| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 49.523 | 49.860 | 48.201 | 48.210 | 19.990 | 4,974,184 |
| 2009-05-26 | 47.836 | 49.701 | 47.461 | 49.429 | 20.495 | 5,329,366 |
| 2009-05-22 | 47.592 | 48.510 | 47.348 | 47.836 | 19.834 | 4,294,959 |
| 2009-05-21 | 47.836 | 47.967 | 46.767 | 47.573 | 19.726 | 6,178,537 |
| 2009-05-20 | 49.382 | 49.569 | 48.351 | 48.492 | 20.106 | 6,130,847 |
| 2009-05-19 | 49.523 | 49.832 | 48.932 | 49.016 | 20.324 | 5,573,333 |
| 2009-05-18 | 47.948 | 49.738 | 47.948 | 49.654 | 20.588 | 5,998,754 |
| 2009-05-15 | 48.154 | 48.679 | 47.723 | 48.061 | 19.928 | 7,094,639 |
| 2009-05-14 | 47.611 | 48.782 | 47.564 | 48.276 | 20.017 | 6,675,128 |
| 2009-05-13 | 48.210 | 48.210 | 46.739 | 47.433 | 19.667 | 8,070,269 |
| 2009-05-12 | 49.569 | 49.738 | 48.492 | 49.523 | 20.374 | 6,528,033 |
| 2009-05-11 | 49.391 | 49.794 | 48.838 | 49.204 | 20.243 | 5,339,790 |
| 2009-05-08 | 49.129 | 50.244 | 47.826 | 50.188 | 20.648 | 7,328,632 |
| 2009-05-07 | 48.998 | 49.443 | 47.986 | 48.473 | 19.942 | 6,311,482 |
| 2009-05-06 | 49.054 | 49.532 | 48.276 | 49.007 | 20.162 | 4,994,979 |
| 2009-05-05 | 47.704 | 48.642 | 47.704 | 48.576 | 19.985 | 4,930,292 |
| 2009-05-04 | 46.505 | 48.173 | 46.505 | 47.967 | 19.734 | 6,941,544 |
| 2009-05-01 | 46.177 | 46.664 | 45.605 | 46.411 | 19.094 | 4,495,236 |
| 2009-04-30 | 46.374 | 47.123 | 45.474 | 45.774 | 18.832 | 6,552,055 |
| 2009-04-29 | 45.427 | 46.542 | 45.127 | 45.839 | 18.859 | 5,533,731 |
| 2009-04-28 | 44.696 | 45.511 | 44.368 | 44.958 | 18.496 | 3,581,796 |
| 2009-04-27 | 45.802 | 46.242 | 45.136 | 45.418 | 18.685 | 4,781,916 |
| 2009-04-24 | 45.230 | 46.561 | 44.836 | 46.270 | 19.036 | 7,701,329 |
| 2009-04-23 | 43.852 | 45.127 | 43.356 | 45.024 | 18.523 | 8,005,515 |
| 2009-04-22 | 44.640 | 45.399 | 43.899 | 43.946 | 18.080 | 8,228,654 |
| 2009-04-21 | 44.284 | 45.783 | 44.040 | 44.977 | 18.504 | 10,770,730 |
| 2009-04-20 | 43.702 | 43.834 | 42.643 | 42.934 | 17.664 | 5,878,808 |
| 2009-04-17 | 44.743 | 45.230 | 44.312 | 44.349 | 18.246 | 6,684,552 |
| 2009-04-16 | 44.199 | 44.874 | 43.084 | 44.518 | 18.315 | 5,616,514 |
| 2009-04-15 | 42.550 | 44.237 | 42.465 | 43.824 | 18.030 | 6,056,281 |
| 2009-04-14 | 43.112 | 43.356 | 42.334 | 42.690 | 17.563 | 6,048,890 |
| 2009-04-13 | 43.899 | 43.899 | 42.681 | 43.478 | 17.887 | 5,079,911 |
| 2009-04-09 | 42.934 | 44.518 | 42.868 | 44.321 | 18.234 | 7,804,027 |
| 2009-04-08 | 42.437 | 42.531 | 41.134 | 41.819 | 17.205 | 6,741,261 |
| 2009-04-07 | 42.718 | 43.187 | 42.081 | 42.325 | 17.413 | 5,858,530 |
| 2009-04-06 | 42.456 | 43.449 | 41.828 | 43.403 | 17.856 | 5,578,352 |
| 2009-04-03 | 43.356 | 43.412 | 42.128 | 42.765 | 17.594 | 6,503,461 |
| 2009-04-02 | 42.109 | 43.815 | 41.884 | 43.056 | 17.714 | 10,199,820 |
| 2009-04-01 | 39.785 | 41.406 | 39.419 | 41.125 | 16.919 | 7,209,873 |
| 2009-03-31 | 39.954 | 41.106 | 39.925 | 40.282 | 16.572 | 6,441,685 |
| 2009-03-30 | 40.863 | 41.153 | 39.494 | 39.925 | 16.426 | 6,530,893 |
| 2009-03-27 | 42.194 | 42.465 | 41.500 | 41.687 | 17.151 | 5,513,913 |
| 2009-03-26 | 41.050 | 42.728 | 40.825 | 42.615 | 17.532 | 9,179,286 |
| 2009-03-25 | 40.760 | 41.903 | 40.038 | 40.947 | 16.846 | 10,556,000 |
| 2009-03-24 | 40.263 | 41.125 | 40.141 | 40.497 | 16.661 | 6,323,205 |
| 2009-03-23 | 38.763 | 40.816 | 38.651 | 40.750 | 16.765 | 8,082,689 |
| 2009-03-20 | 38.998 | 39.288 | 37.854 | 37.985 | 15.628 | 10,383,830 |
| 2009-03-19 | 39.616 | 39.616 | 38.323 | 38.473 | 15.828 | 7,088,853 |
| 2009-03-18 | 38.885 | 39.813 | 37.929 | 39.251 | 16.148 | 8,685,342 |
| 2009-03-17 | 38.613 | 39.110 | 37.676 | 39.091 | 16.083 | 7,257,521 |
| 2009-03-16 | 38.323 | 39.569 | 38.238 | 38.538 | 15.855 | 8,389,112 |
| 2009-03-13 | 38.857 | 39.288 | 37.770 | 38.023 | 15.643 | 9,083,190 |
| 2009-03-12 | 38.257 | 39.354 | 37.489 | 39.176 | 16.117 | 7,692,375 |
| 2009-03-11 | 38.285 | 39.073 | 37.817 | 38.482 | 15.832 | 10,084,730 |
| 2009-03-10 | 35.886 | 38.229 | 35.549 | 38.229 | 15.728 | 12,141,600 |
| 2009-03-09 | 35.642 | 36.317 | 35.052 | 35.202 | 14.483 | 7,759,071 |
| 2009-03-06 | 35.839 | 36.345 | 35.371 | 36.120 | 14.860 | 12,190,210 |
| 2009-03-05 | 35.699 | 36.430 | 35.249 | 35.539 | 14.621 | 10,798,550 |
| 2009-03-04 | 36.711 | 37.339 | 36.439 | 36.701 | 15.099 | 9,739,889 |
| 2009-03-03 | 37.001 | 37.048 | 35.999 | 36.130 | 14.864 | 11,500,390 |
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.
