| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-09-09 | 61.444 | 61.856 | 60.085 | 60.085 | 24.305 | 7,441,658 |
| 2008-09-08 | 61.172 | 61.931 | 60.263 | 61.650 | 24.938 | 7,363,412 |
| 2008-09-05 | 60.432 | 60.985 | 59.682 | 60.057 | 24.293 | 6,804,368 |
| 2008-09-04 | 62.531 | 62.784 | 60.207 | 60.807 | 24.597 | 8,575,525 |
| 2008-09-03 | 63.543 | 63.543 | 62.137 | 63.187 | 25.559 | 5,820,280 |
| 2008-09-02 | 62.259 | 63.684 | 61.575 | 62.006 | 25.082 | 5,534,937 |
| 2008-08-29 | 62.175 | 62.690 | 61.322 | 61.472 | 24.866 | 3,986,793 |
| 2008-08-28 | 61.285 | 62.775 | 60.928 | 62.531 | 25.294 | 3,580,482 |
| 2008-08-27 | 60.788 | 61.200 | 60.450 | 60.966 | 24.661 | 3,677,955 |
| 2008-08-26 | 60.591 | 61.041 | 60.319 | 60.816 | 24.600 | 3,123,689 |
| 2008-08-25 | 61.575 | 61.660 | 60.433 | 60.882 | 24.627 | 4,590,249 |
| 2008-08-22 | 60.807 | 61.913 | 59.045 | 61.838 | 25.014 | 4,098,097 |
| 2008-08-21 | 60.076 | 60.619 | 59.532 | 60.179 | 24.343 | 4,074,700 |
| 2008-08-20 | 60.900 | 61.060 | 59.973 | 60.685 | 24.547 | 4,520,369 |
| 2008-08-19 | 61.191 | 61.350 | 60.554 | 60.872 | 24.623 | 3,936,491 |
| 2008-08-18 | 62.897 | 62.897 | 61.182 | 61.697 | 24.957 | 4,439,931 |
| 2008-08-15 | 62.184 | 63.075 | 61.884 | 62.606 | 25.324 | 4,445,872 |
| 2008-08-14 | 61.585 | 62.794 | 61.210 | 61.969 | 25.067 | 4,571,887 |
| 2008-08-13 | 61.988 | 62.381 | 61.116 | 61.950 | 25.059 | 4,356,311 |
| 2008-08-12 | 62.756 | 63.018 | 62.137 | 62.334 | 25.085 | 4,388,740 |
| 2008-08-11 | 62.503 | 63.356 | 62.184 | 63.000 | 25.353 | 4,739,638 |
| 2008-08-08 | 60.816 | 62.747 | 60.450 | 62.662 | 25.217 | 5,910,037 |
| 2008-08-07 | 61.697 | 61.809 | 60.582 | 60.675 | 24.417 | 6,972,189 |
| 2008-08-06 | 61.285 | 62.550 | 60.844 | 62.372 | 25.100 | 7,149,035 |
| 2008-08-05 | 60.132 | 61.481 | 59.673 | 61.425 | 24.719 | 5,641,347 |
| 2008-08-04 | 59.485 | 60.197 | 58.717 | 59.757 | 24.048 | 5,049,725 |
| 2008-08-01 | 60.047 | 60.291 | 58.988 | 59.570 | 23.972 | 6,094,318 |
| 2008-07-31 | 61.669 | 61.903 | 59.935 | 59.963 | 24.131 | 6,844,254 |
| 2008-07-30 | 61.519 | 62.437 | 61.275 | 62.091 | 24.987 | 5,697,818 |
| 2008-07-29 | 60.019 | 61.510 | 59.982 | 61.406 | 24.712 | 5,699,865 |
| 2008-07-28 | 61.369 | 61.369 | 59.991 | 60.047 | 24.165 | 4,648,173 |
| 2008-07-25 | 60.347 | 61.191 | 60.329 | 61.135 | 24.602 | 5,085,526 |
| 2008-07-24 | 61.800 | 61.840 | 60.019 | 60.169 | 24.214 | 6,514,667 |
| 2008-07-23 | 61.360 | 61.819 | 60.675 | 61.650 | 24.810 | 6,400,203 |
| 2008-07-22 | 60.066 | 61.228 | 59.710 | 61.172 | 24.617 | 6,564,889 |
| 2008-07-21 | 60.432 | 60.432 | 59.335 | 60.029 | 24.157 | 4,690,192 |
| 2008-07-18 | 60.919 | 60.919 | 59.420 | 60.066 | 24.172 | 7,980,433 |
| 2008-07-17 | 60.450 | 61.210 | 58.651 | 60.638 | 24.402 | 14,445,530 |
| 2008-07-16 | 56.383 | 57.405 | 55.258 | 57.273 | 23.048 | 8,582,655 |
| 2008-07-15 | 56.870 | 57.020 | 55.174 | 56.308 | 22.660 | 6,746,772 |
| 2008-07-14 | 57.451 | 57.695 | 56.374 | 57.217 | 23.026 | 4,474,110 |
| 2008-07-11 | 57.461 | 57.920 | 56.008 | 56.880 | 22.890 | 8,627,503 |
| 2008-07-10 | 57.283 | 58.482 | 57.283 | 58.267 | 23.448 | 6,793,490 |
| 2008-07-09 | 58.070 | 58.276 | 57.189 | 57.283 | 23.052 | 8,426,342 |
| 2008-07-08 | 56.702 | 58.539 | 56.702 | 57.892 | 23.297 | 6,953,298 |
| 2008-07-07 | 57.348 | 58.164 | 56.439 | 56.777 | 22.848 | 7,265,474 |
| 2008-07-03 | 56.308 | 57.255 | 56.224 | 57.217 | 23.026 | 5,402,814 |
| 2008-07-02 | 57.189 | 57.367 | 55.952 | 55.952 | 22.517 | 9,032,775 |
| 2008-07-01 | 57.077 | 57.489 | 55.811 | 56.870 | 22.886 | 14,621,140 |
| 2008-06-30 | 57.311 | 58.248 | 56.711 | 57.826 | 23.271 | 9,812,890 |
| 2008-06-27 | 58.792 | 58.810 | 57.217 | 57.311 | 23.063 | 13,525,910 |
| 2008-06-26 | 61.303 | 61.556 | 58.717 | 58.848 | 23.682 | 14,575,290 |
| 2008-06-25 | 63.637 | 63.993 | 61.688 | 61.875 | 24.900 | 10,966,350 |
| 2008-06-24 | 64.387 | 64.668 | 63.684 | 63.881 | 25.707 | 5,778,630 |
| 2008-06-23 | 64.884 | 64.884 | 64.134 | 64.499 | 25.956 | 4,618,363 |
| 2008-06-20 | 64.134 | 64.612 | 63.525 | 64.481 | 25.949 | 8,822,479 |
| 2008-06-19 | 63.890 | 64.668 | 62.784 | 64.499 | 25.956 | 5,260,968 |
| 2008-06-18 | 63.590 | 64.377 | 63.590 | 63.796 | 25.673 | 5,021,155 |
| 2008-06-17 | 65.015 | 65.015 | 63.909 | 64.115 | 25.802 | 5,220,854 |
| 2008-06-16 | 64.059 | 64.884 | 63.646 | 64.556 | 25.979 | 4,931,672 |
Stock splits
| Date | Split (new : old) |
|---|
| 2020-04-03 | 15890:10000 |
| 2005-06-13 | 2:1 |
| 1999-05-18 | 2:1 |
| 1996-12-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-20 | 0.6800 USD |
| 2025-11-21 | 0.6800 USD |
| 2025-08-15 | 0.6800 USD |
| 2025-05-23 | 0.6800 USD |
| 2025-02-21 | 0.6300 USD |
| 2024-11-15 | 0.6300 USD |
| 2024-08-16 | 0.6300 USD |
| 2024-05-16 | 0.6300 USD |
| 2024-02-22 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-23 | 0.5500 USD |
| 2022-11-17 | 0.5500 USD |
| 2022-08-18 | 0.5500 USD |
| 2022-05-19 | 0.5500 USD |
| 2022-02-24 | 0.5100 USD |
| 2021-11-18 | 0.5100 USD |
| 2021-08-19 | 0.5100 USD |
| 2021-05-20 | 0.5100 USD |
| 2021-02-25 | 0.4750 USD |
| 2020-11-12 | 0.4750 USD |
| 2020-08-13 | 0.4750 USD |
| 2020-05-14 | 0.4750 USD |
| 2020-02-13 | 0.7350 USD |
| 2019-11-14 | 0.7350 USD |
| 2019-08-15 | 0.7350 USD |
| 2019-05-16 | 0.7350 USD |
| 2019-02-14 | 0.7350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
