Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2020 | 14.44 | 15.10 | 14.15 | 14.92 | 12.51 | - |
| May 01, 2020 | 13.13 | 14.34 | 13.13 | 14.34 | 12.02 | - |
| Apr 01, 2020 | 11.28 | 13.47 | 11.28 | 13.47 | 11.29 | - |
| Mar 01, 2020 | 13.62 | 13.75 | 10.50 | 11.76 | 9.86 | - |
| Feb 07, 2020 | 0.097 Dividend | |||||
| Feb 01, 2020 | 14.15 | 14.87 | 13.08 | 13.08 | 10.89 | - |
| Jan 01, 2020 | 13.90 | 14.39 | 13.80 | 14.00 | 11.66 | - |
| Dec 13, 2019 | 0.464 Dividend | |||||
| Dec 01, 2019 | 13.65 | 13.81 | 13.39 | 13.71 | 11.03 | - |
| Nov 01, 2019 | 13.33 | 13.83 | 13.30 | 13.79 | 11.10 | - |
| Oct 01, 2019 | 12.76 | 13.27 | 12.54 | 13.22 | 10.64 | - |
| Sep 01, 2019 | 12.93 | 13.24 | 12.80 | 12.86 | 10.35 | - |
| Aug 01, 2019 | 13.22 | 13.22 | 12.67 | 13.06 | 10.51 | - |
| Jul 01, 2019 | 13.29 | 13.63 | 13.29 | 13.30 | 10.70 | - |
| Jun 01, 2019 | 12.12 | 13.27 | 12.12 | 13.18 | 10.61 | - |
| May 01, 2019 | 13.00 | 13.14 | 12.36 | 12.36 | 9.95 | - |
| Apr 01, 2019 | 12.65 | 13.17 | 12.65 | 13.11 | 10.55 | - |
| Mar 01, 2019 | 12.33 | 12.69 | 12.08 | 12.50 | 10.06 | - |
| Feb 08, 2019 | 0.106 Dividend | |||||
| Feb 01, 2019 | 12.03 | 12.27 | 11.94 | 12.23 | 9.76 | - |
| Jan 01, 2019 | 11.03 | 12.05 | 10.72 | 12.05 | 9.61 | - |
| Dec 07, 2018 | 0.821 Dividend | |||||
| Dec 01, 2018 | 13.00 | 13.00 | 10.25 | 11.01 | 8.21 | - |
| Nov 01, 2018 | 12.87 | 13.20 | 12.03 | 12.81 | 9.55 | - |
| Oct 01, 2018 | 14.14 | 14.14 | 12.28 | 12.72 | 9.48 | - |
| Sep 01, 2018 | 14.06 | 14.15 | 13.80 | 14.09 | 10.51 | - |
| Aug 10, 2018 | 10:1 Stock Split | |||||
| Aug 01, 2018 | 13.51 | 14.17 | 13.51 | 14.07 | 10.49 | - |
| Jul 01, 2018 | 13.28 | 14.02 | 13.16 | 13.46 | 10.04 | - |
| Jun 01, 2018 | 13.25 | 13.58 | 13.07 | 13.21 | 9.85 | - |
| May 01, 2018 | 12.65 | 13.15 | 12.59 | 13.09 | 9.76 | - |
| Apr 01, 2018 | 12.15 | 12.84 | 12.15 | 12.58 | 9.38 | - |
| Mar 01, 2018 | 12.71 | 13.31 | 12.21 | 12.43 | 9.27 | - |
| Feb 09, 2018 | 0.1858 Dividend | |||||
| Feb 01, 2018 | 13.37 | 13.37 | 12.20 | 12.88 | 9.46 | - |
| Jan 01, 2018 | 12.38 | 13.50 | 12.38 | 13.38 | 9.83 | - |
| Dec 08, 2017 | 0.6877 Dividend | |||||
| Dec 01, 2017 | 12.82 | 12.82 | 12.19 | 12.25 | 8.51 | - |
| Nov 01, 2017 | 12.70 | 12.96 | 12.60 | 12.90 | 8.96 | - |
| Oct 01, 2017 | 12.15 | 12.69 | 12.15 | 12.69 | 8.82 | - |
| Sep 01, 2017 | 12.02 | 12.13 | 11.90 | 12.12 | 8.42 | - |
| Aug 01, 2017 | 11.87 | 12.02 | 11.67 | 12.02 | 8.35 | - |
| Jul 01, 2017 | 11.38 | 11.94 | 11.35 | 11.83 | 8.22 | - |
| Jun 01, 2017 | 11.54 | 11.66 | 11.42 | 11.42 | 7.94 | - |
| May 01, 2017 | 11.14 | 11.50 | 11.09 | 11.47 | 7.97 | - |
| Apr 01, 2017 | 10.77 | 11.07 | 10.63 | 11.07 | 7.69 | - |
| Mar 01, 2017 | 10.78 | 10.81 | 10.62 | 10.77 | 7.48 | - |
| Feb 10, 2017 | 0.0676 Dividend | |||||
| Feb 01, 2017 | 10.31 | 10.67 | 10.30 | 10.60 | 7.32 | - |
| Jan 01, 2017 | 9.94 | 10.39 | 9.94 | 10.28 | 7.09 | - |
| Dec 09, 2016 | 0.3115 Dividend | |||||
| Dec 01, 2016 | 10.00 | 100.08 | 9.85 | 100.08 | 67.00 | - |
| Nov 01, 2016 | 9.97 | 10.19 | 9.81 | 10.10 | 6.76 | - |
| Oct 01, 2016 | 10.19 | 10.25 | 10.02 | 10.04 | 6.72 | - |
| Sep 01, 2016 | 10.18 | 10.27 | 9.99 | 10.21 | 6.83 | - |
| Aug 01, 2016 | 10.15 | 10.24 | 10.09 | 10.16 | 6.81 | - |
| Jul 01, 2016 | 9.74 | 10.14 | 9.68 | 10.14 | 6.79 | - |
| Jun 01, 2016 | 9.86 | 9.93 | 9.26 | 9.70 | 6.50 | - |
| May 01, 2016 | 9.78 | 9.86 | 9.60 | 9.85 | 6.60 | - |
| Apr 01, 2016 | 9.75 | 9.89 | 9.61 | 9.69 | 6.49 | - |
| Mar 01, 2016 | 9.37 | 9.69 | 9.28 | 9.67 | 6.47 | - |
| Feb 05, 2016 | 0.0637 Dividend | |||||
| Feb 01, 2016 | 9.37 | 9.37 | 8.63 | 9.15 | 6.09 | - |
| Jan 01, 2016 | 9.69 | 9.69 | 9.00 | 9.33 | 6.20 | - |
| Dec 11, 2015 | 0.4321 Dividend | |||||
| Dec 01, 2015 | 10.60 | 10.60 | 9.76 | 9.90 | 6.31 | - |
| Nov 01, 2015 | 10.51 | 10.57 | 10.19 | 10.47 | 6.67 | - |
| Oct 01, 2015 | 9.76 | 10.50 | 9.76 | 10.40 | 6.63 | - |
| Sep 01, 2015 | 9.64 | 10.12 | 9.53 | 9.72 | 6.19 | - |
| Aug 01, 2015 | 10.54 | 100.33 | 9.43 | 100.33 | 63.93 | - |
| Jul 01, 2015 | 10.28 | 10.69 | 10.08 | 10.55 | 6.72 | - |
| Jun 01, 2015 | 10.26 | 10.47 | 10.13 | 10.20 | 6.50 | - |
| May 01, 2015 | 10.12 | 10.33 | 10.02 | 10.23 | 6.52 | - |
| Apr 01, 2015 | 10.04 | 10.25 | 10.01 | 10.01 | 6.38 | - |
| Mar 01, 2015 | 10.24 | 10.35 | 9.94 | 10.10 | 6.43 | - |
| Feb 06, 2015 | 0.095 Dividend | |||||
| Feb 01, 2015 | 9.75 | 10.19 | 9.73 | 10.15 | 6.40 | - |
| Jan 01, 2015 | 9.78 | 9.87 | 9.48 | 9.67 | 6.10 | - |
| Dec 12, 2014 | 0.6171 Dividend | |||||
| Dec 01, 2014 | 10.37 | 10.52 | 9.42 | 9.80 | 5.81 | - |
| Nov 01, 2014 | 10.24 | 10.48 | 10.22 | 10.48 | 6.22 | - |
| Oct 01, 2014 | 9.96 | 10.26 | 9.50 | 10.26 | 6.09 | - |
| Sep 01, 2014 | 10.27 | 10.30 | 10.06 | 10.11 | 6.00 | - |
| Aug 01, 2014 | 9.77 | 10.23 | 9.76 | 10.23 | 6.07 | - |
| Jul 01, 2014 | 10.02 | 10.07 | 9.79 | 9.79 | 5.81 | - |
| Jun 01, 2014 | 9.69 | 9.93 | 9.68 | 9.93 | 5.90 | - |
| May 01, 2014 | 9.41 | 9.70 | 9.31 | 9.70 | 5.76 | - |
| Apr 01, 2014 | 9.66 | 9.68 | 9.13 | 9.39 | 5.57 | - |
| Mar 01, 2014 | 9.73 | 9.92 | 9.48 | 9.56 | 5.67 | - |
| Feb 07, 2014 | 0.097 Dividend | |||||
| Feb 01, 2014 | 9.18 | 9.82 | 9.18 | 9.82 | 5.77 | - |
| Jan 01, 2014 | 9.53 | 9.68 | 9.27 | 9.40 | 5.52 | - |
| Dec 13, 2013 | 0.6715 Dividend | |||||
| Dec 01, 2013 | 10.03 | 10.06 | 9.26 | 9.61 | 5.26 | - |
| Nov 01, 2013 | 9.79 | 10.06 | 9.63 | 10.06 | 5.51 | - |
| Oct 01, 2013 | 9.42 | 9.87 | 9.10 | 9.78 | 5.36 | - |
| Sep 01, 2013 | 8.96 | 9.45 | 8.96 | 9.33 | 5.11 | - |
| Aug 01, 2013 | 9.15 | 9.20 | 8.85 | 8.87 | 4.86 | - |
| Jul 01, 2013 | 8.64 | 9.04 | 8.64 | 9.01 | 4.93 | - |
| Jun 01, 2013 | 8.72 | 8.77 | 8.38 | 8.56 | 4.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
