| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-17 | 23.720 | 23.770 | 23.300 | 23.650 | 8.778 | 27,533,088 |
| 2009-11-16 | 23.820 | 24.120 | 23.690 | 23.780 | 8.826 | 26,092,757 |
| 2009-11-13 | 23.870 | 24.050 | 23.610 | 23.740 | 8.811 | 27,425,930 |
| 2009-11-12 | 23.810 | 24.080 | 23.750 | 23.910 | 8.874 | 35,329,219 |
| 2009-11-11 | 23.600 | 23.860 | 23.490 | 23.760 | 8.819 | 31,227,055 |
| 2009-11-10 | 23.410 | 23.620 | 23.230 | 23.430 | 8.696 | 29,915,028 |
| 2009-11-09 | 23.380 | 23.500 | 23.140 | 23.270 | 8.637 | 34,384,522 |
| 2009-11-06 | 23.150 | 23.500 | 22.950 | 23.340 | 8.663 | 21,375,446 |
| 2009-11-05 | 22.970 | 23.400 | 22.860 | 23.240 | 8.626 | 29,453,134 |
| 2009-11-04 | 22.510 | 22.890 | 22.410 | 22.550 | 8.369 | 28,856,995 |
| 2009-11-03 | 22.260 | 22.590 | 22.120 | 22.510 | 8.355 | 33,878,196 |
| 2009-11-02 | 22.060 | 22.760 | 21.510 | 22.440 | 8.329 | 51,095,880 |
| 2009-10-30 | 23.040 | 23.100 | 22.130 | 22.270 | 8.266 | 44,952,494 |
| 2009-10-29 | 23.010 | 23.290 | 22.900 | 23.010 | 8.540 | 29,163,499 |
| 2009-10-28 | 22.900 | 23.590 | 22.680 | 22.750 | 8.444 | 46,551,067 |
| 2009-10-27 | 23.150 | 23.670 | 22.830 | 23.150 | 8.592 | 38,042,374 |
| 2009-10-26 | 23.450 | 23.810 | 23.020 | 23.330 | 8.659 | 43,307,827 |
| 2009-10-23 | 24.200 | 24.400 | 23.400 | 23.560 | 8.744 | 59,494,327 |
| 2009-10-22 | 24.040 | 24.420 | 23.270 | 23.970 | 8.897 | 125,782,351 |
| 2009-10-21 | 25.450 | 25.800 | 24.920 | 25.030 | 9.290 | 97,286,508 |
| 2009-10-20 | 25.220 | 25.290 | 24.720 | 25.060 | 9.301 | 34,886,808 |
| 2009-10-19 | 24.730 | 25.250 | 24.400 | 25.150 | 9.334 | 41,054,666 |
| 2009-10-16 | 25.060 | 25.090 | 24.330 | 24.490 | 9.089 | 44,433,576 |
| 2009-10-15 | 25.250 | 25.380 | 24.860 | 24.910 | 9.245 | 32,784,761 |
| 2009-10-14 | 25.460 | 25.480 | 25.020 | 25.440 | 9.442 | 37,067,263 |
| 2009-10-13 | 25.000 | 25.370 | 24.930 | 25.180 | 9.346 | 48,664,282 |
| 2009-10-12 | 24.660 | 24.930 | 24.550 | 24.780 | 9.197 | 27,511,704 |
| 2009-10-09 | 24.760 | 24.860 | 24.280 | 24.420 | 9.064 | 28,327,860 |
| 2009-10-08 | 24.570 | 25.140 | 24.550 | 24.810 | 9.208 | 60,218,532 |
| 2009-10-07 | 23.900 | 24.370 | 23.700 | 24.350 | 9.038 | 39,071,419 |
| 2009-10-06 | 23.260 | 23.960 | 23.240 | 23.950 | 8.889 | 68,249,174 |
| 2009-10-05 | 22.780 | 23.070 | 22.590 | 22.910 | 8.503 | 30,867,329 |
| 2009-10-02 | 22.870 | 23.070 | 22.540 | 22.700 | 8.425 | 34,842,139 |
| 2009-10-01 | 23.540 | 23.550 | 22.880 | 23.240 | 8.626 | 39,411,662 |
| 2009-09-30 | 23.930 | 23.950 | 23.110 | 23.600 | 8.759 | 55,481,026 |
| 2009-09-29 | 23.810 | 23.960 | 23.570 | 23.870 | 8.859 | 26,172,590 |
| 2009-09-28 | 23.560 | 24.010 | 23.480 | 23.920 | 8.878 | 25,741,346 |
| 2009-09-25 | 23.550 | 23.630 | 23.230 | 23.450 | 8.703 | 30,476,714 |
| 2009-09-24 | 24.090 | 24.150 | 23.210 | 23.540 | 8.737 | 38,162,837 |
| 2009-09-23 | 24.370 | 24.570 | 23.750 | 23.810 | 8.837 | 30,710,513 |
| 2009-09-22 | 24.430 | 24.490 | 24.060 | 24.450 | 9.075 | 33,179,414 |
| 2009-09-21 | 24.340 | 24.340 | 23.870 | 24.150 | 8.963 | 30,784,882 |
| 2009-09-18 | 24.520 | 24.740 | 24.300 | 24.340 | 9.034 | 50,158,073 |
| 2009-09-17 | 24.050 | 24.620 | 24.010 | 24.430 | 9.067 | 40,844,628 |
| 2009-09-16 | 24.450 | 24.530 | 23.990 | 24.320 | 9.026 | 62,515,886 |
| 2009-09-15 | 24.480 | 24.510 | 23.960 | 24.140 | 8.960 | 52,838,438 |
| 2009-09-14 | 23.390 | 23.850 | 23.360 | 23.820 | 8.841 | 32,535,281 |
| 2009-09-11 | 23.570 | 23.850 | 23.320 | 23.560 | 8.744 | 42,083,474 |
| 2009-09-10 | 22.980 | 23.620 | 22.950 | 23.510 | 8.726 | 50,505,682 |
| 2009-09-09 | 22.270 | 22.890 | 22.150 | 22.680 | 8.418 | 53,210,995 |
| 2009-09-08 | 22.010 | 22.100 | 21.620 | 21.830 | 8.102 | 29,727,562 |
| 2009-09-04 | 21.400 | 21.960 | 21.240 | 21.910 | 8.132 | 31,235,371 |
| 2009-09-03 | 21.270 | 21.500 | 21.160 | 21.430 | 7.954 | 32,409,353 |
| 2009-09-02 | 21.760 | 21.810 | 21.270 | 21.350 | 7.924 | 45,127,606 |
| 2009-09-01 | 22.140 | 23.180 | 21.510 | 21.680 | 8.047 | 90,781,495 |
| 2009-08-31 | 22.210 | 22.300 | 21.950 | 22.140 | 8.217 | 23,652,130 |
| 2009-08-28 | 22.520 | 22.940 | 22.360 | 22.460 | 8.336 | 32,219,273 |
| 2009-08-27 | 22.200 | 22.560 | 22.010 | 22.410 | 8.317 | 29,877,250 |
| 2009-08-26 | 22.170 | 22.320 | 21.770 | 22.270 | 8.266 | 38,556,540 |
| 2009-08-25 | 22.250 | 22.520 | 22.090 | 22.310 | 8.280 | 25,630,387 |
Stock splits
| Date | Split (new : old) |
|---|
| 2015-07-20 | 2376:1000 |
| 2005-02-17 | 2:1 |
| 2003-08-29 | 2:1 |
| 2000-05-25 | 2:1 |
| 1999-03-02 | 3:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-28 | 0.3100 USD |
| 2026-05-29 | 0.3100 USD |
| 2026-03-06 | 0.3100 USD |
| 2025-11-28 | 0.2900 USD |
| 2025-08-29 | 0.2900 USD |
| 2025-05-30 | 0.2900 USD |
| 2025-03-14 | 0.2900 USD |
| 2024-11-29 | 0.2700 USD |
| 2024-08-30 | 0.2700 USD |
| 2024-05-31 | 0.2700 USD |
| 2024-03-08 | 0.2700 USD |
| 2023-11-30 | 0.2500 USD |
| 2023-08-31 | 0.2500 USD |
| 2023-05-31 | 0.2500 USD |
| 2023-03-09 | 0.2500 USD |
| 2022-11-30 | 0.2200 USD |
| 2022-08-31 | 0.2200 USD |
| 2022-05-31 | 0.2200 USD |
| 2022-03-09 | 0.2200 USD |
| 2021-11-30 | 0.1800 USD |
| 2021-08-31 | 0.1800 USD |
| 2021-05-28 | 0.1800 USD |
| 2021-02-26 | 0.1800 USD |
| 2020-11-30 | 0.1600 USD |
| 2020-08-31 | 0.1600 USD |
| 2020-05-29 | 0.1600 USD |
| 2020-02-28 | 0.1600 USD |
| 2019-11-29 | 0.1400 USD |
| 2019-08-30 | 0.1400 USD |
| 2019-05-30 | 0.1400 USD |
| 2019-02-28 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
