| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 26.750 | 27.490 | 26.320 | 26.620 | 1.486 | 62,870,739 |
| 2009-05-26 | 24.970 | 26.920 | 24.970 | 26.790 | 1.495 | 46,562,390 |
| 2009-05-22 | 25.790 | 26.060 | 25.270 | 25.520 | 1.424 | 33,179,370 |
| 2009-05-21 | 26.150 | 26.390 | 25.420 | 25.810 | 1.441 | 49,846,030 |
| 2009-05-20 | 27.140 | 27.870 | 26.410 | 26.560 | 1.482 | 46,472,620 |
| 2009-05-19 | 26.220 | 27.400 | 25.880 | 26.850 | 1.499 | 39,705,300 |
| 2009-05-18 | 25.540 | 26.280 | 25.380 | 26.220 | 1.463 | 34,119,690 |
| 2009-05-15 | 25.510 | 25.970 | 25.140 | 25.240 | 1.409 | 36,800,800 |
| 2009-05-14 | 25.000 | 25.820 | 24.840 | 25.510 | 1.424 | 45,676,360 |
| 2009-05-13 | 24.720 | 25.190 | 24.630 | 24.840 | 1.386 | 55,732,999 |
| 2009-05-12 | 26.130 | 26.320 | 24.650 | 25.310 | 1.404 | 47,899,010 |
| 2009-05-11 | 25.680 | 26.250 | 25.010 | 25.900 | 1.437 | 54,681,479 |
| 2009-05-08 | 27.230 | 27.390 | 25.920 | 26.180 | 1.453 | 74,975,569 |
| 2009-05-07 | 28.710 | 29.000 | 26.170 | 26.880 | 1.491 | 58,018,779 |
| 2009-05-06 | 28.440 | 28.910 | 28.000 | 28.640 | 1.589 | 42,244,660 |
| 2009-05-05 | 29.160 | 29.160 | 27.960 | 28.440 | 1.578 | 49,581,910 |
| 2009-05-04 | 27.180 | 29.120 | 27.150 | 29.080 | 1.613 | 58,771,499 |
| 2009-05-01 | 27.750 | 27.838 | 26.890 | 27.300 | 1.515 | 40,608,220 |
| 2009-04-30 | 27.120 | 28.410 | 26.850 | 27.740 | 1.539 | 68,579,649 |
| 2009-04-29 | 26.560 | 27.210 | 25.909 | 26.880 | 1.491 | 72,103,689 |
| 2009-04-28 | 25.990 | 26.540 | 25.300 | 26.270 | 1.458 | 62,187,289 |
| 2009-04-27 | 25.460 | 26.290 | 25.180 | 26.020 | 1.444 | 67,155,319 |
| 2009-04-24 | 25.220 | 25.970 | 24.680 | 25.830 | 1.433 | 67,564,189 |
| 2009-04-23 | 25.800 | 25.870 | 24.480 | 25.700 | 1.426 | 78,880,799 |
| 2009-04-22 | 23.520 | 26.350 | 23.230 | 25.780 | 1.430 | 98,318,039 |
| 2009-04-21 | 23.340 | 24.240 | 22.950 | 23.720 | 1.316 | 62,491,299 |
| 2009-04-20 | 24.350 | 24.400 | 23.350 | 23.450 | 1.301 | 56,445,199 |
| 2009-04-17 | 24.510 | 25.000 | 24.010 | 24.860 | 1.379 | 37,350,170 |
| 2009-04-16 | 23.890 | 24.610 | 23.440 | 24.490 | 1.359 | 39,223,780 |
| 2009-04-15 | 23.400 | 23.560 | 23.000 | 23.500 | 1.304 | 39,554,710 |
| 2009-04-14 | 23.750 | 24.720 | 23.450 | 23.910 | 1.327 | 60,329,249 |
| 2009-04-13 | 23.600 | 23.850 | 23.000 | 23.660 | 1.313 | 39,916,280 |
| 2009-04-09 | 22.590 | 23.800 | 22.460 | 23.690 | 1.314 | 56,870,379 |
| 2009-04-08 | 21.640 | 22.170 | 21.418 | 22.170 | 1.230 | 34,974,850 |
| 2009-04-07 | 21.960 | 22.070 | 21.240 | 21.400 | 1.187 | 38,992,410 |
| 2009-04-06 | 22.680 | 22.960 | 21.900 | 22.410 | 1.243 | 53,489,619 |
| 2009-04-03 | 21.500 | 23.390 | 21.350 | 23.100 | 1.282 | 76,988,409 |
| 2009-04-02 | 20.730 | 21.850 | 20.730 | 21.580 | 1.197 | 52,911,879 |
| 2009-04-01 | 19.640 | 20.560 | 19.450 | 20.340 | 1.129 | 40,209,440 |
| 2009-03-31 | 20.110 | 20.420 | 19.780 | 20.000 | 1.110 | 50,924,029 |
| 2009-03-30 | 20.970 | 21.160 | 19.840 | 20.090 | 1.115 | 62,172,749 |
| 2009-03-27 | 21.520 | 22.070 | 21.310 | 21.480 | 1.192 | 35,974,190 |
| 2009-03-26 | 21.170 | 22.160 | 20.980 | 22.140 | 1.228 | 48,328,550 |
| 2009-03-25 | 20.300 | 21.640 | 20.190 | 20.860 | 1.157 | 66,936,329 |
| 2009-03-24 | 20.640 | 20.640 | 20.100 | 20.150 | 1.118 | 42,342,380 |
| 2009-03-23 | 19.820 | 20.930 | 19.820 | 20.840 | 1.156 | 79,689,579 |
| 2009-03-20 | 20.790 | 20.900 | 19.290 | 19.510 | 1.083 | 76,243,369 |
| 2009-03-19 | 20.800 | 21.350 | 20.560 | 20.610 | 1.144 | 63,155,739 |
| 2009-03-18 | 19.680 | 20.760 | 19.200 | 20.500 | 1.137 | 74,380,679 |
| 2009-03-17 | 18.820 | 19.750 | 18.400 | 19.750 | 1.096 | 58,762,069 |
| 2009-03-16 | 18.660 | 19.190 | 18.370 | 18.630 | 1.034 | 72,233,919 |
| 2009-03-13 | 17.790 | 18.710 | 17.530 | 18.520 | 1.028 | 51,234,429 |
| 2009-03-12 | 16.990 | 17.850 | 16.770 | 17.790 | 0.987 | 35,830,310 |
| 2009-03-11 | 16.820 | 17.170 | 16.450 | 17.080 | 0.948 | 33,840,610 |
| 2009-03-10 | 15.980 | 16.662 | 15.660 | 16.640 | 0.923 | 42,315,180 |
| 2009-03-09 | 15.430 | 16.340 | 15.360 | 15.540 | 0.862 | 37,748,450 |
| 2009-03-06 | 16.310 | 16.690 | 15.275 | 15.630 | 0.867 | 57,200,859 |
| 2009-03-05 | 16.410 | 16.980 | 16.230 | 16.290 | 0.904 | 39,070,850 |
| 2009-03-04 | 16.160 | 17.030 | 16.160 | 16.770 | 0.930 | 54,367,439 |
| 2009-03-03 | 16.360 | 16.590 | 15.890 | 16.060 | 0.891 | 37,749,030 |
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.
