| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2013-09-11 | 22.310 | 22.370 | 22.180 | 22.270 | 6.655 | 24,877,756 |
| 2013-09-10 | 22.070 | 22.420 | 21.910 | 22.270 | 6.655 | 38,195,011 |
| 2013-09-09 | 22.330 | 22.450 | 22.240 | 22.360 | 6.682 | 23,217,227 |
| 2013-09-06 | 22.290 | 22.590 | 22.050 | 22.420 | 6.656 | 31,336,662 |
| 2013-09-05 | 22.270 | 22.270 | 22.010 | 22.120 | 6.567 | 33,551,213 |
| 2013-09-04 | 22.360 | 22.620 | 22.270 | 22.270 | 6.612 | 30,428,777 |
| 2013-09-03 | 22.490 | 22.700 | 22.300 | 22.370 | 6.641 | 30,236,323 |
| 2013-08-30 | 22.430 | 22.470 | 22.200 | 22.340 | 6.632 | 26,700,351 |
| 2013-08-29 | 22.530 | 22.690 | 22.370 | 22.520 | 6.686 | 24,632,893 |
| 2013-08-28 | 22.030 | 22.650 | 22.020 | 22.610 | 6.712 | 40,453,823 |
| 2013-08-27 | 22.060 | 22.380 | 21.920 | 21.990 | 6.528 | 36,809,293 |
| 2013-08-26 | 22.360 | 22.640 | 22.250 | 22.270 | 6.612 | 38,450,443 |
| 2013-08-23 | 22.220 | 22.450 | 22.070 | 22.400 | 6.650 | 48,591,534 |
| 2013-08-22 | 23.200 | 23.240 | 21.810 | 22.220 | 6.597 | 149,010,441 |
| 2013-08-21 | 25.930 | 26.040 | 25.230 | 25.380 | 7.535 | 56,657,680 |
| 2013-08-20 | 25.870 | 26.020 | 25.570 | 25.840 | 7.671 | 23,531,673 |
| 2013-08-19 | 26.300 | 26.530 | 25.800 | 25.880 | 7.683 | 26,006,721 |
| 2013-08-16 | 25.950 | 26.570 | 25.920 | 26.420 | 7.844 | 33,225,097 |
| 2013-08-15 | 26.760 | 26.840 | 25.830 | 25.950 | 7.704 | 33,150,670 |
| 2013-08-14 | 27.270 | 27.320 | 26.950 | 27.180 | 8.069 | 22,900,580 |
| 2013-08-13 | 27.020 | 27.580 | 26.970 | 27.300 | 8.105 | 39,624,329 |
| 2013-08-12 | 26.670 | 26.840 | 26.510 | 26.740 | 7.939 | 19,259,353 |
| 2013-08-09 | 26.730 | 27.100 | 26.500 | 26.770 | 7.948 | 24,552,520 |
| 2013-08-08 | 26.890 | 26.930 | 26.460 | 26.870 | 7.977 | 21,931,920 |
| 2013-08-07 | 26.360 | 26.710 | 26.230 | 26.690 | 7.924 | 17,682,721 |
| 2013-08-06 | 27.090 | 27.120 | 26.410 | 26.440 | 7.850 | 23,980,881 |
| 2013-08-05 | 26.750 | 27.150 | 26.750 | 27.030 | 8.025 | 19,005,242 |
| 2013-08-02 | 26.270 | 27.780 | 26.240 | 27.000 | 8.016 | 66,453,057 |
| 2013-08-01 | 25.790 | 26.360 | 25.700 | 26.230 | 7.787 | 20,967,664 |
| 2013-07-31 | 25.800 | 26.180 | 25.570 | 25.680 | 7.624 | 39,715,052 |
| 2013-07-30 | 25.770 | 26.050 | 25.670 | 25.780 | 7.654 | 28,872,624 |
| 2013-07-29 | 25.960 | 26.190 | 25.610 | 25.670 | 7.621 | 19,948,579 |
| 2013-07-26 | 26.010 | 26.050 | 25.770 | 25.990 | 7.716 | 16,420,754 |
| 2013-07-25 | 26.040 | 26.280 | 25.790 | 26.240 | 7.790 | 24,112,561 |
| 2013-07-24 | 25.830 | 26.140 | 25.780 | 26.110 | 7.752 | 24,802,888 |
| 2013-07-23 | 25.620 | 26.040 | 25.620 | 25.730 | 7.639 | 24,665,483 |
| 2013-07-22 | 25.250 | 25.690 | 25.150 | 25.510 | 7.573 | 31,337,763 |
| 2013-07-19 | 26.030 | 26.110 | 25.060 | 25.140 | 7.464 | 54,798,532 |
| 2013-07-18 | 26.240 | 26.430 | 25.930 | 26.330 | 7.817 | 23,532,994 |
| 2013-07-17 | 26.280 | 26.490 | 26.040 | 26.310 | 7.811 | 36,547,695 |
| 2013-07-16 | 26.410 | 26.520 | 26.190 | 26.450 | 7.853 | 23,950,053 |
| 2013-07-15 | 26.330 | 26.440 | 26.110 | 26.380 | 7.832 | 18,211,861 |
| 2013-07-12 | 26.390 | 26.500 | 26.100 | 26.190 | 7.775 | 24,957,028 |
| 2013-07-11 | 26.230 | 26.540 | 25.990 | 26.380 | 7.832 | 44,346,959 |
| 2013-07-10 | 26.080 | 26.710 | 25.700 | 25.930 | 7.698 | 73,061,699 |
| 2013-07-09 | 25.550 | 25.620 | 25.280 | 25.470 | 7.562 | 21,642,797 |
| 2013-07-08 | 25.710 | 25.870 | 25.110 | 25.170 | 7.473 | 24,542,391 |
| 2013-07-05 | 25.290 | 25.750 | 25.200 | 25.580 | 7.594 | 28,195,729 |
| 2013-07-03 | 24.880 | 25.270 | 24.760 | 25.180 | 7.476 | 16,483,952 |
| 2013-07-02 | 24.890 | 25.210 | 24.790 | 25.020 | 7.428 | 22,666,287 |
| 2013-07-01 | 24.950 | 25.100 | 24.800 | 24.930 | 7.401 | 21,979,043 |
| 2013-06-28 | 24.550 | 24.920 | 24.480 | 24.800 | 7.363 | 34,971,063 |
| 2013-06-27 | 24.110 | 24.770 | 24.090 | 24.770 | 7.354 | 34,177,022 |
| 2013-06-26 | 24.190 | 24.510 | 23.920 | 24.010 | 7.128 | 31,891,346 |
| 2013-06-25 | 23.720 | 24.280 | 23.710 | 23.850 | 7.081 | 31,786,310 |
| 2013-06-24 | 23.940 | 24.000 | 23.190 | 23.430 | 6.956 | 35,221,430 |
| 2013-06-21 | 24.940 | 25.050 | 24.110 | 24.150 | 7.170 | 52,043,830 |
| 2013-06-20 | 25.620 | 25.620 | 24.570 | 24.720 | 7.339 | 39,218,501 |
| 2013-06-19 | 25.410 | 25.870 | 25.300 | 25.430 | 7.550 | 38,156,696 |
| 2013-06-18 | 25.170 | 25.550 | 25.130 | 25.440 | 7.553 | 25,308,026 |
Stock splits
| Date | Split (new : old) |
|---|
| 2015-11-02 | 2202:1000 |
| 2000-10-30 | 2:1 |
| 1996-07-16 | 2:1 |
| 1995-04-17 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-09 | 0.3000 USD |
| 2026-06-10 | 0.3000 USD |
| 2026-03-11 | 0.3000 USD |
| 2025-12-11 | 0.3000 USD |
| 2025-09-10 | 0.2890 USD |
| 2025-06-11 | 0.2890 USD |
| 2025-03-12 | 0.2890 USD |
| 2024-12-11 | 0.2890 USD |
| 2024-09-11 | 0.2760 USD |
| 2024-06-12 | 0.2760 USD |
| 2024-03-12 | 0.2760 USD |
| 2023-12-12 | 0.2760 USD |
| 2023-09-12 | 0.2630 USD |
| 2023-06-13 | 0.2630 USD |
| 2023-03-07 | 0.2630 USD |
| 2022-12-13 | 0.2630 USD |
| 2022-09-13 | 0.2500 USD |
| 2022-06-07 | 0.2500 USD |
| 2022-03-08 | 0.2500 USD |
| 2021-12-07 | 0.2500 USD |
| 2021-09-07 | 0.1940 USD |
| 2021-06-08 | 0.1940 USD |
| 2021-03-09 | 0.1940 USD |
| 2020-12-08 | 0.1940 USD |
| 2020-09-08 | 0.1760 USD |
| 2020-06-09 | 0.1760 USD |
| 2020-03-10 | 0.1760 USD |
| 2019-12-10 | 0.1760 USD |
| 2019-09-10 | 0.1600 USD |
| 2019-06-11 | 0.1600 USD |
| 2019-03-12 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
