | 53.050 | 50.930 | 51.030 | 20.506 | 3,018,789 |
| 2008-01-16 | 53.750 | 54.880 | 52.760 | 52.960 | 21.282 | 3,514,924 |
| 2008-01-15 | 53.470 | 54.370 | 53.250 | 53.900 | 21.659 | 3,312,111 |
| 2008-01-14 | 54.100 | 54.310 | 53.040 | 54.030 | 21.712 | 2,692,935 |
| 2008-01-11 | 53.920 | 54.680 | 53.770 | 54.070 | 21.728 | 1,791,604 |
| 2008-01-10 | 54.860 | 55.230 | 53.920 | 54.420 | 21.868 | 2,451,471 |
| 2008-01-09 | 53.790 | 55.160 | 53.730 | 55.160 | 22.166 | 3,151,600 |
| 2008-01-08 | 53.300 | 54.550 | 53.080 | 53.630 | 21.551 | 3,159,867 |
| 2008-01-07 | 51.800 | 52.940 | 51.670 | 52.940 | 21.274 | 3,001,288 |
| 2008-01-04 | 50.570 | 52.050 | 50.570 | 51.510 | 20.699 | 2,075,478 |
| 2008-01-03 | 51.120 | 51.300 | 50.790 | 50.950 | 20.474 | 2,419,369 |
| 2008-01-02 | 52.160 | 52.250 | 50.550 | 50.840 | 20.430 | 3,221,065 |
← NewerPage 79 of 79 · 4,734 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2015-06-02 | 10000:9314 |
| 2005-08-25 | 2:1 |
| 1992-05-12 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-10 | 0.2850 USD |
| 2026-06-10 | 0.2850 USD |
| 2026-03-10 | 0.2850 USD |
| 2025-12-10 | 0.2730 USD |
| 2025-09-10 | 0.2730 USD |
| 2025-06-10 | 0.2730 USD |
| 2025-03-10 | 0.2730 USD |
| 2024-12-10 | 0.2580 USD |
| 2024-09-10 | 0.2580 USD |
| 2024-06-10 | 0.2580 USD |
| 2024-03-07 | 0.2580 USD |
| 2023-12-07 | 0.2400 USD |
| 2023-09-07 | 0.2400 USD |
| 2023-06-08 | 0.2400 USD |
| 2023-03-09 | 0.2400 USD |
| 2022-12-08 | 0.2250 USD |
| 2022-09-08 | 0.2250 USD |
| 2022-06-17 | 0.2250 USD |
| 2022-03-09 | 0.2000 USD |
| 2021-12-09 | 0.4150 USD |
| 2021-09-09 | 0.4150 USD |
| 2021-06-09 | 0.4150 USD |
| 2021-03-09 | 0.4150 USD |
| 2020-12-09 | 0.4150 USD |
| 2020-09-09 | 0.4150 USD |
| 2020-06-09 | 0.4150 USD |
| 2020-03-09 | 0.4150 USD |
| 2019-12-09 | 0.4130 USD |
| 2019-09-09 | 0.4130 USD |
| 2019-06-07 | 0.4130 USD |
| 2019-03-07 | 0.4130 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
