| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-24 | 22.070 | 22.410 | 22.070 | 22.230 | 8.251 | 25,257,830 |
| 2009-08-21 | 21.580 | 22.100 | 21.300 | 22.080 | 8.195 | 38,016,000 |
| 2009-08-20 | 21.030 | 21.490 | 21.030 | 21.400 | 7.943 | 21,965,882 |
| 2009-08-19 | 20.700 | 21.210 | 20.550 | 21.130 | 7.842 | 34,806,499 |
| 2009-08-18 | 20.910 | 21.090 | 20.750 | 20.960 | 7.779 | 28,196,230 |
| 2009-08-17 | 21.110 | 21.450 | 20.560 | 20.840 | 7.735 | 47,988,547 |
| 2009-08-14 | 22.120 | 22.170 | 21.500 | 21.640 | 8.032 | 36,561,175 |
| 2009-08-13 | 22.560 | 22.570 | 22.010 | 22.160 | 8.225 | 35,779,471 |
| 2009-08-12 | 22.150 | 22.600 | 22.060 | 22.340 | 8.292 | 35,102,786 |
| 2009-08-11 | 22.360 | 22.490 | 22.000 | 22.120 | 8.210 | 37,859,422 |
| 2009-08-10 | 22.660 | 22.660 | 22.150 | 22.490 | 8.347 | 31,006,325 |
| 2009-08-07 | 22.740 | 23.140 | 22.520 | 22.550 | 8.369 | 55,578,917 |
| 2009-08-06 | 21.460 | 22.610 | 21.390 | 22.470 | 8.340 | 62,619,955 |
| 2009-08-05 | 21.720 | 21.920 | 21.180 | 21.610 | 8.021 | 49,181,774 |
| 2009-08-04 | 21.850 | 22.060 | 21.570 | 21.840 | 8.106 | 37,388,974 |
| 2009-08-03 | 22.200 | 22.220 | 21.720 | 22.040 | 8.180 | 60,635,282 |
| 2009-07-31 | 21.670 | 21.670 | 21.240 | 21.250 | 7.887 | 42,835,716 |
| 2009-07-30 | 21.680 | 22.060 | 21.510 | 21.660 | 8.039 | 39,052,649 |
| 2009-07-29 | 21.590 | 22.060 | 21.320 | 21.400 | 7.943 | 34,267,147 |
| 2009-07-28 | 21.400 | 21.990 | 21.350 | 21.840 | 8.106 | 45,784,807 |
| 2009-07-27 | 21.360 | 21.960 | 21.240 | 21.770 | 8.080 | 44,204,292 |
| 2009-07-24 | 21.250 | 21.430 | 21.070 | 21.240 | 7.883 | 45,697,846 |
| 2009-07-23 | 21.030 | 21.570 | 20.720 | 21.520 | 7.987 | 138,009,722 |
| 2009-07-22 | 18.750 | 19.500 | 18.700 | 19.450 | 7.219 | 82,395,878 |
| 2009-07-21 | 18.900 | 18.990 | 18.540 | 18.930 | 7.026 | 46,220,090 |
| 2009-07-20 | 18.600 | 18.880 | 18.380 | 18.830 | 6.989 | 29,328,869 |
| 2009-07-17 | 18.710 | 18.720 | 18.310 | 18.550 | 6.885 | 29,496,852 |
| 2009-07-16 | 17.630 | 18.850 | 17.610 | 18.580 | 6.896 | 79,991,842 |
| 2009-07-15 | 17.220 | 17.950 | 17.120 | 17.830 | 6.618 | 60,581,110 |
| 2009-07-14 | 16.800 | 17.130 | 16.660 | 17.090 | 6.343 | 53,740,606 |
| 2009-07-13 | 16.300 | 16.800 | 16.100 | 16.760 | 6.221 | 42,295,889 |
| 2009-07-10 | 16.010 | 16.430 | 16.010 | 16.300 | 6.050 | 38,868,984 |
| 2009-07-09 | 16.080 | 16.250 | 15.770 | 16.090 | 5.972 | 42,248,131 |
| 2009-07-08 | 16.040 | 16.400 | 15.870 | 16.020 | 5.946 | 42,324,401 |
| 2009-07-07 | 16.500 | 16.590 | 15.850 | 15.910 | 5.905 | 43,955,762 |
| 2009-07-06 | 16.330 | 16.500 | 16.120 | 16.450 | 6.105 | 42,490,958 |
| 2009-07-02 | 16.630 | 16.630 | 16.220 | 16.340 | 6.065 | 33,622,301 |
| 2009-07-01 | 17.200 | 17.260 | 16.730 | 16.780 | 6.228 | 38,312,525 |
| 2009-06-30 | 17.220 | 17.470 | 16.830 | 17.130 | 6.358 | 61,807,838 |
| 2009-06-29 | 17.430 | 17.690 | 17.240 | 17.360 | 6.443 | 124,068,067 |
| 2009-06-26 | 17.070 | 17.500 | 17.040 | 17.350 | 6.440 | 67,207,061 |
| 2009-06-25 | 16.700 | 17.160 | 16.590 | 17.140 | 6.362 | 26,127,684 |
| 2009-06-24 | 16.520 | 17.120 | 16.440 | 16.760 | 6.221 | 32,389,632 |
| 2009-06-23 | 16.320 | 16.580 | 16.080 | 16.420 | 6.094 | 39,878,546 |
| 2009-06-22 | 17.090 | 17.260 | 16.380 | 16.450 | 6.105 | 38,915,791 |
| 2009-06-19 | 17.360 | 17.480 | 17.170 | 17.280 | 6.413 | 33,094,116 |
| 2009-06-18 | 17.060 | 17.240 | 16.880 | 17.120 | 6.354 | 35,918,942 |
| 2009-06-17 | 17.190 | 17.380 | 17.000 | 17.090 | 6.343 | 37,855,382 |
| 2009-06-16 | 17.450 | 17.660 | 17.020 | 17.230 | 6.395 | 33,736,586 |
| 2009-06-15 | 17.640 | 17.740 | 17.080 | 17.400 | 6.458 | 36,715,378 |
| 2009-06-12 | 17.940 | 17.950 | 17.450 | 17.800 | 6.607 | 25,859,909 |
| 2009-06-11 | 17.750 | 18.150 | 17.620 | 17.880 | 6.636 | 78,608,059 |
| 2009-06-10 | 17.980 | 18.000 | 17.330 | 17.630 | 6.543 | 40,766,220 |
| 2009-06-09 | 17.840 | 17.920 | 17.620 | 17.710 | 6.573 | 29,728,512 |
| 2009-06-08 | 17.850 | 17.950 | 17.380 | 17.640 | 6.547 | 29,259,252 |
| 2009-06-05 | 18.020 | 18.140 | 17.560 | 17.840 | 6.621 | 44,495,114 |
| 2009-06-04 | 17.850 | 18.110 | 17.820 | 18.000 | 6.681 | 44,922,557 |
| 2009-06-03 | 18.140 | 18.250 | 17.640 | 17.970 | 6.670 | 79,740,936 |
| 2009-06-02 | 18.260 | 18.300 | 17.840 | 17.960 | 6.666 | 39,391,229 |
| 2009-06-01 | 17.870 | 18.390 | 17.680 | 18.240 | 6.770 | 36,216,893 |
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.
