| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 65.249 | 66.064 | 64.443 | 64.443 | 25.815 | 6,099,250 |
| 2008-03-18 | 64.556 | 65.474 | 64.059 | 65.446 | 26.217 | 7,056,571 |
| 2008-03-17 | 62.128 | 63.909 | 62.128 | 63.318 | 25.365 | 7,766,107 |
| 2008-03-14 | 64.809 | 64.809 | 62.747 | 63.459 | 25.421 | 6,022,478 |
| 2008-03-13 | 63.159 | 64.659 | 62.869 | 64.209 | 25.722 | 5,171,898 |
| 2008-03-12 | 64.199 | 64.687 | 63.778 | 63.918 | 25.605 | 4,332,219 |
| 2008-03-11 | 63.346 | 64.078 | 62.353 | 64.078 | 25.669 | 5,993,387 |
| 2008-03-10 | 63.356 | 63.356 | 61.988 | 62.072 | 24.866 | 7,074,016 |
| 2008-03-07 | 64.190 | 64.926 | 63.131 | 63.253 | 25.339 | 6,758,124 |
| 2008-03-06 | 65.165 | 65.783 | 64.499 | 64.509 | 25.842 | 4,907,617 |
| 2008-03-05 | 64.003 | 65.868 | 64.003 | 65.352 | 26.180 | 5,346,397 |
| 2008-03-04 | 64.574 | 64.743 | 63.918 | 64.574 | 25.868 | 8,104,164 |
| 2008-03-03 | 65.549 | 65.549 | 63.918 | 65.043 | 26.056 | 8,237,280 |
| 2008-02-29 | 66.767 | 67.339 | 65.943 | 66.083 | 26.472 | 4,676,424 |
| 2008-02-28 | 67.995 | 68.286 | 67.283 | 67.639 | 27.096 | 4,218,887 |
| 2008-02-27 | 68.464 | 68.848 | 67.948 | 68.351 | 27.381 | 5,050,873 |
| 2008-02-26 | 68.342 | 69.120 | 68.126 | 68.689 | 27.516 | 5,176,375 |
| 2008-02-25 | 67.873 | 68.951 | 67.667 | 68.801 | 27.561 | 6,395,733 |
| 2008-02-22 | 66.252 | 67.892 | 66.252 | 67.695 | 27.118 | 3,706,752 |
| 2008-02-21 | 67.639 | 67.648 | 66.383 | 66.439 | 26.615 | 4,581,183 |
| 2008-02-20 | 66.974 | 67.573 | 66.449 | 67.526 | 27.051 | 3,693,098 |
| 2008-02-19 | 67.939 | 68.089 | 67.283 | 67.433 | 27.013 | 3,932,531 |
| 2008-02-15 | 67.948 | 67.948 | 66.505 | 67.039 | 26.855 | 5,270,727 |
| 2008-02-14 | 69.064 | 69.073 | 67.929 | 68.089 | 27.276 | 4,003,445 |
| 2008-02-13 | 68.754 | 68.904 | 67.892 | 68.904 | 27.603 | 4,689,967 |
| 2008-02-12 | 67.367 | 68.885 | 67.217 | 68.248 | 27.212 | 5,039,455 |
| 2008-02-11 | 66.983 | 67.161 | 65.999 | 67.077 | 26.744 | 3,630,796 |
| 2008-02-08 | 66.749 | 67.564 | 66.383 | 66.870 | 26.662 | 5,001,161 |
| 2008-02-07 | 67.039 | 67.395 | 66.383 | 66.983 | 26.707 | 7,327,195 |
| 2008-02-06 | 68.136 | 68.361 | 67.198 | 67.358 | 26.857 | 4,697,765 |
| 2008-02-05 | 68.323 | 69.110 | 67.667 | 67.808 | 27.036 | 6,287,580 |
| 2008-02-04 | 69.467 | 69.645 | 68.979 | 69.401 | 27.671 | 3,344,013 |
| 2008-02-01 | 68.885 | 69.598 | 68.651 | 69.467 | 27.697 | 4,608,911 |
| 2008-01-31 | 67.152 | 69.354 | 67.152 | 68.670 | 27.380 | 7,019,637 |
| 2008-01-30 | 68.370 | 69.738 | 67.798 | 68.183 | 27.185 | 6,561,314 |
| 2008-01-29 | 69.607 | 69.656 | 68.145 | 68.586 | 27.346 | 4,904,147 |
| 2008-01-28 | 67.901 | 69.307 | 67.470 | 69.101 | 27.552 | 5,818,972 |
| 2008-01-25 | 68.914 | 69.560 | 67.948 | 68.183 | 27.185 | 7,951,213 |
| 2008-01-24 | 66.927 | 68.295 | 66.683 | 68.004 | 27.114 | 8,412,258 |
| 2008-01-23 | 62.137 | 66.908 | 61.931 | 66.524 | 26.524 | 12,305,250 |
| 2008-01-22 | 61.369 | 63.768 | 61.107 | 63.018 | 25.126 | 11,279,960 |
| 2008-01-18 | 64.274 | 65.605 | 63.459 | 63.778 | 25.429 | 9,047,533 |
| 2008-01-17 | 66.524 | 66.739 | 63.412 | 63.815 | 25.444 | 9,203,458 |
| 2008-01-16 | 66.805 | 67.714 | 66.186 | 66.580 | 26.546 | 7,095,557 |
| 2008-01-15 | 67.423 | 67.747 | 66.711 | 66.880 | 26.666 | 4,562,427 |
| 2008-01-14 | 67.583 | 67.948 | 67.114 | 67.658 | 26.976 | 4,291,891 |
| 2008-01-11 | 67.358 | 67.920 | 66.805 | 67.180 | 26.786 | 5,701,573 |
| 2008-01-10 | 67.067 | 68.201 | 65.633 | 67.845 | 27.051 | 7,131,511 |
| 2008-01-09 | 67.161 | 68.482 | 66.130 | 67.442 | 26.890 | 9,232,227 |
| 2008-01-08 | 70.469 | 70.469 | 66.955 | 67.283 | 26.827 | 8,250,884 |
| 2008-01-07 | 70.601 | 70.947 | 69.448 | 69.982 | 27.903 | 5,850,842 |
| 2008-01-04 | 70.938 | 71.407 | 70.198 | 70.310 | 28.034 | 5,540,207 |
| 2008-01-03 | 70.582 | 71.875 | 70.310 | 71.491 | 28.504 | 4,355,758 |
| 2008-01-02 | 71.828 | 72.297 | 70.151 | 70.488 | 28.105 | 4,262,847 |
← NewerPage 79 of 79 · 4,734 trading days
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.
