Aflac Inc (AFL) stock
AFLNYSEAccident & Health InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3011% below fair value
$123.89+0.35 (+0.28%)
Close on Oct 30, 2026Market cap $62.11BP/E 13.3Yield 1.87%
Price history
Aflac share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.89
+0.28% on the day
52-week range
$105.48 – $130.22
-4.9% from the high
Change over 52 weeks
+16.0%
From $106.84 on Oct 30, 2025
Average volume
1.96M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $111.74 | $125.69 | $110.00 | $123.89 | +10.83% | 35,432,848 |
| Sep 2026 | $116.76 | $119.19 | $111.73 | $111.78 | -3.51% | 45,486,590 |
| Aug 2026 | $127.84 | $128.30 | $115.70 | $115.85 | -9.12% | 44,743,509 |
| Jul 2026 | $117.98 | $130.22 | $117.48 | $127.48 | +8.72% | 41,353,852 |
| Jun 2026 | $111.84 | $120.29 | $110.54 | $117.25 | +4.30% | 61,263,937 |
| May 2026 | $113.85 | $119.81 | $111.69 | $112.42 | -1.10% | 48,399,002 |
| Apr 2026 | $109.73 | $117.06 | $108.93 | $113.67 | +3.61% | 44,477,187 |
| Mar 2026 | $112.49 | $114.29 | $105.76 | $109.71 | -2.85% | 56,854,681 |
| Feb 2026 | $111.50 | $119.32 | $110.28 | $112.93 | +1.78% | 45,820,472 |
| Jan 2026 | $110.14 | $112.93 | $106.32 | $110.95 | +0.62% | 45,229,868 |
| Dec 2025 | $110.31 | $112.00 | $107.01 | $110.27 | -0.04% | 53,307,546 |
| Nov 2025 | $107.04 | $115.84 | $105.48 | $110.31 | +2.91% | 46,685,685 |
| Oct 2025 | $111.00 | $113.90 | $105.43 | $107.19 | -4.04% | 39,424,865 |
| Sep 2025 | $106.63 | $111.85 | $104.66 | $111.70 | +4.53% | 53,874,817 |
| Aug 2025 | $99.41 | $109.65 | $96.95 | $106.86 | +7.55% | 57,127,352 |
| Jul 2025 | $105.20 | $106.48 | $98.05 | $99.36 | -5.78% | 46,318,032 |
| Jun 2025 | $102.67 | $105.58 | $100.22 | $105.46 | +1.85% | 55,675,624 |
| May 2025 | $105.50 | $107.97 | $101.67 | $103.54 | -4.73% | 44,504,850 |
| Apr 2025 | $111.36 | $113.45 | $97.20 | $108.68 | -2.26% | 45,605,054 |
| Mar 2025 | $110.00 | $111.78 | $104.21 | $111.19 | +1.57% | 43,052,656 |
| Feb 2025 | $105.73 | $109.70 | $101.50 | $109.47 | +1.95% | 40,302,414 |
| Jan 2025 | $103.61 | $108.93 | $100.00 | $107.38 | +3.81% | 32,892,197 |
| Dec 2024 | $114.17 | $114.60 | $100.30 | $103.44 | -9.26% | 45,527,124 |
| Nov 2024 | $105.29 | $115.43 | $104.00 | $114.00 | +8.79% | 38,708,112 |
| Oct 2024 | $111.77 | $115.50 | $104.09 | $104.79 | -6.27% | 45,776,406 |
| Sep 2024 | $110.27 | $112.10 | $105.73 | $111.80 | +1.30% | 52,557,335 |
| Aug 2024 | $104.38 | $110.68 | $95.97 | $110.36 | +15.71% | 52,393,542 |
| Jul 2024 | $89.82 | $96.23 | $88.00 | $95.38 | +6.80% | 41,850,940 |
| Jun 2024 | $89.71 | $91.15 | $86.46 | $89.31 | -0.62% | 44,551,484 |
| May 2024 | $83.40 | $89.91 | $80.59 | $89.87 | +7.44% | 45,951,543 |
| Apr 2024 | $85.85 | $86.05 | $79.31 | $83.65 | -2.57% | 49,612,586 |
| Mar 2024 | $80.56 | $86.26 | $78.62 | $85.86 | +6.34% | 45,541,469 |
| Feb 2024 | $78.87 | $81.26 | $75.08 | $80.74 | -4.27% | 56,480,684 |
| Jan 2024 | $82.55 | $86.20 | $80.16 | $84.34 | +2.23% | 36,873,329 |
| Dec 2023 | $82.26 | $84.64 | $79.97 | $82.50 | -0.25% | 44,143,134 |
| Nov 2023 | $78.30 | $83.45 | $77.72 | $82.71 | +5.89% | 50,771,089 |
| Oct 2023 | $76.63 | $82.03 | $74.89 | $78.11 | +1.77% | 55,500,925 |
| Sep 2023 | $74.83 | $78.00 | $73.62 | $76.75 | +2.92% | 46,347,352 |
| Aug 2023 | $72.44 | $78.43 | $72.09 | $74.57 | +3.08% | 51,869,401 |
| Jul 2023 | $69.60 | $73.26 | $69.00 | $72.34 | +3.64% | 40,174,814 |
| Jun 2023 | $64.67 | $70.28 | $64.30 | $69.80 | +8.71% | 49,139,814 |
| May 2023 | $69.85 | $70.69 | $64.10 | $64.21 | -8.07% | 50,364,445 |
| Apr 2023 | $64.45 | $70.37 | $63.08 | $69.85 | +8.26% | 44,760,602 |
| Mar 2023 | $68.19 | $69.22 | $60.20 | $64.52 | -5.33% | 64,641,688 |
| Feb 2023 | $73.35 | $73.75 | $67.52 | $68.15 | -7.28% | 44,639,604 |
| Jan 2023 | $71.98 | $74.02 | $70.03 | $73.50 | +2.17% | 61,073,173 |
| Dec 2022 | $72.45 | $72.62 | $68.29 | $71.94 | +0.01% | 52,099,910 |
| Nov 2022 | $64.97 | $72.70 | $64.36 | $71.93 | +10.47% | 63,286,937 |
| Oct 2022 | $56.88 | $65.31 | $56.12 | $65.11 | +15.85% | 50,583,612 |
| Sep 2022 | $59.47 | $62.80 | $56.03 | $56.20 | -5.42% | 62,214,716 |
| Aug 2022 | $56.84 | $64.66 | $56.05 | $59.42 | +3.70% | 52,851,829 |
| Jul 2022 | $55.32 | $57.54 | $53.04 | $57.30 | +3.56% | 43,577,215 |
| Jun 2022 | $60.63 | $60.84 | $52.07 | $55.33 | -8.65% | 52,647,633 |
| May 2022 | $57.78 | $60.96 | $54.18 | $60.57 | +5.74% | 65,050,078 |
| Apr 2022 | $64.87 | $67.20 | $57.07 | $57.28 | -11.04% | 53,274,925 |
| Mar 2022 | $60.53 | $66.11 | $58.26 | $64.39 | +5.40% | 60,616,439 |
| Feb 2022 | $62.63 | $66.97 | $58.50 | $61.09 | -2.75% | 69,329,200 |
| Jan 2022 | $58.63 | $64.22 | $58.09 | $62.82 | +7.59% | 75,566,152 |
| Dec 2021 | $55.25 | $59.22 | $53.66 | $58.39 | +7.85% | 63,287,773 |
| Nov 2021 | $53.96 | $57.95 | $53.75 | $54.14 | +0.88% | 64,676,424 |
| Oct 2021 | $52.28 | $57.66 | $52.15 | $53.67 | +2.95% | 61,414,472 |
| Sep 2021 | $56.86 | $56.86 | $51.28 | $52.13 | -8.03% | 61,952,059 |
| Aug 2021 | $55.31 | $57.64 | $54.28 | $56.68 | +3.05% | 54,099,542 |
| Jul 2021 | $54.03 | $56.20 | $51.36 | $55.00 | +2.50% | 74,331,965 |
| Jun 2021 | $57.15 | $57.57 | $52.02 | $53.66 | -5.33% | 74,558,734 |
| May 2021 | $54.29 | $57.35 | $53.84 | $56.68 | +5.49% | 63,719,229 |
| Apr 2021 | $50.96 | $54.87 | $50.88 | $53.73 | +4.98% | 59,234,294 |
| Mar 2021 | $48.67 | $52.78 | $47.70 | $51.18 | +6.87% | 88,985,183 |
| Feb 2021 | $45.39 | $50.15 | $44.86 | $47.89 | +6.00% | 77,693,905 |
| Jan 2021 | $44.60 | $47.33 | $42.96 | $45.18 | +1.60% | 70,797,958 |
| Dec 2020 | $44.94 | $46.35 | $42.73 | $44.47 | +1.23% | 79,121,544 |
| Nov 2020 | $34.59 | $46.43 | $34.22 | $43.93 | +29.40% | 93,295,097 |
| Oct 2020 | $36.38 | $38.72 | $33.37 | $33.95 | -6.60% | 71,217,146 |
| Sep 2020 | $36.00 | $38.40 | $34.92 | $36.35 | +0.08% | 92,330,219 |
| Aug 2020 | $35.58 | $38.94 | $35.02 | $36.32 | +2.11% | 62,186,601 |
| Jul 2020 | $35.96 | $37.34 | $33.82 | $35.57 | -1.28% | 70,680,057 |
| Jun 2020 | $36.46 | $42.19 | $34.30 | $36.03 | -1.21% | 85,421,267 |
| May 2020 | $36.29 | $37.97 | $30.32 | $36.47 | -2.07% | 95,190,489 |
| Apr 2020 | $32.06 | $39.82 | $31.05 | $37.24 | +8.76% | 82,831,889 |
| Mar 2020 | $43.12 | $45.65 | $23.07 | $34.24 | -20.09% | 157,294,457 |
| Feb 2020 | $51.85 | $53.38 | $41.92 | $42.85 | -16.91% | 68,416,064 |
| Jan 2020 | $53.04 | $53.46 | $51.52 | $51.57 | -2.51% | 63,656,720 |
| Dec 2019 | $54.72 | $54.83 | $51.29 | $52.90 | -3.54% | 64,178,617 |
| Nov 2019 | $53.49 | $55.07 | $52.59 | $54.84 | +3.16% | 46,338,504 |
| Oct 2019 | $52.55 | $53.89 | $50.43 | $53.16 | +1.61% | 66,055,510 |
| Sep 2019 | $49.75 | $53.07 | $49.60 | $52.32 | +4.26% | 68,887,919 |
| Aug 2019 | $52.58 | $53.38 | $48.14 | $50.18 | -4.67% | 79,104,073 |
| Jul 2019 | $55.49 | $57.18 | $52.24 | $52.64 | -3.96% | 66,882,095 |
| Jun 2019 | $51.26 | $55.67 | $51.14 | $54.81 | +6.84% | 60,902,837 |
| May 2019 | $50.51 | $52.45 | $49.72 | $51.30 | +1.83% | 63,432,147 |
| Apr 2019 | $50.31 | $50.46 | $48.29 | $50.38 | +0.76% | 69,868,513 |
| Mar 2019 | $49.41 | $50.66 | $48.18 | $50.00 | +1.75% | 59,796,341 |
| Feb 2019 | $47.80 | $49.55 | $47.39 | $49.14 | +3.02% | 60,945,870 |
| Jan 2019 | $44.59 | $48.36 | $44.28 | $47.70 | +4.70% | 82,369,056 |
| Dec 2018 | $46.13 | $46.38 | $41.88 | $45.56 | -0.39% | 84,696,506 |
| Nov 2018 | $43.01 | $45.92 | $42.61 | $45.74 | +6.20% | 68,902,434 |
| Oct 2018 | $47.24 | $47.64 | $41.45 | $43.07 | -8.50% | 83,584,314 |
| Sep 2018 | $46.09 | $48.19 | $45.80 | $47.07 | +1.79% | 48,924,441 |
| Aug 2018 | $46.64 | $47.15 | $46.02 | $46.24 | -0.64% | 58,156,799 |
| Jul 2018 | $42.85 | $46.70 | $42.13 | $46.54 | +8.18% | 60,428,538 |
| Jun 2018 | $45.50 | $46.00 | $43.01 | $43.02 | -4.53% | 61,213,041 |
| May 2018 | $45.25 | $45.85 | $44.06 | $45.06 | -1.12% | 71,030,579 |
| Apr 2018 | $43.85 | $46.19 | $42.42 | $45.57 | +4.14% | 69,090,398 |
| Mar 2018 | $44.51 | $45.88 | $43.16 | $43.76 | -1.53% | 93,205,573 |
| Feb 2018 | $44.29 | $45.63 | $41.41 | $44.44 | +0.77% | 87,816,834 |
| Jan 2018 | $44.18 | $45.87 | $41.85 | $44.10 | +0.48% | 118,380,656 |
| Dec 2017 | $43.96 | $44.91 | $42.62 | $43.89 | +0.16% | 64,083,844 |
| Nov 2017 | $42.07 | $44.05 | $41.50 | $43.82 | +4.47% | 63,808,616 |
| Oct 2017 | $40.76 | $42.85 | $40.71 | $41.95 | +3.07% | 62,380,128 |
| Sep 2017 | $41.28 | $42.26 | $39.88 | $40.70 | -1.41% | 66,135,770 |
| Aug 2017 | $40.05 | $41.35 | $39.58 | $41.28 | +3.51% | 71,314,568 |
| Jul 2017 | $39.06 | $39.96 | $38.31 | $39.88 | +2.66% | 56,161,868 |
| Jun 2017 | $37.82 | $39.93 | $37.28 | $38.84 | +3.05% | 76,254,324 |
| May 2017 | $37.53 | $37.70 | $36.41 | $37.69 | +0.67% | 69,589,692 |
| Apr 2017 | $36.38 | $38.44 | $36.04 | $37.44 | +3.40% | 84,779,272 |
| Mar 2017 | $36.50 | $36.67 | $35.32 | $36.21 | +0.10% | 86,701,286 |
| Feb 2017 | $34.50 | $36.29 | $33.25 | $36.18 | +3.37% | 86,541,144 |
| Jan 2017 | $35.05 | $35.39 | $34.42 | $35.00 | +0.56% | 97,487,108 |
| Dec 2016 | $35.76 | $35.80 | $33.75 | $34.80 | -2.49% | 102,221,734 |
| Nov 2016 | $34.59 | $36.98 | $33.96 | $35.69 | +3.64% | 77,402,082 |
| Oct 2016 | $35.81 | $36.10 | $34.11 | $34.44 | -4.17% | 69,935,938 |
| Sep 2016 | $37.14 | $37.18 | $35.64 | $35.94 | -3.11% | 68,253,400 |
| Aug 2016 | $35.96 | $37.25 | $35.58 | $37.09 | +2.63% | 76,000,600 |
| Jul 2016 | $36.10 | $37.07 | $35.51 | $36.14 | +0.17% | 72,503,000 |
| Jun 2016 | $34.51 | $36.09 | $33.57 | $36.08 | +3.89% | 91,776,000 |
| May 2016 | $34.24 | $35.05 | $34.01 | $34.73 | +0.71% | 94,002,600 |
| Apr 2016 | $31.50 | $34.80 | $31.30 | $34.49 | +9.23% | 101,037,800 |
| Mar 2016 | $29.96 | $32.17 | $29.66 | $31.57 | +6.08% | 97,823,200 |
| Feb 2016 | $28.68 | $30.39 | $27.62 | $29.76 | +2.69% | 104,639,400 |
| Jan 2016 | $29.40 | $29.82 | $27.29 | $28.98 | -3.24% | 98,427,800 |
| Dec 2015 | $32.74 | $33.27 | $29.05 | $29.95 | -8.19% | 92,904,000 |
| Nov 2015 | $31.97 | $33.12 | $31.14 | $32.62 | +2.34% | 88,127,600 |
| Oct 2015 | $29.07 | $32.60 | $28.39 | $31.88 | +9.67% | 105,507,000 |
| Sep 2015 | $28.61 | $29.54 | $28.10 | $29.07 | -0.80% | 89,074,000 |
| Aug 2015 | $31.97 | $32.50 | $25.71 | $29.30 | -8.51% | 99,525,800 |
| Jul 2015 | $31.53 | $32.33 | $30.12 | $32.03 | +2.97% | 101,600,200 |
| Jun 2015 | $31.25 | $31.92 | $30.66 | $31.10 | -0.03% | 87,549,600 |
| May 2015 | $31.71 | $32.53 | $30.82 | $31.11 | -1.30% | 90,917,800 |
| Apr 2015 | $31.94 | $32.55 | $31.07 | $31.52 | -1.52% | 68,178,400 |
| Mar 2015 | $31.10 | $32.31 | $30.53 | $32.01 | +2.83% | 94,111,200 |
| Feb 2015 | $28.45 | $31.37 | $28.21 | $31.13 | +9.06% | 80,293,200 |
| Jan 2015 | $30.75 | $30.81 | $28.46 | $28.54 | -6.56% | 82,653,800 |
| Dec 2014 | $29.79 | $31.23 | $28.53 | $30.55 | +2.28% | 90,667,800 |
| Nov 2014 | $29.93 | $30.15 | $29.22 | $29.87 | 0.00% | 78,397,400 |
| Oct 2014 | $29.01 | $30.51 | $27.50 | $29.87 | +2.54% | 121,036,200 |
| Sep 2014 | $30.81 | $30.88 | $28.85 | $29.13 | -4.88% | 99,177,600 |
| Aug 2014 | $29.64 | $30.82 | $29.25 | $30.62 | +2.51% | 81,666,000 |
| Jul 2014 | $31.13 | $32.10 | $29.82 | $29.87 | -4.03% | 70,516,600 |
| Jun 2014 | $30.75 | $31.76 | $30.60 | $31.13 | +1.67% | 69,318,000 |
| May 2014 | $31.35 | $31.96 | $30.44 | $30.62 | -2.38% | 72,037,600 |
| Apr 2014 | $31.74 | $32.24 | $30.30 | $31.36 | -0.51% | 81,967,600 |
| Mar 2014 | $31.69 | $33.01 | $31.05 | $31.52 | -1.62% | 78,084,800 |
| Feb 2014 | $31.43 | $32.24 | $30.23 | $32.04 | +2.07% | 74,859,200 |
| Jan 2014 | $33.32 | $33.35 | $30.67 | $31.39 | -6.02% | 89,773,400 |
| Dec 2013 | $33.18 | $33.81 | $32.53 | $33.40 | +0.65% | 79,074,018 |
| Nov 2013 | $32.59 | $33.76 | $32.11 | $33.19 | +2.14% | 74,209,600 |
| Oct 2013 | $31.31 | $33.50 | $30.98 | $32.49 | +4.82% | 94,460,600 |
| Sep 2013 | $29.26 | $31.50 | $28.81 | $31.00 | +7.27% | 75,543,200 |
| Aug 2013 | $31.20 | $31.82 | $28.68 | $28.90 | -6.31% | 79,930,200 |
| Jul 2013 | $29.27 | $31.28 | $28.04 | $30.84 | +6.13% | 97,801,200 |
| Jun 2013 | $27.92 | $29.38 | $27.39 | $29.06 | +4.36% | 113,360,200 |
| May 2013 | $27.15 | $28.48 | $26.76 | $27.85 | +2.30% | 125,934,200 |
| Apr 2013 | $26.03 | $27.36 | $24.27 | $27.22 | +4.65% | 155,780,200 |
| Mar 2013 | $25.05 | $26.25 | $24.79 | $26.01 | +4.14% | 129,708,400 |
| Feb 2013 | $26.78 | $27.04 | $24.09 | $24.98 | -5.86% | 172,404,718 |
| Jan 2013 | $27.20 | $27.22 | $25.53 | $26.53 | -0.11% | 137,717,600 |
| Dec 2012 | $26.59 | $27.47 | $25.93 | $26.56 | +0.25% | 100,851,800 |
| Nov 2012 | $24.98 | $26.57 | $24.54 | $26.50 | +6.45% | 123,594,600 |
| Oct 2012 | $24.09 | $25.23 | $23.63 | $24.89 | +3.97% | 99,818,600 |
| Sep 2012 | $23.13 | $25.12 | $22.90 | $23.94 | +3.68% | 99,067,200 |
| Aug 2012 | $22.07 | $23.46 | $21.20 | $23.09 | +5.48% | 121,534,600 |
| Jul 2012 | $21.44 | $22.14 | $20.49 | $21.89 | +2.79% | 115,309,800 |
| Jun 2012 | $19.59 | $21.41 | $19.07 | $21.30 | +6.26% | 133,389,200 |
| May 2012 | $22.49 | $23.08 | $19.42 | $20.04 | -11.01% | 166,081,800 |
| Apr 2012 | $22.95 | $23.29 | $20.26 | $22.52 | -2.07% | 161,618,000 |
| Mar 2012 | $23.69 | $24.11 | $22.19 | $23.00 | -2.67% | 141,193,400 |
| Feb 2012 | $24.10 | $25.17 | $23.08 | $23.63 | -2.03% | 141,347,000 |
| Jan 2012 | $22.24 | $24.80 | $21.15 | $24.12 | +11.49% | 170,413,400 |
| Dec 2011 | $21.68 | $22.78 | $19.79 | $21.63 | -0.41% | 147,709,000 |
| Nov 2011 | $21.49 | $23.27 | $19.47 | $21.72 | -3.66% | 159,972,400 |
| Oct 2011 | $17.25 | $23.99 | $16.37 | $22.55 | +29.01% | 224,703,800 |
| Sep 2011 | $18.91 | $19.00 | $15.63 | $17.48 | -7.34% | 222,986,200 |
| Aug 2011 | $23.40 | $23.45 | $17.17 | $18.86 | -18.11% | 264,017,400 |
| Jul 2011 | $23.39 | $23.75 | $22.03 | $23.03 | -1.33% | 146,996,000 |
| Jun 2011 | $23.92 | $23.92 | $22.08 | $23.34 | -2.32% | 187,008,000 |
| May 2011 | $28.27 | $28.33 | $23.75 | $23.90 | -14.95% | 190,100,400 |
| Apr 2011 | $26.66 | $28.70 | $25.63 | $28.10 | +6.46% | 129,945,600 |
| Mar 2011 | $29.53 | $29.77 | $24.00 | $26.39 | -10.33% | 241,432,600 |
| Feb 2011 | $28.95 | $29.75 | $28.00 | $29.43 | +2.22% | 122,799,600 |
| Jan 2011 | $28.49 | $29.42 | $27.40 | $28.79 | +2.04% | 131,510,600 |
| Dec 2010 | $26.39 | $28.75 | $26.12 | $28.22 | +9.57% | 111,549,600 |
| Nov 2010 | $28.14 | $29.16 | $25.45 | $25.75 | -7.85% | 131,760,200 |
| Oct 2010 | $26.22 | $28.49 | $25.46 | $27.95 | +8.08% | 122,337,800 |
| Sep 2010 | $24.02 | $26.94 | $24.00 | $25.86 | +9.44% | 128,310,200 |
| Aug 2010 | $25.03 | $25.80 | $22.18 | $23.63 | -3.94% | 158,725,200 |
| Jul 2010 | $21.58 | $25.92 | $20.78 | $24.60 | +15.28% | 213,339,800 |
| Jun 2010 | $21.82 | $23.10 | $19.96 | $21.34 | -3.68% | 218,720,400 |
| May 2010 | $25.70 | $25.87 | $20.16 | $22.15 | -13.07% | 287,178,200 |
| Apr 2010 | $27.37 | $28.28 | $24.37 | $25.48 | -6.13% | 154,609,200 |
| Mar 2010 | $24.83 | $27.60 | $24.77 | $27.15 | +9.79% | 121,135,800 |
| Feb 2010 | $24.30 | $25.95 | $22.89 | $24.73 | +2.11% | 156,009,000 |
| Jan 2010 | $23.25 | $26.08 | $23.25 | $24.22 | +4.71% | 130,716,800 |
| Dec 2009 | $23.02 | $23.88 | $22.50 | $23.13 | +0.48% | 123,624,800 |
| Nov 2009 | $20.86 | $23.10 | $20.04 | $23.02 | +10.94% | 144,448,400 |
| Oct 2009 | $21.22 | $23.31 | $19.91 | $20.75 | -2.92% | 186,535,400 |
| Sep 2009 | $20.19 | $22.04 | $18.87 | $21.37 | +5.22% | 169,464,200 |
| Aug 2009 | $19.21 | $21.37 | $19.03 | $20.31 | +7.29% | 170,492,800 |
| Jul 2009 | $15.62 | $19.20 | $14.09 | $18.93 | +21.78% | 212,156,000 |
| Jun 2009 | $18.09 | $18.87 | $14.42 | $15.55 | -12.42% | 225,762,000 |
| May 2009 | $14.49 | $18.83 | $14.30 | $17.75 | +22.88% | 339,313,000 |
| Apr 2009 | $9.31 | $15.23 | $8.63 | $14.45 | +49.23% | 453,725,600 |
| Mar 2009 | $7.86 | $11.46 | $5.42 | $9.68 | +15.51% | 599,259,200 |
| Feb 2009 | $11.41 | $12.60 | $7.52 | $8.38 | -27.79% | 524,862,400 |
| Jan 2009 | $23.18 | $23.48 | $9.68 | $11.61 | -49.37% | 464,203,800 |
| Dec 2008 | $22.39 | $23.94 | $19.91 | $22.92 | -0.99% | 188,655,600 |
| Nov 2008 | $22.02 | $24.68 | $14.84 | $23.15 | +4.56% | 188,660,600 |
| Oct 2008 | $28.86 | $30.37 | $16.14 | $22.14 | -24.63% | 247,391,800 |
| Sep 2008 | $28.77 | $34.00 | $25.63 | $29.38 | +3.62% | 200,330,800 |
| Aug 2008 | $27.88 | $28.95 | $26.59 | $28.35 | +1.96% | 149,970,600 |
| Jul 2008 | $31.25 | $31.82 | $26.45 | $27.81 | -11.45% | 202,456,400 |
| Jun 2008 | $33.50 | $33.89 | $31.26 | $31.40 | -6.45% | 115,030,400 |
| May 2008 | $33.36 | $34.11 | $32.51 | $33.57 | +0.69% | 100,037,200 |
| Apr 2008 | $32.69 | $34.41 | $32.25 | $33.34 | +2.65% | 133,770,000 |
| Mar 2008 | $31.23 | $32.65 | $29.91 | $32.48 | +4.07% | 161,761,600 |
| Feb 2008 | $30.74 | $32.50 | $29.14 | $31.21 | +2.16% | 123,698,000 |
| Jan 2008 | $31.24 | $33.50 | $28.38 | $30.55 | -2.46% | 161,098,200 |
| Dec 2007 | $31.70 | $31.96 | $29.64 | $31.32 | -0.02% | 73,169,800 |
| Nov 2007 | $31.25 | $31.63 | $28.30 | $31.32 | -0.22% | 127,387,200 |
| Oct 2007 | $28.72 | $31.47 | $28.12 | $31.39 | +10.06% | 100,059,000 |
| Sep 2007 | $26.65 | $28.68 | $26.23 | $28.52 | +7.00% | 73,518,800 |
| Aug 2007 | $26.01 | $28.72 | $25.10 | $26.66 | +2.28% | 145,865,600 |
| Jul 2007 | $25.78 | $28.48 | $25.23 | $26.06 | +1.40% | 110,990,600 |
| Jun 2007 | $26.44 | $26.98 | $25.54 | $25.70 | -2.76% | 88,123,400 |
| May 2007 | $25.73 | $26.60 | $25.54 | $26.43 | +2.96% | 82,824,400 |
| Apr 2007 | $23.61 | $27.00 | $23.50 | $25.67 | +9.09% | 71,242,800 |
| Mar 2007 | $23.25 | $24.33 | $22.59 | $23.53 | -0.38% | 79,343,000 |
| Feb 2007 | $23.80 | $24.69 | $23.43 | $23.62 | -0.78% | 76,727,600 |
| Jan 2007 | $23.01 | $24.36 | $22.75 | $23.81 | +3.50% | 84,972,400 |
| Dec 2006 | $22.06 | $23.10 | $21.67 | $23.00 | +4.21% | 69,076,200 |
| Nov 2006 | $22.52 | $22.69 | $21.86 | $22.07 | -1.74% | 77,891,400 |
| Oct 2006 | $22.80 | $22.98 | $21.25 | $22.46 | -1.84% | 79,281,000 |
| Sep 2006 | $22.72 | $23.16 | $22.00 | $22.88 | +1.53% | 82,513,400 |
| Aug 2006 | $21.93 | $22.56 | $21.21 | $22.54 | +2.11% | 89,531,200 |
| Jul 2006 | $23.35 | $23.43 | $20.82 | $22.07 | -4.77% | 78,165,000 |
| Jun 2006 | $23.40 | $23.77 | $22.60 | $23.18 | -0.96% | 64,790,800 |
| May 2006 | $23.77 | $24.65 | $23.00 | $23.40 | -1.56% | 74,208,400 |
| Apr 2006 | $22.60 | $23.99 | $22.20 | $23.77 | +5.34% | 62,502,800 |
| Mar 2006 | $23.23 | $23.70 | $22.36 | $22.57 | -2.42% | 69,434,000 |
| Feb 2006 | $23.41 | $24.07 | $23.06 | $23.13 | -1.49% | 68,941,200 |
| Jan 2006 | $23.33 | $24.70 | $23.13 | $23.48 | +1.14% | 69,029,200 |
| Dec 2005 | $24.08 | $24.25 | $23.16 | $23.21 | -3.29% | 51,376,400 |
| Nov 2005 | $23.96 | $24.83 | $23.70 | $24.00 | +0.46% | 70,603,000 |
| Oct 2005 | $22.65 | $24.00 | $22.19 | $23.89 | +5.47% | 68,544,400 |
| Sep 2005 | $21.69 | $23.09 | $21.53 | $22.65 | +4.81% | 54,634,800 |
| Aug 2005 | $22.53 | $22.54 | $21.36 | $21.61 | -4.17% | 59,325,000 |
| Jul 2005 | $21.83 | $23.17 | $21.61 | $22.55 | +4.21% | 72,700,600 |
| Jun 2005 | $20.78 | $22.08 | $20.67 | $21.64 | +4.16% | 81,540,200 |
| May 2005 | $20.29 | $20.96 | $19.35 | $20.78 | +2.21% | 73,534,600 |
| Apr 2005 | $18.75 | $20.43 | $17.75 | $20.33 | +9.10% | 87,167,200 |
| Mar 2005 | $19.25 | $19.90 | $18.43 | $18.63 | -2.79% | 74,089,400 |
| Feb 2005 | $19.76 | $19.83 | $18.63 | $19.17 | -2.99% | 73,770,000 |
| Jan 2005 | $20.07 | $20.21 | $19.44 | $19.76 | -0.83% | 55,139,600 |
| Dec 2004 | $18.81 | $20.28 | $18.76 | $19.92 | +5.90% | 71,170,600 |
| Nov 2004 | $17.94 | $19.10 | $17.90 | $18.81 | +4.85% | 87,455,400 |
| Oct 2004 | $19.61 | $20.37 | $16.93 | $17.94 | -8.49% | 96,238,800 |
| Sep 2004 | $20.10 | $20.31 | $19.10 | $19.61 | -2.22% | 48,118,200 |
| Aug 2004 | $19.77 | $20.09 | $18.94 | $20.05 | +1.16% | 54,245,400 |
| Jul 2004 | $20.41 | $20.99 | $18.50 | $19.82 | -2.87% | 75,746,400 |
| Jun 2004 | $20.33 | $20.78 | $20.05 | $20.41 | +0.52% | 49,938,600 |
| May 2004 | $21.19 | $21.25 | $19.37 | $20.30 | -3.86% | 58,455,400 |
| Apr 2004 | $20.10 | $21.30 | $20.05 | $21.12 | +5.21% | 63,995,400 |
| Mar 2004 | $20.31 | $20.55 | $19.59 | $20.07 | -1.16% | 63,327,600 |
| Feb 2004 | $18.40 | $20.75 | $18.25 | $20.31 | +10.11% | 74,162,800 |
| Jan 2004 | $18.10 | $18.64 | $17.31 | $18.44 | +1.93% | 68,313,600 |
| Dec 2003 | $18.04 | $18.35 | $17.22 | $18.09 | +0.58% | 52,647,600 |
| Nov 2003 | $18.21 | $18.46 | $17.47 | $17.99 | -1.40% | 55,013,600 |
| Oct 2003 | $16.15 | $18.27 | $16.07 | $18.24 | +12.94% | 91,568,600 |
| Sep 2003 | $16.08 | $16.23 | $14.92 | $16.15 | +0.91% | 98,492,400 |
| Aug 2003 | $15.89 | $16.37 | $15.50 | $16.01 | -0.22% | 69,666,200 |
| Jul 2003 | $15.30 | $16.23 | $14.95 | $16.04 | +4.33% | 126,670,000 |
| Jun 2003 | $16.50 | $16.55 | $15.26 | $15.38 | -6.56% | 91,393,400 |
| May 2003 | $16.37 | $16.80 | $15.75 | $16.46 | +0.61% | 73,034,600 |
| Apr 2003 | $16.04 | $17.79 | $14.00 | $16.36 | +2.06% | 111,956,600 |
| Mar 2003 | $15.85 | $16.75 | $14.79 | $16.03 | +2.56% | 72,090,200 |
| Feb 2003 | $16.20 | $16.20 | $15.13 | $15.63 | -3.52% | 57,809,800 |
| Jan 2003 | $15.26 | $16.25 | $15.18 | $16.20 | +7.54% | 58,901,200 |
| Dec 2002 | $15.52 | $15.63 | $14.39 | $15.06 | -2.37% | 60,554,600 |
| Nov 2002 | $15.33 | $16.41 | $15.11 | $15.43 | +1.35% | 55,754,800 |
| Oct 2002 | $15.33 | $16.73 | $14.40 | $15.22 | -0.81% | 108,688,000 |
| Sep 2002 | $15.00 | $15.50 | $14.14 | $15.35 | +0.26% | 64,109,800 |
| Aug 2002 | $15.43 | $16.15 | $14.55 | $15.31 | -2.55% | 73,697,200 |
| Jul 2002 | $16.00 | $16.08 | $12.12 | $15.71 | -1.84% | 109,317,800 |
| Jun 2002 | $16.02 | $16.58 | $14.65 | $16.00 | -0.50% | 74,253,800 |
| May 2002 | $14.96 | $16.20 | $14.47 | $16.08 | +7.56% | 54,088,200 |
| Apr 2002 | $14.55 | $15.30 | $14.08 | $14.95 | +1.36% | 68,142,800 |
| Mar 2002 | $12.98 | $14.86 | $12.72 | $14.75 | +14.79% | 81,263,800 |
| Feb 2002 | $12.75 | $13.15 | $12.13 | $12.85 | -1.61% | 82,845,400 |
| Jan 2002 | $12.11 | $13.29 | $11.55 | $13.06 | +6.35% | 125,207,800 |
| Dec 2001 | $13.55 | $13.58 | $11.95 | $12.28 | -10.36% | 78,595,000 |
| Nov 2001 | $12.38 | $13.90 | $12.15 | $13.70 | +12.02% | 62,539,800 |
| Oct 2001 | $13.62 | $14.65 | $12.14 | $12.23 | -9.41% | 112,517,400 |
| Sep 2001 | $13.89 | $13.89 | $11.50 | $13.50 | -1.89% | 61,988,000 |
| Aug 2001 | $15.02 | $15.15 | $13.25 | $13.76 | -6.96% | 69,149,000 |
| Jul 2001 | $15.80 | $16.30 | $13.40 | $14.79 | -6.07% | 96,164,000 |
| Jun 2001 | $16.08 | $17.62 | $15.25 | $15.75 | -2.90% | 60,496,600 |
| May 2001 | $15.71 | $16.60 | $15.00 | $16.22 | +1.98% | 56,897,600 |
| Apr 2001 | $13.85 | $16.10 | $13.40 | $15.90 | +15.47% | 73,010,200 |
| Mar 2001 | $15.04 | $15.73 | $11.69 | $13.77 | -8.44% | 99,300,000 |
| Feb 2001 | $14.95 | $16.19 | $14.23 | $15.04 | +2.00% | 78,298,000 |
| Jan 2001 | $18.05 | $18.05 | $13.94 | $14.75 | -18.30% | 102,986,800 |
| Dec 2000 | $17.53 | $18.38 | $16.53 | $18.05 | +2.58% | 70,576,400 |
| Nov 2000 | $17.94 | $18.48 | $16.19 | $17.59 | -3.68% | 73,545,200 |
| Oct 2000 | $15.97 | $18.73 | $14.59 | $18.27 | +13.06% | 93,400,000 |
| Sep 2000 | $13.56 | $16.88 | $13.22 | $16.16 | +19.64% | 82,392,800 |
| Aug 2000 | $13.05 | $14.73 | $12.98 | $13.50 | +4.00% | 60,359,600 |
| Jul 2000 | $11.42 | $13.58 | $11.27 | $12.98 | +13.06% | 62,753,600 |
| Jun 2000 | $12.86 | $13.48 | $11.41 | $11.48 | -11.12% | 50,081,600 |
| May 2000 | $12.14 | $13.11 | $11.25 | $12.92 | +5.89% | 55,715,200 |
| Apr 2000 | $11.50 | $12.67 | $10.94 | $12.20 | +7.13% | 62,557,200 |
| Mar 2000 | $9.14 | $11.66 | $8.39 | $11.39 | +24.62% | 87,797,600 |
| Feb 2000 | $10.97 | $11.27 | $8.64 | $9.14 | -15.83% | 69,428,400 |
| Jan 2000 | $11.73 | $11.78 | $9.38 | $10.86 | -7.95% | 103,931,200 |
| Dec 1999 | $11.97 | $12.61 | $10.88 | $11.80 | -1.44% | 45,212,400 |
| Nov 1999 | $12.77 | $13.56 | $11.88 | $11.97 | -6.36% | 48,448,800 |
| Oct 1999 | $10.47 | $13.08 | $10.47 | $12.78 | +22.09% | 45,649,200 |
| Sep 1999 | $11.50 | $11.80 | $10.20 | $10.47 | -6.81% | 52,506,400 |
| Aug 1999 | $11.63 | $12.34 | $10.92 | $11.23 | -3.10% | 45,127,200 |
| Jul 1999 | $11.92 | $11.94 | $10.97 | $11.59 | -3.13% | 44,767,200 |
| Jun 1999 | $12.73 | $12.73 | $11.13 | $11.97 | -6.13% | 76,814,800 |
| May 1999 | $13.58 | $13.67 | $11.83 | $12.75 | -5.99% | 105,733,600 |
| Apr 1999 | $13.48 | $14.19 | $12.28 | $13.56 | -0.34% | 66,526,400 |
| Mar 1999 | $11.02 | $13.63 | $11.02 | $13.61 | +24.34% | 57,963,600 |
| Feb 1999 | $10.88 | $12.63 | $10.83 | $10.95 | +2.11% | 60,159,600 |
| Jan 1999 | $10.98 | $11.17 | $9.75 | $10.72 | -2.28% | 46,240,400 |
| Dec 1998 | $9.22 | $11.33 | $9.17 | $10.97 | +18.98% | 37,556,800 |
| Nov 1998 | $9.59 | $9.98 | $9.03 | $9.22 | -3.28% | 36,420,000 |
| Oct 1998 | $6.92 | $9.75 | $6.38 | $9.53 | +33.48% | 68,911,600 |
| Sep 1998 | $6.44 | $8.25 | $6.28 | $7.14 | +13.68% | 37,467,200 |
| Aug 1998 | $8.66 | $8.72 | $6.28 | $6.28 | -26.91% | 30,396,400 |
| Jul 1998 | $7.81 | $9.56 | $7.81 | $8.59 | +13.40% | 54,440,800 |
| Jun 1998 | $7.99 | $8.36 | $7.08 | $7.58 | -5.18% | 36,362,400 |
| May 1998 | $8.14 | $8.63 | $7.78 | $7.99 | -1.63% | 46,155,200 |
| Apr 1998 | $7.92 | $8.41 | $7.38 | $8.13 | +2.77% | 47,434,400 |
| Mar 1998 | $7.71 | $8.33 | $7.63 | $7.91 | +2.95% | 23,066,400 |
| Feb 1998 | $6.80 | $7.77 | $6.73 | $7.68 | +12.86% | 48,901,600 |
| Jan 1998 | $6.38 | $6.80 | $5.67 | $6.80 | +6.48% | 39,476,000 |
| Dec 1997 | $5.81 | $6.55 | $5.81 | $6.39 | +10.84% | 49,915,200 |
| Nov 1997 | $6.36 | $6.44 | $5.53 | $5.77 | -9.34% | 52,310,400 |
| Oct 1997 | $6.78 | $7.04 | $5.81 | $6.36 | -6.22% | 44,844,000 |
| Sep 1997 | $6.89 | $7.23 | $6.70 | $6.78 | -1.47% | 33,830,400 |
| Aug 1997 | $6.88 | $7.01 | $6.48 | $6.88 | -1.23% | 40,637,600 |
| Jul 1997 | $6.06 | $7.05 | $6.06 | $6.97 | +17.99% | 34,424,000 |
| Jun 1997 | $6.33 | $6.42 | $5.91 | $5.91 | -7.35% | 41,380,800 |
| May 1997 | $5.38 | $6.38 | $5.38 | $6.38 | +18.60% | 42,639,200 |
| Apr 1997 | $4.81 | $5.44 | $4.80 | $5.38 | +14.67% | 32,656,800 |
| Mar 1997 | $5.11 | $5.23 | $4.69 | $4.69 | -7.12% | 30,292,800 |
| Feb 1997 | $5.02 | $5.31 | $4.98 | $5.05 | +1.57% | 47,017,600 |
| Jan 1997 | $5.31 | $5.44 | $4.97 | $4.97 | -7.02% | 39,826,400 |
| Dec 1996 | $5.23 | $5.42 | $5.02 | $5.34 | +2.40% | 34,205,600 |
| Nov 1996 | $5.08 | $5.50 | $5.03 | $5.22 | +3.73% | 38,825,600 |
| Oct 1996 | $4.47 | $5.06 | $4.47 | $5.03 | +13.38% | 38,351,200 |
| Sep 1996 | $4.30 | $4.67 | $4.11 | $4.44 | +3.27% | 27,678,400 |
| Aug 1996 | $4.03 | $4.56 | $4.03 | $4.30 | +7.01% | 51,774,400 |
| Jul 1996 | $3.73 | $4.06 | $3.53 | $4.02 | +7.53% | 47,782,400 |
| Jun 1996 | $3.78 | $3.78 | $3.63 | $3.73 | -0.83% | 52,320,000 |
| May 1996 | $3.89 | $4.00 | $3.66 | $3.77 | -3.60% | 47,156,800 |
| Apr 1996 | $3.89 | $4.11 | $3.63 | $3.91 | 0.00% | 47,683,200 |
| Mar 1996 | $3.89 | $4.11 | $3.77 | $3.91 | +1.08% | 42,084,800 |
| Feb 1996 | $3.98 | $4.13 | $3.86 | $3.86 | -2.63% | 54,063,600 |
| Jan 1996 | $3.60 | $3.99 | $3.60 | $3.97 | +9.48% | 43,354,800 |
| Dec 1995 | $3.44 | $3.64 | $3.39 | $3.63 | +6.75% | 51,048,000 |
| Nov 1995 | $3.41 | $3.56 | $3.39 | $3.40 | 0.00% | 49,177,200 |
| Oct 1995 | $3.49 | $3.68 | $3.29 | $3.40 | -1.81% | 44,770,800 |
| Sep 1995 | $3.39 | $3.48 | $3.04 | $3.46 | +1.53% | 82,940,400 |
| Aug 1995 | $3.53 | $3.56 | $3.27 | $3.41 | -3.25% | 93,391,200 |
| Jul 1995 | $3.64 | $3.66 | $3.41 | $3.52 | -3.43% | 40,789,200 |
| Jun 1995 | $3.48 | $3.73 | $3.48 | $3.65 | +4.17% | 41,407,200 |
| May 1995 | $3.45 | $3.63 | $3.29 | $3.50 | +1.51% | 52,894,800 |
| Apr 1995 | $3.32 | $3.45 | $3.25 | $3.45 | +0.91% | 35,412,000 |
| Mar 1995 | $3.14 | $3.56 | $3.02 | $3.42 | +8.97% | 56,246,400 |
| Feb 1995 | $2.91 | $3.15 | $2.88 | $3.14 | +8.66% | 34,366,800 |
| Jan 1995 | $2.67 | $2.92 | $2.66 | $2.89 | +8.20% | 42,492,000 |
| Dec 1994 | $2.82 | $2.85 | $2.67 | $2.67 | -5.53% | 24,042,000 |
| Nov 1994 | $2.84 | $2.96 | $2.77 | $2.82 | -0.73% | 30,314,400 |
| Oct 1994 | $2.84 | $2.86 | $2.64 | $2.84 | 0.00% | 33,850,800 |
| Sep 1994 | $2.97 | $3.00 | $2.73 | $2.84 | -4.88% | 46,024,800 |
| Aug 1994 | $2.91 | $3.01 | $2.84 | $2.99 | +2.87% | 42,481,200 |
| Jul 1994 | $2.79 | $2.92 | $2.71 | $2.91 | +3.34% | 39,679,200 |
| Jun 1994 | $2.78 | $2.91 | $2.70 | $2.81 | +0.75% | 41,464,800 |
| May 1994 | $2.53 | $2.82 | $2.52 | $2.79 | +10.29% | 39,243,600 |
| Apr 1994 | $2.50 | $2.54 | $2.42 | $2.53 | -1.22% | 40,111,200 |
| Mar 1994 | $2.47 | $2.66 | $2.42 | $2.56 | +3.80% | 72,714,000 |
| Feb 1994 | $2.47 | $2.55 | $2.27 | $2.47 | +6.28% | 70,882,800 |
| Jan 1994 | $2.38 | $2.41 | $2.10 | $2.32 | -2.19% | 71,311,200 |
| Dec 1993 | $2.25 | $2.49 | $2.21 | $2.38 | +5.56% | 60,672,000 |
| Nov 1993 | $2.63 | $2.63 | $2.06 | $2.25 | -14.29% | 63,956,400 |
| Oct 1993 | $2.69 | $2.73 | $2.52 | $2.63 | -2.33% | 27,360,000 |
| Sep 1993 | $2.77 | $2.79 | $2.51 | $2.69 | -2.27% | 34,030,800 |
| Aug 1993 | $2.47 | $2.83 | $2.46 | $2.75 | +11.39% | 37,636,800 |
| Jul 1993 | $2.36 | $2.54 | $2.32 | $2.47 | +4.41% | 24,435,600 |
| Jun 1993 | $2.64 | $2.68 | $2.32 | $2.36 | -10.20% | 57,467,100 |
| May 1993 | $2.51 | $2.68 | $2.43 | $2.63 | +5.33% | 36,097,500 |
| Apr 1993 | $2.40 | $2.65 | $2.30 | $2.50 | +4.17% | 46,206,000 |
| Mar 1993 | $2.35 | $2.46 | $2.26 | $2.40 | +2.86% | 70,141,500 |
| Feb 1993 | $2.26 | $2.43 | $2.23 | $2.33 | +4.09% | 41,349,000 |
| Jan 1993 | $2.32 | $2.38 | $2.20 | $2.24 | -2.53% | 38,517,000 |
| Dec 1992 | $2.11 | $2.33 | $2.09 | $2.30 | +9.09% | 43,797,000 |
| Nov 1992 | $2.00 | $2.13 | $1.94 | $2.11 | +6.30% | 58,452,000 |
| Oct 1992 | $2.09 | $2.12 | $1.95 | $1.98 | -5.56% | 44,551,500 |
| Sep 1992 | $2.18 | $2.23 | $1.92 | $2.10 | -3.82% | 64,758,000 |
| Aug 1992 | $2.22 | $2.22 | $2.06 | $2.18 | -1.87% | 31,239,000 |
| Jul 1992 | $2.00 | $2.27 | $2.00 | $2.23 | +10.33% | 38,367,000 |
| Jun 1992 | $1.92 | $2.03 | $1.81 | $2.02 | +4.76% | 36,861,000 |
| May 1992 | $1.88 | $1.94 | $1.83 | $1.93 | +1.32% | 23,164,500 |
| Apr 1992 | $1.82 | $1.93 | $1.60 | $1.90 | +3.64% | 63,487,500 |
| Mar 1992 | $1.99 | $1.99 | $1.79 | $1.83 | -8.34% | 42,717,000 |
| Feb 1992 | $1.96 | $2.13 | $1.94 | $2.00 | +1.69% | 36,600,000 |
| Jan 1992 | $2.00 | $2.19 | $1.94 | $1.97 | -1.26% | 44,925,000 |
| Dec 1991 | $1.78 | $2.08 | $1.76 | $1.99 | +11.69% | 35,992,500 |
| Nov 1991 | $1.84 | $1.99 | $1.71 | $1.78 | -3.61% | 45,130,500 |
| Oct 1991 | $1.65 | $1.87 | $1.55 | $1.85 | +12.12% | 41,763,000 |
| Sep 1991 | $1.59 | $1.65 | $1.50 | $1.65 | +2.59% | 38,628,000 |
| Aug 1991 | $1.63 | $1.65 | $1.48 | $1.61 | -1.03% | 46,950,000 |
| Jul 1991 | $1.47 | $1.63 | $1.38 | $1.63 | +12.07% | 41,470,500 |
| Jun 1991 | $1.53 | $1.58 | $1.35 | $1.45 | -5.43% | 31,683,000 |
| May 1991 | $1.68 | $1.68 | $1.43 | $1.53 | -8.46% | 42,781,500 |
| Apr 1991 | $1.53 | $1.80 | $1.51 | $1.68 | +8.65% | 47,721,000 |
| Mar 1991 | $1.56 | $1.58 | $1.39 | $1.54 | -1.60% | 45,813,000 |
| Feb 1991 | $1.38 | $1.68 | $1.38 | $1.57 | +13.94% | 91,965,000 |
| Jan 1991 | $1.27 | $1.45 | $1.19 | $1.38 | +7.84% | 79,578,000 |
| Dec 1990 | $1.13 | $1.28 | $1.12 | $1.28 | +13.33% | 47,760,000 |
| Nov 1990 | $0.9917 | $1.14 | $0.9667 | $1.13 | +13.45% | 31,209,000 |
| Oct 1990 | $0.8917 | $1.01 | $0.8333 | $0.9917 | +11.21% | 36,844,500 |
| Sep 1990 | $0.9333 | $1.05 | $0.8083 | $0.8917 | -6.14% | 27,268,500 |
| Aug 1990 | $1.11 | $1.12 | $0.90 | $0.95 | -14.28% | 44,950,500 |
| Jul 1990 | $1.07 | $1.17 | $1.06 | $1.11 | +4.72% | 49,779,000 |
| Jun 1990 | $1.02 | $1.10 | $0.9833 | $1.06 | +4.96% | 47,857,500 |
| May 1990 | $0.925 | $1.04 | $0.9167 | $1.01 | +9.01% | 56,475,000 |
| Apr 1990 | $0.9667 | $0.9917 | $0.8917 | $0.925 | -5.93% | 45,120,000 |
| Mar 1990 | $1.03 | $1.03 | $0.9667 | $0.9833 | -1.67% | 49,459,500 |
| Feb 1990 | $1.06 | $1.08 | $0.9667 | $1.00 | -5.51% | 41,188,500 |
| Jan 1990 | $1.19 | $1.19 | $1.02 | $1.06 | -11.81% | 56,968,500 |
| Dec 1989 | $1.21 | $1.24 | $1.09 | $1.20 | 0.00% | 51,780,000 |
| Nov 1989 | $1.27 | $1.43 | $1.17 | $1.20 | -4.63% | 106,882,500 |
| Oct 1989 | $1.19 | $1.50 | $1.09 | $1.26 | +5.59% | 217,885,500 |
| Sep 1989 | $1.18 | $1.29 | $1.13 | $1.19 | +1.42% | 110,370,000 |
| Aug 1989 | $1.05 | $1.28 | $1.00 | $1.18 | +12.80% | 140,871,000 |
| Jul 1989 | $1.06 | $1.08 | $1.00 | $1.04 | -2.34% | 47,263,500 |
| Jun 1989 | $1.06 | $1.16 | $1.00 | $1.07 | +0.79% | 54,712,500 |
| May 1989 | $1.24 | $1.24 | $0.975 | $1.06 | -15.89% | 110,061,000 |
| Apr 1989 | $1.13 | $1.28 | $1.08 | $1.26 | +11.03% | 73,122,000 |
| Mar 1989 | $1.03 | $1.13 | $1.03 | $1.13 | +9.68% | 41,886,000 |
| Feb 1989 | $0.9917 | $1.10 | $0.9583 | $1.03 | +4.20% | 52,978,500 |
| Jan 1989 | $0.9167 | $0.9917 | $0.8917 | $0.9917 | +8.18% | 33,343,500 |
| Dec 1988 | $0.8917 | $0.925 | $0.85 | $0.9167 | +3.77% | 21,252,000 |
| Nov 1988 | $0.9083 | $0.925 | $0.8583 | $0.8833 | -2.75% | 26,931,000 |
| Oct 1988 | $0.8917 | $0.95 | $0.8167 | $0.9083 | +2.83% | 38,307,000 |
| Sep 1988 | $0.7833 | $0.90 | $0.7667 | $0.8833 | +11.58% | 23,928,000 |
| Aug 1988 | $0.875 | $0.9083 | $0.7917 | $0.7917 | -9.52% | 50,893,500 |
| Jul 1988 | $0.90 | $0.90 | $0.8167 | $0.875 | -1.87% | 36,778,500 |
| Jun 1988 | $0.9583 | $0.9833 | $0.8667 | $0.8917 | -4.46% | 39,016,500 |
| May 1988 | $1.01 | $1.01 | $0.8917 | $0.9333 | -7.43% | 22,584,000 |
| Apr 1988 | $1.07 | $1.11 | $0.9917 | $1.01 | -6.92% | 27,681,000 |
| Mar 1988 | $0.95 | $1.13 | $0.9333 | $1.08 | +17.11% | 62,025,000 |
| Feb 1988 | $0.9417 | $0.9583 | $0.875 | $0.925 | -2.63% | 28,225,500 |
| Jan 1988 | $0.9417 | $0.9833 | $0.875 | $0.95 | +0.88% | 18,993,000 |
| Dec 1987 | $0.95 | $1.06 | $0.8833 | $0.9417 | +4.63% | 60,732,000 |
| Nov 1987 | $0.8667 | $0.9583 | $0.7417 | $0.90 | +2.86% | 40,863,000 |
| Oct 1987 | $1.12 | $1.16 | $0.6583 | $0.875 | -21.64% | 86,713,500 |
| Sep 1987 | $1.17 | $1.18 | $1.03 | $1.12 | -4.29% | 47,754,000 |
| Aug 1987 | $0.9333 | $1.23 | $0.90 | $1.17 | +25.00% | 115,158,000 |
| Jul 1987 | $0.8667 | $0.95 | $0.7917 | $0.9333 | +7.69% | 74,748,000 |
| Jun 1987 | $0.80 | $0.95 | $0.775 | $0.8667 | +8.33% | 79,963,500 |
| May 1987 | $0.80 | $0.8417 | $0.6667 | $0.80 | -1.03% | 67,162,500 |
| Apr 1987 | $0.85 | $0.9167 | $0.7917 | $0.8083 | -5.83% | 39,771,000 |
| Mar 1987 | $0.9333 | $0.9917 | $0.8333 | $0.8583 | -8.85% | 69,223,500 |
| Feb 1987 | $1.05 | $1.10 | $0.925 | $0.9417 | -10.67% | 43,665,000 |
| Jan 1987 | $0.8667 | $1.10 | $0.8583 | $1.05 | +21.64% | 64,845,000 |
| Dec 1986 | $0.90 | $0.9167 | $0.7875 | $0.8667 | -4.15% | 58,332,000 |
| Nov 1986 | $0.8625 | $0.9292 | $0.7583 | $0.9042 | +3.83% | 68,733,000 |
| Oct 1986 | $0.875 | $0.9833 | $0.85 | $0.8708 | +1.46% | 52,245,000 |
| Sep 1986 | $1.22 | $1.23 | $0.8333 | $0.8583 | -29.45% | 62,541,000 |
| Aug 1986 | $1.15 | $1.25 | $1.04 | $1.22 | +4.29% | 44,970,000 |
| Jul 1986 | $1.10 | $1.20 | $1.06 | $1.17 | +5.66% | 44,157,000 |
| Jun 1986 | $1.10 | $1.11 | $0.9958 | $1.10 | +0.38% | 29,469,000 |
| May 1986 | $0.9958 | $1.16 | $0.9708 | $1.10 | +10.46% | 34,671,000 |
| Apr 1986 | $0.9583 | $1.08 | $0.8792 | $0.9958 | +4.37% | 43,557,000 |
| Mar 1986 | $1.02 | $1.04 | $0.9042 | $0.9542 | -1.51% | 54,489,000 |
| Feb 1986 | $0.9281 | $0.9938 | $0.8906 | $0.9688 | +7.64% | 46,536,000 |
| Jan 1986 | $0.6906 | $0.9094 | $0.6906 | $0.90 | +30.32% | 70,252,000 |
| Dec 1985 | $0.7313 | $0.7781 | $0.6906 | $0.6906 | -6.36% | 57,156,000 |
| Nov 1985 | $0.625 | $0.7469 | $0.625 | $0.7375 | +18.59% | 82,008,000 |
| Oct 1985 | $0.5938 | $0.6531 | $0.575 | $0.6219 | +5.29% | 42,168,000 |
| Sep 1985 | $0.6063 | $0.6094 | $0.5375 | $0.5906 | -3.57% | 26,200,000 |
| Aug 1985 | $0.55 | $0.6156 | $0.5406 | $0.6125 | +12.00% | 46,896,000 |
| Jul 1985 | $0.6094 | $0.6344 | $0.5406 | $0.5469 | -9.33% | 52,240,000 |
| Jun 1985 | $0.5396 | $0.625 | $0.50 | $0.6031 | +12.21% | 38,836,000 |
| May 1985 | $0.4667 | $0.5396 | $0.4563 | $0.5375 | +15.70% | 50,580,000 |
| Apr 1985 | $0.45 | $0.4854 | $0.425 | $0.4646 | +3.24% | 27,582,000 |
| Mar 1985 | $0.4771 | $0.4854 | $0.4188 | $0.45 | -6.09% | 51,744,000 |
| Feb 1985 | $0.4417 | $0.50 | $0.4188 | $0.4792 | +7.98% | 63,810,000 |
| Jan 1985 | $0.3875 | $0.675 | $0.3813 | $0.4438 | +14.52% | 161,658,000 |
| Dec 1984 | $0.3875 | $0.4021 | $0.3583 | $0.3875 | -0.53% | 30,330,000 |
| Nov 1984 | $0.3646 | $0.4167 | $0.3625 | $0.3896 | +7.47% | 38,928,000 |
| Oct 1984 | $0.3258 | $0.3646 | $0.322 | $0.3625 | +10.64% | 20,259,000 |
| Sep 1984 | $0.339 | $0.3598 | $0.3163 | $0.3277 | -3.35% | 25,555,200 |
| Aug 1984 | $0.2595 | $0.3428 | $0.2576 | $0.339 | +30.66% | 68,686,200 |
| Jul 1984 | $0.267 | $0.2727 | $0.2462 | $0.2595 | -2.14% | 16,935,600 |
| Jun 1984 | $0.25 | $0.2746 | $0.2462 | $0.2652 | +6.06% | 20,011,200 |
| May 1984 | $0.2708 | $0.2879 | $0.2462 | $0.25 | -7.04% | 28,512,000 |
| Apr 1984 | $0.2538 | $0.2708 | $0.2348 | $0.2689 | +5.97% | 18,585,600 |
| Mar 1984 | $0.2614 | $0.2614 | $0.25 | $0.2538 | -3.60% | 16,995,000 |
| Feb 1984 | $0.2784 | $0.2784 | $0.2292 | $0.2633 | -6.08% | 35,778,600 |
| Jan 1984 | $0.303 | $0.303 | $0.2727 | $0.2803 | -7.50% | 17,806,800 |
| Dec 1983 | $0.2904 | $0.3049 | $0.2652 | $0.303 | +4.35% | 29,026,800 |
| Nov 1983 | $0.292 | $0.2999 | $0.2762 | $0.2904 | -0.54% | 24,369,840 |
| Oct 1983 | $0.2999 | $0.303 | $0.2809 | $0.292 | -3.65% | 11,420,640 |
| Sep 1983 | $0.2809 | $0.303 | $0.2652 | $0.303 | +7.87% | 17,471,520 |
| Aug 1983 | $0.2652 | $0.2825 | $0.2604 | $0.2809 | +5.95% | 11,967,120 |
| Jul 1983 | $0.2809 | $0.2951 | $0.2636 | $0.2652 | -5.62% | 21,067,200 |
| Jun 1983 | $0.2588 | $0.3046 | $0.2573 | $0.2809 | +8.54% | 43,805,520 |
| May 1983 | $0.2399 | $0.2588 | $0.2336 | $0.2588 | +7.89% | 53,626,320 |
| Apr 1983 | $0.2225 | $0.2415 | $0.2131 | $0.2399 | +7.80% | 37,905,120 |
| Mar 1983 | $0.2099 | $0.2304 | $0.2068 | $0.2225 | +6.01% | 36,574,560 |
| Feb 1983 | $0.2052 | $0.2336 | $0.2052 | $0.2099 | +2.31% | 41,888,880 |
| Jan 1983 | $0.1926 | $0.2052 | $0.1894 | $0.2052 | +6.56% | 36,241,920 |
| Dec 1982 | $0.1926 | $0.2068 | $0.1847 | $0.1926 | +0.83% | 28,931,760 |
| Nov 1982 | $0.172 | $0.1941 | $0.172 | $0.191 | +12.04% | 39,996,000 |
| Oct 1982 | $0.161 | $0.1894 | $0.1578 | $0.1705 | +4.85% | 35,244,000 |
| Sep 1982 | $0.142 | $0.1689 | $0.1373 | $0.1626 | +14.44% | 43,259,040 |
| Aug 1982 | $0.131 | $0.1452 | $0.1199 | $0.142 | +8.43% | 29,604,960 |
| Jul 1982 | $0.1184 | $0.1342 | $0.1168 | $0.131 | +10.67% | 23,086,800 |
| Jun 1982 | $0.1105 | $0.1231 | $0.1089 | $0.1184 | +7.14% | 23,435,280 |
| May 1982 | $0.1215 | $0.1247 | $0.1073 | $0.1105 | -9.09% | 29,454,480 |
| Apr 1982 | $0.0963 | $0.1231 | $0.0947 | $0.1215 | +26.23% | 36,946,800 |
| Mar 1982 | $0.0994 | $0.1057 | $0.0947 | $0.0963 | -1.61% | 18,509,040 |
| Feb 1982 | $0.0979 | $0.1042 | $0.0915 | $0.0979 | 0.00% | 20,370,240 |
| Jan 1982 | $0.0979 | $0.0994 | $0.0931 | $0.0979 | +1.64% | 8,656,560 |
| Dec 1981 | $0.0963 | $0.0994 | $0.0931 | $0.0963 | 0.00% | 17,344,800 |
| Nov 1981 | $0.0963 | $0.0979 | $0.09 | $0.0963 | 0.00% | 16,291,440 |
| Oct 1981 | $0.0963 | $0.0994 | $0.0915 | $0.0963 | 0.00% | 8,846,640 |
| Sep 1981 | $0.0884 | $0.0994 | $0.0884 | $0.0963 | +8.93% | 11,903,760 |
| Aug 1981 | $0.1168 | $0.1168 | $0.0884 | $0.0884 | -24.32% | 19,657,440 |
| Jul 1981 | $0.1136 | $0.1184 | $0.1105 | $0.1168 | +2.78% | 20,140,560 |
| Jun 1981 | $0.1136 | $0.1184 | $0.1105 | $0.1136 | 0.00% | 17,685,360 |
| May 1981 | $0.1199 | $0.1199 | $0.1073 | $0.1136 | -5.26% | 14,192,640 |
| Apr 1981 | $0.1105 | $0.1263 | $0.1073 | $0.1199 | +8.57% | 21,296,880 |
| Mar 1981 | $0.0994 | $0.1136 | $0.0979 | $0.1105 | +11.11% | 22,611,600 |
| Feb 1981 | $0.101 | $0.1026 | $0.0963 | $0.0994 | -1.56% | 12,260,160 |
| Jan 1981 | $0.0963 | $0.1089 | $0.0963 | $0.101 | +6.67% | 18,445,680 |
| Dec 1980 | $0.0915 | $0.0963 | $0.0884 | $0.0947 | +3.45% | 31,086,000 |
| Nov 1980 | $0.0931 | $0.0994 | $0.09 | $0.0915 | -1.70% | 20,465,280 |
| Oct 1980 | $0.0994 | $0.101 | $0.0931 | $0.0931 | -6.35% | 23,657,040 |
| Sep 1980 | $0.1042 | $0.1042 | $0.0979 | $0.0994 | -4.55% | 14,588,640 |
| Aug 1980 | $0.101 | $0.1042 | $0.0963 | $0.1042 | +3.13% | 23,696,640 |
| Jul 1980 | $0.1073 | $0.1105 | $0.0994 | $0.101 | -5.88% | 23,039,280 |
| Jun 1980 | $0.0979 | $0.1105 | $0.0963 | $0.1073 | +9.68% | 22,001,760 |
| May 1980 | $0.1026 | $0.1042 | $0.0915 | $0.0979 | -4.61% | 30,602,880 |
| Apr 1980 | $0.1105 | $0.1168 | $0.0979 | $0.1026 | -7.14% | 18,976,320 |
| Mar 1980 | $0.1199 | $0.1231 | $0.0947 | $0.1105 | – | 19,578,240 |
Seasonality
AFL 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 | 2.1% | -0.8% | -0.8% | 1.8% | 1.0% | 0.4% | 2.5% | 3.0% | -0.3% | 1.1% | 8.6% | -0.5% |
| Months up | 9 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 0.6% | 2.3% | -2.9% | 3.6% | -0.6% | 4.3% | 8.7% | -8.7% | -3.5% | 10.8% | ||
| 2025 | 3.8% | 2.5% | 1.6% | -2.3% | -4.2% | 1.9% | -5.8% | 8.1% | 4.5% | -4.0% | 3.4% | -0.0% |
| 2024 | 2.2% | -3.7% | 6.3% | -2.6% | 8.1% | -0.6% | 6.8% | 16.3% | 1.3% | -6.3% | 9.3% | -9.3% |
| 2023 | 2.2% | -6.7% | -5.3% | 8.3% | -7.5% | 8.7% | 3.6% | 3.7% | 2.9% | 1.8% | 6.4% | -0.3% |
| 2022 | 7.6% | -2.1% | 5.4% | -11.0% | 6.5% | -8.7% | 3.6% | 4.4% | -5.4% | 15.9% | 11.1% | 0.0% |
| 2021 | 1.6% | 6.7% | 6.9% | 5.0% | 6.1% | -5.3% | 2.5% | 3.6% | -8.0% | 3.0% | 1.5% | 7.9% |
| 2020 | -2.5% | -16.5% | -20.1% | 8.8% | -1.3% | -1.2% | -1.3% | 2.9% | 0.1% | -6.6% | 30.2% | 1.2% |
| 2019 | 4.7% | 3.6% | 1.8% | 0.8% | 2.4% | 6.8% | -4.0% | -4.2% | 4.3% | 1.6% | 3.7% | -3.5% |
| 2018 | 0.5% | 1.4% | -1.5% | 4.1% | -0.6% | -4.5% | 8.2% | -0.1% | 1.8% | -8.5% | 6.8% | -0.4% |
| 2017 | 0.6% | 4.0% | 0.1% | 3.4% | 1.3% | 3.1% | 2.7% | 4.1% | -1.4% | 3.1% | 5.0% | 0.2% |