| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 52.447 | 53.665 | 52.334 | 53.665 | 22.414 | 5,066,627 |
| 2009-08-19 | 52.372 | 53.065 | 52.062 | 52.484 | 21.920 | 6,597,322 |
| 2009-08-18 | 52.765 | 53.543 | 52.700 | 53.243 | 22.077 | 3,842,315 |
| 2009-08-17 | 53.196 | 53.421 | 52.259 | 52.606 | 21.812 | 5,412,534 |
| 2009-08-14 | 53.618 | 54.059 | 52.831 | 53.618 | 22.232 | 4,384,958 |
| 2009-08-13 | 54.434 | 54.471 | 53.360 | 53.796 | 22.306 | 5,936,778 |
| 2009-08-12 | 52.212 | 55.104 | 52.203 | 54.518 | 22.605 | 8,667,211 |
| 2009-08-11 | 52.437 | 52.503 | 51.959 | 52.269 | 21.672 | 5,561,097 |
| 2009-08-10 | 51.978 | 52.887 | 51.875 | 52.381 | 21.719 | 4,929,216 |
| 2009-08-07 | 52.081 | 52.484 | 51.650 | 52.100 | 21.603 | 5,603,214 |
| 2009-08-06 | 51.106 | 51.791 | 50.507 | 51.603 | 21.397 | 6,059,182 |
| 2009-08-05 | 51.406 | 51.491 | 50.300 | 50.816 | 21.070 | 4,436,115 |
| 2009-08-04 | 51.547 | 51.884 | 51.097 | 51.350 | 21.292 | 6,125,751 |
| 2009-08-03 | 50.722 | 51.903 | 50.722 | 51.716 | 21.443 | 6,219,247 |
| 2009-07-31 | 50.853 | 51.388 | 50.619 | 51.050 | 21.167 | 5,768,398 |
| 2009-07-30 | 50.329 | 51.538 | 50.076 | 50.825 | 21.074 | 7,583,629 |
| 2009-07-29 | 48.867 | 49.991 | 48.688 | 49.860 | 20.674 | 4,832,451 |
| 2009-07-28 | 48.585 | 49.316 | 48.398 | 49.148 | 20.378 | 5,254,945 |
| 2009-07-27 | 48.885 | 49.166 | 48.473 | 48.838 | 20.250 | 6,083,949 |
| 2009-07-24 | 50.029 | 50.169 | 48.595 | 48.951 | 20.297 | 7,666,347 |
| 2009-07-23 | 49.907 | 50.366 | 49.335 | 50.029 | 20.744 | 11,177,090 |
| 2009-07-22 | 50.432 | 50.872 | 49.588 | 49.785 | 20.643 | 8,030,754 |
| 2009-07-21 | 51.031 | 51.210 | 50.188 | 50.582 | 20.973 | 7,383,230 |
| 2009-07-20 | 50.647 | 51.575 | 50.563 | 51.519 | 21.362 | 4,400,798 |
| 2009-07-17 | 50.450 | 50.600 | 49.897 | 50.422 | 20.907 | 4,435,128 |
| 2009-07-16 | 50.422 | 50.853 | 49.673 | 50.582 | 20.973 | 4,160,466 |
| 2009-07-15 | 48.951 | 50.544 | 48.754 | 50.375 | 20.887 | 6,637,614 |
| 2009-07-14 | 48.360 | 48.492 | 47.676 | 48.342 | 20.044 | 3,613,791 |
| 2009-07-13 | 46.720 | 48.290 | 46.495 | 48.192 | 19.982 | 5,656,789 |
| 2009-07-10 | 46.120 | 46.851 | 45.924 | 46.523 | 19.290 | 4,803,646 |
| 2009-07-09 | 47.039 | 47.451 | 46.383 | 46.533 | 19.294 | 4,338,875 |
| 2009-07-08 | 46.617 | 46.908 | 45.933 | 46.561 | 19.306 | 7,001,005 |
| 2009-07-07 | 47.695 | 47.789 | 46.280 | 46.327 | 19.209 | 6,282,873 |
| 2009-07-06 | 46.739 | 47.779 | 46.233 | 47.704 | 19.780 | 6,282,380 |
| 2009-07-02 | 48.454 | 48.510 | 46.767 | 47.086 | 19.523 | 5,517,197 |
| 2009-07-01 | 48.876 | 49.382 | 48.768 | 48.998 | 20.316 | 4,670,954 |
| 2009-06-30 | 49.110 | 49.307 | 47.939 | 48.698 | 20.192 | 6,995,024 |
| 2009-06-29 | 48.548 | 49.335 | 48.454 | 49.176 | 20.390 | 5,107,803 |
| 2009-06-26 | 48.492 | 48.810 | 47.976 | 48.314 | 20.033 | 12,306,480 |
| 2009-06-25 | 47.451 | 49.063 | 47.367 | 48.763 | 20.219 | 6,110,239 |
| 2009-06-24 | 48.988 | 49.223 | 47.273 | 47.620 | 19.745 | 6,481,289 |
| 2009-06-23 | 49.504 | 49.635 | 48.407 | 48.585 | 20.145 | 5,483,624 |
| 2009-06-22 | 50.469 | 50.469 | 49.035 | 49.279 | 20.433 | 5,677,547 |
| 2009-06-19 | 51.753 | 51.781 | 50.638 | 50.797 | 21.062 | 8,405,464 |
| 2009-06-18 | 51.238 | 51.828 | 51.135 | 51.481 | 21.346 | 5,410,289 |
| 2009-06-17 | 51.041 | 51.763 | 50.938 | 51.247 | 21.249 | 5,595,521 |
| 2009-06-16 | 51.313 | 51.809 | 50.938 | 51.153 | 21.210 | 6,048,791 |
| 2009-06-15 | 51.837 | 51.922 | 50.582 | 51.285 | 21.264 | 5,762,006 |
| 2009-06-12 | 51.866 | 52.456 | 51.331 | 52.334 | 21.700 | 3,611,648 |
| 2009-06-11 | 52.212 | 52.784 | 51.847 | 52.062 | 21.587 | 5,110,417 |
| 2009-06-10 | 52.531 | 52.690 | 51.125 | 52.016 | 21.568 | 6,008,592 |
| 2009-06-09 | 53.018 | 53.093 | 51.631 | 52.034 | 21.575 | 5,881,324 |
| 2009-06-08 | 52.718 | 53.393 | 51.809 | 52.943 | 21.952 | 5,248,228 |
| 2009-06-05 | 52.381 | 53.412 | 52.353 | 52.850 | 21.913 | 8,450,079 |
| 2009-06-04 | 51.416 | 51.931 | 51.238 | 51.669 | 21.424 | 5,098,604 |
| 2009-06-03 | 51.659 | 51.894 | 50.797 | 51.256 | 21.253 | 4,971,100 |
| 2009-06-02 | 51.744 | 52.409 | 51.238 | 52.091 | 21.599 | 5,478,757 |
| 2009-06-01 | 50.132 | 52.091 | 49.869 | 51.800 | 21.478 | 5,974,873 |
| 2009-05-29 | 49.232 | 49.391 | 48.482 | 49.307 | 20.444 | 4,778,317 |
| 2009-05-28 | 48.604 | 49.270 | 47.751 | 49.091 | 20.355 | 5,009,605 |
Stock splits
| Date | Split (new : old) |
|---|
| 2020-04-03 | 15890:10000 |
| 2005-06-13 | 2:1 |
| 1999-05-18 | 2:1 |
| 1996-12-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-20 | 0.6800 USD |
| 2025-11-21 | 0.6800 USD |
| 2025-08-15 | 0.6800 USD |
| 2025-05-23 | 0.6800 USD |
| 2025-02-21 | 0.6300 USD |
| 2024-11-15 | 0.6300 USD |
| 2024-08-16 | 0.6300 USD |
| 2024-05-16 | 0.6300 USD |
| 2024-02-22 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-23 | 0.5500 USD |
| 2022-11-17 | 0.5500 USD |
| 2022-08-18 | 0.5500 USD |
| 2022-05-19 | 0.5500 USD |
| 2022-02-24 | 0.5100 USD |
| 2021-11-18 | 0.5100 USD |
| 2021-08-19 | 0.5100 USD |
| 2021-05-20 | 0.5100 USD |
| 2021-02-25 | 0.4750 USD |
| 2020-11-12 | 0.4750 USD |
| 2020-08-13 | 0.4750 USD |
| 2020-05-14 | 0.4750 USD |
| 2020-02-13 | 0.7350 USD |
| 2019-11-14 | 0.7350 USD |
| 2019-08-15 | 0.7350 USD |
| 2019-05-16 | 0.7350 USD |
| 2019-02-14 | 0.7350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
