Church & Dwight Co Inc (CHD) stock
CHDNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3025% above fair value
$107.23+1.23 (+1.16%)
Close on Oct 30, 2026Market cap $25.44BP/E 33.0Yield 1.10%
Price history
Church & Dwight share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.23
+1.16% on the day
52-week range
$81.33 – $111.23
-3.6% from the high
Change over 52 weeks
+31.1%
From $81.80 on Oct 30, 2025
Average volume
1.87M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $93.80 | $111.23 | $93.33 | $107.23 | +13.81% | 45,649,747 |
| Sep 2026 | $99.96 | $101.30 | $93.04 | $94.22 | -5.57% | 38,596,292 |
| Aug 2026 | $100.49 | $104.31 | $96.27 | $99.78 | +0.98% | 36,481,936 |
| Jul 2026 | $97.17 | $101.68 | $94.30 | $98.81 | +1.99% | 39,047,167 |
| Jun 2026 | $95.57 | $100.12 | $92.57 | $96.88 | +1.31% | 45,499,639 |
| May 2026 | $98.48 | $100.62 | $90.05 | $95.63 | -1.47% | 41,761,922 |
| Apr 2026 | $92.50 | $98.18 | $91.35 | $97.06 | +4.01% | 39,892,613 |
| Mar 2026 | $104.09 | $104.58 | $91.94 | $93.32 | -11.01% | 47,186,239 |
| Feb 2026 | $97.28 | $106.04 | $95.82 | $104.86 | +8.95% | 41,345,079 |
| Jan 2026 | $83.52 | $98.63 | $81.57 | $96.25 | +14.79% | 57,331,703 |
| Dec 2025 | $84.88 | $87.77 | $81.49 | $83.85 | -1.54% | 52,604,523 |
| Nov 2025 | $87.37 | $87.47 | $81.80 | $85.16 | -2.89% | 44,554,546 |
| Oct 2025 | $87.72 | $90.64 | $81.33 | $87.69 | +0.07% | 51,311,735 |
| Sep 2025 | $93.46 | $96.53 | $85.08 | $87.63 | -5.94% | 45,757,133 |
| Aug 2025 | $93.00 | $95.98 | $90.51 | $93.16 | -0.65% | 45,481,198 |
| Jul 2025 | $96.23 | $99.86 | $93.31 | $93.77 | -2.43% | 45,854,742 |
| Jun 2025 | $98.42 | $100.69 | $94.49 | $96.11 | -2.24% | 48,033,599 |
| May 2025 | $92.99 | $99.16 | $90.99 | $98.31 | -1.04% | 57,067,209 |
| Apr 2025 | $110.59 | $113.91 | $97.54 | $99.34 | -9.76% | 48,603,475 |
| Mar 2025 | $110.84 | $116.46 | $104.23 | $110.09 | -1.00% | 33,795,297 |
| Feb 2025 | $105.01 | $111.36 | $103.03 | $111.20 | +5.38% | 29,591,212 |
| Jan 2025 | $105.08 | $109.67 | $100.86 | $105.52 | +0.77% | 32,911,177 |
| Dec 2024 | $110.88 | $113.44 | $104.01 | $104.71 | -4.92% | 28,727,121 |
| Nov 2024 | $105.75 | $113.50 | $102.49 | $110.13 | +10.23% | 34,896,963 |
| Oct 2024 | $104.60 | $105.39 | $98.63 | $99.91 | -4.59% | 29,425,256 |
| Sep 2024 | $101.96 | $106.61 | $101.56 | $104.72 | +2.79% | 31,817,073 |
| Aug 2024 | $98.37 | $103.28 | $96.35 | $101.88 | +3.95% | 31,035,158 |
| Jul 2024 | $104.11 | $106.77 | $97.65 | $98.01 | -5.47% | 33,315,136 |
| Jun 2024 | $106.60 | $110.31 | $102.85 | $103.68 | -3.11% | 30,236,677 |
| May 2024 | $107.54 | $108.68 | $102.91 | $107.01 | -0.82% | 25,779,667 |
| Apr 2024 | $103.92 | $108.10 | $100.66 | $107.89 | +3.43% | 27,180,996 |
| Mar 2024 | $100.22 | $105.67 | $99.12 | $104.31 | +4.18% | 23,368,379 |
| Feb 2024 | $99.90 | $103.21 | $96.09 | $100.12 | +0.27% | 28,179,286 |
| Jan 2024 | $94.37 | $101.00 | $93.32 | $99.85 | +5.59% | 27,687,281 |
| Dec 2023 | $96.54 | $96.88 | $90.26 | $94.56 | -2.14% | 25,562,910 |
| Nov 2023 | $91.37 | $96.68 | $82.25 | $96.63 | +6.26% | 40,601,951 |
| Oct 2023 | $91.47 | $93.13 | $85.14 | $90.94 | -0.75% | 36,678,321 |
| Sep 2023 | $96.91 | $97.32 | $91.32 | $91.63 | -5.31% | 23,029,069 |
| Aug 2023 | $95.80 | $97.56 | $91.38 | $96.77 | +1.15% | 26,381,677 |
| Jul 2023 | $100.20 | $100.52 | $94.69 | $95.67 | -4.55% | 26,913,775 |
| Jun 2023 | $92.67 | $100.39 | $91.81 | $100.23 | +8.42% | 32,635,632 |
| May 2023 | $96.77 | $98.33 | $91.45 | $92.45 | -4.81% | 40,348,578 |
| Apr 2023 | $88.02 | $98.22 | $87.88 | $97.12 | +9.85% | 24,662,029 |
| Mar 2023 | $83.47 | $88.60 | $82.41 | $88.41 | +5.53% | 29,608,934 |
| Feb 2023 | $80.73 | $85.09 | $79.34 | $83.78 | +3.61% | 27,898,841 |
| Jan 2023 | $80.75 | $86.04 | $78.63 | $80.86 | +0.31% | 27,579,461 |
| Dec 2022 | $82.38 | $83.59 | $78.92 | $80.61 | -1.54% | 27,522,302 |
| Nov 2022 | $74.53 | $81.90 | $70.30 | $81.87 | +10.44% | 33,539,414 |
| Oct 2022 | $71.80 | $78.16 | $70.16 | $74.13 | +3.77% | 36,344,175 |
| Sep 2022 | $83.62 | $85.73 | $71.37 | $71.44 | -14.66% | 35,546,077 |
| Aug 2022 | $87.47 | $89.62 | $83.62 | $83.71 | -4.84% | 34,671,816 |
| Jul 2022 | $93.13 | $96.54 | $87.58 | $87.97 | -5.06% | 26,081,496 |
| Jun 2022 | $90.15 | $93.43 | $80.34 | $92.66 | +2.89% | 34,416,567 |
| May 2022 | $97.74 | $99.56 | $86.92 | $90.06 | -7.69% | 30,349,898 |
| Apr 2022 | $99.49 | $105.28 | $97.40 | $97.56 | -1.83% | 24,651,835 |
| Mar 2022 | $97.72 | $102.78 | $94.63 | $99.38 | +1.56% | 29,270,673 |
| Feb 2022 | $102.93 | $104.09 | $93.86 | $97.85 | -4.68% | 36,428,453 |
| Jan 2022 | $101.37 | $104.84 | $95.86 | $102.65 | +0.15% | 44,437,808 |
| Dec 2021 | $89.95 | $103.00 | $89.73 | $102.50 | +14.68% | 37,186,176 |
| Nov 2021 | $87.87 | $94.75 | $86.89 | $89.38 | +2.31% | 23,741,163 |
| Oct 2021 | $82.69 | $88.39 | $80.76 | $87.36 | +5.80% | 24,761,563 |
| Sep 2021 | $83.94 | $86.21 | $82.02 | $82.57 | -1.30% | 28,351,573 |
| Aug 2021 | $86.28 | $86.98 | $81.87 | $83.66 | -3.37% | 22,023,641 |
| Jul 2021 | $85.62 | $88.91 | $84.04 | $86.58 | +1.60% | 25,992,224 |
| Jun 2021 | $86.04 | $86.82 | $82.40 | $85.22 | -0.59% | 35,755,511 |
| May 2021 | $85.76 | $90.00 | $85.16 | $85.73 | -0.01% | 23,867,429 |
| Apr 2021 | $86.88 | $90.24 | $83.93 | $85.74 | -1.84% | 28,484,694 |
| Mar 2021 | $78.88 | $89.34 | $77.62 | $87.35 | +10.92% | 38,027,644 |
| Feb 2021 | $84.32 | $85.41 | $78.69 | $78.75 | -6.73% | 25,751,245 |
| Jan 2021 | $87.02 | $90.24 | $83.61 | $84.43 | -3.21% | 29,569,271 |
| Dec 2020 | $88.37 | $88.46 | $85.05 | $87.23 | -0.62% | 26,276,516 |
| Nov 2020 | $89.86 | $91.86 | $83.43 | $87.77 | -0.70% | 36,676,296 |
| Oct 2020 | $94.01 | $96.31 | $82.52 | $88.39 | -5.68% | 32,962,254 |
| Sep 2020 | $95.34 | $98.96 | $88.64 | $93.71 | -2.21% | 26,747,165 |
| Aug 2020 | $95.19 | $97.15 | $91.86 | $95.83 | -0.52% | 26,426,764 |
| Jul 2020 | $77.50 | $96.40 | $77.31 | $96.33 | +24.62% | 38,779,024 |
| Jun 2020 | $74.99 | $79.09 | $72.03 | $77.30 | +2.97% | 30,700,885 |
| May 2020 | $70.25 | $75.22 | $69.85 | $75.07 | +7.26% | 33,265,101 |
| Apr 2020 | $62.80 | $74.10 | $61.89 | $69.99 | +9.05% | 32,631,244 |
| Mar 2020 | $69.83 | $76.55 | $47.98 | $64.18 | -7.68% | 60,829,818 |
| Feb 2020 | $74.73 | $77.00 | $68.05 | $69.52 | -6.33% | 29,529,546 |
| Jan 2020 | $70.38 | $77.24 | $68.94 | $74.22 | +5.52% | 38,083,664 |
| Dec 2019 | $70.06 | $70.83 | $67.99 | $70.34 | +0.14% | 31,826,594 |
| Nov 2019 | $69.85 | $70.75 | $66.45 | $70.24 | +0.43% | 35,538,036 |
| Oct 2019 | $74.92 | $76.43 | $69.70 | $69.94 | -7.04% | 36,348,339 |
| Sep 2019 | $79.56 | $80.56 | $69.97 | $75.24 | -5.69% | 49,382,854 |
| Aug 2019 | $75.09 | $80.99 | $73.07 | $79.78 | +5.75% | 28,178,445 |
| Jul 2019 | $73.24 | $77.57 | $71.64 | $75.44 | +3.26% | 26,339,667 |
| Jun 2019 | $74.78 | $79.22 | $72.47 | $73.06 | -1.81% | 27,626,425 |
| May 2019 | $74.33 | $75.49 | $72.22 | $74.41 | -0.72% | 28,862,604 |
| Apr 2019 | $71.09 | $74.98 | $70.40 | $74.95 | +5.22% | 25,339,666 |
| Mar 2019 | $65.85 | $72.19 | $64.96 | $71.23 | +8.25% | 29,289,274 |
| Feb 2019 | $64.77 | $66.53 | $59.64 | $65.80 | +1.84% | 41,577,720 |
| Jan 2019 | $65.14 | $68.75 | $62.72 | $64.61 | -1.75% | 45,950,315 |
| Dec 2018 | $66.33 | $69.49 | $62.43 | $65.76 | -0.65% | 35,485,446 |
| Nov 2018 | $60.78 | $67.93 | $60.68 | $66.19 | +11.49% | 50,019,949 |
| Oct 2018 | $59.42 | $61.28 | $54.46 | $59.37 | 0.00% | 38,662,543 |
| Sep 2018 | $56.07 | $60.39 | $56.06 | $59.37 | +4.93% | 22,030,269 |
| Aug 2018 | $55.82 | $58.03 | $54.53 | $56.58 | +1.22% | 33,149,714 |
| Jul 2018 | $53.00 | $56.25 | $52.70 | $55.90 | +5.15% | 38,880,751 |
| Jun 2018 | $47.10 | $53.62 | $46.32 | $53.16 | +13.23% | 48,730,975 |
| May 2018 | $46.20 | $48.34 | $45.50 | $46.95 | +1.62% | 66,263,199 |
| Apr 2018 | $50.32 | $50.81 | $44.87 | $46.20 | -8.26% | 38,800,787 |
| Mar 2018 | $49.10 | $51.08 | $46.93 | $50.36 | +2.38% | 38,732,529 |
| Feb 2018 | $48.91 | $50.53 | $46.13 | $49.19 | +0.70% | 53,238,088 |
| Jan 2018 | $50.07 | $50.76 | $48.64 | $48.85 | -2.63% | 41,275,441 |
| Dec 2017 | $46.97 | $50.59 | $45.94 | $50.17 | +6.54% | 36,002,378 |
| Nov 2017 | $45.39 | $48.10 | $43.21 | $47.09 | +4.25% | 54,209,136 |
| Oct 2017 | $48.46 | $48.63 | $44.74 | $45.17 | -6.77% | 37,416,761 |
| Sep 2017 | $50.23 | $50.99 | $47.68 | $48.45 | -3.43% | 27,024,587 |
| Aug 2017 | $53.44 | $53.45 | $49.23 | $50.17 | -5.96% | 31,956,697 |
| Jul 2017 | $51.95 | $54.00 | $51.54 | $53.35 | +2.83% | 24,534,582 |
| Jun 2017 | $51.80 | $54.18 | $51.43 | $51.88 | +0.43% | 31,678,563 |
| May 2017 | $49.64 | $51.98 | $48.42 | $51.66 | +4.30% | 35,700,081 |
| Apr 2017 | $49.90 | $50.93 | $49.34 | $49.53 | -0.68% | 27,996,868 |
| Mar 2017 | $49.80 | $50.73 | $49.33 | $49.87 | +0.06% | 35,388,942 |
| Feb 2017 | $45.08 | $50.09 | $44.96 | $49.84 | +10.22% | 44,038,681 |
| Jan 2017 | $44.25 | $46.65 | $43.26 | $45.22 | +2.33% | 45,778,241 |
| Dec 2016 | $43.72 | $45.45 | $42.56 | $44.19 | +0.91% | 35,993,033 |
| Nov 2016 | $48.16 | $48.33 | $42.90 | $43.79 | -9.26% | 50,542,490 |
| Oct 2016 | $47.70 | $48.70 | $46.03 | $48.26 | +0.71% | 35,439,997 |
| Sep 2016 | $49.82 | $50.44 | $46.63 | $47.92 | -3.60% | 28,016,500 |
| Aug 2016 | $49.18 | $51.20 | $48.51 | $49.71 | +1.20% | 27,047,600 |
| Jul 2016 | $51.45 | $52.28 | $48.53 | $49.12 | -4.52% | 24,466,600 |
| Jun 2016 | $49.21 | $51.45 | $48.80 | $51.45 | +4.48% | 29,379,400 |
| May 2016 | $46.35 | $53.68 | $46.22 | $49.24 | +6.24% | 45,787,600 |
| Apr 2016 | $45.98 | $47.48 | $45.11 | $46.35 | +0.56% | 29,605,400 |
| Mar 2016 | $45.60 | $46.25 | $44.69 | $46.09 | +1.56% | 33,273,200 |
| Feb 2016 | $41.77 | $46.36 | $41.66 | $45.38 | +8.05% | 52,511,600 |
| Jan 2016 | $41.90 | $42.08 | $38.43 | $42.00 | -1.04% | 56,086,600 |
| Dec 2015 | $43.00 | $43.89 | $41.40 | $42.44 | -1.04% | 88,932,000 |
| Nov 2015 | $43.54 | $43.83 | $40.29 | $42.89 | -0.37% | 28,854,800 |
| Oct 2015 | $42.00 | $44.69 | $41.60 | $43.05 | +2.61% | 29,259,800 |
| Sep 2015 | $42.49 | $43.66 | $41.51 | $41.95 | -2.76% | 28,290,800 |
| Aug 2015 | $43.17 | $45.37 | $41.12 | $43.14 | -0.06% | 27,731,200 |
| Jul 2015 | $40.73 | $43.52 | $40.61 | $43.17 | +6.41% | 23,854,800 |
| Jun 2015 | $42.02 | $42.37 | $40.48 | $40.57 | -3.38% | 22,501,200 |
| May 2015 | $40.59 | $42.59 | $40.50 | $41.99 | +3.45% | 21,848,800 |
| Apr 2015 | $42.70 | $43.63 | $40.41 | $40.59 | -4.98% | 27,524,000 |
| Mar 2015 | $42.62 | $43.33 | $41.58 | $42.71 | +0.33% | 27,281,000 |
| Feb 2015 | $40.62 | $43.29 | $40.08 | $42.57 | +5.22% | 27,965,600 |
| Jan 2015 | $39.46 | $41.70 | $38.70 | $40.46 | +2.68% | 26,039,400 |
| Dec 2014 | $38.12 | $40.49 | $37.42 | $39.41 | +2.74% | 25,310,800 |
| Nov 2014 | $36.19 | $38.40 | $35.85 | $38.36 | +5.94% | 20,794,000 |
| Oct 2014 | $35.06 | $36.47 | $33.52 | $36.21 | +3.21% | 34,862,400 |
| Sep 2014 | $34.24 | $35.44 | $34.15 | $35.08 | +2.81% | 26,020,800 |
| Aug 2014 | $32.00 | $34.22 | $31.93 | $34.12 | +6.33% | 29,149,200 |
| Jul 2014 | $35.00 | $35.36 | $32.06 | $32.09 | -8.25% | 43,700,800 |
| Jun 2014 | $34.65 | $35.25 | $34.23 | $34.98 | +1.04% | 22,586,400 |
| May 2014 | $34.50 | $34.68 | $33.53 | $34.62 | +0.32% | 28,003,400 |
| Apr 2014 | $34.48 | $34.93 | $33.83 | $34.51 | -0.09% | 29,589,800 |
| Mar 2014 | $33.87 | $34.72 | $33.44 | $34.54 | +1.60% | 32,801,400 |
| Feb 2014 | $32.33 | $34.28 | $30.50 | $33.99 | +5.26% | 33,783,600 |
| Jan 2014 | $33.13 | $33.16 | $31.75 | $32.29 | -2.56% | 28,383,000 |
| Dec 2013 | $32.66 | $33.48 | $32.40 | $33.14 | +1.58% | 20,283,800 |
| Nov 2013 | $32.14 | $33.14 | $31.82 | $32.63 | +0.15% | 22,961,000 |
| Oct 2013 | $30.06 | $33.00 | $29.50 | $32.58 | +8.49% | 30,766,600 |
| Sep 2013 | $30.00 | $31.30 | $28.18 | $30.03 | +1.18% | 37,380,200 |
| Aug 2013 | $32.45 | $32.75 | $29.60 | $29.68 | -6.83% | 28,733,000 |
| Jul 2013 | $30.91 | $32.39 | $30.45 | $31.85 | +3.22% | 19,904,000 |
| Jun 2013 | $30.42 | $31.15 | $29.46 | $30.86 | +1.48% | 23,934,600 |
| May 2013 | $31.82 | $32.39 | $30.31 | $30.41 | -4.82% | 23,222,000 |
| Apr 2013 | $32.21 | $32.55 | $30.84 | $31.95 | -1.14% | 29,619,200 |
| Mar 2013 | $30.89 | $32.35 | $30.40 | $32.32 | +4.31% | 22,886,600 |
| Feb 2013 | $29.18 | $31.18 | $28.91 | $30.98 | +7.22% | 29,824,200 |
| Jan 2013 | $27.22 | $29.12 | $26.90 | $28.90 | +7.88% | 29,750,400 |
| Dec 2012 | $27.15 | $27.71 | $26.31 | $26.79 | -1.07% | 27,205,200 |
| Nov 2012 | $25.40 | $27.34 | $24.83 | $27.08 | +6.68% | 36,615,600 |
| Oct 2012 | $27.03 | $27.57 | $24.80 | $25.38 | -5.98% | 29,674,600 |
| Sep 2012 | $27.25 | $28.57 | $26.26 | $27.00 | -1.37% | 31,120,600 |
| Aug 2012 | $28.82 | $28.89 | $25.31 | $27.37 | -4.98% | 45,467,000 |
| Jul 2012 | $27.67 | $29.64 | $27.52 | $28.81 | +3.86% | 29,872,200 |
| Jun 2012 | $26.45 | $27.75 | $26.26 | $27.74 | +4.19% | 36,775,400 |
| May 2012 | $25.40 | $27.30 | $25.22 | $26.62 | +4.80% | 36,887,200 |
| Apr 2012 | $24.71 | $25.69 | $24.58 | $25.40 | +3.27% | 30,785,000 |
| Mar 2012 | $23.92 | $24.87 | $23.65 | $24.60 | +3.04% | 31,179,200 |
| Feb 2012 | $22.70 | $24.00 | $22.54 | $23.87 | +5.22% | 31,449,600 |
| Jan 2012 | $23.00 | $23.50 | $22.11 | $22.69 | -0.85% | 29,787,200 |
| Dec 2011 | $22.06 | $23.23 | $21.84 | $22.88 | +3.41% | 30,714,200 |
| Nov 2011 | $21.80 | $22.39 | $21.00 | $22.13 | +0.16% | 31,872,800 |
| Oct 2011 | $21.91 | $22.76 | $21.00 | $22.09 | -0.05% | 32,570,200 |
| Sep 2011 | $21.82 | $23.15 | $20.59 | $22.10 | +1.52% | 34,517,200 |
| Aug 2011 | $20.28 | $21.99 | $18.39 | $21.77 | +7.93% | 49,987,600 |
| Jul 2011 | $20.30 | $21.42 | $19.91 | $20.17 | -0.49% | 28,961,400 |
| Jun 2011 | $20.96 | $21.18 | $19.58 | $20.27 | -3.59% | 32,846,400 |
| May 2011 | $20.62 | $21.03 | $19.44 | $21.03 | +1.96% | 36,172,800 |
| Apr 2011 | $19.87 | $20.64 | $19.52 | $20.62 | +3.96% | 25,705,600 |
| Mar 2011 | $18.95 | $20.29 | $18.60 | $19.84 | +5.17% | 40,276,400 |
| Feb 2011 | $17.23 | $18.95 | $16.91 | $18.86 | +9.64% | 37,212,000 |
| Jan 2011 | $17.28 | $18.12 | $17.09 | $17.20 | -0.30% | 26,206,400 |
| Dec 2010 | $16.41 | $17.75 | $16.36 | $17.26 | +5.78% | 32,664,800 |
| Nov 2010 | $16.53 | $16.67 | $16.00 | $16.31 | -0.91% | 34,655,600 |
| Oct 2010 | $16.32 | $17.54 | $16.11 | $16.46 | +1.40% | 35,965,200 |
| Sep 2010 | $15.43 | $16.37 | $15.35 | $16.24 | +6.06% | 32,232,800 |
| Aug 2010 | $16.75 | $16.75 | $14.86 | $15.31 | -7.61% | 51,500,800 |
| Jul 2010 | $15.66 | $16.96 | $15.50 | $16.57 | +5.68% | 35,612,400 |
| Jun 2010 | $16.41 | $17.21 | $15.65 | $15.68 | -4.71% | 49,303,200 |
| May 2010 | $17.34 | $17.49 | $15.95 | $16.45 | -4.97% | 52,742,000 |
| Apr 2010 | $16.80 | $17.43 | $16.70 | $17.31 | +3.44% | 28,232,000 |
| Mar 2010 | $16.82 | $17.34 | $16.51 | $16.74 | -0.34% | 34,883,600 |
| Feb 2010 | $15.12 | $16.97 | $14.98 | $16.80 | +11.43% | 39,830,800 |
| Jan 2010 | $15.15 | $16.02 | $14.77 | $15.07 | -0.26% | 41,249,200 |
| Dec 2009 | $14.63 | $15.61 | $14.38 | $15.11 | +2.39% | 59,291,200 |
| Nov 2009 | $14.27 | $15.00 | $14.11 | $14.76 | +3.80% | 51,498,800 |
| Oct 2009 | $14.19 | $14.40 | $13.64 | $14.22 | +0.25% | 51,898,000 |
| Sep 2009 | $14.18 | $14.39 | $13.68 | $14.19 | -0.68% | 42,778,000 |
| Aug 2009 | $14.75 | $15.29 | $14.13 | $14.28 | -3.14% | 55,860,000 |
| Jul 2009 | $13.60 | $15.00 | $13.13 | $14.75 | +8.60% | 41,591,200 |
| Jun 2009 | $12.61 | $13.95 | $12.43 | $13.58 | +8.04% | 54,768,400 |
| May 2009 | $13.62 | $14.63 | $12.32 | $12.57 | -7.61% | 60,231,600 |
| Apr 2009 | $12.91 | $13.77 | $12.81 | $13.60 | +4.17% | 50,401,600 |
| Mar 2009 | $12.06 | $13.21 | $11.35 | $13.06 | +6.77% | 64,213,200 |
| Feb 2009 | $13.24 | $13.71 | $11.94 | $12.23 | -8.10% | 49,567,600 |
| Jan 2009 | $14.04 | $14.04 | $12.85 | $13.31 | -5.15% | 40,255,200 |
| Dec 2008 | $14.59 | $14.64 | $12.40 | $14.03 | -5.59% | 64,170,800 |
| Nov 2008 | $14.83 | $15.37 | $13.40 | $14.86 | +0.59% | 74,582,000 |
| Oct 2008 | $15.45 | $16.02 | $11.90 | $14.77 | -4.83% | 83,962,400 |
| Sep 2008 | $15.73 | $16.39 | $14.63 | $15.52 | -0.66% | 42,459,200 |
| Aug 2008 | $13.79 | $15.83 | $13.65 | $15.63 | +13.91% | 49,458,800 |
| Jul 2008 | $13.99 | $14.11 | $12.18 | $13.72 | -2.63% | 57,588,000 |
| Jun 2008 | $14.24 | $14.41 | $13.56 | $14.09 | -1.02% | 31,431,200 |
| May 2008 | $14.16 | $14.61 | $13.35 | $14.23 | +0.19% | 42,162,400 |
| Apr 2008 | $13.64 | $14.43 | $13.64 | $14.21 | +4.76% | 32,247,600 |
| Mar 2008 | $13.27 | $13.59 | $12.85 | $13.56 | +1.46% | 32,886,000 |
| Feb 2008 | $13.31 | $14.00 | $13.08 | $13.37 | +0.45% | 35,913,200 |
| Jan 2008 | $13.49 | $14.17 | $12.50 | $13.31 | -1.57% | 48,909,200 |
| Dec 2007 | $13.97 | $14.30 | $13.49 | $13.52 | -3.65% | 36,205,600 |
| Nov 2007 | $11.74 | $14.11 | $11.59 | $14.03 | +18.62% | 44,657,200 |
| Oct 2007 | $11.76 | $11.99 | $11.45 | $11.83 | +0.57% | 22,414,800 |
| Sep 2007 | $11.22 | $11.81 | $10.59 | $11.76 | +4.70% | 32,436,000 |
| Aug 2007 | $12.20 | $12.71 | $11.00 | $11.23 | -8.42% | 50,760,000 |
| Jul 2007 | $12.17 | $12.63 | $11.96 | $12.27 | +1.24% | 41,371,600 |
| Jun 2007 | $12.55 | $12.67 | $12.04 | $12.12 | -3.10% | 24,522,800 |
| May 2007 | $12.68 | $13.19 | $12.05 | $12.50 | -1.42% | 33,421,200 |
| Apr 2007 | $13.00 | $13.23 | $12.63 | $12.68 | +0.75% | 24,213,200 |
| Mar 2007 | $11.99 | $12.59 | $11.68 | $12.59 | +5.01% | 32,427,600 |
| Feb 2007 | $11.34 | $12.07 | $10.97 | $11.99 | +5.83% | 27,865,600 |
| Jan 2007 | $10.75 | $11.39 | $10.71 | $11.33 | +6.24% | 21,447,600 |
| Dec 2006 | $10.48 | $10.89 | $10.38 | $10.66 | +1.77% | 18,885,200 |
| Nov 2006 | $10.16 | $10.74 | $10.03 | $10.48 | +3.30% | 19,066,400 |
| Oct 2006 | $9.78 | $10.25 | $9.69 | $10.14 | +3.73% | 20,877,600 |
| Sep 2006 | $9.63 | $9.90 | $9.50 | $9.78 | +1.58% | 15,668,000 |
| Aug 2006 | $9.11 | $9.63 | $9.06 | $9.63 | +5.48% | 22,469,600 |
| Jul 2006 | $9.10 | $9.23 | $8.79 | $9.13 | +0.22% | 21,272,800 |
| Jun 2006 | $9.04 | $9.15 | $8.68 | $9.11 | +0.75% | 23,800,400 |
| May 2006 | $9.15 | $9.64 | $8.79 | $9.04 | -1.42% | 29,438,400 |
| Apr 2006 | $9.25 | $9.27 | $8.84 | $9.17 | -0.68% | 16,213,600 |
| Mar 2006 | $8.68 | $9.42 | $8.60 | $9.23 | +6.92% | 23,200,000 |
| Feb 2006 | $9.19 | $9.19 | $8.24 | $8.63 | -6.17% | 31,196,800 |
| Jan 2006 | $8.28 | $9.30 | $8.18 | $9.20 | +11.41% | 23,259,200 |
| Dec 2005 | $8.31 | $8.49 | $8.16 | $8.26 | -0.57% | 22,496,400 |
| Nov 2005 | $8.75 | $9.00 | $8.15 | $8.31 | -5.22% | 33,411,200 |
| Oct 2005 | $9.24 | $9.25 | $8.53 | $8.76 | -5.12% | 22,013,200 |
| Sep 2005 | $9.54 | $9.91 | $8.85 | $9.24 | -3.20% | 21,548,800 |
| Aug 2005 | $9.39 | $9.75 | $9.04 | $9.54 | +1.62% | 22,665,200 |
| Jul 2005 | $9.08 | $9.58 | $8.94 | $9.39 | +3.73% | 16,491,600 |
| Jun 2005 | $9.00 | $9.67 | $8.68 | $9.05 | +0.11% | 29,683,200 |
| May 2005 | $9.05 | $9.37 | $8.29 | $9.04 | +0.39% | 35,117,200 |
| Apr 2005 | $8.85 | $9.30 | $8.81 | $9.01 | +1.55% | 16,852,000 |
| Mar 2005 | $8.86 | $9.04 | $8.68 | $8.87 | +0.28% | 20,242,400 |
| Feb 2005 | $8.61 | $9.22 | $8.49 | $8.84 | +2.73% | 27,996,000 |
| Jan 2005 | $8.39 | $8.61 | $8.03 | $8.61 | +2.41% | 21,643,200 |
| Dec 2004 | $7.78 | $8.41 | $7.70 | $8.41 | +7.69% | 21,743,600 |
| Nov 2004 | $6.81 | $7.91 | $6.72 | $7.81 | +14.70% | 31,380,800 |
| Oct 2004 | $7.00 | $7.06 | $6.71 | $6.81 | -2.99% | 18,765,600 |
| Sep 2004 | $7.50 | $7.82 | $6.86 | $7.02 | -6.40% | 19,977,600 |
| Aug 2004 | $7.33 | $7.75 | $6.99 | $7.50 | +1.79% | 27,733,800 |
| Jul 2004 | $7.63 | $7.99 | $7.28 | $7.36 | -3.50% | 25,106,400 |
| Jun 2004 | $7.58 | $7.69 | $7.33 | $7.63 | +0.84% | 19,861,200 |
| May 2004 | $7.48 | $7.86 | $7.25 | $7.57 | +1.00% | 24,998,400 |
| Apr 2004 | $7.23 | $7.56 | $7.03 | $7.49 | +3.79% | 16,858,800 |
| Mar 2004 | $6.96 | $7.23 | $6.77 | $7.22 | +3.91% | 18,234,000 |
| Feb 2004 | $6.65 | $7.04 | $6.57 | $6.95 | +4.59% | 15,640,200 |
| Jan 2004 | $6.58 | $6.70 | $6.40 | $6.64 | +0.63% | 12,374,400 |
| Dec 2003 | $6.75 | $6.92 | $6.36 | $6.60 | -2.25% | 17,932,200 |
| Nov 2003 | $6.44 | $6.78 | $6.31 | $6.75 | +8.69% | 16,777,800 |
| Oct 2003 | $5.83 | $6.29 | $5.73 | $6.21 | +6.52% | 17,305,800 |
| Sep 2003 | $5.33 | $5.89 | $5.25 | $5.83 | +9.52% | 24,259,200 |
| Aug 2003 | $5.40 | $5.77 | $5.27 | $5.33 | -1.39% | 30,033,600 |
| Jul 2003 | $5.48 | $5.67 | $5.35 | $5.40 | -1.01% | 15,762,600 |
| Jun 2003 | $5.36 | $5.57 | $5.26 | $5.46 | +2.96% | 17,336,400 |
| May 2003 | $5.26 | $5.48 | $5.12 | $5.30 | +1.02% | 18,202,200 |
| Apr 2003 | $5.08 | $5.31 | $4.98 | $5.25 | +3.66% | 12,644,400 |
| Mar 2003 | $4.99 | $5.15 | $4.69 | $5.06 | +1.88% | 11,233,800 |
| Feb 2003 | $4.84 | $5.24 | $4.74 | $4.97 | +2.13% | 15,853,200 |
| Jan 2003 | $5.10 | $5.24 | $4.60 | $4.86 | -4.11% | 17,404,800 |
| Dec 2002 | $5.02 | $5.11 | $4.86 | $5.07 | +1.03% | 16,161,600 |
| Nov 2002 | $5.76 | $5.80 | $4.67 | $5.02 | -12.90% | 32,163,600 |
| Oct 2002 | $5.53 | $6.00 | $5.48 | $5.76 | +4.31% | 25,837,200 |
| Sep 2002 | $5.22 | $5.58 | $5.05 | $5.53 | +5.91% | 15,717,000 |
| Aug 2002 | $4.67 | $5.43 | $4.67 | $5.22 | +11.67% | 17,097,600 |
| Jul 2002 | $5.28 | $5.43 | $4.41 | $4.67 | -10.53% | 25,063,200 |
| Jun 2002 | $5.80 | $5.90 | $5.20 | $5.22 | -9.89% | 23,145,000 |
| May 2002 | $4.77 | $6.08 | $4.75 | $5.80 | +21.57% | 26,580,600 |
| Apr 2002 | $4.91 | $5.25 | $4.68 | $4.77 | -2.92% | 12,606,000 |
| Mar 2002 | $5.15 | $5.25 | $4.65 | $4.91 | -4.66% | 16,625,400 |
| Feb 2002 | $4.91 | $5.30 | $4.61 | $5.15 | +4.99% | 16,488,000 |
| Jan 2002 | $4.39 | $5.00 | $4.26 | $4.91 | +10.52% | 22,375,800 |
| Dec 2001 | $4.40 | $4.50 | $4.24 | $4.44 | +1.25% | 12,457,800 |
| Nov 2001 | $4.38 | $4.53 | $4.19 | $4.38 | +1.15% | 10,685,400 |
| Oct 2001 | $4.25 | $4.50 | $4.06 | $4.33 | +0.58% | 14,216,400 |
| Sep 2001 | $4.52 | $4.74 | $4.27 | $4.31 | -5.10% | 11,598,600 |
| Aug 2001 | $4.20 | $4.63 | $4.17 | $4.54 | +7.37% | 9,965,400 |
| Jul 2001 | $4.24 | $4.26 | $3.92 | $4.23 | -0.32% | 8,965,200 |
| Jun 2001 | $4.23 | $4.49 | $3.95 | $4.24 | 0.00% | 11,981,400 |
| May 2001 | $4.00 | $4.50 | $3.93 | $4.24 | +6.09% | 15,679,200 |
| Apr 2001 | $3.62 | $4.21 | $3.62 | $4.00 | +10.40% | 14,139,600 |
| Mar 2001 | $3.63 | $3.79 | $3.37 | $3.62 | -0.59% | 12,670,200 |
| Feb 2001 | $4.14 | $4.16 | $3.42 | $3.64 | -12.53% | 17,516,400 |
| Jan 2001 | $3.71 | $4.17 | $3.26 | $4.17 | +12.32% | 15,667,800 |
| Dec 2000 | $3.51 | $3.93 | $3.42 | $3.71 | +5.01% | 10,911,000 |
| Nov 2000 | $3.29 | $3.74 | $3.27 | $3.53 | +7.28% | 8,448,000 |
| Oct 2000 | $3.05 | $3.32 | $2.83 | $3.29 | +7.48% | 10,278,000 |
| Sep 2000 | $3.00 | $3.13 | $2.60 | $3.06 | +2.44% | 11,030,400 |
| Aug 2000 | $2.95 | $3.25 | $2.89 | $2.99 | +1.06% | 8,893,800 |
| Jul 2000 | $2.96 | $3.27 | $2.94 | $2.96 | -1.39% | 8,656,800 |
| Jun 2000 | $3.02 | $3.48 | $3.00 | $3.00 | -1.03% | 11,231,400 |
| May 2000 | $2.99 | $3.28 | $2.91 | $3.03 | +1.75% | 9,520,200 |
| Apr 2000 | $2.86 | $3.06 | $2.67 | $2.98 | +4.00% | 13,293,600 |
| Mar 2000 | $2.84 | $3.02 | $2.45 | $2.86 | +0.73% | 29,510,400 |
| Feb 2000 | $3.70 | $3.70 | $2.54 | $2.84 | -22.66% | 27,981,000 |
| Jan 2000 | $4.51 | $4.63 | $3.61 | $3.68 | -17.33% | 12,054,600 |
| Dec 1999 | $4.67 | $4.83 | $4.26 | $4.45 | -4.69% | 14,239,200 |
| Nov 1999 | $4.40 | $5.03 | $4.39 | $4.67 | +7.43% | 16,792,800 |
| Oct 1999 | $4.17 | $4.42 | $3.85 | $4.34 | +4.25% | 11,959,800 |
| Sep 1999 | $3.88 | $4.25 | $3.77 | $4.17 | +7.53% | 16,035,600 |
| Aug 1999 | $3.66 | $4.18 | $3.66 | $3.88 | +5.83% | 28,867,200 |
| Jul 1999 | $3.63 | $3.73 | $3.43 | $3.66 | +1.01% | 13,274,400 |
| Jun 1999 | $3.56 | $3.85 | $3.54 | $3.63 | +1.90% | 12,044,400 |
| May 1999 | $3.60 | $3.64 | $3.17 | $3.56 | -0.29% | 17,337,600 |
| Apr 1999 | $3.39 | $3.63 | $3.17 | $3.57 | +5.06% | 12,663,600 |
| Mar 1999 | $3.48 | $3.81 | $3.26 | $3.40 | -2.40% | 16,993,200 |
| Feb 1999 | $3.28 | $3.55 | $3.23 | $3.48 | +6.71% | 13,824,000 |
| Jan 1999 | $2.97 | $3.29 | $2.75 | $3.26 | +8.87% | 14,952,000 |
| Dec 1998 | $2.87 | $3.00 | $2.66 | $2.99 | +3.98% | 5,535,600 |
| Nov 1998 | $2.56 | $2.99 | $2.56 | $2.88 | +12.63% | 8,067,600 |
| Oct 1998 | $2.44 | $2.56 | $2.29 | $2.56 | +4.47% | 11,520,000 |
| Sep 1998 | $2.26 | $2.57 | $2.26 | $2.45 | +8.54% | 6,912,000 |
| Aug 1998 | $2.58 | $2.67 | $2.26 | $2.26 | -12.35% | 6,411,600 |
| Jul 1998 | $2.71 | $2.87 | $2.50 | $2.57 | -4.63% | 10,470,000 |
| Jun 1998 | $2.53 | $2.71 | $2.43 | $2.70 | +6.81% | 10,959,600 |
| May 1998 | $2.55 | $2.65 | $2.47 | $2.53 | -1.62% | 6,241,200 |
| Apr 1998 | $2.52 | $2.71 | $2.44 | $2.57 | +1.86% | 10,473,600 |
| Mar 1998 | $2.40 | $2.56 | $2.29 | $2.52 | +5.45% | 7,803,600 |
| Feb 1998 | $2.34 | $2.44 | $2.21 | $2.39 | +2.68% | 6,700,800 |
| Jan 1998 | $2.33 | $2.40 | $2.21 | $2.33 | -0.44% | 5,202,000 |
| Dec 1997 | $2.45 | $2.53 | $2.27 | $2.34 | -4.47% | 5,589,600 |
| Nov 1997 | $2.42 | $2.57 | $2.31 | $2.45 | +1.95% | 3,020,400 |
| Oct 1997 | $2.43 | $2.73 | $2.24 | $2.40 | -0.65% | 6,435,600 |
| Sep 1997 | $2.36 | $2.58 | $2.31 | $2.42 | +1.31% | 5,998,800 |
| Aug 1997 | $2.45 | $2.46 | $2.29 | $2.39 | -3.58% | 6,770,400 |
| Jul 1997 | $2.22 | $2.49 | $2.14 | $2.47 | +10.98% | 9,722,400 |
| Jun 1997 | $2.23 | $2.28 | $2.11 | $2.23 | +0.95% | 6,825,600 |
| May 1997 | $2.15 | $2.22 | $2.01 | $2.21 | +3.92% | 7,945,200 |
| Apr 1997 | $2.40 | $2.40 | $2.00 | $2.13 | -11.30% | 6,379,200 |
| Mar 1997 | $2.23 | $2.40 | $2.13 | $2.40 | +7.98% | 8,362,800 |
| Feb 1997 | $2.10 | $2.42 | $2.09 | $2.22 | +4.41% | 10,659,600 |
| Jan 1997 | $1.90 | $2.19 | $1.80 | $2.13 | +11.47% | 10,680,000 |
| Dec 1996 | $1.90 | $1.91 | $1.79 | $1.91 | +1.67% | 5,115,600 |
| Nov 1996 | $1.79 | $1.98 | $1.79 | $1.88 | +5.26% | 5,306,400 |
| Oct 1996 | $1.71 | $1.83 | $1.67 | $1.78 | +4.91% | 7,561,200 |
| Sep 1996 | $1.75 | $1.77 | $1.67 | $1.70 | -3.55% | 4,581,600 |
| Aug 1996 | $1.74 | $1.88 | $1.71 | $1.76 | +1.80% | 6,158,400 |
| Jul 1996 | $1.75 | $1.80 | $1.67 | $1.73 | -0.60% | 4,354,800 |
| Jun 1996 | $1.67 | $1.76 | $1.65 | $1.74 | +4.37% | 6,511,200 |
| May 1996 | $1.82 | $1.82 | $1.65 | $1.67 | -9.09% | 6,516,000 |
| Apr 1996 | $1.74 | $1.90 | $1.67 | $1.83 | +5.39% | 4,868,400 |
| Mar 1996 | $1.70 | $1.80 | $1.61 | $1.74 | +3.09% | 9,178,800 |
| Feb 1996 | $1.59 | $1.73 | $1.57 | $1.69 | +4.52% | 5,836,800 |
| Jan 1996 | $1.54 | $1.67 | $1.46 | $1.61 | +4.73% | 9,099,600 |
| Dec 1995 | $1.54 | $1.63 | $1.50 | $1.54 | +1.37% | 9,990,000 |
| Nov 1995 | $1.70 | $1.70 | $1.50 | $1.52 | -10.43% | 7,234,800 |
| Oct 1995 | $1.81 | $1.91 | $1.69 | $1.70 | -6.32% | 3,438,000 |
| Sep 1995 | $1.90 | $2.07 | $1.80 | $1.81 | -4.92% | 6,048,000 |
| Aug 1995 | $1.75 | $1.96 | $1.73 | $1.91 | +9.58% | 6,316,800 |
| Jul 1995 | $1.72 | $1.79 | $1.63 | $1.74 | +0.60% | 6,404,400 |
| Jun 1995 | $1.73 | $1.76 | $1.70 | $1.73 | -0.60% | 6,334,800 |
| May 1995 | $1.55 | $1.79 | $1.55 | $1.74 | +12.08% | 7,161,600 |
| Apr 1995 | $1.52 | $1.56 | $1.50 | $1.55 | +2.06% | 6,880,800 |
| Mar 1995 | $1.51 | $1.53 | $1.50 | $1.52 | +1.39% | 5,420,400 |
| Feb 1995 | $1.51 | $1.60 | $1.50 | $1.50 | -0.69% | 5,557,200 |
| Jan 1995 | $1.49 | $1.56 | $1.42 | $1.51 | +0.69% | 10,710,000 |
| Dec 1994 | $1.71 | $1.71 | $1.39 | $1.50 | -12.19% | 17,230,800 |
| Nov 1994 | $1.88 | $1.94 | $1.70 | $1.71 | -8.89% | 7,795,200 |
| Oct 1994 | $1.91 | $1.97 | $1.82 | $1.88 | -2.18% | 5,696,400 |
| Sep 1994 | $2.09 | $2.17 | $1.77 | $1.92 | -9.36% | 8,170,800 |
| Aug 1994 | $1.92 | $2.13 | $1.92 | $2.11 | +10.33% | 5,978,400 |
| Jul 1994 | $1.90 | $1.93 | $1.84 | $1.92 | +1.10% | 6,884,400 |
| Jun 1994 | $1.81 | $1.91 | $1.79 | $1.90 | +3.41% | 5,634,000 |
| May 1994 | $1.79 | $1.90 | $1.75 | $1.83 | +2.32% | 8,239,200 |
| Apr 1994 | $1.83 | $1.88 | $1.69 | $1.79 | -3.37% | 15,259,200 |
| Mar 1994 | $1.93 | $2.00 | $1.77 | $1.85 | -3.78% | 7,738,800 |
| Feb 1994 | $2.29 | $2.29 | $1.91 | $1.93 | -15.91% | 7,264,800 |
| Jan 1994 | $2.33 | $2.44 | $2.23 | $2.29 | -2.65% | 7,714,800 |
| Dec 1993 | $2.14 | $2.35 | $2.11 | $2.35 | +10.25% | 9,219,600 |
| Nov 1993 | $2.14 | $2.27 | $2.05 | $2.14 | -0.97% | 5,800,800 |
| Oct 1993 | $1.92 | $2.16 | $1.91 | $2.16 | +12.50% | 6,861,600 |
| Sep 1993 | $2.02 | $2.02 | $1.91 | $1.92 | -4.66% | 8,073,600 |
| Aug 1993 | $1.99 | $2.08 | $1.95 | $2.01 | +1.05% | 11,665,200 |
| Jul 1993 | $2.48 | $2.58 | $1.98 | $1.99 | -20.42% | 9,385,200 |
| Jun 1993 | $2.65 | $2.67 | $2.42 | $2.50 | -6.25% | 3,865,200 |
| May 1993 | $2.59 | $2.74 | $2.54 | $2.67 | +2.40% | 4,147,200 |
| Apr 1993 | $2.40 | $2.60 | $2.33 | $2.60 | +10.62% | 4,192,800 |
| Mar 1993 | $2.47 | $2.50 | $2.23 | $2.35 | -5.44% | 11,452,800 |
| Feb 1993 | $2.48 | $2.55 | $2.44 | $2.49 | +1.27% | 6,331,200 |
| Jan 1993 | $2.60 | $2.65 | $2.44 | $2.46 | -5.60% | 7,401,600 |
| Dec 1992 | $2.93 | $2.93 | $2.50 | $2.60 | -11.35% | 9,610,800 |
| Nov 1992 | $2.70 | $2.98 | $2.67 | $2.94 | +8.88% | 6,793,200 |
| Oct 1992 | $2.55 | $2.71 | $2.48 | $2.70 | +6.58% | 3,879,600 |
| Sep 1992 | $2.45 | $2.60 | $2.44 | $2.53 | +3.85% | 4,962,000 |
| Aug 1992 | $2.35 | $2.52 | $2.27 | $2.44 | +4.47% | 6,157,200 |
| Jul 1992 | $2.22 | $2.35 | $2.15 | $2.33 | +5.16% | 6,008,400 |
| Jun 1992 | $2.09 | $2.29 | $2.08 | $2.22 | +5.97% | 7,213,200 |
| May 1992 | $2.06 | $2.31 | $2.03 | $2.09 | +2.03% | 6,807,600 |
| Apr 1992 | $2.14 | $2.17 | $2.02 | $2.05 | -3.90% | 10,040,400 |
| Mar 1992 | $2.43 | $2.44 | $2.08 | $2.14 | -12.02% | 10,536,000 |
| Feb 1992 | $2.25 | $2.49 | $2.23 | $2.43 | +8.88% | 5,179,200 |
| Jan 1992 | $2.47 | $2.53 | $2.06 | $2.23 | -10.46% | 15,885,600 |
| Dec 1991 | $2.27 | $2.59 | $2.27 | $2.49 | +7.66% | 5,820,000 |
| Nov 1991 | $2.42 | $2.53 | $2.29 | $2.31 | -5.13% | 5,407,200 |
| Oct 1991 | $2.68 | $2.69 | $2.38 | $2.44 | -9.65% | 7,928,400 |
| Sep 1991 | $2.68 | $2.70 | $2.48 | $2.70 | +0.78% | 6,555,600 |
| Aug 1991 | $2.42 | $2.71 | $2.40 | $2.68 | +11.74% | 6,709,200 |
| Jul 1991 | $2.31 | $2.50 | $2.30 | $2.40 | +4.54% | 7,400,400 |
| Jun 1991 | $2.41 | $2.44 | $2.15 | $2.29 | -4.35% | 6,582,000 |
| May 1991 | $2.21 | $2.50 | $2.19 | $2.40 | +7.47% | 8,115,600 |
| Apr 1991 | $2.00 | $2.44 | $2.00 | $2.23 | +12.04% | 11,786,400 |
| Mar 1991 | $1.73 | $2.02 | $1.72 | $1.99 | +15.06% | 8,500,800 |
| Feb 1991 | $1.63 | $1.89 | $1.63 | $1.73 | +6.41% | 8,980,800 |
| Jan 1991 | $1.47 | $1.65 | $1.35 | $1.63 | +10.63% | 6,793,200 |
| Dec 1990 | $1.41 | $1.53 | $1.31 | $1.47 | +4.44% | 6,572,400 |
| Nov 1990 | $1.24 | $1.41 | $1.23 | $1.41 | +13.45% | 6,765,600 |
| Oct 1990 | $1.44 | $1.47 | $1.15 | $1.24 | -14.39% | 9,396,000 |
| Sep 1990 | $1.53 | $1.54 | $1.43 | $1.45 | -6.08% | 5,116,800 |
| Aug 1990 | $1.54 | $1.65 | $1.40 | $1.54 | -1.33% | 10,365,600 |
| Jul 1990 | $1.63 | $1.64 | $1.43 | $1.56 | -2.60% | 20,634,000 |
| Jun 1990 | $1.53 | $1.74 | $1.53 | $1.60 | +4.76% | 25,408,800 |
| May 1990 | $1.46 | $1.60 | $1.40 | $1.53 | +5.76% | 14,642,400 |
| Apr 1990 | $1.33 | $1.46 | $1.33 | $1.45 | +6.10% | 12,862,800 |
| Mar 1990 | $1.28 | $1.38 | $1.27 | $1.36 | +6.50% | 15,493,200 |
| Feb 1990 | $1.26 | $1.39 | $1.26 | $1.28 | +1.66% | 16,864,800 |
| Jan 1990 | $1.55 | $1.57 | $1.20 | $1.26 | -18.79% | 26,784,000 |
| Dec 1989 | $1.46 | $1.57 | $1.44 | $1.55 | +6.43% | 36,501,600 |
| Nov 1989 | $1.32 | $1.50 | $1.29 | $1.46 | +10.24% | 25,320,000 |
| Oct 1989 | $1.28 | $1.45 | $1.26 | $1.32 | +3.25% | 32,620,800 |
| Sep 1989 | $1.22 | $1.28 | $1.13 | $1.28 | +5.13% | 19,725,600 |
| Aug 1989 | $1.05 | $1.30 | $1.05 | $1.22 | +15.84% | 40,422,000 |
| Jul 1989 | $1.04 | $1.11 | $1.01 | $1.05 | +1.00% | 12,897,600 |
| Jun 1989 | $1.00 | $1.19 | $1.00 | $1.04 | +5.27% | 27,474,000 |
| May 1989 | $1.13 | $1.16 | $0.9583 | $0.9896 | -12.04% | 18,842,400 |
| Apr 1989 | $1.01 | $1.22 | $1.00 | $1.13 | +11.34% | 40,212,000 |
| Mar 1989 | $0.875 | $1.03 | $0.875 | $1.01 | +15.47% | 44,810,400 |
| Feb 1989 | $0.9167 | $0.9583 | $0.875 | $0.875 | -4.55% | 13,992,000 |
| Jan 1989 | $0.9792 | $0.9896 | $0.8021 | $0.9167 | -6.38% | 18,430,800 |
| Dec 1988 | $0.9792 | $1.00 | $0.9063 | $0.9792 | 0.00% | 9,328,800 |
| Nov 1988 | $1.00 | $1.00 | $0.9479 | $0.9792 | -2.08% | 15,320,400 |
| Oct 1988 | $1.01 | $1.01 | $0.9688 | $1.00 | -1.03% | 11,572,800 |
| Sep 1988 | $1.01 | $1.09 | $0.9583 | $1.01 | 0.00% | 8,962,800 |
| Aug 1988 | $1.07 | $1.08 | $0.9583 | $1.01 | -7.62% | 6,159,600 |
| Jul 1988 | $1.10 | $1.11 | $1.07 | $1.09 | -0.94% | 7,330,800 |
| Jun 1988 | $1.14 | $1.15 | $1.09 | $1.10 | -2.75% | 6,969,600 |
| May 1988 | $1.01 | $1.16 | $0.9896 | $1.14 | +12.37% | 9,925,200 |
| Apr 1988 | $1.01 | $1.03 | $0.9479 | $1.01 | -1.02% | 5,212,800 |
| Mar 1988 | $1.02 | $1.08 | $0.9896 | $1.02 | 0.00% | 12,280,800 |
| Feb 1988 | $1.01 | $1.05 | $1.00 | $1.02 | +1.03% | 3,598,800 |
| Jan 1988 | $1.14 | $1.14 | $0.9167 | $1.01 | -11.01% | 5,323,200 |
| Dec 1987 | $1.08 | $1.14 | $1.03 | $1.14 | +3.80% | 11,264,400 |
| Nov 1987 | $0.9896 | $1.11 | $0.9792 | $1.09 | +10.53% | 7,905,600 |
| Oct 1987 | $1.46 | $1.46 | $0.9583 | $0.9896 | -32.14% | 11,634,000 |
| Sep 1987 | $1.36 | $1.46 | $1.35 | $1.46 | +6.87% | 14,826,000 |
| Aug 1987 | $1.25 | $1.36 | $1.24 | $1.36 | +9.17% | 13,492,800 |
| Jul 1987 | $1.25 | $1.25 | $1.23 | $1.25 | 0.00% | 9,932,400 |
| Jun 1987 | $1.25 | $1.25 | $1.23 | $1.25 | 0.00% | 6,723,600 |
| May 1987 | $1.25 | $1.25 | $1.23 | $1.25 | 0.00% | 8,515,200 |
| Apr 1987 | $1.22 | $1.30 | $1.20 | $1.25 | +2.56% | 13,782,000 |
| Mar 1987 | $1.22 | $1.22 | $1.15 | $1.22 | 0.00% | 15,766,800 |
| Feb 1987 | $1.24 | $1.24 | $1.19 | $1.22 | -1.68% | 13,016,400 |
| Jan 1987 | $1.07 | $1.24 | $1.05 | $1.24 | +15.54% | 14,544,000 |
| Dec 1986 | $1.01 | $1.08 | $0.9792 | $1.07 | +6.19% | 18,871,200 |
| Nov 1986 | $1.05 | $1.08 | $1.00 | $1.01 | -3.96% | 5,110,800 |
| Oct 1986 | $1.01 | $1.13 | $0.9896 | $1.05 | +4.13% | 5,202,000 |
| Sep 1986 | $1.01 | $1.11 | $0.9688 | $1.01 | 0.00% | 6,410,400 |
| Aug 1986 | $1.01 | $1.03 | $1.00 | $1.01 | 0.00% | 4,261,200 |
| Jul 1986 | $1.19 | $1.21 | $1.01 | $1.01 | -14.91% | 10,594,800 |
| Jun 1986 | $1.10 | $1.25 | $1.09 | $1.19 | +7.54% | 5,629,200 |
| May 1986 | $1.24 | $1.26 | $1.07 | $1.10 | -10.92% | 4,452,000 |
| Apr 1986 | $1.20 | $1.27 | $1.07 | $1.24 | +3.48% | 7,072,800 |
| Mar 1986 | $1.13 | $1.27 | $1.13 | $1.20 | +5.99% | 12,657,600 |
| Feb 1986 | $1.03 | $1.13 | $0.8958 | $1.13 | +10.16% | 15,252,000 |
| Jan 1986 | $1.04 | $1.06 | $1.01 | $1.03 | -1.01% | 8,016,000 |
| Dec 1985 | $1.05 | $1.06 | $1.01 | $1.04 | -0.99% | 10,965,600 |
| Nov 1985 | $0.901 | $1.05 | $0.8906 | $1.05 | +16.19% | 19,221,600 |
| Oct 1985 | $0.7813 | $0.9063 | $0.7344 | $0.901 | +15.33% | 7,766,400 |
| Sep 1985 | $0.8021 | $0.8073 | $0.7396 | $0.7813 | -2.60% | 8,932,800 |
| Aug 1985 | $0.7865 | $0.8073 | $0.7813 | $0.8021 | +1.99% | 6,876,000 |
| Jul 1985 | $0.7656 | $0.7917 | $0.7552 | $0.7865 | +2.72% | 5,959,200 |
| Jun 1985 | $0.75 | $0.7656 | $0.7292 | $0.7656 | +2.08% | 13,298,400 |
| May 1985 | $0.6302 | $0.7552 | $0.625 | $0.75 | +19.01% | 27,408,000 |
| Apr 1985 | $0.6146 | $0.6354 | $0.6094 | $0.6302 | +2.54% | 14,817,600 |
| Mar 1985 | $0.6146 | $0.6458 | $0.6042 | $0.6146 | 0.00% | 4,627,200 |
| Feb 1985 | $0.5781 | $0.6354 | $0.5781 | $0.6146 | +6.31% | 8,301,600 |
| Jan 1985 | $0.5833 | $0.5885 | $0.5313 | $0.5781 | -1.77% | 8,419,200 |
| Dec 1984 | $0.5573 | $0.6198 | $0.5417 | $0.5885 | +5.61% | 14,191,200 |
| Nov 1984 | $0.4688 | $0.5729 | $0.4583 | $0.5573 | +18.89% | 5,685,600 |
| Oct 1984 | $0.4375 | $0.50 | $0.4375 | $0.4688 | +7.14% | 3,537,600 |
| Sep 1984 | $0.4896 | $0.4896 | $0.4167 | $0.4375 | -5.97% | 2,037,600 |
| Aug 1984 | $0.4722 | $0.50 | $0.4653 | $0.4653 | 0.00% | 2,667,600 |
| Jul 1984 | $0.4931 | $0.4931 | $0.4514 | $0.4653 | -5.63% | 3,168,000 |
| Jun 1984 | $0.4514 | $0.5069 | $0.4514 | $0.4931 | +9.23% | 2,721,600 |
| May 1984 | $0.4653 | $0.5347 | $0.4444 | $0.4514 | -2.99% | 5,486,400 |
| Apr 1984 | $0.4583 | $0.4861 | $0.4306 | $0.4653 | +3.08% | 2,552,400 |
| Mar 1984 | $0.4306 | $0.4653 | $0.4306 | $0.4514 | +6.56% | 3,484,800 |
| Feb 1984 | $0.4931 | $0.5069 | $0.4167 | $0.4236 | -14.08% | 1,270,800 |
| Jan 1984 | $0.5069 | $0.5347 | $0.4931 | $0.4931 | -2.74% | 3,434,400 |
| Dec 1983 | $0.4583 | $0.5278 | $0.4583 | $0.5069 | +10.61% | 2,973,600 |
| Nov 1983 | $0.4514 | $0.4931 | $0.4514 | $0.4583 | +1.54% | 1,717,200 |
| Oct 1983 | $0.4167 | $0.4722 | $0.4167 | $0.4514 | +8.33% | 831,600 |
| Sep 1983 | $0.4792 | $0.4861 | $0.4167 | $0.4167 | -13.04% | 1,562,400 |
| Aug 1983 | $0.4514 | $0.5139 | $0.4306 | $0.4792 | +6.15% | 3,344,400 |
| Jul 1983 | $0.4514 | $0.5417 | $0.4375 | $0.4514 | +1.56% | 2,260,800 |
| Jun 1983 | $0.3889 | $0.5069 | $0.3889 | $0.4444 | +17.07% | 3,976,200 |
| May 1983 | $0.375 | $0.3981 | $0.3611 | $0.3796 | +2.50% | 2,991,600 |
| Apr 1983 | $0.3704 | $0.3889 | $0.3519 | $0.3704 | 0.00% | 4,077,000 |
| Mar 1983 | $0.3148 | $0.3843 | $0.3148 | $0.3704 | +19.40% | 5,826,600 |
| Feb 1983 | $0.3148 | $0.3287 | $0.287 | $0.3102 | -1.47% | 1,917,000 |
| Jan 1983 | $0.3287 | $0.3519 | $0.3148 | $0.3148 | -4.23% | 2,160,000 |
| Dec 1982 | $0.3426 | $0.3519 | $0.3241 | $0.3287 | -4.05% | 901,800 |
| Nov 1982 | $0.3426 | $0.3796 | $0.3333 | $0.3426 | +1.37% | 3,229,200 |
| Oct 1982 | $0.2778 | $0.3519 | $0.2778 | $0.338 | +21.67% | 3,072,600 |
| Sep 1982 | $0.2546 | $0.3009 | $0.2546 | $0.2778 | +9.09% | 1,522,800 |
| Aug 1982 | $0.25 | $0.2685 | $0.2315 | $0.2546 | +1.85% | 1,247,400 |
| Jul 1982 | $0.2639 | $0.2731 | $0.2454 | $0.25 | -5.26% | 1,323,000 |
| Jun 1982 | $0.3009 | $0.3056 | $0.2361 | $0.2639 | -13.64% | 1,836,000 |
| May 1982 | $0.2639 | $0.3148 | $0.2639 | $0.3056 | +15.79% | 2,597,400 |
| Apr 1982 | $0.2546 | $0.2731 | $0.2546 | $0.2639 | +3.64% | 2,948,400 |
| Mar 1982 | $0.2454 | $0.2639 | $0.2454 | $0.2546 | +3.77% | 1,263,600 |
| Feb 1982 | $0.2454 | $0.2639 | $0.2407 | $0.2454 | 0.00% | 2,138,400 |
| Jan 1982 | $0.2639 | $0.2685 | $0.2269 | $0.2454 | -7.02% | 2,813,400 |
| Dec 1981 | $0.1991 | $0.2778 | $0.1991 | $0.2639 | +35.71% | 1,674,000 |
| Nov 1981 | $0.1759 | $0.2083 | $0.1759 | $0.1944 | +10.53% | 1,560,600 |
| Oct 1981 | $0.1806 | $0.1991 | $0.1759 | $0.1759 | -2.56% | 658,800 |
| Sep 1981 | $0.2037 | $0.213 | $0.1806 | $0.1806 | -9.30% | 1,522,800 |
| Aug 1981 | $0.2222 | $0.2361 | $0.1991 | $0.1991 | -10.42% | 1,733,400 |
| Jul 1981 | $0.1806 | $0.2315 | $0.1759 | $0.2222 | +23.08% | 1,328,400 |
| Jun 1981 | $0.1914 | $0.1975 | $0.1806 | $0.1806 | -5.64% | 1,841,400 |
| May 1981 | $0.1975 | $0.2037 | $0.1759 | $0.1914 | -3.13% | 3,612,600 |
| Apr 1981 | $0.2377 | $0.25 | $0.1914 | $0.1975 | -16.88% | 3,742,200 |
| Mar 1981 | $0.2531 | $0.2654 | $0.2377 | $0.2377 | -6.10% | 2,997,000 |
| Feb 1981 | $0.2515 | $0.2593 | $0.2438 | $0.2531 | +0.61% | 2,332,800 |
| Jan 1981 | $0.2346 | $0.2654 | $0.2315 | $0.2515 | +7.24% | 5,119,200 |
| Dec 1980 | $0.2531 | $0.2623 | $0.216 | $0.2346 | -7.32% | 1,506,600 |
| Nov 1980 | $0.2377 | $0.2623 | $0.2377 | $0.2531 | +6.49% | 2,057,400 |
| Oct 1980 | $0.2068 | $0.2531 | $0.2068 | $0.2377 | +14.93% | 2,268,000 |
| Sep 1980 | $0.1975 | $0.2222 | $0.1975 | $0.2068 | +4.69% | 712,800 |
| Aug 1980 | $0.1821 | $0.213 | $0.1821 | $0.1975 | +8.47% | 2,559,600 |
| Jul 1980 | $0.1944 | $0.213 | $0.1821 | $0.1821 | -6.35% | 2,592,000 |
| Jun 1980 | $0.2099 | $0.2253 | $0.1944 | $0.1944 | -7.35% | 1,717,200 |
| May 1980 | $0.1728 | $0.2284 | $0.1728 | $0.2099 | +21.43% | 4,050,000 |
| Apr 1980 | $0.1698 | $0.1914 | $0.1698 | $0.1728 | +1.82% | 2,154,600 |
| Mar 1980 | $0.1728 | $0.1914 | $0.1667 | $0.1698 | – | 1,215,000 |
Seasonality
CHD 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 | 2.2% | 1.7% | 1.3% | 0.9% | -0.0% | 2.1% | 2.2% | 0.1% | -3.6% | -0.1% | 5.0% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 14.8% | 9.3% | -11.0% | 4.0% | -1.2% | 1.3% | 2.0% | 1.3% | -5.6% | 13.8% | ||
| 2025 | 0.8% | 5.7% | -1.0% | -9.8% | -0.7% | -2.2% | -2.4% | -0.3% | -5.9% | 0.1% | -2.5% | -1.5% |
| 2024 | 5.6% | 0.6% | 4.2% | 3.4% | -0.6% | -3.1% | -5.5% | 4.2% | 2.8% | -4.6% | 10.5% | -4.9% |
| 2023 | 0.3% | 4.0% | 5.5% | 9.9% | -4.5% | 8.4% | -4.5% | 1.4% | -5.3% | -0.8% | 6.6% | -2.1% |
| 2022 | 0.1% | -4.4% | 1.6% | -1.8% | -7.4% | 2.9% | -5.1% | -4.6% | -14.7% | 3.8% | 10.8% | -1.5% |
| 2021 | -3.2% | -6.4% | 10.9% | -1.8% | 0.3% | -0.6% | 1.6% | -3.1% | -1.3% | 5.8% | 2.6% | 14.7% |
| 2020 | 5.5% | -6.0% | -7.7% | 9.1% | 7.6% | 3.0% | 24.6% | -0.3% | -2.2% | -5.7% | -0.4% | -0.6% |
| 2019 | -1.7% | 2.2% | 8.3% | 5.2% | -0.4% | -1.8% | 3.3% | 6.1% | -5.7% | -7.0% | 0.8% | 0.1% |
| 2018 | -2.6% | 1.1% | 2.4% | -8.3% | 2.1% | 13.2% | 5.2% | 1.6% | 4.9% | 0.0% | 11.9% | -0.6% |
| 2017 | 2.3% | 10.6% | 0.1% | -0.7% | 4.7% | 0.4% | 2.8% | -5.6% | -3.4% | -6.8% | 4.7% | 6.5% |