Cardinal Health Inc (CAH) stock
CAHNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 11, 2026Score 16/3027% above fair value
$250.48−0.61 (-0.24%)
Close on Oct 30, 2026Market cap $58.26BP/E 34.6Yield 0.81%
Price history
Cardinal Health share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.48
-0.24% on the day
52-week range
$180.45 – $259.84
-3.6% from the high
Change over 52 weeks
+31.9%
From $189.84 on Oct 30, 2025
Average volume
1.92M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $227.55 | $259.84 | $224.45 | $250.48 | +12.58% | 36,810,078 |
| Sep 2026 | $236.85 | $249.29 | $216.70 | $222.50 | -5.17% | 38,242,766 |
| Aug 2026 | $230.39 | $258.30 | $227.68 | $234.62 | +2.00% | 39,069,549 |
| Jul 2026 | $238.87 | $243.21 | $220.37 | $230.03 | -3.17% | 49,168,634 |
| Jun 2026 | $195.36 | $240.93 | $194.00 | $237.56 | +20.71% | 51,062,736 |
| May 2026 | $196.37 | $203.98 | $180.45 | $196.80 | +2.03% | 49,981,817 |
| Apr 2026 | $211.36 | $217.77 | $185.80 | $192.88 | -8.72% | 34,626,702 |
| Mar 2026 | $232.04 | $233.60 | $203.86 | $211.31 | -7.82% | 42,859,972 |
| Feb 2026 | $215.85 | $230.81 | $205.87 | $229.23 | +6.68% | 31,941,618 |
| Jan 2026 | $204.57 | $216.51 | $199.95 | $214.88 | +4.56% | 34,741,521 |
| Dec 2025 | $212.88 | $213.54 | $195.54 | $205.50 | -3.18% | 46,870,941 |
| Nov 2025 | $191.07 | $214.93 | $188.15 | $212.26 | +11.26% | 47,853,669 |
| Oct 2025 | $155.81 | $197.67 | $150.78 | $190.77 | +21.54% | 56,377,547 |
| Sep 2025 | $147.87 | $157.70 | $145.87 | $156.96 | +5.50% | 47,370,167 |
| Aug 2025 | $154.71 | $159.64 | $137.75 | $148.78 | -4.15% | 57,556,388 |
| Jul 2025 | $167.55 | $168.44 | $152.59 | $155.22 | -7.61% | 39,786,595 |
| Jun 2025 | $154.21 | $168.40 | $151.63 | $168.00 | +8.78% | 48,055,024 |
| May 2025 | $140.01 | $156.44 | $136.71 | $154.44 | +9.31% | 53,230,779 |
| Apr 2025 | $137.56 | $141.73 | $120.72 | $141.29 | +2.55% | 59,192,089 |
| Mar 2025 | $129.34 | $138.62 | $122.26 | $137.77 | +6.40% | 52,094,732 |
| Feb 2025 | $123.92 | $130.53 | $123.00 | $129.48 | +4.71% | 45,192,291 |
| Jan 2025 | $118.29 | $132.84 | $117.53 | $123.66 | +4.56% | 47,736,682 |
| Dec 2024 | $122.90 | $126.23 | $114.60 | $118.27 | -3.25% | 43,980,101 |
| Nov 2024 | $112.87 | $126.14 | $110.63 | $122.24 | +12.64% | 51,137,064 |
| Oct 2024 | $110.46 | $115.14 | $106.98 | $108.52 | -1.81% | 38,058,782 |
| Sep 2024 | $113.01 | $116.05 | $106.54 | $110.52 | -1.95% | 42,573,638 |
| Aug 2024 | $101.29 | $113.14 | $96.05 | $112.72 | +11.79% | 40,890,116 |
| Jul 2024 | $98.17 | $101.55 | $93.17 | $100.83 | +2.55% | 38,923,914 |
| Jun 2024 | $98.57 | $105.73 | $97.02 | $98.32 | -0.96% | 42,150,033 |
| May 2024 | $102.25 | $106.68 | $94.04 | $99.27 | -3.66% | 46,251,322 |
| Apr 2024 | $111.70 | $112.37 | $101.23 | $103.04 | -7.92% | 39,661,538 |
| Mar 2024 | $114.45 | $116.04 | $108.59 | $111.90 | -0.07% | 49,681,765 |
| Feb 2024 | $104.00 | $112.20 | $101.27 | $111.98 | +2.56% | 53,307,900 |
| Jan 2024 | $100.68 | $111.40 | $100.36 | $109.19 | +8.32% | 44,198,175 |
| Dec 2023 | $107.01 | $108.85 | $98.34 | $100.80 | -5.86% | 42,708,008 |
| Nov 2023 | $91.07 | $107.16 | $91.04 | $107.08 | +17.67% | 48,366,433 |
| Oct 2023 | $85.98 | $94.37 | $85.82 | $91.00 | +4.81% | 42,955,047 |
| Sep 2023 | $87.61 | $89.92 | $86.56 | $86.82 | -0.58% | 37,865,238 |
| Aug 2023 | $91.31 | $95.45 | $85.12 | $87.33 | -4.53% | 58,075,745 |
| Jul 2023 | $93.83 | $94.80 | $90.92 | $91.47 | -3.28% | 38,077,275 |
| Jun 2023 | $82.84 | $95.10 | $82.75 | $94.57 | +14.91% | 56,976,791 |
| May 2023 | $82.18 | $87.03 | $77.56 | $82.30 | +0.24% | 48,146,451 |
| Apr 2023 | $75.79 | $82.44 | $75.49 | $82.10 | +8.74% | 36,356,460 |
| Mar 2023 | $75.45 | $76.13 | $68.53 | $75.50 | -0.28% | 56,631,887 |
| Feb 2023 | $77.00 | $80.44 | $74.59 | $75.71 | -1.99% | 53,675,157 |
| Jan 2023 | $76.46 | $79.11 | $73.86 | $77.25 | +0.49% | 50,515,352 |
| Dec 2022 | $80.30 | $81.48 | $76.03 | $76.87 | -4.12% | 59,035,877 |
| Nov 2022 | $75.99 | $81.57 | $73.08 | $80.17 | +5.63% | 70,337,478 |
| Oct 2022 | $66.79 | $77.20 | $66.05 | $75.90 | +13.83% | 63,614,701 |
| Sep 2022 | $70.42 | $72.28 | $64.99 | $66.68 | -5.71% | 65,348,584 |
| Aug 2022 | $59.49 | $71.45 | $59.05 | $70.72 | +18.74% | 71,753,057 |
| Jul 2022 | $52.48 | $59.74 | $51.32 | $59.56 | +13.95% | 42,942,634 |
| Jun 2022 | $56.71 | $56.96 | $49.70 | $52.27 | -7.19% | 46,141,736 |
| May 2022 | $58.78 | $60.92 | $53.75 | $56.32 | -2.98% | 57,672,935 |
| Apr 2022 | $56.74 | $64.53 | $56.35 | $58.05 | +2.38% | 57,691,376 |
| Mar 2022 | $54.00 | $58.47 | $51.99 | $56.70 | +4.98% | 60,532,263 |
| Feb 2022 | $51.41 | $55.51 | $50.81 | $54.01 | +4.73% | 54,731,637 |
| Jan 2022 | $51.52 | $54.45 | $48.42 | $51.57 | +0.16% | 69,706,795 |
| Dec 2021 | $46.91 | $52.48 | $45.85 | $51.49 | +11.38% | 62,489,621 |
| Nov 2021 | $47.71 | $51.48 | $46.20 | $46.23 | -3.30% | 71,572,551 |
| Oct 2021 | $49.68 | $50.79 | $47.15 | $47.81 | -3.34% | 80,918,025 |
| Sep 2021 | $52.40 | $53.96 | $49.44 | $49.46 | -5.77% | 67,003,661 |
| Aug 2021 | $59.43 | $59.93 | $49.37 | $52.49 | -11.60% | 62,716,937 |
| Jul 2021 | $57.14 | $60.38 | $55.50 | $59.38 | +4.01% | 41,018,075 |
| Jun 2021 | $56.10 | $60.38 | $55.28 | $57.09 | +1.82% | 55,854,739 |
| May 2021 | $60.90 | $62.04 | $54.13 | $56.07 | -7.08% | 51,654,430 |
| Apr 2021 | $60.58 | $62.11 | $58.82 | $60.34 | -0.67% | 32,774,546 |
| Mar 2021 | $51.94 | $62.96 | $51.63 | $60.75 | +17.92% | 46,654,384 |
| Feb 2021 | $53.93 | $56.47 | $50.78 | $51.52 | -4.11% | 41,884,163 |
| Jan 2021 | $53.88 | $56.99 | $51.93 | $53.73 | +0.32% | 35,586,301 |
| Dec 2020 | $55.40 | $56.99 | $52.64 | $53.56 | -1.89% | 39,308,772 |
| Nov 2020 | $46.80 | $59.19 | $46.26 | $54.59 | +19.22% | 51,867,647 |
| Oct 2020 | $47.19 | $49.55 | $44.92 | $45.79 | -2.47% | 38,506,723 |
| Sep 2020 | $50.52 | $51.90 | $44.65 | $46.95 | -7.51% | 57,566,703 |
| Aug 2020 | $55.55 | $58.97 | $49.44 | $50.76 | -7.07% | 44,331,738 |
| Jul 2020 | $52.32 | $57.99 | $48.25 | $54.62 | +4.66% | 43,915,973 |
| Jun 2020 | $54.48 | $59.46 | $50.43 | $52.19 | -4.57% | 54,079,268 |
| May 2020 | $49.00 | $55.29 | $45.76 | $54.69 | +10.53% | 52,450,832 |
| Apr 2020 | $46.15 | $53.05 | $44.58 | $49.48 | +3.21% | 52,901,562 |
| Mar 2020 | $52.31 | $56.09 | $39.05 | $47.94 | -8.02% | 83,307,265 |
| Feb 2020 | $51.43 | $60.69 | $49.49 | $52.12 | +1.78% | 64,241,757 |
| Jan 2020 | $50.92 | $55.49 | $48.93 | $51.21 | +1.25% | 55,957,700 |
| Dec 2019 | $55.03 | $55.09 | $50.10 | $50.58 | -8.09% | 41,106,858 |
| Nov 2019 | $49.75 | $56.69 | $49.46 | $55.03 | +11.28% | 59,196,821 |
| Oct 2019 | $47.51 | $51.67 | $44.68 | $49.45 | +4.79% | 61,104,772 |
| Sep 2019 | $42.76 | $49.19 | $42.13 | $47.19 | +9.41% | 55,423,996 |
| Aug 2019 | $46.50 | $47.50 | $41.03 | $43.13 | -5.69% | 68,853,463 |
| Jul 2019 | $47.43 | $49.97 | $43.98 | $45.73 | -2.91% | 58,765,521 |
| Jun 2019 | $42.08 | $47.17 | $42.01 | $47.10 | +11.96% | 49,867,994 |
| May 2019 | $48.70 | $50.77 | $42.02 | $42.07 | -13.63% | 68,590,491 |
| Apr 2019 | $48.67 | $49.19 | $44.50 | $48.71 | +1.16% | 60,041,494 |
| Mar 2019 | $54.66 | $54.97 | $47.04 | $48.15 | -11.39% | 71,885,549 |
| Feb 2019 | $49.17 | $56.88 | $48.31 | $54.34 | +8.75% | 63,276,279 |
| Jan 2019 | $44.12 | $50.63 | $43.82 | $49.97 | +12.04% | 63,123,619 |
| Dec 2018 | $55.00 | $56.52 | $42.17 | $44.60 | -18.66% | 71,952,460 |
| Nov 2018 | $50.60 | $58.31 | $50.54 | $54.83 | +8.36% | 82,973,300 |
| Oct 2018 | $54.11 | $55.63 | $48.91 | $50.60 | -6.30% | 82,514,433 |
| Sep 2018 | $52.00 | $55.48 | $50.79 | $54.00 | +3.47% | 60,318,472 |
| Aug 2018 | $49.96 | $52.95 | $48.29 | $52.19 | +4.48% | 79,746,901 |
| Jul 2018 | $48.90 | $51.63 | $48.14 | $49.95 | +2.29% | 78,296,158 |
| Jun 2018 | $53.02 | $55.08 | $48.28 | $48.83 | -6.26% | 61,664,719 |
| May 2018 | $63.67 | $66.45 | $50.79 | $52.09 | -18.82% | 90,504,937 |
| Apr 2018 | $63.25 | $65.99 | $59.54 | $64.17 | +2.38% | 53,925,700 |
| Mar 2018 | $69.27 | $73.23 | $60.76 | $62.68 | -9.44% | 61,376,840 |
| Feb 2018 | $70.61 | $71.06 | $62.40 | $69.21 | -3.59% | 59,760,510 |
| Jan 2018 | $61.70 | $75.75 | $61.62 | $71.79 | +17.17% | 66,694,022 |
| Dec 2017 | $58.95 | $63.79 | $57.40 | $61.27 | +3.51% | 64,710,832 |
| Nov 2017 | $60.81 | $62.91 | $54.66 | $59.19 | -4.38% | 85,113,191 |
| Oct 2017 | $67.22 | $69.34 | $60.69 | $61.90 | -7.50% | 68,127,473 |
| Sep 2017 | $67.69 | $69.99 | $65.95 | $66.92 | -0.80% | 41,330,233 |
| Aug 2017 | $77.72 | $77.94 | $64.06 | $67.46 | -12.68% | 54,571,616 |
| Jul 2017 | $78.09 | $78.89 | $75.76 | $77.26 | -0.85% | 29,913,400 |
| Jun 2017 | $74.22 | $80.37 | $73.24 | $77.92 | +4.89% | 48,085,463 |
| May 2017 | $71.49 | $74.31 | $71.10 | $74.29 | +2.34% | 46,319,747 |
| Apr 2017 | $81.73 | $82.80 | $71.29 | $72.59 | -10.99% | 53,125,411 |
| Mar 2017 | $82.18 | $84.88 | $80.77 | $81.55 | +0.22% | 41,977,388 |
| Feb 2017 | $74.43 | $82.62 | $73.79 | $81.37 | +8.55% | 42,661,920 |
| Jan 2017 | $71.99 | $75.97 | $71.90 | $74.96 | +4.15% | 46,845,919 |
| Dec 2016 | $70.94 | $74.32 | $68.60 | $71.97 | +1.35% | 54,597,030 |
| Nov 2016 | $68.53 | $72.82 | $62.70 | $71.01 | +3.38% | 84,047,946 |
| Oct 2016 | $77.40 | $77.54 | $63.26 | $68.69 | -11.60% | 53,295,907 |
| Sep 2016 | $79.90 | $81.47 | $74.41 | $77.70 | -2.47% | 55,104,900 |
| Aug 2016 | $83.21 | $85.52 | $78.76 | $79.67 | -4.70% | 41,123,300 |
| Jul 2016 | $77.92 | $83.74 | $77.63 | $83.60 | +7.17% | 43,361,200 |
| Jun 2016 | $78.58 | $80.52 | $73.25 | $78.01 | -1.19% | 54,783,800 |
| May 2016 | $77.50 | $79.84 | $75.50 | $78.95 | +0.62% | 59,097,700 |
| Apr 2016 | $81.68 | $87.85 | $76.54 | $78.46 | -4.26% | 42,982,000 |
| Mar 2016 | $82.52 | $84.50 | $79.21 | $81.95 | +0.31% | 37,262,300 |
| Feb 2016 | $76.50 | $83.57 | $74.73 | $81.70 | +0.41% | 45,228,900 |
| Jan 2016 | $87.73 | $89.97 | $77.78 | $81.37 | -8.85% | 53,087,700 |
| Dec 2015 | $87.39 | $91.23 | $85.34 | $89.27 | +2.79% | 36,222,600 |
| Nov 2015 | $86.26 | $88.69 | $84.80 | $86.85 | +5.66% | 39,007,700 |
| Oct 2015 | $77.03 | $83.54 | $75.52 | $82.20 | +7.00% | 55,100,700 |
| Sep 2015 | $80.46 | $85.78 | $76.11 | $76.82 | -6.62% | 47,689,900 |
| Aug 2015 | $84.56 | $86.64 | $74.76 | $82.27 | -3.19% | 57,543,400 |
| Jul 2015 | $84.29 | $87.37 | $80.05 | $84.98 | +1.59% | 56,469,600 |
| Jun 2015 | $88.33 | $90.74 | $83.57 | $83.65 | -5.13% | 59,983,600 |
| May 2015 | $84.53 | $89.63 | $84.09 | $88.17 | +4.54% | 41,203,600 |
| Apr 2015 | $90.21 | $91.91 | $83.85 | $84.34 | -6.57% | 37,482,200 |
| Mar 2015 | $87.99 | $91.59 | $85.94 | $90.27 | +2.59% | 38,462,300 |
| Feb 2015 | $81.37 | $89.43 | $81.32 | $87.99 | +5.77% | 33,865,100 |
| Jan 2015 | $81.18 | $87.33 | $78.41 | $83.19 | +3.05% | 38,756,400 |
| Dec 2014 | $81.81 | $83.40 | $79.03 | $80.73 | -1.78% | 31,752,500 |
| Nov 2014 | $78.66 | $82.68 | $77.98 | $82.19 | +4.73% | 33,283,300 |
| Oct 2014 | $75.02 | $79.13 | $71.72 | $78.48 | +4.75% | 55,271,700 |
| Sep 2014 | $73.72 | $77.74 | $73.31 | $74.92 | +1.66% | 36,122,900 |
| Aug 2014 | $71.63 | $73.77 | $68.54 | $73.70 | +2.86% | 37,840,200 |
| Jul 2014 | $68.79 | $73.75 | $68.79 | $71.65 | +4.51% | 40,737,700 |
| Jun 2014 | $70.71 | $71.54 | $67.27 | $68.56 | -2.93% | 42,766,700 |
| May 2014 | $66.77 | $71.27 | $63.06 | $70.63 | +1.61% | 50,876,900 |
| Apr 2014 | $70.30 | $72.15 | $65.53 | $69.51 | -0.67% | 43,482,800 |
| Mar 2014 | $71.07 | $74.40 | $68.95 | $69.98 | -2.17% | 42,165,000 |
| Feb 2014 | $67.96 | $72.57 | $64.78 | $71.53 | +5.16% | 46,348,100 |
| Jan 2014 | $66.45 | $69.51 | $65.11 | $68.02 | +1.81% | 56,091,100 |
| Dec 2013 | $64.36 | $67.75 | $62.55 | $66.81 | +3.42% | 54,828,600 |
| Nov 2013 | $58.34 | $65.45 | $58.22 | $64.60 | +10.13% | 69,363,000 |
| Oct 2013 | $52.29 | $59.10 | $52.05 | $58.66 | +12.48% | 71,840,100 |
| Sep 2013 | $50.82 | $53.92 | $49.65 | $52.15 | +3.72% | 37,566,200 |
| Aug 2013 | $50.73 | $52.49 | $49.86 | $50.28 | +0.38% | 39,708,400 |
| Jul 2013 | $47.54 | $51.09 | $46.52 | $50.09 | +6.12% | 41,071,700 |
| Jun 2013 | $47.07 | $48.99 | $45.59 | $47.20 | +0.51% | 56,808,100 |
| May 2013 | $44.22 | $48.40 | $43.90 | $46.96 | +6.20% | 64,821,800 |
| Apr 2013 | $41.69 | $45.92 | $41.65 | $44.22 | +6.25% | 75,511,400 |
| Mar 2013 | $46.17 | $47.23 | $41.42 | $41.62 | -9.93% | 90,699,800 |
| Feb 2013 | $44.13 | $46.87 | $43.52 | $46.21 | +5.48% | 54,970,400 |
| Jan 2013 | $41.51 | $45.23 | $41.06 | $43.81 | +6.39% | 53,399,500 |
| Dec 2012 | $40.61 | $42.74 | $40.22 | $41.18 | +1.80% | 39,596,500 |
| Nov 2012 | $41.02 | $41.68 | $38.76 | $40.45 | -1.65% | 52,902,400 |
| Oct 2012 | $39.08 | $42.13 | $39.03 | $41.13 | +5.54% | 56,535,000 |
| Sep 2012 | $39.60 | $39.88 | $36.91 | $38.97 | -1.47% | 78,740,800 |
| Aug 2012 | $43.34 | $43.38 | $38.85 | $39.55 | -8.22% | 64,909,400 |
| Jul 2012 | $42.00 | $43.83 | $41.62 | $43.09 | +2.60% | 57,519,900 |
| Jun 2012 | $40.99 | $42.99 | $40.19 | $42.00 | +1.50% | 43,521,500 |
| May 2012 | $42.14 | $43.52 | $40.61 | $41.38 | -2.11% | 48,892,700 |
| Apr 2012 | $43.08 | $43.30 | $40.44 | $42.27 | -1.95% | 53,000,000 |
| Mar 2012 | $41.55 | $43.39 | $40.55 | $43.11 | +3.75% | 52,572,100 |
| Feb 2012 | $43.23 | $44.02 | $40.93 | $41.55 | -3.44% | 51,581,100 |
| Jan 2012 | $41.23 | $44.49 | $40.62 | $43.03 | +5.96% | 45,235,300 |
| Dec 2011 | $42.47 | $42.94 | $40.01 | $40.61 | -4.36% | 49,129,100 |
| Nov 2011 | $42.92 | $44.94 | $39.81 | $42.46 | -4.09% | 48,686,800 |
| Oct 2011 | $41.56 | $46.23 | $38.56 | $44.27 | +5.71% | 65,518,000 |
| Sep 2011 | $42.45 | $44.60 | $39.30 | $41.88 | -1.46% | 71,020,500 |
| Aug 2011 | $44.06 | $44.13 | $37.53 | $42.50 | -2.88% | 94,963,600 |
| Jul 2011 | $45.50 | $47.06 | $42.87 | $43.76 | -3.65% | 59,362,200 |
| Jun 2011 | $45.33 | $45.48 | $43.00 | $45.42 | 0.00% | 52,700,100 |
| May 2011 | $43.80 | $45.73 | $43.79 | $45.42 | +3.96% | 51,270,200 |
| Apr 2011 | $41.28 | $44.61 | $40.31 | $43.69 | +6.22% | 52,341,600 |
| Mar 2011 | $41.69 | $42.93 | $38.92 | $41.13 | -1.22% | 58,327,900 |
| Feb 2011 | $41.95 | $43.00 | $40.13 | $41.64 | +0.31% | 46,405,700 |
| Jan 2011 | $38.64 | $42.20 | $38.28 | $41.51 | +8.35% | 63,726,700 |
| Dec 2010 | $36.00 | $39.29 | $35.99 | $38.31 | +7.67% | 59,252,700 |
| Nov 2010 | $34.94 | $36.79 | $34.10 | $35.58 | +2.57% | 57,388,500 |
| Oct 2010 | $33.28 | $34.91 | $31.83 | $34.69 | +4.99% | 70,021,200 |
| Sep 2010 | $30.30 | $33.55 | $30.30 | $33.04 | +10.28% | 52,095,000 |
| Aug 2010 | $32.63 | $33.51 | $29.69 | $29.96 | -7.16% | 70,671,900 |
| Jul 2010 | $33.64 | $36.04 | $31.42 | $32.27 | -3.99% | 99,911,300 |
| Jun 2010 | $34.21 | $36.27 | $33.36 | $33.61 | -2.55% | 90,205,300 |
| May 2010 | $34.69 | $35.80 | $31.77 | $34.49 | -0.58% | 77,064,500 |
| Apr 2010 | $36.13 | $36.66 | $34.60 | $34.69 | -3.72% | 64,678,900 |
| Mar 2010 | $34.05 | $36.55 | $33.97 | $36.03 | +6.06% | 74,899,700 |
| Feb 2010 | $33.18 | $34.42 | $31.89 | $33.97 | +2.72% | 70,025,700 |
| Jan 2010 | $32.24 | $33.80 | $31.30 | $33.07 | +2.57% | 91,592,600 |
| Dec 2009 | $32.50 | $33.25 | $31.46 | $32.24 | +0.03% | 76,801,600 |
| Nov 2009 | $28.36 | $32.50 | $28.22 | $32.23 | +13.73% | 74,702,400 |
| Oct 2009 | $26.77 | $29.22 | $25.97 | $28.34 | +5.75% | 89,778,200 |
| Sep 2009 | $25.32 | $28.06 | $24.87 | $26.80 | -22.50% | 114,276,800 |
| Aug 2009 | $33.36 | $35.87 | $32.38 | $34.58 | +3.84% | 79,128,800 |
| Jul 2009 | $30.64 | $34.11 | $28.97 | $33.30 | +9.00% | 62,156,100 |
| Jun 2009 | $35.96 | $36.64 | $29.28 | $30.55 | -14.55% | 92,603,300 |
| May 2009 | $33.86 | $37.23 | $33.63 | $35.75 | +5.80% | 32,280,100 |
| Apr 2009 | $31.12 | $35.00 | $30.69 | $33.79 | +7.34% | 42,629,800 |
| Mar 2009 | $32.14 | $33.39 | $27.75 | $31.48 | -2.99% | 68,885,700 |
| Feb 2009 | $36.16 | $39.87 | $31.58 | $32.45 | -13.81% | 50,521,100 |
| Jan 2009 | $34.93 | $39.40 | $33.25 | $37.65 | +9.23% | 62,616,700 |
| Dec 2008 | $31.81 | $34.73 | $29.45 | $34.47 | +6.00% | 53,314,900 |
| Nov 2008 | $38.03 | $41.37 | $27.79 | $32.52 | -14.87% | 66,453,800 |
| Oct 2008 | $48.88 | $51.28 | $34.50 | $38.20 | -22.48% | 81,178,000 |
| Sep 2008 | $55.57 | $56.20 | $47.29 | $49.28 | -10.37% | 60,758,700 |
| Aug 2008 | $53.51 | $56.45 | $52.00 | $54.98 | +2.33% | 48,707,200 |
| Jul 2008 | $51.04 | $54.94 | $49.95 | $53.73 | +4.17% | 40,159,000 |
| Jun 2008 | $56.43 | $57.35 | $50.07 | $51.58 | -8.77% | 37,040,900 |
| May 2008 | $53.00 | $56.83 | $53.00 | $56.54 | +8.58% | 32,954,900 |
| Apr 2008 | $52.97 | $55.23 | $50.67 | $52.07 | -0.84% | 43,736,700 |
| Mar 2008 | $59.19 | $59.34 | $49.23 | $52.51 | -11.21% | 63,459,600 |
| Feb 2008 | $57.71 | $62.00 | $57.30 | $59.14 | +1.97% | 42,974,700 |
| Jan 2008 | $57.22 | $62.25 | $54.51 | $58.00 | +0.43% | 74,917,300 |
| Dec 2007 | $60.16 | $60.96 | $57.15 | $57.75 | -4.62% | 36,571,000 |
| Nov 2007 | $67.92 | $68.23 | $56.41 | $60.55 | -11.00% | 66,422,800 |
| Oct 2007 | $62.86 | $69.00 | $61.66 | $68.03 | +8.80% | 55,760,000 |
| Sep 2007 | $68.25 | $68.82 | $62.42 | $62.53 | -8.56% | 47,589,100 |
| Aug 2007 | $65.73 | $71.19 | $65.33 | $68.38 | +4.03% | 44,645,100 |
| Jul 2007 | $70.64 | $71.53 | $64.96 | $65.73 | -6.95% | 39,854,900 |
| Jun 2007 | $72.58 | $73.00 | $69.31 | $70.64 | -2.51% | 43,724,500 |
| May 2007 | $70.10 | $72.98 | $68.43 | $72.46 | +3.59% | 41,326,200 |
| Apr 2007 | $72.95 | $76.15 | $69.55 | $69.95 | -4.11% | 49,508,100 |
| Mar 2007 | $69.50 | $72.99 | $69.17 | $72.95 | +4.05% | 43,373,300 |
| Feb 2007 | $71.35 | $73.10 | $69.50 | $70.11 | -1.83% | 29,004,800 |
| Jan 2007 | $64.18 | $73.34 | $63.32 | $71.42 | +10.85% | 48,427,000 |
| Dec 2006 | $65.62 | $66.99 | $64.05 | $64.43 | -0.29% | 34,899,200 |
| Nov 2006 | $66.50 | $66.50 | $61.15 | $64.62 | -1.27% | 41,325,100 |
| Oct 2006 | $66.03 | $66.48 | $63.00 | $65.45 | -0.44% | 31,032,700 |
| Sep 2006 | $67.65 | $70.89 | $65.21 | $65.74 | -2.49% | 30,856,500 |
| Aug 2006 | $66.88 | $67.97 | $65.49 | $67.42 | +0.63% | 26,325,800 |
| Jul 2006 | $64.40 | $68.33 | $62.35 | $67.00 | +4.15% | 27,268,200 |
| Jun 2006 | $66.98 | $68.58 | $62.40 | $64.33 | -3.86% | 35,749,800 |
| May 2006 | $67.35 | $68.66 | $65.22 | $66.91 | -0.65% | 34,614,600 |
| Apr 2006 | $75.00 | $75.40 | $66.79 | $67.35 | -9.62% | 34,103,000 |
| Mar 2006 | $72.58 | $75.74 | $71.19 | $74.52 | +2.64% | 32,037,100 |
| Feb 2006 | $71.95 | $73.64 | $68.84 | $72.60 | +0.78% | 24,368,500 |
| Jan 2006 | $68.76 | $75.50 | $67.75 | $72.04 | +4.79% | 37,447,900 |
| Dec 2005 | $64.02 | $69.64 | $63.17 | $68.75 | +7.51% | 40,303,300 |
| Nov 2005 | $62.22 | $64.49 | $60.15 | $63.95 | +2.30% | 44,133,900 |
| Oct 2005 | $63.25 | $65.00 | $61.95 | $62.51 | -1.47% | 36,568,400 |
| Sep 2005 | $59.51 | $63.78 | $58.60 | $63.44 | +6.43% | 47,418,900 |
| Aug 2005 | $59.54 | $60.37 | $57.47 | $59.61 | +0.05% | 32,231,400 |
| Jul 2005 | $57.52 | $59.86 | $57.01 | $59.58 | +3.47% | 38,260,000 |
| Jun 2005 | $57.85 | $61.10 | $55.15 | $57.58 | -0.60% | 46,884,600 |
| May 2005 | $55.57 | $59.66 | $54.98 | $57.93 | +4.25% | 31,508,400 |
| Apr 2005 | $55.10 | $56.88 | $53.20 | $55.57 | -0.41% | 40,684,100 |
| Mar 2005 | $58.55 | $59.14 | $52.85 | $55.80 | -4.70% | 37,986,100 |
| Feb 2005 | $56.66 | $60.67 | $55.25 | $58.55 | +3.96% | 44,477,700 |
| Jan 2005 | $58.20 | $58.44 | $53.62 | $56.32 | -3.15% | 37,463,600 |
| Dec 2004 | $52.38 | $58.76 | $51.84 | $58.15 | +11.23% | 46,846,200 |
| Nov 2004 | $46.65 | $52.55 | $45.53 | $52.28 | +11.83% | 46,105,000 |
| Oct 2004 | $43.78 | $48.55 | $36.08 | $46.75 | +6.81% | 76,904,400 |
| Sep 2004 | $45.28 | $48.71 | $43.33 | $43.77 | -3.16% | 61,287,100 |
| Aug 2004 | $44.10 | $45.90 | $42.20 | $45.20 | +1.57% | 54,419,600 |
| Jul 2004 | $59.25 | $59.26 | $42.95 | $44.50 | -36.47% | 136,768,400 |
| Jun 2004 | $67.75 | $70.40 | $66.52 | $70.05 | +3.46% | 27,647,600 |
| May 2004 | $73.15 | $76.54 | $65.39 | $67.71 | -7.56% | 52,603,300 |
| Apr 2004 | $68.90 | $73.91 | $68.87 | $73.25 | +6.31% | 39,131,000 |
| Mar 2004 | $65.23 | $69.49 | $63.55 | $68.90 | +5.63% | 44,161,900 |
| Feb 2004 | $64.12 | $65.99 | $63.60 | $65.23 | +1.75% | 28,528,600 |
| Jan 2004 | $60.08 | $64.93 | $58.69 | $64.11 | +4.82% | 59,544,300 |
| Dec 2003 | $61.47 | $64.73 | $60.98 | $61.16 | +0.03% | 40,322,000 |
| Nov 2003 | $59.40 | $62.05 | $56.75 | $61.14 | +3.03% | 36,913,100 |
| Oct 2003 | $58.50 | $59.53 | $55.65 | $59.34 | +1.63% | 53,332,000 |
| Sep 2003 | $57.10 | $59.09 | $55.99 | $58.39 | +2.56% | 42,670,600 |
| Aug 2003 | $54.13 | $60.90 | $54.02 | $56.93 | +3.98% | 81,335,400 |
| Jul 2003 | $64.30 | $67.96 | $54.75 | $54.75 | -14.85% | 65,460,800 |
| Jun 2003 | $57.90 | $66.95 | $57.71 | $64.30 | +11.42% | 65,637,300 |
| May 2003 | $55.27 | $58.72 | $54.85 | $57.71 | +4.40% | 55,656,300 |
| Apr 2003 | $56.90 | $60.00 | $52.00 | $55.28 | -2.97% | 75,585,100 |
| Mar 2003 | $57.29 | $58.63 | $50.00 | $56.97 | -0.56% | 68,954,600 |
| Feb 2003 | $58.70 | $60.20 | $52.50 | $57.29 | -1.78% | 59,007,900 |
| Jan 2003 | $60.00 | $63.72 | $54.96 | $58.33 | -1.45% | 57,809,100 |
| Dec 2002 | $62.76 | $64.65 | $56.80 | $59.19 | -3.82% | 55,955,600 |
| Nov 2002 | $69.30 | $72.30 | $61.03 | $61.54 | -11.08% | 73,153,700 |
| Oct 2002 | $62.90 | $71.95 | $60.50 | $69.21 | +11.27% | 66,803,200 |
| Sep 2002 | $64.26 | $67.23 | $59.65 | $62.20 | -4.07% | 49,393,200 |
| Aug 2002 | $57.65 | $68.50 | $51.25 | $64.84 | +12.57% | 52,388,900 |
| Jul 2002 | $61.41 | $61.55 | $46.60 | $57.60 | -6.20% | 84,333,900 |
| Jun 2002 | $66.35 | $67.20 | $59.45 | $61.41 | -7.60% | 46,940,000 |
| May 2002 | $69.25 | $71.90 | $65.75 | $66.46 | -4.10% | 30,291,900 |
| Apr 2002 | $70.89 | $73.70 | $67.10 | $69.30 | -2.24% | 43,347,700 |
| Mar 2002 | $66.10 | $72.00 | $63.80 | $70.89 | +7.26% | 34,721,100 |
| Feb 2002 | $65.70 | $67.70 | $62.43 | $66.09 | +0.27% | 30,388,800 |
| Jan 2002 | $64.20 | $68.70 | $60.70 | $65.91 | +1.93% | 53,326,600 |
| Dec 2001 | $68.00 | $69.16 | $62.79 | $64.66 | -5.36% | 35,275,700 |
| Nov 2001 | $64.25 | $70.10 | $60.30 | $68.32 | +1.80% | 69,496,600 |
| Oct 2001 | $73.75 | $76.60 | $66.99 | $67.11 | -9.25% | 50,520,700 |
| Sep 2001 | $73.30 | $75.17 | $66.05 | $73.95 | +1.38% | 27,921,700 |
| Aug 2001 | $74.30 | $76.65 | $71.27 | $72.94 | -0.94% | 25,911,200 |
| Jul 2001 | $69.00 | $75.20 | $66.75 | $73.63 | +6.71% | 32,786,600 |
| Jun 2001 | $71.99 | $77.32 | $68.00 | $69.00 | -4.15% | 41,898,500 |
| May 2001 | $67.41 | $72.95 | $64.00 | $71.99 | +6.81% | 35,446,100 |
| Apr 2001 | $64.50 | $69.42 | $60.44 | $67.40 | +4.50% | 38,006,850 |
| Mar 2001 | $67.83 | $69.17 | $56.67 | $64.50 | -4.68% | 50,971,050 |
| Feb 2001 | $63.40 | $68.23 | $63.20 | $67.67 | +6.51% | 36,723,300 |
| Jan 2001 | $66.58 | $67.50 | $58.00 | $63.53 | -4.34% | 46,963,200 |
| Dec 2000 | $67.00 | $69.96 | $59.00 | $66.42 | -0.31% | 48,098,250 |
| Nov 2000 | $63.25 | $67.96 | $59.13 | $66.63 | +5.47% | 40,029,000 |
| Oct 2000 | $58.96 | $64.38 | $57.83 | $63.17 | +7.44% | 40,528,350 |
| Sep 2000 | $55.00 | $63.54 | $54.33 | $58.79 | +7.77% | 34,914,900 |
| Aug 2000 | $49.13 | $56.67 | $46.00 | $54.55 | +11.33% | 30,201,600 |
| Jul 2000 | $49.00 | $49.96 | $44.79 | $49.00 | -0.68% | 27,757,050 |
| Jun 2000 | $42.75 | $49.41 | $40.67 | $49.33 | +14.07% | 36,255,000 |
| May 2000 | $36.71 | $44.63 | $36.67 | $43.25 | +17.82% | 33,313,500 |
| Apr 2000 | $30.83 | $37.92 | $29.83 | $36.71 | +20.03% | 32,426,700 |
| Mar 2000 | $26.67 | $33.92 | $24.67 | $30.58 | +9.72% | 52,205,700 |
| Feb 2000 | $32.17 | $34.33 | $27.46 | $27.88 | -12.32% | 32,469,600 |
| Jan 2000 | $32.50 | $40.58 | $30.33 | $31.79 | -0.39% | 44,651,850 |
| Dec 1999 | $34.67 | $34.96 | $28.50 | $31.92 | -8.48% | 38,619,750 |
| Nov 1999 | $30.00 | $35.63 | $28.33 | $34.88 | +20.26% | 44,850,750 |
| Oct 1999 | $36.25 | $38.33 | $24.67 | $29.00 | -20.18% | 81,598,950 |
| Sep 1999 | $42.50 | $43.46 | $34.25 | $36.33 | -14.51% | 43,202,400 |
| Aug 1999 | $46.00 | $46.92 | $40.08 | $42.50 | -6.59% | 37,208,850 |
| Jul 1999 | $42.75 | $46.83 | $42.50 | $45.50 | +6.43% | 33,632,550 |
| Jun 1999 | $40.17 | $43.13 | $37.67 | $42.75 | +6.21% | 33,920,850 |
| May 1999 | $39.96 | $43.46 | $37.67 | $40.25 | +0.94% | 44,946,900 |
| Apr 1999 | $44.13 | $48.63 | $38.96 | $39.88 | -9.38% | 62,367,000 |
| Mar 1999 | $47.83 | $51.92 | $42.63 | $44.00 | -8.57% | 33,873,300 |
| Feb 1999 | $49.63 | $55.50 | $46.79 | $48.13 | -2.37% | 34,548,150 |
| Jan 1999 | $51.00 | $51.58 | $45.21 | $49.29 | -2.55% | 22,319,850 |
| Dec 1998 | $45.50 | $50.92 | $44.33 | $50.58 | +10.16% | 18,316,650 |
| Nov 1998 | $42.04 | $48.50 | $41.33 | $45.92 | +9.18% | 22,546,650 |
| Oct 1998 | $45.33 | $45.83 | $35.81 | $42.06 | -8.35% | 57,339,675 |
| Sep 1998 | $39.56 | $47.67 | $36.00 | $45.89 | +18.00% | 31,806,675 |
| Aug 1998 | $41.11 | $44.86 | $38.89 | $38.89 | -8.91% | 30,322,800 |
| Jul 1998 | $41.94 | $45.58 | $41.61 | $42.69 | +2.47% | 25,879,275 |
| Jun 1998 | $39.61 | $42.56 | $37.92 | $41.67 | +5.04% | 22,099,050 |
| May 1998 | $42.83 | $42.92 | $37.78 | $39.67 | -7.27% | 23,427,000 |
| Apr 1998 | $39.22 | $43.28 | $38.83 | $42.78 | +9.14% | 13,149,450 |
| Mar 1998 | $36.17 | $39.53 | $34.33 | $39.19 | +7.71% | 13,049,775 |
| Feb 1998 | $34.50 | $38.36 | $34.19 | $36.39 | +5.73% | 14,106,150 |
| Jan 1998 | $33.72 | $34.94 | $30.97 | $34.42 | +3.08% | 16,981,425 |
| Dec 1997 | $33.78 | $34.61 | $31.11 | $33.39 | -0.83% | 16,113,825 |
| Nov 1997 | $33.06 | $35.00 | $32.00 | $33.67 | +2.02% | 13,375,125 |
| Oct 1997 | $31.67 | $34.08 | $29.81 | $33.00 | +4.58% | 15,966,000 |
| Sep 1997 | $29.56 | $31.89 | $29.44 | $31.56 | +7.17% | 26,115,075 |
| Aug 1997 | $27.11 | $29.64 | $24.22 | $29.44 | +6.43% | 40,103,550 |
| Jul 1997 | $25.53 | $28.86 | $25.33 | $27.67 | +8.73% | 22,343,400 |
| Jun 1997 | $25.89 | $28.33 | $24.33 | $25.44 | -1.72% | 33,080,400 |
| May 1997 | $23.61 | $26.00 | $22.94 | $25.89 | +9.39% | 35,914,050 |
| Apr 1997 | $23.78 | $25.67 | $22.89 | $23.67 | -2.07% | 19,984,275 |
| Mar 1997 | $27.22 | $28.17 | $24.11 | $24.17 | -11.59% | 12,596,175 |
| Feb 1997 | $28.00 | $28.22 | $26.94 | $27.33 | -1.82% | 10,328,625 |
| Jan 1997 | $25.78 | $29.06 | $25.39 | $27.84 | +7.54% | 26,589,375 |
| Dec 1996 | $24.78 | $26.00 | $24.52 | $25.89 | +4.48% | 12,775,390 |
| Nov 1996 | $23.33 | $25.89 | $22.96 | $24.78 | +6.53% | 13,110,868 |
| Oct 1996 | $24.56 | $25.52 | $23.26 | $23.26 | -4.99% | 13,493,254 |
| Sep 1996 | $21.67 | $24.48 | $21.48 | $24.48 | +12.61% | 12,490,205 |
| Aug 1996 | $20.63 | $22.63 | $20.52 | $21.74 | +5.58% | 12,110,856 |
| Jul 1996 | $21.37 | $21.52 | $19.59 | $20.59 | -3.64% | 19,072,468 |
| Jun 1996 | $18.93 | $22.67 | $18.93 | $21.37 | +12.92% | 17,102,480 |
| May 1996 | $18.63 | $19.33 | $18.19 | $18.93 | +1.79% | 10,803,718 |
| Apr 1996 | $19.11 | $19.22 | $17.78 | $18.59 | -2.33% | 13,082,179 |
| Mar 1996 | $17.89 | $19.04 | $17.22 | $19.04 | +6.64% | 11,453,743 |
| Feb 1996 | $17.67 | $18.44 | $16.33 | $17.85 | +1.05% | 36,928,580 |
| Jan 1996 | $16.15 | $17.81 | $15.54 | $17.67 | +8.90% | 14,435,216 |
| Dec 1995 | $16.00 | $16.96 | $15.07 | $16.22 | +1.39% | 14,120,329 |
| Nov 1995 | $15.26 | $16.30 | $15.15 | $16.00 | +5.11% | 16,622,892 |
| Oct 1995 | $16.37 | $17.22 | $15.22 | $15.22 | -7.22% | 6,436,468 |
| Sep 1995 | $15.78 | $16.78 | $15.56 | $16.41 | +3.50% | 6,955,543 |
| Aug 1995 | $15.00 | $16.37 | $14.93 | $15.85 | +5.42% | 7,400,369 |
| Jul 1995 | $14.04 | $15.11 | $12.89 | $15.04 | +7.41% | 10,330,541 |
| Jun 1995 | $13.52 | $14.19 | $12.67 | $14.00 | +3.56% | 7,742,592 |
| May 1995 | $13.67 | $13.89 | $12.30 | $13.52 | -1.08% | 13,924,918 |
| Apr 1995 | $14.04 | $14.19 | $13.26 | $13.67 | -3.15% | 8,385,193 |
| Mar 1995 | $14.67 | $15.07 | $13.81 | $14.11 | -3.79% | 5,809,731 |
| Feb 1995 | $13.74 | $15.07 | $13.70 | $14.67 | +7.32% | 5,589,343 |
| Jan 1995 | $13.81 | $13.81 | $12.96 | $13.67 | -0.54% | 4,417,880 |
| Dec 1994 | $13.48 | $13.85 | $12.41 | $13.74 | +1.92% | 6,061,170 |
| Nov 1994 | $13.85 | $14.30 | $12.67 | $13.48 | -2.67% | 6,595,430 |
| Oct 1994 | $12.41 | $13.89 | $11.93 | $13.85 | +11.64% | 9,421,992 |
| Sep 1994 | $11.48 | $12.48 | $11.33 | $12.41 | +8.06% | 13,476,719 |
| Aug 1994 | $11.33 | $11.63 | $11.11 | $11.48 | +0.53% | 7,851,607 |
| Jul 1994 | $11.63 | $12.67 | $10.81 | $11.42 | -1.67% | 15,180,081 |
| Jun 1994 | $11.32 | $12.27 | $11.26 | $11.61 | +2.48% | 12,813,613 |
| May 1994 | $10.31 | $11.50 | $10.25 | $11.33 | +11.19% | 8,708,347 |
| Apr 1994 | $10.67 | $11.61 | $10.07 | $10.19 | -6.52% | 8,558,579 |
| Mar 1994 | $11.56 | $12.03 | $10.67 | $10.90 | -4.66% | 13,229,160 |
| Feb 1994 | $10.31 | $11.56 | $10.19 | $11.44 | +9.97% | 7,886,955 |
| Jan 1994 | $11.14 | $11.20 | $9.84 | $10.40 | -7.63% | 10,012,783 |
| Dec 1993 | $10.37 | $11.44 | $10.01 | $11.26 | +8.57% | 7,302,659 |
| Nov 1993 | $10.19 | $11.38 | $10.19 | $10.37 | +1.74% | 8,209,268 |
| Oct 1993 | $8.71 | $10.96 | $8.53 | $10.19 | +17.01% | 18,886,502 |
| Sep 1993 | $8.53 | $9.07 | $8.41 | $8.71 | +2.08% | 9,320,065 |
| Aug 1993 | $7.11 | $8.59 | $6.64 | $8.53 | +21.01% | 12,740,203 |
| Jul 1993 | $6.87 | $7.11 | $6.28 | $7.05 | +4.39% | 7,132,221 |
| Jun 1993 | $6.70 | $7.11 | $6.04 | $6.76 | -0.87% | 11,479,218 |
| May 1993 | $6.81 | $7.11 | $6.64 | $6.81 | 0.00% | 6,687,565 |
| Apr 1993 | $7.05 | $7.05 | $6.22 | $6.81 | -3.36% | 7,000,174 |
| Mar 1993 | $6.10 | $7.05 | $5.99 | $7.05 | +15.53% | 17,371,971 |
| Feb 1993 | $6.64 | $6.99 | $5.81 | $6.10 | -8.85% | 14,378,343 |
| Jan 1993 | $7.05 | $7.17 | $6.22 | $6.70 | -6.61% | 18,754,455 |
| Dec 1992 | $6.40 | $7.23 | $6.22 | $7.17 | +10.50% | 10,667,955 |
| Nov 1992 | $6.46 | $6.52 | $6.22 | $6.49 | +1.39% | 8,056,549 |
| Oct 1992 | $6.76 | $6.87 | $5.93 | $6.40 | -6.90% | 12,551,205 |
| Sep 1992 | $6.64 | $6.99 | $6.52 | $6.87 | +2.66% | 14,375,391 |
| Aug 1992 | $6.99 | $7.29 | $6.31 | $6.70 | -4.24% | 10,349,861 |
| Jul 1992 | $7.23 | $7.76 | $6.81 | $6.99 | -1.67% | 5,117,764 |
| Jun 1992 | $6.81 | $7.29 | $6.40 | $7.11 | +2.56% | 8,534,532 |
| May 1992 | $6.10 | $7.11 | $5.99 | $6.93 | +15.84% | 10,208,532 |
| Apr 1992 | $6.99 | $7.17 | $5.63 | $5.99 | -17.89% | 10,333,828 |
| Mar 1992 | $7.35 | $7.79 | $6.93 | $7.29 | -0.81% | 5,048,156 |
| Feb 1992 | $7.35 | $8.06 | $7.17 | $7.35 | +2.48% | 10,723,642 |
| Jan 1992 | $7.11 | $7.35 | $6.16 | $7.17 | -0.82% | 21,077,719 |
| Dec 1991 | $6.16 | $7.29 | $5.33 | $7.23 | +15.09% | 22,423,923 |
| Nov 1991 | $7.23 | $7.88 | $5.99 | $6.28 | -12.76% | 14,833,547 |
| Oct 1991 | $9.07 | $9.19 | $6.76 | $7.20 | -19.64% | 14,274,987 |
| Sep 1991 | $8.49 | $9.10 | $8.08 | $8.96 | +5.59% | 5,756,483 |
| Aug 1991 | $7.96 | $8.77 | $7.66 | $8.49 | +5.92% | 7,330,076 |
| Jul 1991 | $7.02 | $8.49 | $7.02 | $8.01 | +13.04% | 11,356,878 |
| Jun 1991 | $7.35 | $7.87 | $6.97 | $7.09 | -2.92% | 10,393,419 |
| May 1991 | $6.59 | $7.44 | $6.49 | $7.30 | +10.79% | 12,530,214 |
| Apr 1991 | $6.73 | $7.54 | $6.49 | $6.59 | -2.11% | 10,653,400 |
| Mar 1991 | $6.45 | $6.87 | $6.21 | $6.73 | +5.19% | 14,465,566 |
| Feb 1991 | $5.83 | $7.02 | $5.78 | $6.40 | +10.66% | 10,163,494 |
| Jan 1991 | $5.12 | $5.83 | $4.74 | $5.78 | +14.02% | 11,877,892 |
| Dec 1990 | $5.17 | $5.50 | $4.93 | $5.07 | -0.93% | 6,671,428 |
| Nov 1990 | $4.69 | $5.12 | $4.36 | $5.12 | +10.20% | 4,849,455 |
| Oct 1990 | $3.89 | $4.74 | $3.79 | $4.65 | +22.50% | 7,474,572 |
| Sep 1990 | $3.94 | $4.13 | $3.60 | $3.79 | -3.85% | 4,732,250 |
| Aug 1990 | $4.44 | $4.44 | $3.49 | $3.94 | -10.34% | 4,269,506 |
| Jul 1990 | $4.10 | $4.51 | $4.10 | $4.40 | +7.41% | 4,858,152 |
| Jun 1990 | $3.98 | $4.17 | $3.87 | $4.10 | +1.89% | 3,055,958 |
| May 1990 | $3.38 | $4.02 | $3.30 | $4.02 | +19.10% | 9,316,844 |
| Apr 1990 | $3.34 | $3.57 | $3.30 | $3.38 | +3.49% | 4,057,912 |
| Mar 1990 | $3.22 | $3.38 | $3.11 | $3.26 | +1.18% | 4,071,092 |
| Feb 1990 | $3.07 | $3.34 | $3.07 | $3.22 | +4.94% | 2,526,637 |
| Jan 1990 | $3.72 | $3.79 | $3.00 | $3.07 | -17.35% | 3,385,545 |
| Dec 1989 | $3.45 | $3.72 | $3.45 | $3.72 | +8.29% | 6,569,387 |
| Nov 1989 | $3.19 | $3.45 | $3.03 | $3.43 | +7.74% | 5,753,319 |
| Oct 1989 | $3.17 | $3.41 | $3.00 | $3.19 | +0.48% | 5,187,084 |
| Sep 1989 | $3.06 | $3.25 | $2.97 | $3.17 | +3.47% | 7,335,845 |
| Aug 1989 | $3.09 | $3.13 | $2.94 | $3.06 | -0.98% | 3,289,306 |
| Jul 1989 | $2.82 | $3.16 | $2.76 | $3.09 | +9.68% | 4,347,291 |
| Jun 1989 | $2.61 | $2.97 | $2.61 | $2.82 | +9.41% | 6,404,752 |
| May 1989 | $2.64 | $2.70 | $2.43 | $2.58 | -2.30% | 13,250,336 |
| Apr 1989 | $2.34 | $2.76 | $2.31 | $2.64 | +12.99% | 8,051,880 |
| Mar 1989 | $2.28 | $2.43 | $2.25 | $2.34 | +2.66% | 4,353,882 |
| Feb 1989 | $2.26 | $2.31 | $2.17 | $2.28 | +1.35% | 2,563,385 |
| Jan 1989 | $1.97 | $2.28 | $1.94 | $2.25 | +13.85% | 2,695,222 |
| Dec 1988 | $2.08 | $2.12 | $1.94 | $1.97 | -5.11% | 1,030,792 |
| Nov 1988 | $2.21 | $2.21 | $2.03 | $2.08 | -6.17% | 636,108 |
| Oct 1988 | $2.15 | $2.23 | $2.12 | $2.21 | +2.82% | 1,229,373 |
| Sep 1988 | $1.99 | $2.25 | $1.93 | $2.15 | +8.47% | 984,237 |
| Aug 1988 | $2.07 | $2.10 | $1.88 | $1.99 | -4.00% | 1,531,769 |
| Jul 1988 | $1.89 | $2.10 | $1.88 | $2.07 | +8.70% | 3,273,817 |
| Jun 1988 | $1.61 | $1.93 | $1.56 | $1.90 | +17.95% | 3,495,878 |
| May 1988 | $1.65 | $1.71 | $1.49 | $1.61 | -7.14% | 706,971 |
| Apr 1988 | $1.71 | $1.79 | $1.68 | $1.74 | +1.61% | 768,606 |
| Mar 1988 | $1.60 | $1.74 | $1.52 | $1.71 | +8.77% | 3,412,491 |
| Feb 1988 | $1.46 | $1.60 | $1.38 | $1.57 | +11.77% | 1,354,122 |
| Jan 1988 | $1.17 | $1.41 | $1.16 | $1.41 | +19.99% | 836,581 |
| Dec 1987 | $1.16 | $1.24 | $1.12 | $1.17 | +1.19% | 1,891,599 |
| Nov 1987 | $1.27 | $1.27 | $1.10 | $1.16 | -8.69% | 2,127,255 |
| Oct 1987 | $1.90 | $1.96 | $1.16 | $1.27 | -33.33% | 3,366,265 |
| Sep 1987 | $2.01 | $2.10 | $1.88 | $1.90 | -5.12% | 934,647 |
| Aug 1987 | $2.13 | $2.13 | $1.94 | $2.01 | -5.88% | 1,851,445 |
| Jul 1987 | $2.28 | $2.43 | $2.03 | $2.13 | -6.59% | 2,325,024 |
| Jun 1987 | $2.21 | $2.28 | $2.13 | $2.28 | +3.41% | 4,516,453 |
| May 1987 | $2.08 | $2.26 | $1.91 | $2.21 | +4.76% | 2,823,528 |
| Apr 1987 | $2.18 | $2.23 | $2.01 | $2.11 | -3.45% | 1,896,309 |
| Mar 1987 | $1.86 | $2.41 | $1.81 | $2.18 | +19.18% | 5,664,010 |
| Feb 1987 | $2.01 | $2.01 | $1.83 | $1.83 | -8.75% | 1,767,696 |
| Jan 1987 | $1.73 | $2.26 | $1.71 | $2.01 | +15.94% | 3,346,958 |
| Dec 1986 | $1.81 | $1.81 | $1.71 | $1.73 | -4.17% | 1,667,995 |
| Nov 1986 | $1.63 | $1.86 | $1.63 | $1.81 | +10.77% | 1,077,765 |
| Oct 1986 | $1.81 | $1.86 | $1.48 | $1.63 | -9.72% | 3,507,479 |
| Sep 1986 | $1.96 | $1.96 | $1.81 | $1.81 | -8.86% | 1,902,293 |
| Aug 1986 | $1.96 | $2.06 | $1.88 | $1.98 | +1.28% | 3,908,276 |
| Jul 1986 | $2.41 | $2.43 | $1.96 | $1.96 | -18.75% | 1,017,945 |
| Jun 1986 | $2.38 | $2.51 | $2.33 | $2.41 | +1.05% | 1,435,692 |
| May 1986 | $2.36 | $2.51 | $2.31 | $2.38 | +1.06% | 1,310,068 |
| Apr 1986 | $2.51 | $2.51 | $2.28 | $2.36 | -6.00% | 2,494,517 |
| Mar 1986 | $2.21 | $2.53 | $2.18 | $2.51 | +13.64% | 1,758,723 |
| Feb 1986 | $1.98 | $2.41 | $1.96 | $2.21 | +11.39% | 3,008,976 |
| Jan 1986 | $1.94 | $2.06 | $1.93 | $1.98 | +1.93% | 1,541,375 |
| Dec 1985 | $1.83 | $1.96 | $1.81 | $1.94 | +6.16% | 3,232,302 |
| Nov 1985 | $1.71 | $1.83 | $1.65 | $1.83 | +7.35% | 1,845,463 |
| Oct 1985 | $1.60 | $1.71 | $1.57 | $1.71 | +5.43% | 2,278,164 |
| Sep 1985 | $1.72 | $1.72 | $1.58 | $1.62 | -6.53% | 828,513 |
| Aug 1985 | $1.78 | $1.83 | $1.71 | $1.73 | -2.81% | 696,907 |
| Jul 1985 | $1.71 | $1.86 | $1.71 | $1.78 | +4.41% | 2,707,876 |
| Jun 1985 | $1.65 | $1.78 | $1.63 | $1.71 | +1.49% | 688,933 |
| May 1985 | $1.77 | $1.83 | $1.58 | $1.68 | -6.95% | 800,596 |
| Apr 1985 | $1.71 | $1.86 | $1.68 | $1.81 | +5.88% | 1,794,615 |
| Mar 1985 | $1.81 | $1.81 | $1.60 | $1.71 | -5.56% | 666,003 |
| Feb 1985 | $1.68 | $1.88 | $1.65 | $1.81 | +9.09% | 1,651,048 |
| Jan 1985 | $1.33 | $1.73 | $1.33 | $1.65 | +20.00% | 2,221,337 |
| Dec 1984 | $1.30 | $1.38 | $1.20 | $1.38 | +5.77% | 892,323 |
| Nov 1984 | $1.40 | $1.45 | $1.30 | $1.30 | -7.14% | 1,277,169 |
| Oct 1984 | $1.76 | $1.76 | $1.35 | $1.40 | -20.00% | 1,373,878 |
| Sep 1984 | $1.60 | $1.76 | $1.53 | $1.76 | +9.37% | 1,329,012 |
| Aug 1984 | $1.55 | $1.60 | $1.50 | $1.60 | +3.23% | 925,222 |
| Jul 1984 | $1.63 | $1.68 | $1.55 | $1.55 | -3.13% | 349,948 |
| Jun 1984 | $1.50 | $1.76 | $1.50 | $1.60 | +6.67% | 856,430 |
| May 1984 | $1.40 | $1.55 | $1.40 | $1.50 | +7.14% | 874,373 |
| Apr 1984 | $1.53 | $1.55 | $1.40 | $1.40 | -8.20% | 303,089 |
| Mar 1984 | $1.48 | $1.60 | $1.48 | $1.53 | +3.39% | 407,776 |
| Feb 1984 | $1.76 | $1.81 | $1.48 | $1.48 | -15.71% | 210,367 |
| Jan 1984 | $1.76 | $1.91 | $1.76 | $1.76 | 0.00% | 228,313 |
| Dec 1983 | $1.88 | $1.98 | $1.76 | $1.76 | -4.76% | 779,660 |
| Nov 1983 | $1.65 | $1.93 | $1.60 | $1.84 | +11.37% | 547,356 |
| Oct 1983 | $1.86 | $1.91 | $1.65 | $1.65 | -10.81% | 597,205 |
| Sep 1983 | $1.55 | $1.91 | $1.50 | $1.86 | +19.36% | 1,163,507 |
| Aug 1983 | $1.38 | $1.71 | $1.35 | $1.55 | – | 6,995,017 |
Seasonality
CAH 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 | 5.4% | 2.8% | -0.2% | -0.7% | -2.2% | 5.0% | 1.1% | -0.9% | -0.4% | 3.8% | 8.7% | -2.7% |
| Months up | 10 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 4.8% | 6.7% | -7.8% | -8.5% | 2.0% | 20.7% | -3.0% | 2.0% | -5.2% | 12.8% | ||
| 2025 | 5.0% | 4.7% | 6.4% | 2.9% | 9.3% | 8.8% | -7.3% | -4.1% | 5.5% | 21.9% | 11.3% | -3.2% |
| 2024 | 8.3% | 2.6% | 0.4% | -7.9% | -3.7% | -1.0% | 3.1% | 11.8% | -2.0% | -1.4% | 12.6% | -3.2% |
| 2023 | 0.5% | -2.0% | 0.4% | 8.7% | 0.2% | 15.5% | -3.3% | -4.5% | -0.6% | 5.4% | 17.7% | -5.4% |
| 2022 | 0.2% | 4.7% | 5.9% | 2.4% | -3.0% | -6.3% | 13.9% | 18.7% | -5.0% | 13.8% | 5.6% | -3.5% |
| 2021 | 0.3% | -4.1% | 18.8% | -0.7% | -7.1% | 2.7% | 4.0% | -11.6% | -4.9% | -3.3% | -3.3% | 12.4% |
| 2020 | 1.2% | 1.8% | -7.1% | 3.2% | 10.5% | -3.7% | 4.7% | -7.1% | -6.5% | -2.5% | 19.2% | -1.0% |
| 2019 | 12.0% | 8.7% | -10.5% | 1.2% | -13.6% | 13.1% | -2.9% | -5.7% | 10.5% | 4.8% | 11.3% | -7.2% |
| 2018 | 17.2% | -3.6% | -8.8% | 2.4% | -18.8% | -5.4% | 2.3% | 4.5% | 4.4% | -6.3% | 8.4% | -17.8% |
| 2017 | 4.2% | 8.6% | 0.8% | -11.0% | 2.3% | 5.5% | -0.8% | -12.7% | -0.1% | -7.5% | -4.4% | 4.3% |