| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 30.240 | 30.740 | 30.160 | 30.690 | 1.721 | 22,401,750 |
| 2009-08-19 | 29.870 | 30.610 | 29.760 | 30.330 | 1.701 | 31,372,640 |
| 2009-08-18 | 29.730 | 30.240 | 29.680 | 30.190 | 1.693 | 28,121,610 |
| 2009-08-17 | 30.240 | 30.240 | 29.430 | 29.620 | 1.661 | 41,237,780 |
| 2009-08-14 | 31.520 | 31.520 | 30.470 | 30.650 | 1.719 | 36,329,150 |
| 2009-08-13 | 31.190 | 31.700 | 30.370 | 31.650 | 1.775 | 51,166,029 |
| 2009-08-12 | 30.510 | 31.290 | 30.280 | 31.060 | 1.734 | 44,477,230 |
| 2009-08-11 | 30.610 | 30.820 | 30.000 | 30.280 | 1.690 | 35,454,650 |
| 2009-08-10 | 31.160 | 31.290 | 30.330 | 30.630 | 1.710 | 34,906,320 |
| 2009-08-07 | 31.570 | 31.740 | 30.890 | 31.210 | 1.742 | 48,555,120 |
| 2009-08-06 | 31.820 | 32.170 | 31.020 | 31.210 | 1.742 | 43,647,760 |
| 2009-08-05 | 32.290 | 32.470 | 31.570 | 31.820 | 1.776 | 35,315,430 |
| 2009-08-04 | 32.000 | 32.500 | 31.760 | 32.290 | 1.802 | 43,386,130 |
| 2009-08-03 | 32.120 | 32.500 | 31.600 | 32.220 | 1.798 | 43,620,750 |
| 2009-07-31 | 31.320 | 32.200 | 31.130 | 31.880 | 1.779 | 44,053,700 |
| 2009-07-30 | 31.890 | 32.360 | 30.800 | 31.260 | 1.745 | 71,438,889 |
| 2009-07-29 | 31.580 | 31.650 | 30.890 | 31.430 | 1.754 | 54,255,149 |
| 2009-07-28 | 31.690 | 32.340 | 31.290 | 31.720 | 1.770 | 51,232,909 |
| 2009-07-27 | 31.530 | 31.960 | 31.030 | 31.910 | 1.781 | 36,092,140 |
| 2009-07-24 | 31.090 | 31.580 | 30.620 | 31.550 | 1.761 | 44,453,950 |
| 2009-07-23 | 30.640 | 31.630 | 30.260 | 31.480 | 1.757 | 58,603,759 |
| 2009-07-22 | 29.920 | 30.900 | 29.560 | 30.810 | 1.720 | 50,794,439 |
| 2009-07-21 | 29.880 | 30.040 | 29.150 | 29.920 | 1.670 | 52,198,179 |
| 2009-07-20 | 29.760 | 30.300 | 29.570 | 30.020 | 1.676 | 52,397,929 |
| 2009-07-17 | 29.520 | 29.760 | 28.900 | 29.670 | 1.656 | 49,237,960 |
| 2009-07-16 | 28.660 | 29.640 | 28.370 | 29.510 | 1.647 | 59,775,609 |
| 2009-07-15 | 28.540 | 29.000 | 28.270 | 28.680 | 1.601 | 103,022,499 |
| 2009-07-14 | 27.420 | 28.070 | 27.350 | 27.860 | 1.555 | 82,752,239 |
| 2009-07-13 | 26.180 | 27.010 | 25.550 | 26.970 | 1.505 | 62,809,519 |
| 2009-07-10 | 26.200 | 26.550 | 25.630 | 26.060 | 1.455 | 56,295,559 |
| 2009-07-09 | 25.910 | 26.540 | 25.540 | 26.360 | 1.471 | 80,949,529 |
| 2009-07-08 | 25.430 | 25.640 | 24.750 | 25.130 | 1.403 | 55,702,569 |
| 2009-07-07 | 26.100 | 26.630 | 25.410 | 25.440 | 1.420 | 63,662,729 |
| 2009-07-06 | 25.570 | 26.340 | 25.410 | 26.080 | 1.456 | 61,377,319 |
| 2009-07-02 | 25.570 | 26.055 | 25.500 | 25.550 | 1.426 | 76,117,639 |
| 2009-07-01 | 25.360 | 26.360 | 25.140 | 25.810 | 1.441 | 66,106,149 |
| 2009-06-30 | 24.970 | 25.400 | 24.720 | 25.250 | 1.409 | 58,735,749 |
| 2009-06-29 | 24.740 | 25.080 | 24.390 | 24.810 | 1.385 | 33,089,610 |
| 2009-06-26 | 24.380 | 25.340 | 24.380 | 24.820 | 1.385 | 63,336,889 |
| 2009-06-25 | 23.780 | 24.670 | 23.500 | 24.600 | 1.373 | 49,270,960 |
| 2009-06-24 | 23.800 | 24.170 | 23.400 | 23.830 | 1.330 | 93,909,219 |
| 2009-06-23 | 24.000 | 24.180 | 23.030 | 23.640 | 1.319 | 65,054,509 |
| 2009-06-22 | 25.080 | 25.390 | 24.030 | 24.040 | 1.342 | 78,375,229 |
| 2009-06-19 | 25.410 | 25.630 | 25.100 | 25.320 | 1.413 | 43,316,220 |
| 2009-06-18 | 25.180 | 25.510 | 24.940 | 25.070 | 1.399 | 33,825,030 |
| 2009-06-17 | 25.180 | 25.510 | 24.410 | 25.180 | 1.405 | 39,387,610 |
| 2009-06-16 | 25.600 | 25.770 | 24.850 | 24.990 | 1.395 | 38,541,780 |
| 2009-06-15 | 25.750 | 25.750 | 24.730 | 25.500 | 1.423 | 42,489,550 |
| 2009-06-12 | 26.360 | 26.570 | 25.410 | 25.880 | 1.445 | 50,334,480 |
| 2009-06-11 | 26.680 | 27.060 | 26.330 | 26.380 | 1.472 | 61,358,599 |
| 2009-06-10 | 27.280 | 27.340 | 26.430 | 26.780 | 1.495 | 49,937,880 |
| 2009-06-09 | 26.760 | 27.170 | 26.380 | 26.900 | 1.501 | 58,153,009 |
| 2009-06-08 | 26.510 | 26.795 | 25.930 | 26.430 | 1.475 | 46,567,440 |
| 2009-06-05 | 27.680 | 28.000 | 26.360 | 26.490 | 1.479 | 60,522,139 |
| 2009-06-04 | 27.160 | 27.910 | 26.930 | 27.670 | 1.544 | 53,535,429 |
| 2009-06-03 | 27.670 | 27.800 | 26.880 | 27.180 | 1.517 | 49,850,120 |
| 2009-06-02 | 29.140 | 29.400 | 27.670 | 27.920 | 1.558 | 72,422,589 |
| 2009-06-01 | 27.480 | 29.675 | 27.400 | 29.450 | 1.644 | 80,437,489 |
| 2009-05-29 | 26.760 | 27.176 | 26.360 | 27.000 | 1.507 | 49,396,120 |
| 2009-05-28 | 26.840 | 27.220 | 25.750 | 26.780 | 1.495 | 49,151,680 |
Stock splits
| Date | Split (new : old) |
|---|
| 2026-06-12 | 10:1 |
| 2000-01-19 | 2:1 |
| 1995-10-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-17 | 0.2300 USD |
| 2026-05-18 | 2.3000 USD |
| 2026-02-17 | 1.9000 USD |
| 2025-11-17 | 1.9000 USD |
| 2025-08-18 | 1.9000 USD |
| 2025-05-19 | 1.9000 USD |
| 2025-02-24 | 1.7000 USD |
| 2024-11-18 | 1.7000 USD |
| 2024-08-15 | 1.4500 USD |
| 2024-05-14 | 1.4500 USD |
| 2024-02-15 | 1.4500 USD |
| 2023-11-14 | 1.4500 USD |
| 2023-08-14 | 1.3000 USD |
| 2023-05-12 | 1.3000 USD |
| 2023-02-10 | 1.3000 USD |
| 2022-11-14 | 1.3000 USD |
| 2022-08-12 | 1.3000 USD |
| 2022-05-13 | 1.0500 USD |
| 2022-02-11 | 1.0500 USD |
| 2021-11-12 | 1.0500 USD |
| 2021-08-13 | 1.0500 USD |
| 2021-05-14 | 0.9000 USD |
| 2021-02-18 | 0.9000 USD |
| 2020-11-13 | 0.9000 USD |
| 2020-08-14 | 0.9000 USD |
| 2020-05-15 | 0.8500 USD |
| 2020-02-20 | 0.8500 USD |
| 2019-11-15 | 0.8500 USD |
| 2019-08-14 | 0.7500 USD |
| 2019-05-14 | 0.7500 USD |
| 2019-02-14 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
