Archer-Daniels-Midland Co (ADM) stock
ADMNYSEFats & OilsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/306% above fair value
$76.91+0.71 (+0.93%)
Close on Oct 30, 2026Market cap $37.07BP/E 21.1Yield 2.65%
Price history
Archer-Daniels-Midland share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.91
+0.93% on the day
52-week range
$55.58 – $88.75
-13.3% from the high
Change over 52 weeks
+26.7%
From $60.69 on Oct 30, 2025
Average volume
3.45M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $79.12 | $84.28 | $75.86 | $76.91 | -3.11% | 60,829,354 |
| Sep 2026 | $82.90 | $88.75 | $78.52 | $79.38 | -2.35% | 77,970,359 |
| Aug 2026 | $78.90 | $83.84 | $75.77 | $81.29 | +2.55% | 80,903,450 |
| Jul 2026 | $76.29 | $88.46 | $75.28 | $79.27 | +3.76% | 76,283,107 |
| Jun 2026 | $79.72 | $85.37 | $71.62 | $76.40 | -4.24% | 76,659,810 |
| May 2026 | $74.64 | $83.10 | $74.06 | $79.78 | +7.03% | 85,048,851 |
| Apr 2026 | $73.32 | $75.78 | $66.06 | $74.54 | +2.55% | 68,387,674 |
| Mar 2026 | $69.50 | $74.19 | $65.07 | $72.69 | +5.29% | 100,306,638 |
| Feb 2026 | $67.18 | $70.09 | $62.40 | $69.04 | +2.57% | 72,360,394 |
| Jan 2026 | $57.44 | $69.75 | $57.21 | $67.31 | +17.08% | 76,321,618 |
| Dec 2025 | $60.87 | $61.37 | $57.17 | $57.49 | -5.35% | 56,507,731 |
| Nov 2025 | $60.10 | $61.90 | $55.58 | $60.74 | +0.35% | 71,509,120 |
| Oct 2025 | $60.07 | $65.00 | $58.17 | $60.53 | +1.32% | 79,256,343 |
| Sep 2025 | $62.55 | $63.25 | $58.46 | $59.74 | -4.63% | 79,655,238 |
| Aug 2025 | $54.15 | $64.38 | $52.96 | $62.64 | +15.61% | 78,331,417 |
| Jul 2025 | $52.68 | $56.39 | $52.23 | $54.18 | +2.65% | 67,454,982 |
| Jun 2025 | $48.27 | $55.05 | $46.81 | $52.78 | +9.34% | 85,811,627 |
| May 2025 | $47.47 | $51.38 | $47.10 | $48.27 | +1.09% | 68,768,491 |
| Apr 2025 | $48.32 | $49.13 | $40.98 | $47.75 | -0.54% | 76,397,117 |
| Mar 2025 | $47.32 | $52.36 | $45.31 | $48.01 | +1.72% | 131,661,802 |
| Feb 2025 | $50.88 | $51.02 | $44.92 | $47.20 | -7.87% | 86,003,863 |
| Jan 2025 | $51.02 | $52.54 | $48.40 | $51.23 | +1.41% | 61,387,955 |
| Dec 2024 | $54.22 | $54.56 | $49.25 | $50.52 | -7.47% | 68,155,352 |
| Nov 2024 | $55.46 | $55.75 | $48.92 | $54.60 | -1.10% | 65,123,326 |
| Oct 2024 | $59.00 | $60.00 | $55.10 | $55.21 | -7.58% | 54,267,709 |
| Sep 2024 | $60.45 | $62.61 | $58.11 | $59.74 | -2.05% | 60,568,688 |
| Aug 2024 | $62.31 | $62.67 | $56.88 | $60.99 | -1.64% | 53,322,003 |
| Jul 2024 | $60.82 | $66.08 | $59.04 | $62.01 | +2.58% | 66,801,848 |
| Jun 2024 | $62.05 | $62.80 | $58.46 | $60.45 | -3.19% | 90,519,827 |
| May 2024 | $58.55 | $63.69 | $58.24 | $62.44 | +6.44% | 85,938,025 |
| Apr 2024 | $63.10 | $64.09 | $57.36 | $58.66 | -6.61% | 81,032,021 |
| Mar 2024 | $54.64 | $63.42 | $52.89 | $62.81 | +18.26% | 135,895,758 |
| Feb 2024 | $55.68 | $56.83 | $52.28 | $53.11 | -4.44% | 91,663,224 |
| Jan 2024 | $72.35 | $74.02 | $50.72 | $55.58 | -23.04% | 180,581,038 |
| Dec 2023 | $73.76 | $77.35 | $70.06 | $72.22 | -2.05% | 75,259,393 |
| Nov 2023 | $71.85 | $75.33 | $71.12 | $73.73 | +3.02% | 66,448,551 |
| Oct 2023 | $74.80 | $76.06 | $69.31 | $71.57 | -5.10% | 53,325,078 |
| Sep 2023 | $79.84 | $80.97 | $74.92 | $75.42 | -4.89% | 62,612,814 |
| Aug 2023 | $84.43 | $87.29 | $79.27 | $79.30 | -6.66% | 55,140,654 |
| Jul 2023 | $75.69 | $87.30 | $75.59 | $84.96 | +12.44% | 56,775,799 |
| Jun 2023 | $70.97 | $76.00 | $69.92 | $75.56 | +6.95% | 59,417,643 |
| May 2023 | $78.24 | $78.66 | $70.34 | $70.65 | -9.52% | 63,948,199 |
| Apr 2023 | $79.60 | $82.95 | $75.27 | $78.08 | -1.98% | 48,747,744 |
| Mar 2023 | $79.64 | $81.42 | $73.98 | $79.66 | +0.08% | 68,027,829 |
| Feb 2023 | $82.74 | $86.14 | $78.95 | $79.60 | -3.92% | 64,760,295 |
| Jan 2023 | $92.75 | $92.85 | $81.11 | $82.85 | -10.77% | 77,796,340 |
| Dec 2022 | $97.70 | $97.90 | $89.84 | $92.85 | -4.77% | 55,168,164 |
| Nov 2022 | $97.36 | $98.28 | $91.74 | $97.50 | +0.54% | 50,156,720 |
| Oct 2022 | $81.36 | $97.84 | $80.92 | $96.98 | +20.55% | 58,095,203 |
| Sep 2022 | $87.12 | $92.26 | $80.16 | $80.45 | -8.47% | 62,556,313 |
| Aug 2022 | $82.89 | $91.44 | $81.38 | $87.89 | +6.19% | 50,928,051 |
| Jul 2022 | $77.51 | $82.84 | $70.02 | $82.77 | +6.66% | 55,791,497 |
| Jun 2022 | $90.89 | $91.21 | $71.55 | $77.60 | -14.56% | 80,456,132 |
| May 2022 | $90.21 | $91.81 | $81.45 | $90.82 | +1.41% | 81,981,555 |
| Apr 2022 | $90.66 | $98.88 | $88.76 | $89.56 | -0.78% | 82,719,690 |
| Mar 2022 | $78.63 | $93.50 | $77.52 | $90.26 | +15.05% | 113,629,559 |
| Feb 2022 | $75.20 | $79.06 | $73.35 | $78.45 | +4.60% | 52,879,123 |
| Jan 2022 | $67.60 | $75.96 | $65.64 | $75.00 | +10.96% | 70,531,154 |
| Dec 2021 | $63.30 | $67.76 | $61.80 | $67.59 | +8.65% | 46,765,488 |
| Nov 2021 | $64.51 | $66.98 | $62.20 | $62.21 | -3.16% | 55,970,349 |
| Oct 2021 | $60.27 | $66.78 | $59.42 | $64.24 | +7.05% | 46,280,892 |
| Sep 2021 | $60.21 | $63.26 | $58.44 | $60.01 | +0.02% | 56,698,977 |
| Aug 2021 | $59.93 | $62.78 | $58.50 | $60.00 | +0.47% | 48,328,333 |
| Jul 2021 | $61.00 | $61.27 | $56.91 | $59.72 | -1.45% | 49,791,211 |
| Jun 2021 | $67.15 | $69.30 | $60.18 | $60.60 | -8.91% | 54,526,789 |
| May 2021 | $63.86 | $68.68 | $63.71 | $66.53 | +5.39% | 55,119,827 |
| Apr 2021 | $57.13 | $63.90 | $57.06 | $63.13 | +10.75% | 51,484,819 |
| Mar 2021 | $57.20 | $59.12 | $54.94 | $57.00 | +0.74% | 64,687,625 |
| Feb 2021 | $50.48 | $58.68 | $50.18 | $56.58 | +13.14% | 48,003,830 |
| Jan 2021 | $50.40 | $53.99 | $49.28 | $50.01 | -0.79% | 55,241,975 |
| Dec 2020 | $50.19 | $50.67 | $48.57 | $50.41 | +1.29% | 47,689,354 |
| Nov 2020 | $47.15 | $51.39 | $46.46 | $49.77 | +7.63% | 52,674,660 |
| Oct 2020 | $46.66 | $52.05 | $45.68 | $46.24 | -0.54% | 66,663,004 |
| Sep 2020 | $44.52 | $48.56 | $44.42 | $46.49 | +3.87% | 76,651,836 |
| Aug 2020 | $42.97 | $45.21 | $42.47 | $44.76 | +4.51% | 43,391,744 |
| Jul 2020 | $40.10 | $43.60 | $37.54 | $42.83 | +7.34% | 52,414,616 |
| Jun 2020 | $39.08 | $42.92 | $38.04 | $39.90 | +1.50% | 66,899,842 |
| May 2020 | $36.66 | $39.67 | $33.01 | $39.31 | +5.84% | 58,241,887 |
| Apr 2020 | $33.70 | $38.71 | $33.52 | $37.14 | +5.57% | 66,570,523 |
| Mar 2020 | $38.19 | $39.60 | $28.92 | $35.18 | -6.56% | 103,425,571 |
| Feb 2020 | $44.97 | $46.51 | $35.78 | $37.65 | -15.88% | 58,756,312 |
| Jan 2020 | $46.57 | $46.64 | $43.03 | $44.76 | -3.43% | 66,498,762 |
| Dec 2019 | $42.95 | $47.20 | $42.55 | $46.35 | +7.97% | 59,175,978 |
| Nov 2019 | $42.27 | $43.78 | $42.01 | $42.93 | +2.12% | 55,681,975 |
| Oct 2019 | $41.21 | $42.17 | $38.39 | $42.04 | +2.36% | 61,201,704 |
| Sep 2019 | $37.68 | $43.00 | $37.37 | $41.07 | +7.94% | 56,151,133 |
| Aug 2019 | $41.12 | $42.10 | $36.45 | $38.05 | -7.38% | 98,484,121 |
| Jul 2019 | $41.35 | $42.24 | $39.63 | $41.08 | +0.69% | 72,247,479 |
| Jun 2019 | $38.41 | $41.72 | $38.41 | $40.80 | +6.47% | 69,296,657 |
| May 2019 | $44.44 | $44.89 | $37.77 | $38.32 | -14.08% | 89,739,992 |
| Apr 2019 | $43.22 | $44.64 | $40.39 | $44.60 | +3.41% | 70,813,284 |
| Mar 2019 | $42.64 | $43.82 | $41.58 | $43.13 | +1.48% | 69,612,216 |
| Feb 2019 | $45.04 | $45.13 | $41.12 | $42.50 | -5.35% | 82,148,506 |
| Jan 2019 | $40.57 | $45.04 | $40.40 | $44.90 | +9.59% | 65,069,412 |
| Dec 2018 | $47.16 | $47.16 | $39.16 | $40.97 | -10.97% | 78,630,127 |
| Nov 2018 | $47.37 | $49.20 | $44.89 | $46.02 | -2.60% | 79,455,063 |
| Oct 2018 | $50.56 | $52.07 | $46.15 | $47.25 | -6.01% | 79,279,605 |
| Sep 2018 | $50.30 | $50.62 | $48.81 | $50.27 | -0.26% | 57,501,226 |
| Aug 2018 | $48.34 | $51.11 | $48.05 | $50.40 | +4.43% | 79,714,652 |
| Jul 2018 | $45.79 | $49.57 | $44.97 | $48.26 | +5.30% | 69,490,112 |
| Jun 2018 | $43.84 | $46.79 | $43.64 | $45.83 | +4.83% | 76,631,870 |
| May 2018 | $45.60 | $45.99 | $43.35 | $43.72 | -3.66% | 86,192,577 |
| Apr 2018 | $43.33 | $46.25 | $41.91 | $45.38 | +4.63% | 82,078,345 |
| Mar 2018 | $41.50 | $44.99 | $40.99 | $43.37 | +4.46% | 84,238,434 |
| Feb 2018 | $42.77 | $43.43 | $40.20 | $41.52 | -3.33% | 78,461,208 |
| Jan 2018 | $40.20 | $43.69 | $39.28 | $42.95 | +7.16% | 79,252,828 |
| Dec 2017 | $39.96 | $42.23 | $39.52 | $40.08 | +0.50% | 64,610,212 |
| Nov 2017 | $40.97 | $41.11 | $38.59 | $39.88 | -2.42% | 67,934,107 |
| Oct 2017 | $42.52 | $44.42 | $39.95 | $40.87 | -3.86% | 57,417,726 |
| Sep 2017 | $41.37 | $44.26 | $41.32 | $42.51 | +2.88% | 56,920,993 |
| Aug 2017 | $42.98 | $43.69 | $41.06 | $41.32 | -2.04% | 70,519,078 |
| Jul 2017 | $41.48 | $42.68 | $40.22 | $42.18 | +1.93% | 59,858,025 |
| Jun 2017 | $41.05 | $42.79 | $40.40 | $41.38 | -0.48% | 62,886,765 |
| May 2017 | $45.88 | $45.91 | $41.10 | $41.58 | -9.11% | 74,516,536 |
| Apr 2017 | $46.20 | $46.26 | $44.18 | $45.75 | -0.63% | 44,588,970 |
| Mar 2017 | $47.25 | $47.44 | $43.86 | $46.04 | -1.98% | 62,129,348 |
| Feb 2017 | $44.48 | $47.42 | $41.74 | $46.97 | +6.12% | 73,115,128 |
| Jan 2017 | $45.69 | $46.54 | $43.15 | $44.26 | -3.04% | 66,601,022 |
| Dec 2016 | $43.15 | $47.27 | $43.15 | $45.65 | +5.60% | 65,932,454 |
| Nov 2016 | $45.37 | $47.88 | $41.44 | $43.23 | -0.78% | 86,725,163 |
| Oct 2016 | $41.98 | $44.20 | $41.49 | $43.57 | +3.32% | 47,659,103 |
| Sep 2016 | $43.68 | $44.04 | $41.36 | $42.17 | -3.63% | 50,847,600 |
| Aug 2016 | $44.58 | $45.05 | $42.19 | $43.76 | -2.93% | 56,456,500 |
| Jul 2016 | $42.99 | $45.39 | $41.21 | $45.08 | +5.11% | 60,199,100 |
| Jun 2016 | $42.77 | $44.14 | $39.01 | $42.89 | +0.28% | 83,375,100 |
| May 2016 | $39.59 | $43.54 | $37.00 | $42.77 | +7.09% | 84,034,200 |
| Apr 2016 | $36.05 | $40.62 | $34.55 | $39.94 | +10.00% | 71,944,600 |
| Mar 2016 | $35.13 | $38.96 | $34.56 | $36.31 | +3.86% | 79,398,200 |
| Feb 2016 | $34.77 | $35.64 | $31.30 | $34.96 | -1.10% | 105,256,200 |
| Jan 2016 | $36.11 | $36.27 | $29.86 | $35.35 | -3.63% | 109,357,500 |
| Dec 2015 | $36.80 | $37.17 | $33.84 | $36.68 | +0.52% | 109,915,200 |
| Nov 2015 | $45.81 | $46.29 | $35.60 | $36.49 | -20.08% | 121,597,100 |
| Oct 2015 | $41.69 | $47.03 | $40.92 | $45.66 | +10.16% | 64,221,300 |
| Sep 2015 | $43.98 | $44.90 | $40.66 | $41.45 | -7.87% | 77,790,600 |
| Aug 2015 | $47.42 | $49.50 | $42.53 | $44.99 | -5.12% | 92,419,900 |
| Jul 2015 | $48.71 | $49.01 | $46.73 | $47.42 | -1.66% | 77,725,100 |
| Jun 2015 | $52.89 | $53.31 | $48.19 | $48.22 | -8.76% | 73,431,100 |
| May 2015 | $48.91 | $53.26 | $48.91 | $52.85 | +8.12% | 71,767,300 |
| Apr 2015 | $47.45 | $49.43 | $47.23 | $48.88 | +3.12% | 68,229,300 |
| Mar 2015 | $47.88 | $47.89 | $45.15 | $47.40 | -1.00% | 81,092,300 |
| Feb 2015 | $46.79 | $48.90 | $45.87 | $47.88 | +2.68% | 79,611,700 |
| Jan 2015 | $52.20 | $52.60 | $46.56 | $46.63 | -10.33% | 80,297,600 |
| Dec 2014 | $52.66 | $53.91 | $49.19 | $52.00 | -1.29% | 84,018,200 |
| Nov 2014 | $47.24 | $53.54 | $47.05 | $52.68 | +12.09% | 54,162,700 |
| Oct 2014 | $51.17 | $51.32 | $41.63 | $47.00 | -8.02% | 108,113,700 |
| Sep 2014 | $49.98 | $52.36 | $49.51 | $51.10 | +2.49% | 51,005,300 |
| Aug 2014 | $46.33 | $50.30 | $46.12 | $49.86 | +7.46% | 55,338,500 |
| Jul 2014 | $44.29 | $48.84 | $44.15 | $46.40 | +5.19% | 72,651,000 |
| Jun 2014 | $44.89 | $45.38 | $43.41 | $44.11 | -1.85% | 53,767,400 |
| May 2014 | $43.74 | $44.98 | $42.90 | $44.94 | +2.77% | 51,423,300 |
| Apr 2014 | $43.42 | $45.40 | $41.72 | $43.73 | +0.78% | 83,809,500 |
| Mar 2014 | $40.14 | $43.60 | $39.53 | $43.39 | +6.87% | 81,863,200 |
| Feb 2014 | $39.28 | $40.97 | $37.92 | $40.60 | +2.84% | 98,985,800 |
| Jan 2014 | $43.22 | $43.58 | $38.96 | $39.48 | -9.03% | 104,293,000 |
| Dec 2013 | $40.33 | $43.99 | $40.15 | $43.40 | +7.83% | 89,316,456 |
| Nov 2013 | $41.03 | $42.14 | $39.87 | $40.25 | -1.59% | 106,020,300 |
| Oct 2013 | $36.80 | $41.74 | $36.01 | $40.90 | +11.02% | 95,796,300 |
| Sep 2013 | $35.43 | $37.41 | $35.30 | $36.84 | +4.63% | 62,406,700 |
| Aug 2013 | $36.72 | $38.81 | $34.21 | $35.21 | -3.45% | 89,604,200 |
| Jul 2013 | $34.11 | $36.85 | $34.11 | $36.47 | +7.55% | 65,760,400 |
| Jun 2013 | $32.31 | $34.22 | $31.90 | $33.91 | +5.21% | 67,829,700 |
| May 2013 | $33.79 | $35.04 | $32.23 | $32.23 | -5.04% | 90,802,800 |
| Apr 2013 | $33.73 | $34.28 | $31.50 | $33.94 | +0.62% | 103,307,000 |
| Mar 2013 | $31.70 | $33.77 | $31.39 | $33.73 | +5.87% | 73,053,600 |
| Feb 2013 | $28.80 | $33.10 | $28.31 | $31.86 | +11.67% | 129,395,100 |
| Jan 2013 | $28.14 | $29.29 | $27.90 | $28.53 | +4.16% | 85,583,700 |
| Dec 2012 | $26.78 | $28.12 | $26.37 | $27.39 | +2.58% | 92,799,900 |
| Nov 2012 | $26.98 | $27.34 | $24.38 | $26.70 | -0.52% | 122,994,200 |
| Oct 2012 | $27.31 | $29.23 | $26.52 | $26.84 | -1.25% | 99,938,100 |
| Sep 2012 | $26.80 | $27.80 | $26.49 | $27.18 | +1.61% | 87,347,800 |
| Aug 2012 | $26.19 | $27.06 | $25.02 | $26.75 | +2.53% | 113,562,000 |
| Jul 2012 | $28.95 | $29.33 | $25.96 | $26.09 | -11.62% | 110,282,700 |
| Jun 2012 | $31.35 | $32.70 | $28.55 | $29.52 | -7.40% | 113,354,600 |
| May 2012 | $31.34 | $33.98 | $30.98 | $31.88 | +3.41% | 111,485,400 |
| Apr 2012 | $31.67 | $32.49 | $30.14 | $30.83 | -2.62% | 75,392,000 |
| Mar 2012 | $31.41 | $32.36 | $30.38 | $31.66 | +1.47% | 86,286,300 |
| Feb 2012 | $29.26 | $32.05 | $28.80 | $31.20 | +8.98% | 108,992,500 |
| Jan 2012 | $29.19 | $30.34 | $28.11 | $28.63 | +0.10% | 90,489,700 |
| Dec 2011 | $30.17 | $30.55 | $27.19 | $28.60 | -5.05% | 83,518,700 |
| Nov 2011 | $27.55 | $30.26 | $27.25 | $30.12 | +4.08% | 96,986,700 |
| Oct 2011 | $24.62 | $30.46 | $23.69 | $28.94 | +16.65% | 102,756,800 |
| Sep 2011 | $28.50 | $28.84 | $24.42 | $24.81 | -12.89% | 131,873,200 |
| Aug 2011 | $30.91 | $30.95 | $26.00 | $28.48 | -6.25% | 193,198,300 |
| Jul 2011 | $30.43 | $32.41 | $29.53 | $30.38 | +0.76% | 118,775,300 |
| Jun 2011 | $32.49 | $32.52 | $28.98 | $30.15 | -6.97% | 153,474,200 |
| May 2011 | $37.28 | $37.28 | $30.72 | $32.41 | -12.45% | 168,860,000 |
| Apr 2011 | $36.68 | $37.16 | $34.21 | $37.02 | +2.80% | 91,097,200 |
| Mar 2011 | $37.50 | $37.71 | $34.12 | $36.01 | -3.15% | 124,033,600 |
| Feb 2011 | $34.85 | $38.02 | $34.43 | $37.18 | +13.80% | 154,541,200 |
| Jan 2011 | $30.39 | $34.58 | $30.13 | $32.67 | +8.61% | 138,954,100 |
| Dec 2010 | $29.36 | $31.48 | $29.00 | $30.08 | +3.76% | 111,095,100 |
| Nov 2010 | $33.43 | $33.88 | $28.53 | $28.99 | -13.00% | 120,453,300 |
| Oct 2010 | $31.89 | $34.03 | $31.36 | $33.32 | +4.39% | 96,335,200 |
| Sep 2010 | $31.25 | $33.54 | $31.16 | $31.92 | +3.60% | 114,512,600 |
| Aug 2010 | $27.64 | $31.09 | $27.58 | $30.81 | +12.61% | 140,744,600 |
| Jul 2010 | $26.03 | $28.21 | $25.02 | $27.36 | +5.96% | 103,594,900 |
| Jun 2010 | $25.05 | $27.66 | $24.42 | $25.82 | +2.18% | 126,560,200 |
| May 2010 | $28.23 | $28.25 | $24.22 | $25.27 | -9.56% | 154,511,600 |
| Apr 2010 | $28.97 | $29.26 | $27.85 | $27.94 | -3.32% | 120,631,000 |
| Mar 2010 | $29.49 | $30.80 | $28.06 | $28.90 | -1.57% | 123,461,300 |
| Feb 2010 | $30.07 | $31.80 | $29.08 | $29.36 | -2.04% | 108,641,000 |
| Jan 2010 | $31.48 | $31.89 | $29.52 | $29.97 | -4.28% | 101,222,700 |
| Dec 2009 | $31.25 | $31.98 | $29.91 | $31.31 | +1.62% | 83,181,000 |
| Nov 2009 | $30.15 | $33.00 | $30.03 | $30.81 | +2.29% | 103,353,800 |
| Oct 2009 | $29.05 | $31.63 | $27.66 | $30.12 | +3.08% | 99,247,200 |
| Sep 2009 | $28.67 | $29.50 | $27.05 | $29.22 | +1.35% | 108,378,800 |
| Aug 2009 | $30.66 | $30.90 | $27.03 | $28.83 | -4.28% | 118,452,400 |
| Jul 2009 | $26.98 | $32.13 | $26.00 | $30.12 | +12.51% | 118,260,600 |
| Jun 2009 | $27.87 | $29.40 | $25.77 | $26.77 | -2.73% | 112,852,200 |
| May 2009 | $24.66 | $28.10 | $23.38 | $27.52 | +11.78% | 130,792,600 |
| Apr 2009 | $27.35 | $29.21 | $23.13 | $24.62 | -11.38% | 128,608,000 |
| Mar 2009 | $26.31 | $29.47 | $24.96 | $27.78 | +4.20% | 140,946,700 |
| Feb 2009 | $26.70 | $29.26 | $24.99 | $26.66 | -2.63% | 176,077,600 |
| Jan 2009 | $28.93 | $29.50 | $24.08 | $27.38 | -5.03% | 187,663,400 |
| Dec 2008 | $26.28 | $29.08 | $23.43 | $28.83 | +5.30% | 138,962,300 |
| Nov 2008 | $21.00 | $27.89 | $20.00 | $27.38 | +32.08% | 202,723,800 |
| Oct 2008 | $21.75 | $22.87 | $13.53 | $20.73 | -5.39% | 248,743,500 |
| Sep 2008 | $25.52 | $25.54 | $19.70 | $21.91 | -13.94% | 198,288,800 |
| Aug 2008 | $28.80 | $28.83 | $24.40 | $25.46 | -11.07% | 147,977,800 |
| Jul 2008 | $33.30 | $33.91 | $27.14 | $28.63 | -15.17% | 161,840,900 |
| Jun 2008 | $39.72 | $40.28 | $31.65 | $33.75 | -14.99% | 222,270,800 |
| May 2008 | $44.08 | $45.00 | $39.07 | $39.70 | -9.90% | 152,301,400 |
| Apr 2008 | $41.06 | $48.95 | $40.68 | $44.06 | +7.05% | 106,285,000 |
| Mar 2008 | $45.00 | $47.18 | $39.99 | $41.16 | -8.74% | 115,570,000 |
| Feb 2008 | $44.24 | $46.95 | $40.20 | $45.10 | +2.55% | 113,996,200 |
| Jan 2008 | $46.38 | $46.79 | $38.11 | $43.98 | -5.28% | 177,283,800 |
| Dec 2007 | $36.60 | $47.33 | $35.80 | $46.43 | +27.73% | 125,245,000 |
| Nov 2007 | $35.50 | $38.54 | $34.20 | $36.35 | +1.59% | 137,515,800 |
| Oct 2007 | $33.08 | $35.89 | $32.43 | $35.78 | +8.16% | 129,231,000 |
| Sep 2007 | $33.87 | $33.99 | $32.05 | $33.08 | -1.84% | 104,647,100 |
| Aug 2007 | $33.94 | $35.94 | $31.28 | $33.70 | +0.30% | 125,526,700 |
| Jul 2007 | $33.84 | $37.02 | $33.58 | $33.60 | +1.54% | 131,722,300 |
| Jun 2007 | $35.05 | $35.19 | $32.05 | $33.09 | -5.57% | 149,447,200 |
| May 2007 | $36.98 | $37.36 | $34.86 | $35.04 | -9.46% | 161,809,500 |
| Apr 2007 | $36.67 | $39.65 | $36.53 | $38.70 | +5.45% | 115,721,600 |
| Mar 2007 | $33.73 | $37.84 | $32.83 | $36.70 | +6.84% | 164,761,800 |
| Feb 2007 | $34.31 | $36.55 | $32.99 | $34.35 | +7.34% | 215,155,800 |
| Jan 2007 | $32.28 | $33.00 | $30.20 | $32.00 | +0.13% | 139,730,300 |
| Dec 2006 | $35.23 | $35.23 | $31.20 | $31.96 | -8.95% | 127,115,100 |
| Nov 2006 | $38.37 | $38.60 | $32.17 | $35.10 | -8.83% | 155,266,300 |
| Oct 2006 | $37.88 | $40.00 | $35.77 | $38.50 | +1.64% | 91,500,300 |
| Sep 2006 | $41.42 | $42.44 | $36.44 | $37.88 | -7.99% | 88,849,400 |
| Aug 2006 | $44.50 | $45.05 | $39.69 | $41.17 | -6.43% | 83,507,800 |
| Jul 2006 | $41.70 | $44.50 | $39.12 | $44.00 | +6.59% | 75,794,800 |
| Jun 2006 | $42.22 | $43.74 | $37.45 | $41.28 | -0.70% | 108,431,500 |
| May 2006 | $36.85 | $46.71 | $36.85 | $41.57 | +14.39% | 216,657,000 |
| Apr 2006 | $34.75 | $39.01 | $34.60 | $36.34 | +7.99% | 86,939,500 |
| Mar 2006 | $31.72 | $35.50 | $30.75 | $33.65 | +6.08% | 90,947,100 |
| Feb 2006 | $30.61 | $32.07 | $29.50 | $31.72 | +0.70% | 89,814,300 |
| Jan 2006 | $24.75 | $32.22 | $24.05 | $31.50 | +27.74% | 97,036,000 |
| Dec 2005 | $23.59 | $25.55 | $23.37 | $24.66 | +4.62% | 48,621,900 |
| Nov 2005 | $24.60 | $25.01 | $23.54 | $23.57 | -3.28% | 45,385,200 |
| Oct 2005 | $24.66 | $25.34 | $23.00 | $24.37 | -1.18% | 66,633,200 |
| Sep 2005 | $22.59 | $24.75 | $21.60 | $24.66 | +9.55% | 68,790,100 |
| Aug 2005 | $22.80 | $22.81 | $19.75 | $22.51 | -1.87% | 66,377,000 |
| Jul 2005 | $21.53 | $23.90 | $20.44 | $22.94 | +7.30% | 49,953,000 |
| Jun 2005 | $19.90 | $21.78 | $19.85 | $21.38 | +7.71% | 55,816,600 |
| May 2005 | $18.03 | $20.12 | $18.00 | $19.85 | +10.34% | 84,947,900 |
| Apr 2005 | $24.72 | $25.30 | $17.50 | $17.99 | -26.81% | 110,106,900 |
| Mar 2005 | $24.05 | $25.37 | $23.70 | $24.58 | +1.99% | 65,333,500 |
| Feb 2005 | $24.23 | $25.18 | $21.43 | $24.10 | -0.41% | 58,145,000 |
| Jan 2005 | $22.47 | $24.29 | $21.35 | $24.20 | +8.47% | 55,773,100 |
| Dec 2004 | $21.25 | $22.55 | $20.85 | $22.31 | +5.24% | 46,377,800 |
| Nov 2004 | $19.17 | $21.35 | $18.63 | $21.20 | +9.45% | 69,793,800 |
| Oct 2004 | $17.00 | $19.58 | $16.72 | $19.37 | +14.08% | 49,675,200 |
| Sep 2004 | $15.98 | $17.00 | $15.85 | $16.98 | +6.32% | 32,571,900 |
| Aug 2004 | $15.52 | $16.18 | $15.42 | $15.97 | +3.50% | 38,196,100 |
| Jul 2004 | $16.73 | $17.00 | $14.95 | $15.43 | -8.05% | 44,953,500 |
| Jun 2004 | $16.63 | $17.13 | $16.05 | $16.78 | +0.90% | 53,383,700 |
| May 2004 | $17.67 | $17.90 | $15.82 | $16.63 | -5.30% | 46,354,600 |
| Apr 2004 | $16.79 | $17.95 | $16.54 | $17.56 | +4.09% | 44,971,800 |
| Mar 2004 | $17.25 | $17.52 | $16.07 | $16.87 | -1.92% | 57,214,600 |
| Feb 2004 | $15.98 | $17.83 | $15.75 | $17.20 | +9.83% | 75,532,400 |
| Jan 2004 | $15.23 | $16.36 | $14.90 | $15.66 | +2.89% | 71,075,700 |
| Dec 2003 | $14.30 | $15.24 | $14.05 | $15.22 | +6.51% | 42,768,200 |
| Nov 2003 | $14.35 | $14.65 | $14.05 | $14.29 | -0.42% | 34,181,800 |
| Oct 2003 | $13.15 | $14.94 | $13.11 | $14.35 | +9.46% | 26,814,400 |
| Sep 2003 | $13.87 | $14.14 | $12.85 | $13.11 | -5.48% | 37,037,500 |
| Aug 2003 | $13.14 | $13.95 | $12.78 | $13.87 | +5.56% | 25,810,000 |
| Jul 2003 | $12.82 | $13.34 | $11.95 | $13.14 | +2.10% | 35,624,100 |
| Jun 2003 | $12.20 | $13.17 | $12.03 | $12.87 | +7.52% | 32,781,900 |
| May 2003 | $11.13 | $12.05 | $10.77 | $11.97 | +8.03% | 39,238,300 |
| Apr 2003 | $10.84 | $11.81 | $10.68 | $11.08 | +2.59% | 31,766,200 |
| Mar 2003 | $11.35 | $11.37 | $10.50 | $10.80 | -0.92% | 35,543,900 |
| Feb 2003 | $12.03 | $12.33 | $10.51 | $10.90 | -9.54% | 26,944,700 |
| Jan 2003 | $12.50 | $12.94 | $11.78 | $12.05 | -2.82% | 26,032,300 |
| Dec 2002 | $13.33 | $13.33 | $12.12 | $12.40 | -6.98% | 28,710,400 |
| Nov 2002 | $13.67 | $14.45 | $13.16 | $13.33 | -2.13% | 30,106,900 |
| Oct 2002 | $12.54 | $13.72 | $11.95 | $13.62 | +8.87% | 34,669,800 |
| Sep 2002 | $11.95 | $12.89 | $11.85 | $12.51 | +2.63% | 28,091,000 |
| Aug 2002 | $11.60 | $12.59 | $10.92 | $12.19 | +4.19% | 32,927,000 |
| Jul 2002 | $12.60 | $12.79 | $10.00 | $11.70 | -8.52% | 40,969,700 |
| Jun 2002 | $14.55 | $14.67 | $12.47 | $12.79 | -12.10% | 33,746,900 |
| May 2002 | $13.35 | $14.63 | $13.20 | $14.55 | +9.65% | 30,202,700 |
| Apr 2002 | $13.93 | $14.56 | $12.99 | $13.27 | -4.74% | 27,512,200 |
| Mar 2002 | $13.90 | $14.85 | $13.30 | $13.93 | +0.58% | 27,067,300 |
| Feb 2002 | $13.94 | $14.23 | $12.95 | $13.85 | -0.65% | 21,495,200 |
| Jan 2002 | $14.22 | $14.38 | $13.12 | $13.94 | -2.86% | 32,616,600 |
| Dec 2001 | $15.24 | $15.80 | $14.16 | $14.35 | -6.76% | 30,206,300 |
| Nov 2001 | $13.73 | $15.64 | $13.73 | $15.39 | +10.48% | 32,108,900 |
| Oct 2001 | $12.35 | $14.15 | $11.80 | $13.93 | +10.64% | 37,037,000 |
| Sep 2001 | $13.65 | $14.06 | $11.60 | $12.59 | -6.25% | 23,129,300 |
| Aug 2001 | $13.35 | $14.55 | $13.00 | $13.43 | +0.30% | 30,789,800 |
| Jul 2001 | $13.30 | $14.18 | $12.94 | $13.39 | +2.61% | 28,129,400 |
| Jun 2001 | $13.35 | $14.20 | $13.00 | $13.05 | -3.33% | 29,496,100 |
| May 2001 | $12.01 | $13.55 | $11.47 | $13.50 | +13.35% | 35,941,000 |
| Apr 2001 | $13.14 | $13.34 | $10.75 | $11.91 | -9.43% | 40,574,500 |
| Mar 2001 | $15.15 | $15.51 | $12.55 | $13.15 | -12.62% | 31,159,000 |
| Feb 2001 | $14.88 | $15.99 | $14.45 | $15.05 | +0.80% | 34,846,900 |
| Jan 2001 | $15.00 | $15.00 | $13.38 | $14.93 | -0.47% | 40,091,900 |
| Dec 2000 | $12.75 | $15.19 | $12.19 | $15.00 | +17.65% | 33,995,400 |
| Nov 2000 | $10.94 | $12.88 | $10.75 | $12.75 | +15.91% | 30,479,700 |
| Oct 2000 | $8.81 | $11.00 | $8.63 | $11.00 | +27.54% | 40,588,100 |
| Sep 2000 | $8.81 | $9.13 | $8.19 | $8.63 | -2.30% | 51,905,600 |
| Aug 2000 | $9.50 | $10.13 | $8.50 | $8.83 | -5.83% | 40,578,500 |
| Jul 2000 | $9.75 | $10.75 | $9.31 | $9.38 | -4.46% | 27,768,400 |
| Jun 2000 | $12.00 | $12.50 | $9.75 | $9.81 | -17.80% | 30,962,900 |
| May 2000 | $10.13 | $12.19 | $9.88 | $11.94 | +20.13% | 31,971,700 |
| Apr 2000 | $10.56 | $11.31 | $9.50 | $9.94 | -3.64% | 27,173,100 |
| Mar 2000 | $9.94 | $10.87 | $8.81 | $10.31 | +2.48% | 37,682,000 |
| Feb 2000 | $11.75 | $12.19 | $10.06 | $10.06 | -14.36% | 23,317,900 |
| Jan 2000 | $12.00 | $13.44 | $11.56 | $11.75 | -3.09% | 27,643,200 |
| Dec 1999 | $12.31 | $13.31 | $11.69 | $12.13 | -2.02% | 31,446,400 |
| Nov 1999 | $12.25 | $14.19 | $11.50 | $12.38 | +1.02% | 28,033,100 |
| Oct 1999 | $12.19 | $12.75 | $11.44 | $12.25 | +1.03% | 25,191,800 |
| Sep 1999 | $13.00 | $13.50 | $11.81 | $12.13 | -6.73% | 21,890,300 |
| Aug 1999 | $14.00 | $14.94 | $12.81 | $13.00 | -6.73% | 28,580,500 |
| Jul 1999 | $15.31 | $15.38 | $13.69 | $13.94 | -9.72% | 23,397,600 |
| Jun 1999 | $15.00 | $15.69 | $14.69 | $15.44 | +2.92% | 18,699,300 |
| May 1999 | $15.19 | $16.75 | $14.50 | $15.00 | 0.00% | 23,879,400 |
| Apr 1999 | $14.63 | $16.44 | $13.50 | $15.00 | +2.13% | 26,992,800 |
| Mar 1999 | $15.12 | $15.69 | $14.44 | $14.69 | -2.89% | 23,589,100 |
| Feb 1999 | $15.25 | $16.13 | $15.06 | $15.12 | 0.00% | 22,762,600 |
| Jan 1999 | $17.06 | $17.06 | $15.06 | $15.12 | -11.68% | 27,020,200 |
| Dec 1998 | $18.25 | $19.00 | $15.75 | $17.13 | -6.80% | 23,762,500 |
| Nov 1998 | $16.81 | $19.38 | $16.50 | $18.38 | +10.11% | 20,050,000 |
| Oct 1998 | $16.44 | $17.44 | $16.00 | $16.69 | -0.37% | 24,862,100 |
| Sep 1998 | $15.00 | $17.94 | $14.81 | $16.75 | +11.67% | 25,459,300 |
| Aug 1998 | $17.06 | $18.13 | $14.88 | $15.00 | -12.41% | 25,592,600 |
| Jul 1998 | $19.31 | $19.88 | $16.38 | $17.13 | -11.61% | 29,901,900 |
| Jun 1998 | $18.88 | $22.00 | $18.56 | $19.38 | +2.31% | 37,909,100 |
| May 1998 | $21.50 | $21.56 | $18.50 | $18.94 | -11.92% | 26,935,200 |
| Apr 1998 | $22.00 | $22.75 | $21.25 | $21.50 | -1.99% | 27,113,900 |
| Mar 1998 | $22.44 | $23.62 | $21.38 | $21.94 | -2.23% | 21,597,400 |
| Feb 1998 | $21.19 | $22.88 | $21.19 | $22.44 | +6.53% | 16,075,600 |
| Jan 1998 | $21.81 | $22.94 | $20.75 | $21.06 | -2.88% | 22,970,600 |
| Dec 1997 | $21.38 | $21.94 | $20.00 | $21.69 | +1.46% | 23,360,100 |
| Nov 1997 | $22.13 | $23.19 | $20.69 | $21.38 | -3.93% | 20,300,300 |
| Oct 1997 | $23.94 | $24.44 | $18.00 | $22.25 | -7.05% | 27,957,800 |
| Sep 1997 | $21.69 | $24.62 | $21.56 | $23.94 | +10.69% | 31,397,500 |
| Aug 1997 | $22.38 | $23.44 | $20.50 | $21.63 | -3.89% | 32,444,400 |
| Jul 1997 | $23.25 | $23.88 | $21.88 | $22.50 | -4.26% | 32,992,800 |
| Jun 1997 | $20.00 | $24.00 | $19.63 | $23.50 | +17.50% | 44,787,600 |
| May 1997 | $18.38 | $20.25 | $17.88 | $20.00 | +8.84% | 31,063,100 |
| Apr 1997 | $17.88 | $18.63 | $17.00 | $18.38 | +2.80% | 29,604,700 |
| Mar 1997 | $18.38 | $19.13 | $17.38 | $17.88 | -3.38% | 30,392,300 |
| Feb 1997 | $19.88 | $19.88 | $18.50 | $18.50 | -6.33% | 24,807,600 |
| Jan 1997 | $22.00 | $23.00 | $19.25 | $19.75 | -10.23% | 30,884,400 |
| Dec 1996 | $21.88 | $23.12 | $20.50 | $22.00 | 0.00% | 21,971,800 |
| Nov 1996 | $21.75 | $23.00 | $21.38 | $22.00 | +0.57% | 19,627,900 |
| Oct 1996 | $19.13 | $22.38 | $19.00 | $21.88 | +13.64% | 29,893,400 |
| Sep 1996 | $17.50 | $19.25 | $17.38 | $19.25 | +8.45% | 22,368,600 |
| Aug 1996 | $17.62 | $18.50 | $17.38 | $17.75 | 0.00% | 19,510,800 |
| Jul 1996 | $19.13 | $19.38 | $16.38 | $17.75 | -7.19% | 17,541,100 |
| Jun 1996 | $19.38 | $19.88 | $18.63 | $19.13 | -1.92% | 15,354,900 |
| May 1996 | $18.88 | $20.25 | $18.38 | $19.50 | +3.31% | 19,718,800 |
| Apr 1996 | $18.50 | $19.50 | $17.88 | $18.88 | +2.72% | 18,201,000 |
| Mar 1996 | $19.38 | $19.50 | $18.00 | $18.38 | -4.54% | 17,039,900 |
| Feb 1996 | $19.00 | $19.63 | $18.63 | $19.25 | +1.32% | 20,589,700 |
| Jan 1996 | $18.00 | $19.25 | $16.75 | $19.00 | +5.56% | 35,520,800 |
| Dec 1995 | $17.38 | $18.38 | $17.12 | $18.00 | +4.35% | 18,118,200 |
| Nov 1995 | $16.13 | $17.75 | $16.00 | $17.25 | +7.81% | 26,717,900 |
| Oct 1995 | $15.50 | $16.63 | $14.88 | $16.00 | +4.06% | 41,569,000 |
| Sep 1995 | $16.63 | $16.75 | $15.38 | $15.38 | -7.52% | 32,024,800 |
| Aug 1995 | $16.50 | $17.38 | $15.88 | $16.63 | +0.76% | 46,301,100 |
| Jul 1995 | $18.75 | $19.00 | $15.00 | $16.50 | -11.41% | 90,180,300 |
| Jun 1995 | $18.38 | $19.50 | $18.00 | $18.62 | +0.68% | 22,690,700 |
| May 1995 | $18.25 | $19.25 | $18.00 | $18.50 | +1.37% | 30,648,900 |
| Apr 1995 | $18.62 | $19.88 | $18.00 | $18.25 | -2.01% | 24,283,900 |
| Mar 1995 | $19.00 | $20.13 | $18.38 | $18.62 | -1.33% | 27,020,100 |
| Feb 1995 | $20.13 | $20.50 | $18.25 | $18.88 | -6.21% | 23,067,300 |
| Jan 1995 | $20.38 | $21.00 | $19.25 | $20.13 | -2.42% | 25,675,000 |
| Dec 1994 | $18.42 | $21.12 | $18.33 | $20.63 | +11.99% | 20,282,450 |
| Nov 1994 | $19.00 | $19.50 | $18.17 | $18.42 | -3.49% | 22,322,100 |
| Oct 1994 | $17.17 | $19.42 | $16.58 | $19.08 | +10.10% | 26,768,850 |
| Sep 1994 | $17.08 | $17.50 | $15.83 | $17.33 | +0.97% | 20,139,450 |
| Aug 1994 | $16.50 | $17.25 | $16.00 | $17.17 | +4.57% | 16,634,250 |
| Jul 1994 | $15.75 | $16.75 | $15.67 | $16.42 | +5.35% | 9,177,750 |
| Jun 1994 | $16.00 | $16.75 | $15.42 | $15.58 | -3.11% | 10,965,750 |
| May 1994 | $15.25 | $16.17 | $15.00 | $16.08 | +4.89% | 12,563,100 |
| Apr 1994 | $15.42 | $16.17 | $14.92 | $15.33 | -4.17% | 20,042,850 |
| Mar 1994 | $17.08 | $17.42 | $15.67 | $16.00 | -6.34% | 21,094,350 |
| Feb 1994 | $17.42 | $17.92 | $17.08 | $17.08 | -3.30% | 16,118,550 |
| Jan 1994 | $15.25 | $18.33 | $15.08 | $17.67 | +16.48% | 30,235,950 |
| Dec 1993 | $14.83 | $16.00 | $14.58 | $15.17 | +2.25% | 25,353,000 |
| Nov 1993 | $15.25 | $15.58 | $14.50 | $14.83 | -3.26% | 18,775,050 |
| Oct 1993 | $14.83 | $15.42 | $14.42 | $15.33 | +2.79% | 17,480,700 |
| Sep 1993 | $15.25 | $16.08 | $14.83 | $14.92 | -2.72% | 17,041,800 |
| Aug 1993 | $15.58 | $15.75 | $14.67 | $15.33 | -2.13% | 20,960,250 |
| Jul 1993 | $15.67 | $16.08 | $14.67 | $15.67 | -0.53% | 27,503,700 |
| Jun 1993 | $15.92 | $16.33 | $15.50 | $15.75 | -1.05% | 16,256,700 |
| May 1993 | $16.50 | $16.58 | $15.58 | $15.92 | -4.50% | 17,298,750 |
| Apr 1993 | $17.00 | $17.17 | $15.58 | $16.67 | -2.91% | 20,835,900 |
| Mar 1993 | $17.50 | $18.00 | $16.92 | $17.17 | -2.83% | 16,655,100 |
| Feb 1993 | $17.42 | $17.83 | $16.33 | $17.67 | +0.95% | 20,602,200 |
| Jan 1993 | $17.75 | $19.33 | $17.33 | $17.50 | -0.94% | 17,904,450 |
| Dec 1992 | $18.17 | $18.42 | $17.25 | $17.67 | -2.75% | 16,665,600 |
| Nov 1992 | $17.58 | $18.25 | $16.67 | $18.17 | +3.32% | 15,589,800 |
| Oct 1992 | $16.92 | $18.25 | $16.58 | $17.58 | +6.03% | 20,330,700 |
| Sep 1992 | $16.17 | $17.25 | $16.00 | $16.58 | +1.53% | 14,791,650 |
| Aug 1992 | $18.17 | $18.33 | $16.25 | $16.33 | -10.09% | 14,243,250 |
| Jul 1992 | $15.75 | $18.50 | $15.58 | $18.17 | +15.34% | 24,006,750 |
| Jun 1992 | $17.08 | $17.58 | $15.58 | $15.75 | -8.25% | 20,993,100 |
| May 1992 | $16.33 | $17.75 | $15.83 | $17.17 | +6.19% | 18,946,650 |
| Apr 1992 | $17.58 | $17.58 | $14.92 | $16.17 | -8.06% | 38,554,500 |
| Mar 1992 | $19.58 | $19.75 | $17.17 | $17.58 | -10.21% | 25,024,200 |
| Feb 1992 | $19.92 | $21.58 | $18.67 | $19.58 | -1.26% | 16,004,550 |
| Jan 1992 | $21.33 | $21.83 | $19.58 | $19.83 | -10.19% | 21,915,150 |
| Dec 1991 | $17.92 | $22.17 | $17.83 | $22.08 | +21.00% | 20,969,400 |
| Nov 1991 | $18.33 | $19.75 | $17.50 | $18.25 | 0.00% | 16,913,400 |
| Oct 1991 | $17.25 | $18.58 | $16.25 | $18.25 | +6.83% | 21,717,600 |
| Sep 1991 | $17.25 | $17.42 | $16.42 | $17.08 | -0.48% | 17,970,300 |
| Aug 1991 | $16.50 | $17.25 | $14.58 | $17.17 | +3.00% | 24,190,800 |
| Jul 1991 | $15.83 | $17.42 | $15.75 | $16.67 | +5.82% | 20,421,000 |
| Jun 1991 | $14.83 | $16.33 | $14.83 | $15.75 | +5.00% | 19,057,500 |
| May 1991 | $15.17 | $15.58 | $14.67 | $15.00 | -1.64% | 16,554,750 |
| Apr 1991 | $14.75 | $16.17 | $14.67 | $15.25 | +3.98% | 21,199,500 |
| Mar 1991 | $14.67 | $15.33 | $14.08 | $14.67 | -1.12% | 17,133,450 |
| Feb 1991 | $13.75 | $15.50 | $13.42 | $14.83 | +9.20% | 29,175,750 |
| Jan 1991 | $15.00 | $15.00 | $12.92 | $13.58 | -10.44% | 42,429,750 |
| Dec 1990 | $15.42 | $16.50 | $14.50 | $15.17 | -1.62% | 19,873,800 |
| Nov 1990 | $14.83 | $15.83 | $14.67 | $15.42 | +3.93% | 13,290,900 |
| Oct 1990 | $15.67 | $17.25 | $13.83 | $14.83 | -5.32% | 25,473,000 |
| Sep 1990 | $15.42 | $16.67 | $15.25 | $15.67 | +2.17% | 13,929,900 |
| Aug 1990 | $16.75 | $16.92 | $13.67 | $15.33 | -8.46% | 25,111,800 |
| Jul 1990 | $17.00 | $17.67 | $16.25 | $16.75 | -1.95% | 16,596,450 |
| Jun 1990 | $17.83 | $18.08 | $16.33 | $17.08 | -3.30% | 20,220,000 |
| May 1990 | $15.83 | $17.67 | $15.67 | $17.67 | +12.77% | 26,879,400 |
| Apr 1990 | $14.75 | $16.50 | $14.33 | $15.67 | +3.30% | 26,158,350 |
| Mar 1990 | $14.00 | $15.42 | $13.33 | $15.17 | +8.33% | 24,548,700 |
| Feb 1990 | $13.17 | $14.08 | $12.50 | $14.00 | +5.00% | 15,767,100 |
| Jan 1990 | $15.33 | $15.50 | $12.17 | $13.33 | -13.51% | 24,031,350 |
| Dec 1989 | $14.33 | $15.67 | $14.00 | $15.42 | +7.98% | 15,281,550 |
| Nov 1989 | $13.44 | $14.67 | $13.00 | $14.28 | +7.08% | 15,778,350 |
| Oct 1989 | $14.00 | $14.67 | $12.00 | $13.33 | -5.14% | 23,684,400 |
| Sep 1989 | $13.72 | $14.44 | $13.06 | $14.06 | +2.43% | 19,243,350 |
| Aug 1989 | $14.61 | $14.67 | $12.67 | $13.72 | -6.08% | 33,406,200 |
| Jul 1989 | $12.67 | $14.89 | $12.56 | $14.61 | +15.35% | 30,264,300 |
| Jun 1989 | $12.72 | $13.56 | $12.28 | $12.67 | 0.00% | 26,058,825 |
| May 1989 | $11.83 | $12.72 | $11.78 | $12.67 | +6.54% | 22,877,775 |
| Apr 1989 | $10.61 | $12.00 | $10.39 | $11.89 | +12.63% | 28,899,450 |
| Mar 1989 | $10.17 | $10.61 | $9.89 | $10.56 | +4.40% | 17,468,100 |
| Feb 1989 | $10.56 | $10.78 | $9.83 | $10.11 | -3.19% | 20,181,600 |
| Jan 1989 | $9.39 | $10.67 | $9.11 | $10.44 | +12.57% | 29,427,300 |
| Dec 1988 | $8.89 | $9.56 | $8.83 | $9.28 | +4.37% | 16,467,975 |
| Nov 1988 | $9.33 | $9.39 | $8.56 | $8.89 | -5.88% | 16,319,475 |
| Oct 1988 | $8.61 | $9.78 | $8.56 | $9.44 | +8.98% | 38,708,550 |
| Sep 1988 | $8.17 | $9.00 | $7.94 | $8.67 | +5.40% | 31,392,000 |
| Aug 1988 | $9.06 | $9.28 | $7.89 | $8.22 | -9.76% | 18,143,100 |
| Jul 1988 | $8.89 | $9.28 | $8.56 | $9.11 | +1.23% | 21,860,550 |
| Jun 1988 | $9.61 | $9.94 | $8.44 | $9.00 | -6.36% | 41,869,800 |
| May 1988 | $9.94 | $10.28 | $9.33 | $9.61 | -3.89% | 21,051,900 |
| Apr 1988 | $8.94 | $10.33 | $8.83 | $10.00 | +12.50% | 33,126,300 |
| Mar 1988 | $9.22 | $9.56 | $8.61 | $8.89 | -3.61% | 29,938,275 |
| Feb 1988 | $8.78 | $9.28 | $8.56 | $9.22 | +5.06% | 25,496,325 |
| Jan 1988 | $9.56 | $10.00 | $8.33 | $8.78 | -7.06% | 31,565,025 |
| Dec 1987 | $8.33 | $9.67 | $8.17 | $9.44 | +14.10% | 24,830,325 |
| Nov 1987 | $8.50 | $9.06 | $7.83 | $8.28 | -3.25% | 27,568,575 |
| Oct 1987 | $11.72 | $12.17 | $7.78 | $8.56 | -27.36% | 40,637,025 |
| Sep 1987 | $11.50 | $12.06 | $10.50 | $11.78 | +2.42% | 23,187,600 |
| Aug 1987 | $11.28 | $12.33 | $11.11 | $11.50 | +0.97% | 31,238,100 |
| Jul 1987 | $10.89 | $11.50 | $10.44 | $11.39 | +4.59% | 23,575,950 |
| Jun 1987 | $9.50 | $11.56 | $9.17 | $10.89 | +16.67% | 45,636,975 |
| May 1987 | $8.67 | $9.67 | $8.22 | $9.33 | +7.01% | 20,968,425 |
| Apr 1987 | $8.56 | $9.33 | $8.11 | $8.72 | 0.00% | 23,622,300 |
| Mar 1987 | $8.44 | $9.28 | $8.39 | $8.72 | +3.29% | 28,632,600 |
| Feb 1987 | $8.17 | $8.67 | $8.06 | $8.44 | +4.11% | 32,996,250 |
| Jan 1987 | $8.11 | $8.72 | $7.78 | $8.11 | -0.68% | 46,913,625 |
| Dec 1986 | $9.11 | $9.78 | $8.00 | $8.17 | -13.53% | 30,266,550 |
| Nov 1986 | $8.78 | $10.39 | $8.50 | $9.44 | +6.92% | 54,926,550 |
| Oct 1986 | $7.89 | $8.83 | $7.89 | $8.83 | +11.97% | 14,824,125 |
| Sep 1986 | $9.28 | $9.28 | $7.33 | $7.89 | -14.97% | 17,953,200 |
| Aug 1986 | $8.28 | $9.33 | $8.17 | $9.28 | +13.61% | 20,378,025 |
| Jul 1986 | $8.17 | $8.83 | $7.78 | $8.17 | +0.68% | 16,850,700 |
| Jun 1986 | $8.41 | $8.44 | $7.56 | $8.11 | -3.52% | 19,580,512 |
| May 1986 | $7.85 | $8.52 | $7.59 | $8.41 | +7.07% | 22,988,137 |
| Apr 1986 | $8.81 | $8.81 | $7.26 | $7.85 | -10.93% | 46,145,025 |
| Mar 1986 | $8.33 | $9.00 | $8.11 | $8.81 | +6.25% | 24,738,412 |
| Feb 1986 | $8.15 | $8.41 | $7.56 | $8.30 | +1.36% | 24,249,375 |
| Jan 1986 | $7.70 | $8.48 | $7.48 | $8.19 | +6.25% | 32,169,149 |
| Dec 1985 | $7.26 | $8.00 | $7.19 | $7.70 | +6.12% | 19,105,538 |
| Nov 1985 | $6.67 | $7.37 | $6.63 | $7.26 | +8.89% | 16,106,176 |
| Oct 1985 | $6.11 | $6.67 | $6.11 | $6.67 | +9.09% | 10,611,335 |
| Sep 1985 | $6.15 | $6.22 | $5.70 | $6.11 | -1.79% | 13,427,441 |
| Aug 1985 | $6.52 | $6.67 | $5.89 | $6.22 | -4.54% | 10,843,538 |
| Jul 1985 | $7.19 | $7.19 | $6.22 | $6.52 | -9.28% | 23,102,890 |
| Jun 1985 | $6.67 | $7.33 | $6.30 | $7.19 | +7.78% | 21,242,588 |
| May 1985 | $6.00 | $6.93 | $5.85 | $6.67 | +10.43% | 17,316,113 |
| Apr 1985 | $6.30 | $6.44 | $5.93 | $6.04 | -3.55% | 11,274,187 |
| Mar 1985 | $5.74 | $6.33 | $5.74 | $6.26 | +7.64% | 19,545,638 |
| Feb 1985 | $6.22 | $6.41 | $5.70 | $5.81 | -7.10% | 14,964,750 |
| Jan 1985 | $5.67 | $6.33 | $5.44 | $6.26 | +10.46% | 20,768,062 |
| Dec 1984 | $5.37 | $5.85 | $5.19 | $5.67 | +4.80% | 14,073,077 |
| Nov 1984 | $5.04 | $5.59 | $4.96 | $5.41 | +8.95% | 15,388,987 |
| Oct 1984 | $5.22 | $5.33 | $4.81 | $4.96 | -4.96% | 14,637,375 |
| Sep 1984 | $5.48 | $5.78 | $5.15 | $5.22 | -4.73% | 12,364,651 |
| Aug 1984 | $4.89 | $5.93 | $4.85 | $5.48 | +14.73% | 19,593,226 |
| Jul 1984 | $5.26 | $5.26 | $4.56 | $4.78 | -8.51% | 10,824,302 |
| Jun 1984 | $4.78 | $5.26 | $4.74 | $5.22 | +10.15% | 6,127,313 |
| May 1984 | $5.37 | $5.59 | $4.70 | $4.74 | -10.49% | 10,500,978 |
| Apr 1984 | $5.67 | $5.74 | $5.07 | $5.30 | -7.14% | 17,593,200 |
| Mar 1984 | $5.96 | $6.37 | $5.63 | $5.70 | -3.15% | 8,617,050 |
| Feb 1984 | $6.74 | $6.93 | $5.89 | $5.89 | -12.64% | 13,861,799 |
| Jan 1984 | $5.93 | $6.96 | $5.74 | $6.74 | +13.75% | 23,432,624 |
| Dec 1983 | $6.44 | $6.63 | $5.85 | $5.93 | -8.57% | 9,875,927 |
| Nov 1983 | $7.04 | $7.19 | $6.19 | $6.48 | -7.41% | 11,823,302 |
| Oct 1983 | $6.56 | $7.15 | $6.26 | $7.00 | +6.18% | 22,441,385 |
| Sep 1983 | $6.37 | $6.89 | $6.15 | $6.59 | +4.71% | 15,266,476 |
| Aug 1983 | $6.41 | $6.70 | $5.63 | $6.30 | -2.30% | 24,458,284 |
| Jul 1983 | $7.41 | $7.74 | $6.33 | $6.44 | -13.86% | 14,341,387 |
| Jun 1983 | $7.59 | $7.85 | $7.26 | $7.48 | -1.46% | 16,477,087 |
| May 1983 | $6.67 | $7.70 | $6.33 | $7.59 | +12.02% | 23,027,289 |
| Apr 1983 | $6.19 | $7.15 | $5.78 | $6.78 | +9.58% | 31,854,937 |
| Mar 1983 | $6.59 | $7.30 | $5.63 | $6.19 | -6.18% | 30,325,051 |
| Feb 1983 | $6.44 | $6.78 | $6.07 | $6.59 | +2.30% | 20,543,626 |
| Jan 1983 | $6.37 | $7.11 | $5.78 | $6.44 | +1.16% | 21,234,150 |
| Dec 1982 | $5.74 | $6.44 | $5.41 | $6.37 | +10.97% | 12,497,961 |
| Nov 1982 | $5.07 | $5.81 | $5.00 | $5.74 | +12.32% | 14,349,823 |
| Oct 1982 | $4.96 | $5.52 | $4.89 | $5.11 | +2.98% | 14,072,401 |
| Sep 1982 | $4.37 | $5.00 | $4.26 | $4.96 | +13.56% | 7,353,453 |
| Aug 1982 | $3.93 | $4.44 | $3.81 | $4.37 | +11.33% | 5,535,335 |
| Jul 1982 | $4.00 | $4.19 | $3.63 | $3.93 | -1.86% | 9,836,102 |
| Jun 1982 | $4.33 | $4.56 | $4.00 | $4.00 | -7.69% | 5,400,677 |
| May 1982 | $4.74 | $4.78 | $4.26 | $4.33 | -10.00% | 5,619,378 |
| Apr 1982 | $4.74 | $4.96 | $4.63 | $4.81 | +2.36% | 9,717,976 |
| Mar 1982 | $4.74 | $5.11 | $4.48 | $4.70 | -0.78% | 11,332,238 |
| Feb 1982 | $5.37 | $5.44 | $4.67 | $4.74 | -12.93% | 8,680,836 |
| Jan 1982 | $5.70 | $5.70 | $5.04 | $5.44 | -4.54% | 9,687,936 |
| Dec 1981 | $5.07 | $6.00 | $5.07 | $5.70 | +12.41% | 15,183,115 |
| Nov 1981 | $4.89 | $5.52 | $4.85 | $5.07 | +8.73% | 7,566,075 |
| Oct 1981 | $4.33 | $5.04 | $4.33 | $4.67 | +7.69% | 7,886,362 |
| Sep 1981 | $4.93 | $5.00 | $4.00 | $4.33 | -12.69% | 8,635,953 |
| Aug 1981 | $5.59 | $5.59 | $4.78 | $4.96 | -11.84% | 5,852,925 |
| Jul 1981 | $5.30 | $5.63 | $4.96 | $5.63 | +5.55% | 6,733,802 |
| Jun 1981 | $5.74 | $6.00 | $5.22 | $5.33 | -7.10% | 7,868,812 |
| May 1981 | $5.89 | $6.30 | $5.67 | $5.74 | -2.52% | 6,413,850 |
| Apr 1981 | $5.96 | $6.59 | $5.04 | $5.89 | -1.24% | 12,472,649 |
| Mar 1981 | $6.15 | $6.20 | $5.11 | $5.96 | -3.01% | 11,035,912 |
| Feb 1981 | $6.17 | $6.20 | $5.33 | $6.15 | -0.40% | 9,162,114 |
| Jan 1981 | $7.31 | $7.31 | $6.07 | $6.17 | -15.82% | 7,846,876 |
| Dec 1980 | $7.85 | $7.85 | $6.67 | $7.33 | -7.19% | 10,850,459 |
| Nov 1980 | $7.31 | $8.54 | $7.21 | $7.90 | +8.11% | 11,726,272 |
| Oct 1980 | $7.06 | $8.47 | $7.01 | $7.31 | +3.49% | 15,015,377 |
| Sep 1980 | $6.74 | $7.78 | $6.30 | $7.06 | +3.63% | 20,356,312 |
| Aug 1980 | $6.40 | $7.06 | $6.12 | $6.81 | +6.56% | 11,427,077 |
| Jul 1980 | $6.62 | $6.91 | $5.93 | $6.40 | -3.35% | 9,802,011 |
| Jun 1980 | $6.69 | $7.21 | $6.47 | $6.62 | -1.11% | 5,067,054 |
| May 1980 | $6.22 | $7.16 | $6.02 | $6.69 | +7.54% | 5,975,775 |
| Apr 1980 | $5.70 | $6.27 | $5.09 | $6.22 | +10.05% | 7,076,363 |
| Mar 1980 | $5.41 | $5.95 | $4.44 | $5.65 | – | 7,132,555 |
Seasonality
ADM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.7% | 3.9% | 1.6% | -0.2% | -0.2% | 4.2% | 2.3% | -0.8% | 0.5% | 1.2% | -1.4% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 17.1% | 3.3% | 5.3% | 2.5% | 7.7% | -4.2% | 3.8% | 3.2% | -2.3% | -3.1% | ||
| 2025 | 1.4% | -6.8% | 1.7% | -0.5% | 2.1% | 9.3% | 2.7% | 16.6% | -4.6% | 1.3% | 1.2% | -5.4% |
| 2024 | -23.0% | -3.5% | 18.3% | -6.6% | 7.3% | -3.2% | 2.6% | -0.8% | -2.0% | -7.6% | -0.2% | -7.5% |
| 2023 | -10.8% | -3.4% | 0.1% | -2.0% | -9.0% | 6.9% | 12.4% | -6.2% | -4.9% | -5.1% | 3.7% | -2.0% |
| 2022 | 11.0% | 5.2% | 15.1% | -0.8% | 1.9% | -14.6% | 6.7% | 6.7% | -8.5% | 20.5% | 1.0% | -4.8% |
| 2021 | -0.8% | 13.9% | 0.7% | 10.8% | 6.0% | -8.9% | -1.5% | 1.1% | 0.0% | 7.0% | -2.6% | 8.6% |
| 2020 | -3.4% | -15.2% | -6.6% | 5.6% | 6.9% | 1.5% | 7.3% | 5.4% | 3.9% | -0.5% | 8.4% | 1.3% |
| 2019 | 9.6% | -4.6% | 1.5% | 3.4% | -13.3% | 6.5% | 0.7% | -6.5% | 7.9% | 2.4% | 3.0% | 8.0% |
| 2018 | 7.2% | -2.6% | 4.5% | 4.6% | -2.9% | 4.8% | 5.3% | 5.1% | -0.3% | -6.0% | -1.9% | -11.0% |
| 2017 | -3.0% | 6.9% | -2.0% | -0.6% | -8.4% | -0.5% | 1.9% | -1.3% | 2.9% | -3.9% | -1.6% | 0.5% |