| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 6.380 | 6.500 | 6.320 | 6.440 | 3.741 | 11,740,200 |
| 2009-08-19 | 6.310 | 6.460 | 6.250 | 6.330 | 3.677 | 13,625,200 |
| 2009-08-18 | 6.310 | 6.560 | 6.300 | 6.440 | 3.741 | 18,188,900 |
| 2009-08-17 | 6.370 | 6.460 | 6.170 | 6.250 | 3.631 | 18,354,700 |
| 2009-08-14 | 6.630 | 6.700 | 6.460 | 6.650 | 3.863 | 16,194,200 |
| 2009-08-13 | 6.640 | 6.780 | 6.380 | 6.650 | 3.863 | 24,372,200 |
| 2009-08-12 | 6.160 | 6.600 | 6.150 | 6.420 | 3.730 | 42,343,800 |
| 2009-08-11 | 6.570 | 6.570 | 6.100 | 6.140 | 3.567 | 29,886,000 |
| 2009-08-10 | 6.820 | 6.820 | 6.510 | 6.550 | 3.805 | 24,567,100 |
| 2009-08-07 | 6.870 | 7.000 | 6.650 | 6.780 | 3.939 | 30,433,800 |
| 2009-08-06 | 6.590 | 6.950 | 6.270 | 6.570 | 3.817 | 44,603,500 |
| 2009-08-05 | 6.420 | 6.640 | 6.270 | 6.410 | 3.724 | 47,649,000 |
| 2009-08-04 | 6.370 | 6.620 | 6.150 | 6.500 | 3.776 | 35,724,800 |
| 2009-08-03 | 6.000 | 6.550 | 5.810 | 6.430 | 3.735 | 50,263,900 |
| 2009-07-31 | 5.490 | 5.930 | 5.350 | 5.780 | 3.358 | 64,108,300 |
| 2009-07-30 | 5.240 | 5.610 | 5.240 | 5.500 | 3.195 | 54,186,700 |
| 2009-07-29 | 5.230 | 5.270 | 5.090 | 5.160 | 2.998 | 37,162,400 |
| 2009-07-28 | 5.490 | 5.580 | 5.200 | 5.250 | 3.050 | 36,088,600 |
| 2009-07-27 | 5.260 | 5.650 | 5.150 | 5.550 | 3.224 | 40,322,000 |
| 2009-07-24 | 5.330 | 5.400 | 5.080 | 5.260 | 3.056 | 30,043,900 |
| 2009-07-23 | 5.110 | 5.530 | 5.110 | 5.400 | 3.137 | 42,274,400 |
| 2009-07-22 | 4.500 | 5.270 | 4.400 | 5.160 | 2.998 | 53,586,500 |
| 2009-07-21 | 5.060 | 5.080 | 4.630 | 4.820 | 2.800 | 28,919,500 |
| 2009-07-20 | 5.150 | 5.170 | 5.020 | 5.080 | 2.951 | 13,709,800 |
| 2009-07-17 | 5.230 | 5.300 | 5.070 | 5.110 | 2.969 | 20,265,500 |
| 2009-07-16 | 5.240 | 5.330 | 5.130 | 5.210 | 3.027 | 14,475,700 |
| 2009-07-15 | 5.270 | 5.370 | 5.180 | 5.300 | 3.079 | 34,090,200 |
| 2009-07-14 | 5.390 | 5.420 | 5.160 | 5.200 | 3.021 | 17,879,600 |
| 2009-07-13 | 5.220 | 5.400 | 5.160 | 5.380 | 3.125 | 20,225,100 |
| 2009-07-10 | 5.140 | 5.170 | 5.050 | 5.120 | 2.974 | 11,073,400 |
| 2009-07-09 | 5.160 | 5.350 | 5.090 | 5.160 | 2.998 | 26,143,300 |
| 2009-07-08 | 5.380 | 5.400 | 4.950 | 5.080 | 2.951 | 53,602,500 |
| 2009-07-07 | 5.280 | 5.420 | 5.200 | 5.290 | 3.073 | 39,660,200 |
| 2009-07-06 | 5.050 | 5.220 | 5.000 | 5.080 | 2.951 | 18,956,300 |
| 2009-07-02 | 5.070 | 5.330 | 4.970 | 5.120 | 2.974 | 30,271,900 |
| 2009-07-01 | 5.170 | 5.370 | 5.120 | 5.160 | 2.998 | 19,516,100 |
| 2009-06-30 | 5.450 | 5.450 | 5.110 | 5.240 | 3.044 | 18,927,100 |
| 2009-06-29 | 5.230 | 5.460 | 5.060 | 5.320 | 3.091 | 22,464,700 |
| 2009-06-26 | 5.110 | 5.310 | 5.060 | 5.200 | 3.021 | 30,335,400 |
| 2009-06-25 | 5.070 | 5.280 | 4.980 | 5.120 | 2.974 | 35,624,900 |
| 2009-06-24 | 5.350 | 5.530 | 5.110 | 5.160 | 2.998 | 30,433,900 |
| 2009-06-23 | 5.630 | 5.660 | 5.100 | 5.270 | 3.062 | 39,143,200 |
| 2009-06-22 | 5.880 | 5.980 | 5.460 | 5.500 | 3.195 | 37,193,500 |
| 2009-06-19 | 5.960 | 6.220 | 5.870 | 6.070 | 3.526 | 70,575,800 |
| 2009-06-18 | 5.490 | 5.910 | 5.460 | 5.870 | 3.410 | 21,246,100 |
| 2009-06-17 | 5.870 | 5.890 | 5.130 | 5.460 | 3.172 | 38,123,300 |
| 2009-06-16 | 5.950 | 6.020 | 5.760 | 5.920 | 3.439 | 15,932,500 |
| 2009-06-15 | 5.980 | 6.110 | 5.730 | 5.950 | 3.457 | 18,831,400 |
| 2009-06-12 | 5.970 | 6.170 | 5.920 | 6.120 | 3.555 | 24,963,600 |
| 2009-06-11 | 5.590 | 6.110 | 5.550 | 5.970 | 3.468 | 41,977,600 |
| 2009-06-10 | 5.750 | 5.750 | 5.450 | 5.600 | 3.253 | 21,319,900 |
| 2009-06-09 | 5.510 | 5.660 | 5.390 | 5.640 | 3.276 | 22,067,500 |
| 2009-06-08 | 5.370 | 5.560 | 5.300 | 5.460 | 3.172 | 19,775,300 |
| 2009-06-05 | 5.740 | 5.770 | 5.300 | 5.430 | 3.154 | 45,789,800 |
| 2009-06-04 | 4.810 | 5.590 | 4.790 | 5.500 | 3.195 | 89,970,600 |
| 2009-06-03 | 4.990 | 5.020 | 4.520 | 4.600 | 2.672 | 58,231,000 |
| 2009-06-02 | 4.600 | 4.950 | 4.400 | 4.820 | 2.800 | 93,025,600 |
| 2009-06-01 | 5.100 | 5.210 | 4.650 | 4.740 | 2.754 | 42,752,600 |
| 2009-05-29 | 5.080 | 5.100 | 4.920 | 5.000 | 2.905 | 22,999,200 |
| 2009-05-28 | 4.930 | 5.060 | 4.720 | 5.030 | 2.916 | 20,706,800 |
Stock splits
| Date | Split (new : old) |
|---|
| 1998-03-09 | 2:1 |
| 1994-03-02 | 1205:1000 |
| 1992-04-15 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-01 | 0.2050 USD |
| 2026-06-02 | 0.2050 USD |
| 2026-03-03 | 0.2050 USD |
| 2025-12-02 | 0.2050 USD |
| 2025-09-02 | 0.2050 USD |
| 2025-05-27 | 0.2050 USD |
| 2025-03-04 | 0.2050 USD |
| 2024-12-03 | 0.2050 USD |
| 2024-08-27 | 0.2050 USD |
| 2024-05-24 | 0.2050 USD |
| 2024-02-26 | 0.2050 USD |
| 2023-11-27 | 0.2050 USD |
| 2023-08-28 | 0.2050 USD |
| 2023-05-26 | 0.2050 USD |
| 2023-02-27 | 0.2050 USD |
| 2022-11-28 | 0.2050 USD |
| 2022-08-29 | 0.1950 USD |
| 2022-05-27 | 0.1950 USD |
| 2022-02-28 | 0.1950 USD |
| 2021-11-29 | 0.1950 USD |
| 2021-08-30 | 0.1850 USD |
| 2021-05-28 | 0.1850 USD |
| 2021-03-01 | 0.1850 USD |
| 2020-11-30 | 0.1850 USD |
| 2020-08-31 | 0.1850 USD |
| 2020-06-01 | 0.1850 USD |
| 2020-03-02 | 0.1850 USD |
| 2019-12-02 | 0.1850 USD |
| 2019-08-26 | 0.1850 USD |
| 2019-05-24 | 0.1700 USD |
| 2019-03-04 | 0.1700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
