British American Tobacco p.l.c. (BTI) stock
BTINYSECigarettesAlso trades as BTAFF
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$61.52+0.45 (+0.74%)
Close on Oct 30, 2026Market cap $142.26BP/E 13.2Yield 5.33%
Price history
British American Tobacco p.l.c. share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$61.52
+0.74% on the day
52-week range
$50.84 – $67.30
-8.6% from the high
Change over 52 weeks
+20.0%
From $51.28 on Oct 30, 2025
Average volume
4.78M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.09 | $62.27 | $52.06 | $61.52 | +13.09% | 114,202,589 |
| Sep 2026 | $56.17 | $57.50 | $54.30 | $54.40 | -2.11% | 110,852,158 |
| Aug 2026 | $60.83 | $60.96 | $55.56 | $55.57 | -8.38% | 88,213,559 |
| Jul 2026 | $61.00 | $63.67 | $58.17 | $60.65 | -1.80% | 90,856,286 |
| Jun 2026 | $62.09 | $63.14 | $57.75 | $61.76 | -0.05% | 99,303,441 |
| May 2026 | $58.79 | $67.30 | $57.97 | $61.79 | +5.09% | 79,313,824 |
| Apr 2026 | $57.91 | $60.00 | $54.83 | $58.80 | +0.56% | 83,468,628 |
| Mar 2026 | $62.26 | $62.63 | $56.97 | $58.47 | -6.67% | 114,949,943 |
| Feb 2026 | $60.73 | $63.22 | $58.55 | $62.65 | +3.25% | 105,439,959 |
| Jan 2026 | $56.37 | $60.82 | $53.28 | $60.68 | +7.17% | 86,424,574 |
| Dec 2025 | $58.56 | $58.98 | $56.20 | $56.62 | -3.48% | 67,233,616 |
| Nov 2025 | $51.98 | $58.70 | $51.80 | $58.66 | +14.59% | 77,056,286 |
| Oct 2025 | $53.18 | $53.21 | $49.88 | $51.19 | -3.56% | 86,251,950 |
| Sep 2025 | $54.75 | $57.43 | $51.78 | $53.08 | -6.70% | 94,170,631 |
| Aug 2025 | $54.54 | $59.29 | $54.15 | $56.89 | +5.98% | 96,276,354 |
| Jul 2025 | $47.20 | $54.20 | $46.38 | $53.68 | +13.42% | 135,760,217 |
| Jun 2025 | $45.21 | $49.58 | $45.04 | $47.33 | +4.71% | 138,572,216 |
| May 2025 | $43.27 | $45.41 | $40.12 | $45.20 | +3.79% | 151,851,338 |
| Apr 2025 | $41.23 | $43.86 | $37.96 | $43.55 | +5.27% | 139,944,475 |
| Mar 2025 | $39.06 | $41.87 | $39.06 | $41.37 | +6.27% | 95,607,222 |
| Feb 2025 | $39.42 | $42.74 | $37.31 | $38.93 | -1.79% | 97,251,794 |
| Jan 2025 | $36.49 | $39.85 | $34.82 | $39.64 | +9.14% | 85,687,683 |
| Dec 2024 | $38.05 | $38.22 | $35.85 | $36.32 | -4.27% | 79,968,128 |
| Nov 2024 | $35.26 | $38.18 | $34.96 | $37.94 | +8.46% | 71,624,632 |
| Oct 2024 | $36.55 | $36.78 | $34.17 | $34.98 | -4.37% | 104,630,131 |
| Sep 2024 | $37.56 | $39.54 | $36.48 | $36.58 | -2.64% | 106,689,277 |
| Aug 2024 | $35.96 | $37.59 | $34.12 | $37.57 | +5.42% | 124,677,361 |
| Jul 2024 | $31.15 | $35.91 | $30.94 | $35.64 | +15.23% | 102,184,548 |
| Jun 2024 | $31.24 | $32.48 | $30.29 | $30.93 | -0.32% | 85,518,802 |
| May 2024 | $29.45 | $31.67 | $29.36 | $31.03 | +5.47% | 75,689,221 |
| Apr 2024 | $30.59 | $30.63 | $28.25 | $29.42 | -3.54% | 117,628,494 |
| Mar 2024 | $29.79 | $31.21 | $29.15 | $30.50 | +2.04% | 111,905,145 |
| Feb 2024 | $29.68 | $31.63 | $29.32 | $29.89 | +0.98% | 92,373,751 |
| Jan 2024 | $29.20 | $30.59 | $29.05 | $29.60 | +1.06% | 97,468,511 |
| Dec 2023 | $31.57 | $32.10 | $28.35 | $29.29 | -8.15% | 129,996,085 |
| Nov 2023 | $30.15 | $32.51 | $29.99 | $31.89 | +6.80% | 72,170,747 |
| Oct 2023 | $31.25 | $31.41 | $28.92 | $29.86 | -4.93% | 105,084,657 |
| Sep 2023 | $33.32 | $34.08 | $31.14 | $31.41 | -5.39% | 62,520,111 |
| Aug 2023 | $33.52 | $33.63 | $31.62 | $33.20 | -1.43% | 63,840,295 |
| Jul 2023 | $33.64 | $34.28 | $32.74 | $33.68 | +1.45% | 72,442,588 |
| Jun 2023 | $32.08 | $33.49 | $31.79 | $33.20 | +4.70% | 78,752,459 |
| May 2023 | $37.08 | $37.27 | $31.64 | $31.71 | -14.41% | 122,545,834 |
| Apr 2023 | $35.47 | $37.65 | $34.94 | $37.05 | +5.50% | 71,839,107 |
| Mar 2023 | $38.00 | $38.20 | $34.44 | $35.12 | -7.72% | 118,095,727 |
| Feb 2023 | $38.52 | $38.90 | $36.45 | $38.06 | -1.12% | 58,040,341 |
| Jan 2023 | $40.31 | $40.75 | $37.52 | $38.49 | -3.73% | 69,454,995 |
| Dec 2022 | $41.45 | $42.36 | $39.78 | $39.98 | -3.13% | 78,374,100 |
| Nov 2022 | $39.95 | $41.28 | $37.09 | $41.27 | +4.16% | 54,300,038 |
| Oct 2022 | $36.47 | $39.85 | $36.17 | $39.62 | +11.61% | 52,846,901 |
| Sep 2022 | $39.70 | $41.21 | $35.47 | $35.50 | -11.36% | 60,510,332 |
| Aug 2022 | $39.37 | $41.76 | $38.75 | $40.05 | +2.25% | 52,369,394 |
| Jul 2022 | $42.59 | $43.30 | $39.03 | $39.17 | -8.72% | 54,327,097 |
| Jun 2022 | $44.56 | $45.22 | $41.68 | $42.91 | -3.01% | 60,345,311 |
| May 2022 | $41.99 | $45.28 | $40.46 | $44.24 | +5.89% | 66,666,633 |
| Apr 2022 | $42.36 | $43.93 | $41.30 | $41.78 | -0.90% | 56,490,200 |
| Mar 2022 | $43.94 | $44.47 | $39.20 | $42.16 | -4.70% | 100,568,193 |
| Feb 2022 | $43.11 | $47.24 | $42.90 | $44.24 | +2.96% | 81,352,105 |
| Jan 2022 | $37.52 | $43.90 | $37.40 | $42.97 | +14.86% | 127,793,198 |
| Dec 2021 | $34.32 | $37.80 | $33.72 | $37.41 | +11.17% | 122,581,949 |
| Nov 2021 | $34.89 | $35.50 | $33.62 | $33.65 | -3.64% | 84,666,470 |
| Oct 2021 | $34.85 | $36.40 | $34.31 | $34.92 | -1.02% | 77,191,652 |
| Sep 2021 | $37.68 | $37.82 | $35.09 | $35.28 | -6.39% | 65,846,060 |
| Aug 2021 | $37.72 | $37.95 | $36.37 | $37.69 | +0.64% | 53,432,595 |
| Jul 2021 | $39.13 | $39.60 | $37.13 | $37.45 | -4.73% | 53,779,554 |
| Jun 2021 | $38.81 | $40.62 | $38.60 | $39.31 | +1.66% | 58,234,548 |
| May 2021 | $37.61 | $40.23 | $37.61 | $38.67 | +3.09% | 55,458,201 |
| Apr 2021 | $38.21 | $41.14 | $36.88 | $37.51 | -3.18% | 79,330,842 |
| Mar 2021 | $35.70 | $40.36 | $35.59 | $38.74 | +10.50% | 67,607,468 |
| Feb 2021 | $36.64 | $38.73 | $34.98 | $35.06 | -4.08% | 47,096,655 |
| Jan 2021 | $37.92 | $38.74 | $36.54 | $36.55 | -2.51% | 35,657,380 |
| Dec 2020 | $35.60 | $39.46 | $35.53 | $37.49 | +6.17% | 40,119,046 |
| Nov 2020 | $31.95 | $38.31 | $31.79 | $35.31 | +10.76% | 49,193,721 |
| Oct 2020 | $35.21 | $36.41 | $31.60 | $31.88 | -11.81% | 40,203,798 |
| Sep 2020 | $33.98 | $36.77 | $33.42 | $36.15 | +7.05% | 45,550,648 |
| Aug 2020 | $33.51 | $34.79 | $32.75 | $33.77 | +0.66% | 66,936,094 |
| Jul 2020 | $38.87 | $39.71 | $33.17 | $33.55 | -13.58% | 47,662,572 |
| Jun 2020 | $40.20 | $41.58 | $37.40 | $38.82 | -3.14% | 37,280,384 |
| May 2020 | $37.81 | $41.02 | $36.64 | $40.08 | +5.06% | 29,155,719 |
| Apr 2020 | $35.49 | $40.04 | $34.85 | $38.15 | +11.58% | 53,462,941 |
| Mar 2020 | $38.37 | $42.28 | $27.32 | $34.19 | -14.10% | 94,264,287 |
| Feb 2020 | $43.95 | $45.17 | $38.45 | $39.80 | -9.65% | 28,919,887 |
| Jan 2020 | $42.94 | $45.64 | $42.72 | $44.05 | +3.74% | 27,794,815 |
| Dec 2019 | $39.61 | $43.00 | $38.48 | $42.46 | +7.20% | 29,545,584 |
| Nov 2019 | $35.34 | $39.78 | $35.25 | $39.61 | +13.30% | 34,980,250 |
| Oct 2019 | $36.91 | $36.94 | $33.73 | $34.96 | -5.26% | 43,280,728 |
| Sep 2019 | $34.86 | $38.18 | $34.78 | $36.90 | +5.13% | 25,668,206 |
| Aug 2019 | $37.49 | $38.35 | $34.09 | $35.10 | -1.43% | 33,490,730 |
| Jul 2019 | $35.83 | $39.24 | $35.23 | $35.61 | +2.12% | 44,229,780 |
| Jun 2019 | $35.10 | $39.04 | $34.71 | $34.87 | +0.58% | 25,860,936 |
| May 2019 | $38.76 | $38.82 | $34.62 | $34.67 | -11.56% | 37,098,904 |
| Apr 2019 | $41.40 | $41.72 | $37.68 | $39.20 | -6.04% | 44,554,046 |
| Mar 2019 | $37.44 | $42.59 | $37.44 | $41.72 | +13.55% | 53,309,782 |
| Feb 2019 | $35.55 | $38.06 | $34.71 | $36.74 | +4.14% | 41,301,565 |
| Jan 2019 | $31.23 | $35.31 | $30.91 | $35.28 | +10.73% | 83,765,024 |
| Dec 2018 | $35.47 | $35.64 | $30.67 | $31.86 | -8.63% | 72,434,934 |
| Nov 2018 | $43.91 | $45.33 | $34.12 | $34.87 | -19.65% | 97,368,508 |
| Oct 2018 | $46.44 | $46.83 | $41.69 | $43.40 | -6.93% | 77,774,572 |
| Sep 2018 | $48.05 | $49.40 | $46.07 | $46.63 | -3.62% | 35,948,538 |
| Aug 2018 | $54.98 | $54.99 | $48.18 | $48.38 | -11.68% | 30,536,133 |
| Jul 2018 | $49.83 | $55.77 | $49.11 | $54.78 | +8.58% | 29,561,565 |
| Jun 2018 | $51.21 | $51.82 | $48.00 | $50.45 | -1.46% | 42,859,841 |
| May 2018 | $52.99 | $53.80 | $49.99 | $51.20 | -6.26% | 56,140,929 |
| Apr 2018 | $57.47 | $60.81 | $50.82 | $54.62 | -5.32% | 54,517,579 |
| Mar 2018 | $58.70 | $59.75 | $53.38 | $57.69 | -2.32% | 45,134,727 |
| Feb 2018 | $68.46 | $68.73 | $59.04 | $59.06 | -13.27% | 35,345,998 |
| Jan 2018 | $67.71 | $71.45 | $66.28 | $68.10 | +1.66% | 36,828,396 |
| Dec 2017 | $63.66 | $67.94 | $63.64 | $66.99 | +5.28% | 42,089,583 |
| Nov 2017 | $65.01 | $67.44 | $63.39 | $63.63 | -1.20% | 39,397,200 |
| Oct 2017 | $62.20 | $65.97 | $61.34 | $64.40 | +3.12% | 47,885,822 |
| Sep 2017 | $62.59 | $65.00 | $61.50 | $62.45 | +0.53% | 43,049,907 |
| Aug 2017 | $63.76 | $66.52 | $60.30 | $62.12 | -0.64% | 103,504,360 |
| Jul 2017 | $68.19 | $71.74 | $60.15 | $62.52 | -8.78% | 268,913,611 |
| Jun 2017 | $72.12 | $73.41 | $67.96 | $68.54 | -4.96% | 41,652,908 |
| May 2017 | $67.49 | $72.19 | $67.49 | $72.12 | +6.00% | 37,498,744 |
| Apr 2017 | $66.27 | $68.79 | $65.83 | $68.04 | +2.59% | 35,926,079 |
| Mar 2017 | $63.74 | $66.63 | $61.80 | $66.32 | +3.88% | 55,021,002 |
| Feb 2017 | $61.67 | $64.30 | $61.32 | $63.84 | +3.64% | 51,578,544 |
| Jan 2017 | $56.58 | $62.05 | $55.88 | $61.60 | +9.35% | 118,042,638 |
| Dec 2016 | $54.11 | $57.11 | $53.78 | $56.34 | +3.33% | 33,621,282 |
| Nov 2016 | $57.26 | $57.33 | $52.71 | $54.52 | -5.09% | 59,077,052 |
| Oct 2016 | $64.04 | $65.20 | $54.83 | $57.45 | -10.00% | 53,429,528 |
| Sep 2016 | $62.13 | $65.09 | $61.48 | $63.83 | +2.79% | 8,418,200 |
| Aug 2016 | $63.27 | $64.72 | $61.84 | $62.10 | -2.74% | 8,667,800 |
| Jul 2016 | $65.33 | $65.67 | $62.21 | $63.85 | -1.38% | 11,050,800 |
| Jun 2016 | $60.07 | $64.74 | $57.70 | $64.74 | +6.44% | 17,652,200 |
| May 2016 | $61.18 | $62.16 | $59.25 | $60.83 | -0.41% | 8,781,200 |
| Apr 2016 | $57.55 | $61.84 | $57.55 | $61.08 | +4.48% | 11,211,000 |
| Mar 2016 | $55.46 | $58.96 | $55.27 | $58.46 | +7.61% | 13,741,800 |
| Feb 2016 | $54.91 | $56.13 | $53.00 | $54.32 | -2.13% | 22,080,800 |
| Jan 2016 | $54.69 | $55.63 | $49.91 | $55.51 | +0.51% | 12,911,400 |
| Dec 2015 | $58.11 | $58.68 | $54.15 | $55.23 | -4.57% | 18,006,400 |
| Nov 2015 | $59.17 | $59.60 | $55.92 | $57.87 | -2.00% | 7,075,400 |
| Oct 2015 | $54.90 | $59.72 | $54.14 | $59.05 | +7.29% | 8,858,400 |
| Sep 2015 | $51.94 | $56.22 | $51.22 | $55.04 | +3.87% | 13,058,600 |
| Aug 2015 | $59.03 | $59.96 | $51.07 | $52.99 | -10.94% | 12,969,400 |
| Jul 2015 | $54.79 | $59.52 | $53.46 | $59.50 | +9.93% | 13,308,200 |
| Jun 2015 | $55.39 | $56.86 | $52.11 | $54.13 | -2.23% | 12,094,000 |
| May 2015 | $55.07 | $57.08 | $53.85 | $55.36 | +0.55% | 8,208,000 |
| Apr 2015 | $52.50 | $56.87 | $52.23 | $55.06 | +6.11% | 10,005,200 |
| Mar 2015 | $57.59 | $59.29 | $51.58 | $51.89 | -10.90% | 15,155,400 |
| Feb 2015 | $56.27 | $58.80 | $54.54 | $58.24 | +3.39% | 10,067,200 |
| Jan 2015 | $53.55 | $57.53 | $51.25 | $56.33 | +4.48% | 11,534,200 |
| Dec 2014 | $58.87 | $59.07 | $52.10 | $53.91 | -8.76% | 11,049,400 |
| Nov 2014 | $56.30 | $59.53 | $55.97 | $59.09 | +4.06% | 6,730,800 |
| Oct 2014 | $56.53 | $56.92 | $53.51 | $56.78 | +0.42% | 13,022,000 |
| Sep 2014 | $59.09 | $59.60 | $56.32 | $56.54 | -4.51% | 7,171,000 |
| Aug 2014 | $57.90 | $59.77 | $57.20 | $59.21 | +0.87% | 6,369,000 |
| Jul 2014 | $60.13 | $61.68 | $58.66 | $58.70 | -1.41% | 7,055,600 |
| Jun 2014 | $59.99 | $61.51 | $58.86 | $59.54 | -1.80% | 6,943,200 |
| May 2014 | $58.18 | $60.94 | $57.06 | $60.63 | +5.43% | 10,176,000 |
| Apr 2014 | $55.35 | $58.75 | $54.88 | $57.51 | +3.22% | 11,755,000 |
| Mar 2014 | $53.76 | $55.87 | $52.75 | $55.72 | +2.43% | 12,673,000 |
| Feb 2014 | $48.15 | $54.61 | $47.10 | $54.40 | +13.33% | 14,363,000 |
| Jan 2014 | $53.12 | $53.14 | $47.45 | $48.00 | -10.64% | 20,047,200 |
| Dec 2013 | $53.01 | $53.74 | $50.91 | $53.71 | +1.03% | 12,771,200 |
| Nov 2013 | $54.75 | $55.64 | $52.81 | $53.17 | -3.77% | 10,125,200 |
| Oct 2013 | $52.36 | $55.72 | $49.79 | $55.25 | +5.08% | 11,616,000 |
| Sep 2013 | $51.14 | $54.62 | $50.67 | $52.58 | +3.52% | 16,411,600 |
| Aug 2013 | $54.22 | $54.46 | $50.42 | $50.79 | -4.63% | 7,148,600 |
| Jul 2013 | $52.41 | $53.99 | $51.36 | $53.25 | +3.46% | 8,467,800 |
| Jun 2013 | $55.25 | $55.86 | $50.00 | $51.47 | -6.22% | 7,937,600 |
| May 2013 | $56.13 | $57.61 | $54.87 | $54.89 | -1.13% | 7,943,200 |
| Apr 2013 | $53.49 | $56.10 | $53.05 | $55.51 | +3.71% | 7,006,200 |
| Mar 2013 | $52.54 | $54.26 | $51.90 | $53.53 | +2.66% | 9,366,000 |
| Feb 2013 | $52.54 | $53.29 | $50.90 | $52.14 | +0.37% | 8,705,200 |
| Jan 2013 | $50.64 | $52.33 | $50.20 | $51.95 | +2.62% | 9,989,200 |
| Dec 2012 | $52.72 | $53.61 | $49.75 | $50.63 | -3.96% | 6,525,000 |
| Nov 2012 | $49.54 | $52.77 | $49.24 | $52.72 | +6.11% | 6,603,600 |
| Oct 2012 | $51.94 | $53.91 | $49.40 | $49.68 | -3.20% | 8,143,200 |
| Sep 2012 | $52.11 | $52.88 | $49.84 | $51.32 | -2.00% | 12,384,000 |
| Aug 2012 | $53.44 | $54.87 | $51.61 | $52.37 | -1.20% | 12,315,800 |
| Jul 2012 | $51.33 | $53.87 | $50.69 | $53.01 | +3.81% | 8,815,600 |
| Jun 2012 | $47.03 | $51.63 | $46.44 | $51.06 | +8.55% | 9,345,000 |
| May 2012 | $51.76 | $52.43 | $46.62 | $47.04 | -8.59% | 12,298,200 |
| Apr 2012 | $51.21 | $52.38 | $49.44 | $51.46 | +1.68% | 9,387,800 |
| Mar 2012 | $51.19 | $51.64 | $48.88 | $50.61 | -0.06% | 7,794,200 |
| Feb 2012 | $47.21 | $51.19 | $47.08 | $50.64 | +9.84% | 10,658,200 |
| Jan 2012 | $47.59 | $48.32 | $44.63 | $46.11 | -2.81% | 11,368,200 |
| Dec 2011 | $46.81 | $47.78 | $45.72 | $47.44 | +1.86% | 8,130,000 |
| Nov 2011 | $45.37 | $48.00 | $43.57 | $46.58 | +0.98% | 12,970,600 |
| Oct 2011 | $42.31 | $47.77 | $41.31 | $46.13 | +8.88% | 22,558,600 |
| Sep 2011 | $45.07 | $45.45 | $41.14 | $42.37 | -5.45% | 12,047,000 |
| Aug 2011 | $46.98 | $46.98 | $41.48 | $44.81 | -1.98% | 16,025,600 |
| Jul 2011 | $44.08 | $47.68 | $44.04 | $45.71 | +3.89% | 7,047,000 |
| Jun 2011 | $45.22 | $45.32 | $42.19 | $44.00 | -2.60% | 9,650,800 |
| May 2011 | $44.27 | $45.26 | $43.32 | $45.18 | +2.44% | 8,695,200 |
| Apr 2011 | $40.76 | $44.37 | $40.57 | $44.10 | +8.90% | 10,149,600 |
| Mar 2011 | $40.61 | $41.14 | $36.74 | $40.50 | -0.17% | 15,839,400 |
| Feb 2011 | $37.20 | $40.68 | $37.18 | $40.57 | +9.46% | 13,342,400 |
| Jan 2011 | $38.81 | $39.06 | $36.30 | $37.06 | -4.61% | 8,256,200 |
| Dec 2010 | $36.83 | $39.01 | $36.51 | $38.85 | +6.58% | 4,911,800 |
| Nov 2010 | $38.25 | $40.00 | $36.27 | $36.45 | -4.37% | 8,372,400 |
| Oct 2010 | $37.54 | $39.20 | $37.05 | $38.12 | +2.03% | 7,459,400 |
| Sep 2010 | $35.04 | $38.51 | $34.92 | $37.36 | +9.96% | 4,092,600 |
| Aug 2010 | $34.89 | $35.93 | $33.48 | $33.97 | -1.44% | 4,651,600 |
| Jul 2010 | $31.89 | $35.46 | $31.52 | $34.47 | +8.89% | 6,947,000 |
| Jun 2010 | $30.16 | $32.94 | $30.10 | $31.65 | +8.11% | 10,337,400 |
| May 2010 | $31.74 | $31.94 | $28.00 | $29.28 | -7.72% | 9,193,800 |
| Apr 2010 | $34.62 | $35.25 | $31.45 | $31.73 | -7.91% | 9,164,800 |
| Mar 2010 | $34.09 | $35.38 | $33.17 | $34.45 | +1.47% | 7,286,400 |
| Feb 2010 | $32.92 | $34.68 | $31.80 | $33.95 | +2.04% | 5,990,600 |
| Jan 2010 | $32.52 | $34.25 | $32.27 | $33.27 | +2.91% | 5,082,400 |
| Dec 2009 | $31.54 | $32.66 | $31.01 | $32.33 | +5.53% | 6,713,000 |
| Nov 2009 | $31.58 | $33.47 | $30.14 | $30.64 | -4.61% | 6,231,400 |
| Oct 2009 | $31.21 | $33.04 | $30.70 | $32.12 | +1.55% | 6,928,200 |
| Sep 2009 | $30.77 | $32.95 | $30.41 | $31.63 | +4.15% | 6,605,200 |
| Aug 2009 | $30.86 | $31.76 | $30.13 | $30.37 | -2.35% | 5,576,200 |
| Jul 2009 | $27.91 | $31.19 | $27.11 | $31.10 | +11.45% | 4,877,000 |
| Jun 2009 | $27.45 | $28.32 | $26.67 | $27.90 | +1.92% | 6,956,600 |
| May 2009 | $23.93 | $27.77 | $23.57 | $27.38 | +12.61% | 8,689,600 |
| Apr 2009 | $22.92 | $24.61 | $22.22 | $24.31 | +5.70% | 7,677,200 |
| Mar 2009 | $24.88 | $25.16 | $21.63 | $23.00 | -9.87% | 14,029,400 |
| Feb 2009 | $26.94 | $28.55 | $24.18 | $25.52 | -7.37% | 8,025,200 |
| Jan 2009 | $26.51 | $28.38 | $24.83 | $27.55 | +3.75% | 13,410,800 |
| Dec 2008 | $24.76 | $27.07 | $23.15 | $26.56 | +1.32% | 12,716,400 |
| Nov 2008 | $27.53 | $28.80 | $23.31 | $26.21 | -3.57% | 7,682,800 |
| Oct 2008 | $32.57 | $34.65 | $22.75 | $27.18 | -12.32% | 20,415,200 |
| Sep 2008 | $34.19 | $34.60 | $30.56 | $31.00 | -8.82% | 12,451,200 |
| Aug 2008 | $36.27 | $38.18 | $33.20 | $34.00 | -5.93% | 6,528,600 |
| Jul 2008 | $34.35 | $37.41 | $33.63 | $36.15 | +4.39% | 6,519,800 |
| Jun 2008 | $37.09 | $37.68 | $33.47 | $34.63 | -8.12% | 5,210,400 |
| May 2008 | $38.05 | $39.95 | $37.18 | $37.69 | -0.23% | 5,987,800 |
| Apr 2008 | $37.94 | $40.33 | $37.37 | $37.77 | -0.28% | 4,528,600 |
| Mar 2008 | $37.80 | $39.96 | $35.68 | $37.88 | +0.46% | 9,102,000 |
| Feb 2008 | $35.51 | $38.73 | $34.97 | $37.70 | +6.83% | 5,094,200 |
| Jan 2008 | $39.05 | $40.52 | $32.92 | $35.29 | -10.16% | 8,639,200 |
| Dec 2007 | $39.18 | $40.33 | $38.18 | $39.28 | -0.05% | 4,670,800 |
| Nov 2007 | $38.24 | $39.35 | $35.78 | $39.30 | +2.80% | 5,848,400 |
| Oct 2007 | $35.50 | $38.34 | $34.29 | $38.23 | +6.22% | 8,484,400 |
| Sep 2007 | $32.70 | $36.10 | $32.36 | $35.99 | +8.24% | 3,790,400 |
| Aug 2007 | $32.10 | $34.25 | $31.43 | $33.25 | +2.17% | 4,965,200 |
| Jul 2007 | $33.85 | $34.63 | $31.68 | $32.55 | -5.86% | 5,950,400 |
| Jun 2007 | $33.83 | $34.82 | $32.37 | $34.57 | +1.56% | 7,316,600 |
| May 2007 | $31.17 | $34.23 | $30.78 | $34.04 | +9.35% | 5,288,600 |
| Apr 2007 | $31.28 | $31.93 | $30.72 | $31.13 | -1.24% | 2,998,800 |
| Mar 2007 | $31.00 | $31.84 | $29.25 | $31.52 | +3.33% | 5,179,800 |
| Feb 2007 | $30.70 | $31.75 | $29.88 | $30.51 | -0.23% | 5,534,800 |
| Jan 2007 | $29.03 | $30.83 | $27.84 | $30.58 | +7.92% | 7,837,600 |
| Dec 2006 | $28.63 | $29.10 | $27.37 | $28.33 | -0.86% | 5,133,600 |
| Nov 2006 | $27.38 | $28.75 | $26.64 | $28.58 | +3.91% | 4,960,000 |
| Oct 2006 | $27.26 | $28.15 | $26.41 | $27.50 | +0.53% | 3,676,800 |
| Sep 2006 | $27.53 | $28.80 | $27.10 | $27.36 | -1.87% | 4,248,800 |
| Aug 2006 | $27.03 | $28.12 | $26.75 | $27.88 | +3.61% | 3,602,800 |
| Jul 2006 | $25.38 | $27.11 | $24.47 | $26.91 | +6.11% | 3,638,200 |
| Jun 2006 | $24.97 | $25.74 | $24.20 | $25.36 | +1.83% | 3,097,000 |
| May 2006 | $25.83 | $26.17 | $24.65 | $24.90 | -2.54% | 5,588,600 |
| Apr 2006 | $23.88 | $25.80 | $23.84 | $25.55 | +5.14% | 2,210,200 |
| Mar 2006 | $24.28 | $25.82 | $24.22 | $24.30 | +1.50% | 4,432,800 |
| Feb 2006 | $22.70 | $24.08 | $22.21 | $23.94 | +4.54% | 2,491,400 |
| Jan 2006 | $22.74 | $23.04 | $21.75 | $22.90 | +1.69% | 2,724,800 |
| Dec 2005 | $21.90 | $23.28 | $21.80 | $22.52 | +3.07% | 2,020,200 |
| Nov 2005 | $21.94 | $23.24 | $21.63 | $21.85 | -0.84% | 2,027,400 |
| Oct 2005 | $21.23 | $22.13 | $20.09 | $22.04 | +4.09% | 2,521,400 |
| Sep 2005 | $20.61 | $21.80 | $20.61 | $21.17 | +4.18% | 2,207,400 |
| Aug 2005 | $20.18 | $20.56 | $19.70 | $20.32 | +1.75% | 1,944,000 |
| Jul 2005 | $19.34 | $20.08 | $18.13 | $19.97 | +2.89% | 1,708,000 |
| Jun 2005 | $19.14 | $20.29 | $19.14 | $19.41 | +1.65% | 1,636,800 |
| May 2005 | $18.65 | $19.60 | $18.43 | $19.10 | +1.41% | 2,166,200 |
| Apr 2005 | $17.76 | $18.83 | $17.37 | $18.83 | +6.72% | 2,336,800 |
| Mar 2005 | $18.72 | $19.00 | $17.35 | $17.65 | -4.05% | 1,709,400 |
| Feb 2005 | $17.28 | $18.88 | $17.23 | $18.39 | +5.60% | 1,583,800 |
| Jan 2005 | $17.35 | $17.57 | $16.66 | $17.42 | +0.52% | 1,905,600 |
| Dec 2004 | $16.85 | $17.43 | $16.64 | $17.33 | +3.87% | 2,811,200 |
| Nov 2004 | $15.05 | $16.85 | $15.03 | $16.68 | +10.83% | 3,105,000 |
| Oct 2004 | $14.48 | $15.22 | $14.08 | $15.05 | +3.12% | 2,777,400 |
| Sep 2004 | $15.06 | $15.21 | $14.27 | $14.60 | -3.54% | 1,521,200 |
| Aug 2004 | $15.33 | $15.54 | $14.64 | $15.13 | -0.30% | 1,919,600 |
| Jul 2004 | $15.56 | $16.36 | $14.90 | $15.18 | -2.82% | 1,444,200 |
| Jun 2004 | $14.69 | $16.12 | $14.48 | $15.62 | +6.19% | 2,681,600 |
| May 2004 | $15.25 | $15.55 | $14.10 | $14.71 | -4.36% | 3,056,200 |
| Apr 2004 | $15.09 | $15.59 | $14.55 | $15.38 | +2.02% | 3,575,400 |
| Mar 2004 | $15.75 | $15.83 | $14.31 | $15.07 | -1.86% | 2,859,800 |
| Feb 2004 | $14.09 | $15.49 | $14.08 | $15.36 | +8.98% | 1,883,600 |
| Jan 2004 | $13.78 | $14.24 | $13.38 | $14.09 | +1.84% | 2,473,200 |
| Dec 2003 | $12.73 | $13.96 | $12.73 | $13.84 | +9.58% | 2,204,600 |
| Nov 2003 | $12.00 | $12.68 | $11.66 | $12.63 | +4.90% | 1,835,200 |
| Oct 2003 | $10.72 | $12.48 | $10.63 | $12.04 | +11.13% | 2,836,600 |
| Sep 2003 | $10.06 | $10.93 | $9.93 | $10.83 | +5.61% | 2,727,400 |
| Aug 2003 | $10.35 | $10.83 | $10.06 | $10.26 | +0.05% | 2,566,800 |
| Jul 2003 | $11.28 | $11.35 | $9.95 | $10.25 | -9.61% | 2,203,200 |
| Jun 2003 | $10.70 | $11.46 | $10.60 | $11.34 | +5.05% | 1,987,600 |
| May 2003 | $9.62 | $10.96 | $9.39 | $10.80 | +12.51% | 2,337,600 |
| Apr 2003 | $9.06 | $9.70 | $8.77 | $9.60 | +3.17% | 3,774,000 |
| Mar 2003 | $9.66 | $10.00 | $9.08 | $9.30 | -3.93% | 2,016,600 |
| Feb 2003 | $9.50 | $9.73 | $9.08 | $9.68 | +1.36% | 1,828,200 |
| Jan 2003 | $9.98 | $10.13 | $9.04 | $9.55 | -3.05% | 1,648,200 |
| Dec 2002 | $9.03 | $10.00 | $8.84 | $9.85 | +8.84% | 2,175,400 |
| Nov 2002 | $10.13 | $10.53 | $8.95 | $9.05 | -10.35% | 2,892,200 |
| Oct 2002 | $10.00 | $10.50 | $9.20 | $10.10 | -2.18% | 3,215,600 |
| Sep 2002 | $11.86 | $12.18 | $10.07 | $10.32 | -10.26% | 5,423,400 |
| Aug 2002 | $11.06 | $11.63 | $10.38 | $11.50 | +3.84% | 2,810,200 |
| Jul 2002 | $10.90 | $11.38 | $9.42 | $11.08 | +3.50% | 5,135,400 |
| Jun 2002 | $11.88 | $12.07 | $10.51 | $10.70 | -10.54% | 5,216,200 |
| May 2002 | $10.50 | $12.12 | $10.40 | $11.96 | +17.83% | 5,491,200 |
| Apr 2002 | $9.57 | $10.38 | $9.27 | $10.15 | +6.06% | 3,124,400 |
| Mar 2002 | $9.00 | $9.75 | $8.63 | $9.57 | +3.35% | 2,669,000 |
| Feb 2002 | $8.75 | $9.50 | $8.71 | $9.26 | +6.44% | 2,216,800 |
| Jan 2002 | $8.51 | $8.78 | $8.13 | $8.70 | +2.35% | 4,381,400 |
| Dec 2001 | $8.28 | $8.62 | $7.91 | $8.50 | +3.53% | 6,195,800 |
| Nov 2001 | $8.66 | $8.82 | $7.65 | $8.21 | -5.20% | 7,032,800 |
| Oct 2001 | $9.13 | $9.53 | $8.23 | $8.66 | -2.26% | 7,079,400 |
| Sep 2001 | $8.78 | $9.50 | $8.53 | $8.86 | +1.84% | 7,357,000 |
| Aug 2001 | $8.27 | $8.93 | $7.87 | $8.70 | +4.76% | 3,676,400 |
| Jul 2001 | $7.78 | $8.37 | $7.60 | $8.31 | +5.13% | 4,450,600 |
| Jun 2001 | $7.88 | $8.13 | $7.35 | $7.90 | +0.25% | 5,349,400 |
| May 2001 | $8.15 | $8.43 | $7.50 | $7.88 | -3.31% | 6,230,200 |
| Apr 2001 | $7.55 | $8.38 | $7.18 | $8.15 | +6.89% | 5,999,200 |
| Mar 2001 | $8.30 | $8.93 | $7.22 | $7.63 | -6.50% | 7,023,800 |
| Feb 2001 | $7.38 | $8.31 | $7.31 | $8.16 | +9.83% | 3,341,600 |
| Jan 2001 | $7.94 | $8.19 | $6.65 | $7.43 | -6.09% | 6,159,800 |
| Dec 2000 | $7.13 | $8.25 | $6.56 | $7.91 | +8.58% | 3,653,600 |
| Nov 2000 | $7.06 | $8.00 | $6.88 | $7.28 | +2.19% | 3,447,000 |
| Oct 2000 | $6.59 | $7.56 | $6.31 | $7.13 | +9.09% | 2,276,200 |
| Sep 2000 | $6.50 | $6.72 | $5.63 | $6.53 | -0.48% | 4,496,600 |
| Aug 2000 | $6.06 | $7.13 | $6.03 | $6.56 | +9.38% | 3,149,600 |
| Jul 2000 | $6.66 | $7.00 | $5.94 | $6.00 | -10.70% | 2,914,200 |
| Jun 2000 | $6.06 | $6.94 | $5.56 | $6.72 | +10.83% | 2,962,400 |
| May 2000 | $6.22 | $6.59 | $5.47 | $6.06 | -1.52% | 5,122,600 |
| Apr 2000 | $5.19 | $6.31 | $4.78 | $6.16 | +15.88% | 5,023,200 |
| Mar 2000 | $4.25 | $5.63 | $3.88 | $5.31 | +25.00% | 12,642,400 |
| Feb 2000 | $4.44 | $5.13 | $3.94 | $4.25 | -7.48% | 10,043,800 |
| Jan 2000 | $5.25 | $6.00 | $4.34 | $4.59 | -10.36% | 7,320,800 |
| Dec 1999 | $6.25 | $6.34 | $5.09 | $5.13 | -18.81% | 7,164,400 |
| Nov 1999 | $6.75 | $7.00 | $5.50 | $6.31 | -9.42% | 5,749,400 |
| Oct 1999 | $8.75 | $8.97 | $6.38 | $6.97 | -19.78% | 2,725,200 |
| Sep 1999 | $8.56 | $9.00 | $7.91 | $8.69 | +0.72% | 3,052,200 |
| Aug 1999 | $8.69 | $8.94 | $8.06 | $8.63 | -2.13% | 2,767,400 |
| Jul 1999 | $9.59 | $10.06 | $8.19 | $8.81 | -8.44% | 2,610,800 |
| Jun 1999 | $9.56 | $10.34 | $9.25 | $9.63 | +3.70% | 2,000,000 |
| May 1999 | $8.63 | $9.81 | $8.56 | $9.28 | +6.07% | 2,745,200 |
| Apr 1999 | $8.53 | $8.88 | $7.66 | $8.75 | -2.10% | 2,328,400 |
| Mar 1999 | $9.44 | $9.47 | $8.50 | $8.94 | -1.72% | 2,682,200 |
| Feb 1999 | $10.06 | $10.31 | $9.00 | $9.09 | -10.18% | 1,158,200 |
| Jan 1999 | $8.75 | $11.13 | $8.53 | $10.13 | +15.71% | 2,769,400 |
| Dec 1998 | $9.25 | $9.69 | $8.53 | $8.75 | -6.67% | 3,271,800 |
| Nov 1998 | $9.00 | $9.44 | $8.00 | $9.38 | +3.09% | 4,074,600 |
| Oct 1998 | $7.50 | $9.19 | $7.50 | $9.09 | +20.25% | 14,163,000 |
| Sep 1998 | $9.59 | $10.16 | $7.53 | $7.56 | -19.33% | 2,503,400 |
| Aug 1998 | $11.16 | $11.28 | $9.31 | $9.38 | -16.90% | 7,101,200 |
| Jul 1998 | $10.19 | $11.91 | $10.19 | $11.28 | +11.76% | 3,448,400 |
| Jun 1998 | $9.13 | $10.31 | $9.09 | $10.09 | +9.12% | 2,626,000 |
| May 1998 | $9.75 | $9.97 | $9.19 | $9.25 | -4.82% | 2,863,200 |
| Apr 1998 | $10.16 | $10.19 | $9.06 | $9.72 | -5.76% | 4,979,400 |
| Mar 1998 | $10.31 | $11.19 | $10.25 | $10.31 | +2.80% | 2,612,600 |
| Feb 1998 | $9.25 | $10.19 | $9.25 | $10.03 | +9.18% | 1,933,000 |
| Jan 1998 | $9.38 | $9.75 | $9.09 | $9.19 | -2.00% | 3,376,400 |
| Dec 1997 | $9.13 | $9.66 | $8.91 | $9.38 | +3.09% | 3,137,800 |
| Nov 1997 | $8.97 | $9.50 | $8.91 | $9.09 | +1.75% | 3,605,600 |
| Oct 1997 | $8.94 | $10.13 | $8.50 | $8.94 | +0.35% | 6,288,400 |
| Sep 1997 | $8.47 | $8.94 | $8.31 | $8.91 | +4.02% | 5,823,800 |
| Aug 1997 | $8.56 | $8.75 | $8.00 | $8.56 | -1.44% | 7,475,400 |
| Jul 1997 | $9.16 | $9.59 | $8.50 | $8.69 | -5.12% | 11,861,000 |
| Jun 1997 | $9.13 | $10.06 | $8.84 | $9.16 | -0.34% | 5,113,000 |
| May 1997 | $8.59 | $9.53 | $8.31 | $9.19 | +6.52% | 3,825,200 |
| Apr 1997 | $8.19 | $9.00 | $8.19 | $8.63 | +3.76% | 12,856,600 |
| Mar 1997 | $8.84 | $9.16 | $7.75 | $8.31 | -5.67% | 5,010,400 |
| Feb 1997 | $7.94 | $9.25 | $7.84 | $8.81 | +11.02% | 2,894,000 |
| Jan 1997 | $8.22 | $8.44 | $7.84 | $7.94 | -3.79% | 2,424,400 |
| Dec 1996 | $8.09 | $8.25 | $7.41 | $8.25 | +4.35% | 2,521,800 |
| Nov 1996 | $6.94 | $7.97 | $6.81 | $7.91 | +14.48% | 3,486,600 |
| Oct 1996 | $6.81 | $7.25 | $6.63 | $6.91 | +2.32% | 1,733,000 |
| Sep 1996 | $6.78 | $7.31 | $6.69 | $6.75 | +0.93% | 3,825,800 |
| Aug 1996 | $8.06 | $8.22 | $6.56 | $6.69 | -16.41% | 13,477,000 |
| Jul 1996 | $7.94 | $8.06 | $7.50 | $8.00 | +1.19% | 3,130,200 |
| Jun 1996 | $8.19 | $8.25 | $7.66 | $7.91 | -3.43% | 4,017,600 |
| May 1996 | $7.75 | $8.34 | $7.47 | $8.19 | +6.07% | 7,430,000 |
| Apr 1996 | $7.56 | $8.00 | $7.44 | $7.72 | +2.49% | 3,720,000 |
| Mar 1996 | $8.94 | $9.00 | $7.50 | $7.53 | -15.14% | 1,982,800 |
| Feb 1996 | $9.00 | $9.06 | $8.72 | $8.88 | -1.39% | 791,600 |
| Jan 1996 | $8.94 | $9.06 | $8.63 | $9.00 | -2.04% | 851,600 |
| Dec 1995 | $8.44 | $9.19 | $8.44 | $9.19 | +8.09% | 2,769,600 |
| Nov 1995 | $8.25 | $9.09 | $8.25 | $8.50 | +2.26% | 1,035,000 |
| Oct 1995 | $8.50 | $8.88 | $8.31 | $8.31 | -2.21% | 1,217,600 |
| Sep 1995 | $7.97 | $8.50 | $7.84 | $8.50 | +7.94% | 2,751,600 |
| Aug 1995 | $8.31 | $8.56 | $7.75 | $7.88 | -4.91% | 20,928,600 |
| Jul 1995 | $7.69 | $8.38 | $7.66 | $8.28 | +7.72% | 1,530,400 |
| Jun 1995 | $7.94 | $8.13 | $7.44 | $7.69 | -1.60% | 504,000 |
| May 1995 | $7.56 | $7.91 | $7.50 | $7.81 | +4.17% | 639,200 |
| Apr 1995 | $7.03 | $7.63 | $7.00 | $7.50 | +5.26% | 2,385,400 |
| Mar 1995 | $6.59 | $7.41 | $6.59 | $7.13 | +7.55% | 675,000 |
| Feb 1995 | $7.03 | $7.19 | $6.44 | $6.63 | -6.19% | 2,370,400 |
| Jan 1995 | $6.75 | $7.31 | $6.69 | $7.06 | +4.63% | 1,152,000 |
| Dec 1994 | $6.94 | $6.94 | $6.63 | $6.75 | -2.70% | 411,000 |
| Nov 1994 | $7.09 | $7.44 | $6.75 | $6.94 | -2.20% | 524,800 |
| Oct 1994 | $6.88 | $7.38 | $6.63 | $7.09 | +2.25% | 625,200 |
| Sep 1994 | $6.84 | $6.94 | $6.38 | $6.94 | +0.91% | 546,400 |
| Aug 1994 | $6.81 | $7.19 | $6.38 | $6.88 | +2.80% | 627,600 |
| Jul 1994 | $6.19 | $6.81 | $6.00 | $6.69 | +8.63% | 700,600 |
| Jun 1994 | $6.19 | $6.63 | $5.69 | $6.16 | -1.50% | 2,923,800 |
| May 1994 | $7.00 | $7.13 | $6.13 | $6.25 | -11.50% | 1,822,200 |
| Apr 1994 | $6.63 | $7.09 | $6.44 | $7.06 | +5.61% | 2,096,400 |
| Mar 1994 | $7.00 | $7.50 | $6.19 | $6.69 | -6.14% | 4,086,800 |
| Feb 1994 | $7.88 | $7.94 | $6.88 | $7.13 | -10.94% | 955,600 |
| Jan 1994 | $8.00 | $8.50 | $7.56 | $8.00 | -1.54% | 1,012,400 |
| Dec 1993 | $7.81 | $8.63 | $7.50 | $8.13 | +4.84% | 2,877,000 |
| Nov 1993 | $7.38 | $7.88 | $6.75 | $7.75 | +3.33% | 955,400 |
| Oct 1993 | $7.00 | $7.50 | $6.75 | $7.50 | +2.56% | 1,766,600 |
| Sep 1993 | $7.00 | $7.50 | $6.81 | $7.31 | +4.46% | 1,263,000 |
| Aug 1993 | $6.75 | $7.63 | $6.69 | $7.00 | +2.75% | 1,133,000 |
| Jul 1993 | $6.31 | $6.88 | $6.06 | $6.81 | +7.92% | 1,130,800 |
| Jun 1993 | $6.75 | $6.88 | $6.19 | $6.31 | -7.34% | 1,500,400 |
| May 1993 | $6.63 | $6.88 | $6.41 | $6.81 | +2.83% | 2,507,000 |
| Apr 1993 | $7.69 | $7.88 | $6.50 | $6.63 | -13.82% | 1,350,400 |
| Mar 1993 | $6.88 | $7.69 | $6.72 | $7.69 | +14.95% | 3,196,800 |
| Feb 1993 | $7.09 | $7.19 | $6.56 | $6.69 | -6.55% | 1,195,200 |
| Jan 1993 | $7.34 | $7.63 | $7.13 | $7.16 | -2.97% | 1,347,600 |
| Dec 1992 | $7.38 | $7.81 | $7.31 | $7.38 | +1.72% | 1,174,000 |
| Nov 1992 | $6.81 | $7.34 | $6.81 | $7.25 | +5.45% | 1,332,000 |
| Oct 1992 | $7.31 | $7.31 | $6.69 | $6.88 | -7.17% | 697,600 |
| Sep 1992 | $7.22 | $7.50 | $6.94 | $7.41 | +3.04% | 1,537,200 |
| Aug 1992 | $7.16 | $7.25 | $6.81 | $7.19 | +0.44% | 1,422,000 |
| Jul 1992 | $7.03 | $7.44 | $6.88 | $7.16 | +1.78% | 1,760,400 |
| Jun 1992 | $7.38 | $7.41 | $6.63 | $7.03 | -4.26% | 3,262,400 |
| May 1992 | $6.72 | $7.38 | $6.69 | $7.34 | +8.80% | 4,134,800 |
| Apr 1992 | $5.75 | $6.75 | $5.69 | $6.75 | +17.39% | 2,987,200 |
| Mar 1992 | $5.50 | $5.94 | $5.25 | $5.75 | +4.55% | 2,976,800 |
| Feb 1992 | $5.84 | $5.97 | $5.50 | $5.50 | -6.38% | 4,514,400 |
| Jan 1992 | $5.75 | $5.88 | $5.53 | $5.88 | +2.17% | 10,393,600 |
| Dec 1991 | $5.38 | $5.78 | $5.22 | $5.75 | +7.60% | 2,946,000 |
| Nov 1991 | $5.50 | $5.81 | $5.34 | $5.34 | -1.72% | 5,740,800 |
| Oct 1991 | $5.81 | $5.88 | $5.31 | $5.44 | -5.43% | 3,381,600 |
| Sep 1991 | $5.75 | $5.88 | $5.44 | $5.75 | +0.55% | 5,561,600 |
| Aug 1991 | $6.16 | $6.28 | $5.63 | $5.72 | -7.11% | 11,983,200 |
| Jul 1991 | $5.81 | $6.31 | $5.78 | $6.16 | +8.24% | 4,775,200 |
| Jun 1991 | $6.00 | $6.16 | $5.69 | $5.69 | -4.71% | 28,441,200 |
| May 1991 | $5.91 | $6.03 | $5.75 | $5.97 | +1.06% | 7,362,000 |
| Apr 1991 | $6.06 | $6.56 | $5.75 | $5.91 | -2.58% | 5,259,600 |
| Mar 1991 | $6.38 | $6.78 | $5.88 | $6.06 | -4.90% | 7,735,600 |
| Feb 1991 | $6.03 | $6.56 | $6.03 | $6.38 | +6.25% | 9,795,600 |
| Jan 1991 | $5.47 | $6.06 | $5.25 | $6.00 | +9.71% | 8,048,400 |
| Dec 1990 | $5.59 | $5.94 | $5.38 | $5.47 | -2.23% | 10,297,600 |
| Nov 1990 | $5.28 | $5.63 | $5.28 | $5.59 | +5.92% | 16,856,800 |
| Oct 1990 | $5.16 | $5.94 | $5.06 | $5.28 | +5.63% | 12,717,600 |
| Sep 1990 | $4.94 | $5.19 | $4.78 | $5.00 | +1.27% | 7,642,800 |
| Aug 1990 | $5.28 | $5.44 | $4.88 | $4.94 | -5.95% | 12,638,800 |
| Jul 1990 | $5.72 | $5.81 | $5.25 | $5.25 | -8.20% | 19,238,000 |
| Jun 1990 | $6.09 | $6.19 | $5.50 | $5.72 | -6.15% | 10,859,200 |
| May 1990 | $5.75 | $6.22 | $5.50 | $6.09 | +5.98% | 35,680,000 |
| Apr 1990 | $6.25 | $6.50 | $5.56 | $5.75 | -10.24% | 23,053,200 |
| Mar 1990 | $6.56 | $6.63 | $6.31 | $6.41 | -2.38% | 21,280,400 |
| Feb 1990 | $6.69 | $6.88 | $6.53 | $6.56 | -1.87% | 13,655,200 |
| Jan 1990 | $6.72 | $6.94 | $6.38 | $6.69 | +0.47% | 26,296,800 |
| Dec 1989 | $6.47 | $6.75 | $6.31 | $6.66 | +2.90% | 11,142,800 |
| Nov 1989 | $5.91 | $6.50 | $5.75 | $6.47 | +10.70% | 13,784,800 |
| Oct 1989 | $6.69 | $7.09 | $5.69 | $5.84 | -12.62% | 28,840,400 |
| Sep 1989 | $6.56 | $6.88 | $6.06 | $6.69 | +1.90% | 36,595,600 |
| Aug 1989 | $7.13 | $7.19 | $6.19 | $6.56 | -8.70% | 44,189,200 |
| Jul 1989 | $5.16 | $7.50 | $5.16 | $7.19 | +41.10% | 64,891,600 |
| Jun 1989 | $4.50 | $5.41 | $4.47 | $5.09 | +13.20% | 97,139,600 |
| May 1989 | $4.72 | $4.75 | $4.28 | $4.50 | -4.64% | 20,610,800 |
| Apr 1989 | $4.91 | $5.00 | $4.56 | $4.72 | -3.82% | 7,154,400 |
| Mar 1989 | $4.66 | $5.19 | $4.66 | $4.91 | +5.37% | 4,076,400 |
| Feb 1989 | $4.94 | $5.00 | $4.63 | $4.66 | -6.29% | 9,597,200 |
| Jan 1989 | $4.03 | $5.00 | $4.00 | $4.97 | +23.26% | 9,363,600 |
| Dec 1988 | $4.03 | $4.13 | $3.91 | $4.03 | 0.00% | 4,345,600 |
| Nov 1988 | $4.16 | $4.16 | $3.88 | $4.03 | -3.01% | 5,799,600 |
| Oct 1988 | $3.69 | $4.25 | $3.66 | $4.16 | +12.71% | 6,493,200 |
| Sep 1988 | $3.66 | $3.75 | $3.56 | $3.69 | 0.00% | 4,424,000 |
| Aug 1988 | $3.78 | $3.78 | $3.53 | $3.69 | -2.48% | 8,523,600 |
| Jul 1988 | $3.56 | $3.78 | $3.50 | $3.78 | +7.08% | 5,741,600 |
| Jun 1988 | $3.75 | $4.09 | $3.50 | $3.53 | -5.83% | 8,072,400 |
| May 1988 | $3.91 | $3.91 | $3.69 | $3.75 | -4.00% | 5,854,800 |
| Apr 1988 | $3.94 | $4.28 | $3.84 | $3.91 | -2.34% | 3,848,400 |
| Mar 1988 | $3.81 | $4.31 | $3.81 | $4.00 | +4.92% | 4,579,600 |
| Feb 1988 | $3.88 | $3.94 | $3.56 | $3.81 | -1.61% | 4,545,600 |
| Jan 1988 | $4.19 | $4.41 | $3.38 | $3.88 | -6.06% | 11,788,000 |
| Dec 1987 | $3.72 | $4.31 | $3.53 | $4.13 | +10.92% | 7,023,200 |
| Nov 1987 | $3.81 | $4.25 | $3.56 | $3.72 | -2.46% | 15,665,600 |
| Oct 1987 | $5.66 | $5.78 | $3.38 | $3.81 | -32.60% | 8,999,200 |
| Sep 1987 | $5.31 | $5.75 | $5.28 | $5.66 | +6.47% | 5,308,400 |
| Aug 1987 | $5.00 | $5.50 | $4.75 | $5.31 | +4.94% | 9,100,400 |
| Jul 1987 | $4.84 | $5.47 | $4.84 | $5.06 | +5.19% | 8,421,600 |
| Jun 1987 | $4.72 | $5.00 | $4.66 | $4.81 | +4.76% | 7,787,200 |
| May 1987 | $4.28 | $4.69 | $4.28 | $4.59 | +10.53% | 11,089,600 |
| Apr 1987 | $4.25 | $4.44 | $3.88 | $4.16 | -2.92% | 7,067,600 |
| Mar 1987 | $4.16 | $4.38 | $3.97 | $4.28 | +3.01% | 11,707,200 |
| Feb 1987 | $3.81 | $4.38 | $3.69 | $4.16 | +9.92% | 17,127,600 |
| Jan 1987 | $3.41 | $3.88 | $3.34 | $3.78 | +11.01% | 17,582,800 |
| Dec 1986 | $3.19 | $3.44 | $3.19 | $3.41 | +6.86% | 9,630,400 |
| Nov 1986 | $3.25 | $3.50 | $3.13 | $3.19 | -1.92% | 15,636,000 |
| Oct 1986 | $3.19 | $3.25 | $3.03 | $3.25 | +1.96% | 14,912,800 |
| Sep 1986 | $3.13 | $3.41 | $3.09 | $3.19 | +3.03% | 49,200,400 |
| Aug 1986 | $2.91 | $3.16 | $2.78 | $3.09 | +6.45% | 12,786,400 |
| Jul 1986 | $3.19 | $3.28 | $2.81 | $2.91 | -8.82% | 13,357,600 |
| Jun 1986 | $2.88 | $3.19 | $2.84 | $3.19 | +10.87% | 13,580,400 |
| May 1986 | $3.03 | $3.09 | $2.69 | $2.88 | -6.12% | 15,609,200 |
| Apr 1986 | $2.97 | $3.41 | $2.69 | $3.06 | +5.37% | 31,607,600 |
| Mar 1986 | $2.59 | $3.06 | $2.53 | $2.91 | +12.05% | 27,754,000 |
| Feb 1986 | $2.41 | $2.72 | $2.38 | $2.59 | +6.41% | 12,939,200 |
| Jan 1986 | $2.25 | $2.47 | $2.25 | $2.44 | +8.33% | 23,465,600 |
| Dec 1985 | $2.06 | $2.28 | $2.03 | $2.25 | +9.09% | 24,018,800 |
| Nov 1985 | $2.03 | $2.28 | $2.00 | $2.06 | +1.54% | 18,947,200 |
| Oct 1985 | $1.81 | $2.06 | $1.81 | $2.03 | +12.07% | 37,271,600 |
| Sep 1985 | $2.22 | $2.25 | $1.78 | $1.81 | -17.14% | 27,596,800 |
| Aug 1985 | $2.13 | $2.22 | $2.06 | $2.19 | +2.94% | 14,786,800 |
| Jul 1985 | $2.09 | $2.19 | $2.03 | $2.13 | +1.49% | 26,507,600 |
| Jun 1985 | $2.00 | $2.16 | $2.00 | $2.09 | +4.69% | 33,387,600 |
| May 1985 | $2.00 | $2.13 | $1.88 | $2.00 | 0.00% | 32,173,200 |
| Apr 1985 | $2.06 | $2.25 | $1.94 | $2.00 | -4.48% | 56,137,200 |
| Mar 1985 | $1.84 | $2.13 | $1.78 | $2.09 | +13.56% | 52,619,200 |
| Feb 1985 | $2.13 | $2.19 | $1.78 | $1.84 | -13.23% | 20,095,200 |
| Jan 1985 | $2.03 | $2.13 | $1.94 | $2.13 | +3.03% | 16,210,000 |
| Dec 1984 | $1.91 | $2.13 | $1.88 | $2.06 | +8.19% | 15,732,800 |
| Nov 1984 | $1.78 | $1.91 | $1.69 | $1.91 | +7.02% | 10,712,400 |
| Oct 1984 | $1.72 | $1.78 | $1.53 | $1.78 | +3.64% | 4,280,800 |
| Sep 1984 | $1.63 | $1.78 | $1.50 | $1.72 | 0.00% | 2,398,000 |
| Aug 1984 | $1.50 | $1.81 | $1.50 | $1.72 | +17.02% | 5,578,800 |
| Jul 1984 | $1.50 | $1.53 | $1.38 | $1.47 | +2.18% | 354,400 |
| Jun 1984 | $1.41 | $1.56 | $1.41 | $1.44 | +6.97% | 3,479,600 |
| May 1984 | $1.72 | $1.78 | $1.34 | $1.34 | -23.21% | 4,282,800 |
| Apr 1984 | $1.63 | $1.88 | $1.53 | $1.75 | +7.69% | 1,293,200 |
| Mar 1984 | $1.44 | $1.63 | $1.38 | $1.63 | +13.04% | 6,339,600 |
| Feb 1984 | $1.38 | $1.47 | $1.25 | $1.44 | +2.22% | 1,813,200 |
| Jan 1984 | $1.31 | $1.50 | $1.25 | $1.41 | +7.15% | 2,732,000 |
| Dec 1983 | $1.16 | $1.31 | $1.09 | $1.31 | +13.51% | 436,400 |
| Nov 1983 | $1.16 | $1.25 | $1.06 | $1.16 | 0.00% | 867,200 |
| Oct 1983 | $1.13 | $1.19 | $1.00 | $1.16 | +2.78% | 1,018,400 |
| Sep 1983 | $1.06 | $1.13 | $1.00 | $1.13 | +5.88% | 371,600 |
| Aug 1983 | $1.13 | $1.19 | $1.00 | $1.06 | -5.56% | 1,166,800 |
| Jul 1983 | $1.25 | $1.25 | $1.06 | $1.13 | -10.00% | 464,800 |
| Jun 1983 | $1.23 | $1.38 | $1.00 | $1.25 | 0.00% | 646,000 |
| May 1983 | $1.27 | $1.27 | $1.22 | $1.25 | -1.23% | 504,800 |
| Apr 1983 | $1.13 | $1.36 | $1.13 | $1.27 | +12.50% | 131,200 |
| Mar 1983 | $1.28 | $1.36 | $1.11 | $1.13 | -12.20% | 88,800 |
| Feb 1983 | $1.27 | $1.31 | $1.27 | $1.28 | +1.24% | 4,000 |
| Jan 1983 | $1.23 | $1.33 | $1.23 | $1.27 | +2.53% | 20,000 |
| Dec 1982 | $1.34 | $1.34 | $1.23 | $1.23 | -5.95% | 4,800 |
| Nov 1982 | $1.27 | $1.36 | $1.27 | $1.31 | +3.71% | 126,400 |
| Oct 1982 | $1.20 | $1.33 | $1.20 | $1.27 | +5.19% | 12,000 |
| Sep 1982 | $1.06 | $1.20 | $1.06 | $1.20 | +18.46% | 43,200 |
| Aug 1982 | $1.02 | $1.06 | $0.9688 | $1.02 | 0.00% | 67,200 |
| Jul 1982 | $0.9688 | $1.02 | $0.9531 | $1.02 | +4.84% | 8,000 |
| Jun 1982 | $1.08 | $1.08 | $0.9531 | $0.9688 | -10.14% | 29,600 |
| May 1982 | $1.05 | $1.08 | $1.02 | $1.08 | +2.98% | 10,400 |
| Apr 1982 | $0.9688 | $1.05 | $0.8438 | $1.05 | +8.07% | 104,000 |
| Mar 1982 | $0.9844 | $1.00 | $0.9063 | $0.9688 | -1.59% | 236,800 |
| Feb 1982 | $0.8125 | $1.02 | $0.8125 | $0.9844 | +21.15% | 44,000 |
| Jan 1982 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | 0.00% | 0 |
| Dec 1981 | $0.8281 | $0.9219 | $0.7656 | $0.8125 | -1.89% | 27,200 |
| Nov 1981 | $0.8281 | $0.8281 | $0.8281 | $0.8281 | 0.00% | 5,600 |
| Oct 1981 | $0.8281 | $0.8281 | $0.8281 | $0.8281 | 0.00% | 0 |
| Sep 1981 | $0.9219 | $0.9219 | $0.8281 | $0.8281 | -10.17% | 136,800 |
| Aug 1981 | $0.8438 | $0.9219 | $0.8438 | $0.9219 | +9.26% | 17,600 |
| Jul 1981 | $0.875 | $0.875 | $0.8281 | $0.8438 | -3.57% | 4,000 |
| Jun 1981 | $0.8906 | $0.8906 | $0.875 | $0.875 | -1.75% | 800 |
| May 1981 | $0.7656 | $0.9063 | $0.7656 | $0.8906 | +16.33% | 83,200 |
| Apr 1981 | $0.75 | $0.7656 | $0.75 | $0.7656 | +2.08% | 3,200 |
| Mar 1981 | $0.7813 | $0.8125 | $0.75 | $0.75 | -4.00% | 56,000 |
| Feb 1981 | $0.7813 | $0.7813 | $0.7813 | $0.7813 | 0.00% | 0 |
| Jan 1981 | $0.6875 | $0.7813 | $0.6875 | $0.7813 | +13.64% | 6,400 |
| Dec 1980 | $0.7188 | $0.7188 | $0.6875 | $0.6875 | -4.35% | 13,600 |
| Nov 1980 | $0.8125 | $0.8438 | $0.7188 | $0.7188 | -14.81% | 5,600 |
| Oct 1980 | $0.875 | $0.875 | $0.7813 | $0.8438 | -3.57% | 17,600 |
| Sep 1980 | $0.7969 | $0.9219 | $0.7969 | $0.875 | +9.80% | 22,400 |
| Aug 1980 | $0.8281 | $0.9063 | $0.7969 | $0.7969 | -3.77% | 45,600 |
| Jul 1980 | $0.75 | $0.875 | $0.75 | $0.8281 | +10.42% | 2,400 |
| Jun 1980 | $0.6719 | $0.75 | $0.6719 | $0.75 | +11.63% | 18,400 |
| May 1980 | $0.6406 | $0.7031 | $0.6406 | $0.6719 | +4.88% | 10,400 |
| Apr 1980 | $0.6406 | $0.6406 | $0.6406 | $0.6406 | – | 1,600 |
Seasonality
BTI 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 | 5.1% | -1.5% | 2.0% | 0.7% | 0.2% | 0.6% | 1.2% | -0.7% | -1.8% | -0.2% | 3.7% | 2.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.2% | 3.2% | -5.3% | 0.6% | 5.1% | -0.0% | -0.4% | -8.4% | -2.1% | 14.9% | ||
| 2025 | 9.1% | -1.8% | 8.2% | 5.3% | 3.8% | 6.4% | 13.4% | 6.0% | -6.7% | -2.2% | 14.6% | -2.2% |
| 2024 | 1.1% | 1.0% | 4.5% | -3.5% | 5.5% | 2.1% | 15.2% | 5.4% | -0.7% | -4.4% | 8.5% | -2.3% |
| 2023 | -3.7% | -1.1% | -5.9% | 5.5% | -14.4% | 4.7% | 3.6% | -1.4% | -3.3% | -4.9% | 6.8% | -5.9% |
| 2022 | 14.9% | 3.0% | -3.0% | -0.9% | 5.9% | -3.0% | -7.1% | 2.2% | -9.5% | 11.6% | 4.2% | -1.3% |
| 2021 | -2.5% | -4.1% | 12.6% | -3.2% | 3.1% | 1.7% | -2.9% | 0.6% | -4.5% | -1.0% | -3.6% | 13.4% |
| 2020 | 3.7% | -9.6% | -12.2% | 11.6% | 5.1% | -3.1% | -12.0% | 0.7% | 7.0% | -10.1% | 10.8% | 8.1% |
| 2019 | 10.7% | 4.1% | 15.4% | -6.0% | -11.6% | 2.5% | 2.1% | -1.4% | 5.1% | -3.4% | 13.3% | 8.9% |
| 2018 | 1.7% | -13.3% | -1.1% | -5.3% | -6.3% | -0.1% | 8.6% | -11.7% | -3.6% | -5.5% | -19.7% | -6.6% |
| 2017 | 9.3% | 3.6% | 6.4% | 2.6% | 6.0% | -5.0% | -8.8% | 0.5% | 0.5% | 3.1% | -1.2% | 6.2% |