CTO Realty Growth, Inc. (CTO) stock
CTONYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CTO.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3036% below fair value
$19.71+0.12 (+0.61%)
Close on Oct 30, 2026Market cap $738.84MP/E 14.5Yield –
Price history
CTO Realty Growth share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.71
+0.61% on the day
52-week range
$16.46 – $22.71
-13.2% from the high
Change over 52 weeks
+17.8%
From $16.73 on Oct 30, 2025
Average volume
383,291
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.50 | $20.96 | $18.49 | $19.71 | -3.81% | 7,817,902 |
| Sep 2026 | $21.35 | $21.68 | $20.08 | $20.49 | -3.98% | 8,749,588 |
| Aug 2026 | $22.13 | $22.49 | $21.27 | $21.34 | -2.87% | 7,872,220 |
| Jul 2026 | $21.63 | $22.71 | $21.11 | $21.97 | +2.14% | 7,496,450 |
| Jun 2026 | $20.39 | $22.01 | $19.84 | $21.51 | +4.67% | 8,275,857 |
| May 2026 | $20.37 | $20.93 | $19.68 | $20.55 | +1.48% | 9,477,596 |
| Apr 2026 | $18.48 | $20.67 | $18.33 | $20.25 | +9.52% | 4,281,714 |
| Mar 2026 | $19.47 | $19.82 | $18.00 | $18.49 | -5.08% | 5,937,909 |
| Feb 2026 | $17.71 | $20.25 | $17.61 | $19.48 | +9.62% | 5,101,769 |
| Jan 2026 | $18.40 | $18.71 | $17.26 | $17.77 | -3.48% | 4,941,438 |
| Dec 2025 | $18.08 | $18.64 | $17.59 | $18.41 | +1.83% | 6,820,563 |
| Nov 2025 | $16.67 | $18.19 | $16.50 | $18.08 | +8.39% | 4,483,623 |
| Oct 2025 | $16.26 | $17.49 | $15.07 | $16.68 | +2.33% | 7,421,610 |
| Sep 2025 | $17.25 | $17.57 | $15.80 | $16.30 | -5.67% | 6,718,659 |
| Aug 2025 | $16.72 | $17.34 | $16.13 | $17.28 | +4.66% | 5,313,242 |
| Jul 2025 | $17.25 | $17.78 | $16.27 | $16.51 | -4.35% | 6,967,077 |
| Jun 2025 | $18.37 | $19.07 | $16.84 | $17.26 | -6.30% | 7,141,261 |
| May 2025 | $18.27 | $18.59 | $17.46 | $18.42 | +0.82% | 4,577,154 |
| Apr 2025 | $19.38 | $19.55 | $16.12 | $18.27 | -5.39% | 6,160,372 |
| Mar 2025 | $19.10 | $19.63 | $18.02 | $19.31 | +1.42% | 8,359,307 |
| Feb 2025 | $19.40 | $20.88 | $18.18 | $19.04 | -3.01% | 6,819,395 |
| Jan 2025 | $19.76 | $20.01 | $18.89 | $19.63 | -0.41% | 4,474,420 |
| Dec 2024 | $20.35 | $20.74 | $19.03 | $19.71 | -3.43% | 10,288,517 |
| Nov 2024 | $19.65 | $20.87 | $19.32 | $20.41 | +5.48% | 9,937,617 |
| Oct 2024 | $19.08 | $20.00 | $18.51 | $19.35 | +1.74% | 7,306,565 |
| Sep 2024 | $18.98 | $21.15 | $18.56 | $19.02 | 0.00% | 15,309,129 |
| Aug 2024 | $20.08 | $20.25 | $18.47 | $19.02 | -5.23% | 8,602,651 |
| Jul 2024 | $17.57 | $20.28 | $17.20 | $20.07 | +14.95% | 3,245,709 |
| Jun 2024 | $17.88 | $18.00 | $17.03 | $17.46 | -1.69% | 2,389,427 |
| May 2024 | $17.39 | $17.90 | $16.95 | $17.76 | +2.36% | 2,461,421 |
| Apr 2024 | $16.98 | $17.53 | $16.51 | $17.35 | +2.36% | 3,617,237 |
| Mar 2024 | $17.07 | $17.24 | $16.33 | $16.95 | -0.59% | 3,123,858 |
| Feb 2024 | $16.55 | $17.49 | $16.16 | $17.05 | +3.15% | 2,298,127 |
| Jan 2024 | $17.25 | $17.60 | $16.50 | $16.53 | -4.62% | 1,616,924 |
| Dec 2023 | $16.80 | $17.71 | $16.58 | $17.33 | +2.54% | 2,786,972 |
| Nov 2023 | $16.10 | $17.08 | $16.10 | $16.90 | +4.39% | 1,748,826 |
| Oct 2023 | $16.19 | $16.70 | $15.63 | $16.19 | -0.12% | 2,696,535 |
| Sep 2023 | $17.64 | $17.71 | $15.80 | $16.21 | -8.00% | 2,347,841 |
| Aug 2023 | $17.48 | $18.03 | $16.37 | $17.62 | +0.69% | 2,607,914 |
| Jul 2023 | $17.17 | $18.02 | $17.05 | $17.50 | +2.10% | 2,015,244 |
| Jun 2023 | $16.06 | $17.21 | $15.86 | $17.14 | +7.53% | 3,356,164 |
| May 2023 | $16.52 | $16.79 | $15.70 | $15.94 | -5.34% | 2,923,889 |
| Apr 2023 | $17.26 | $17.44 | $16.21 | $16.84 | -2.43% | 3,194,196 |
| Mar 2023 | $17.50 | $18.08 | $15.98 | $17.26 | -1.82% | 7,034,343 |
| Feb 2023 | $19.51 | $20.10 | $16.88 | $17.58 | -10.49% | 3,310,051 |
| Jan 2023 | $18.50 | $19.67 | $17.97 | $19.64 | +7.44% | 2,288,660 |
| Dec 2022 | $19.60 | $19.75 | $17.67 | $18.28 | -12.83% | 6,823,246 |
| Nov 2022 | $20.35 | $21.33 | $19.50 | $20.97 | +4.33% | 2,456,311 |
| Oct 2022 | $18.75 | $20.66 | $17.18 | $20.10 | +7.26% | 2,033,398 |
| Sep 2022 | $21.12 | $21.26 | $18.35 | $18.74 | -11.23% | 2,826,608 |
| Aug 2022 | $21.32 | $23.07 | $21.11 | $21.11 | -0.42% | 3,086,253 |
| Jul 2022 | $20.42 | $22.40 | $19.94 | $21.20 | +4.06% | 1,763,017 |
| Jun 2022 | $22.14 | $22.25 | $18.59 | $20.37 | -7.24% | 2,910,420 |
| May 2022 | $21.29 | $22.25 | $19.69 | $21.96 | +3.32% | 2,280,993 |
| Apr 2022 | $22.11 | $22.46 | $20.52 | $21.26 | -3.84% | 1,638,345 |
| Mar 2022 | $21.19 | $22.38 | $20.83 | $22.11 | +5.79% | 2,625,906 |
| Feb 2022 | $19.43 | $20.97 | $19.14 | $20.90 | +7.00% | 1,590,555 |
| Jan 2022 | $20.61 | $21.62 | $18.75 | $19.53 | -4.61% | 2,879,775 |
| Dec 2021 | $18.56 | $20.56 | $18.02 | $20.47 | +11.84% | 3,059,475 |
| Nov 2021 | $18.02 | $19.34 | $17.83 | $18.31 | +2.44% | 2,740,701 |
| Oct 2021 | $17.90 | $18.50 | $17.57 | $17.87 | -0.28% | 1,353,165 |
| Sep 2021 | $18.74 | $19.37 | $17.55 | $17.92 | -4.15% | 2,262,201 |
| Aug 2021 | $18.69 | $18.87 | $17.43 | $18.70 | -0.18% | 1,646,112 |
| Jul 2021 | $17.88 | $18.87 | $17.47 | $18.73 | +4.99% | 2,282,211 |
| Jun 2021 | $17.83 | $18.73 | $17.33 | $17.84 | +1.33% | 3,367,503 |
| May 2021 | $17.57 | $17.99 | $16.49 | $17.61 | -0.34% | 2,695,758 |
| Apr 2021 | $17.49 | $17.97 | $17.21 | $17.67 | +1.90% | 3,033,306 |
| Mar 2021 | $17.72 | $18.97 | $16.27 | $17.34 | +0.50% | 4,568,991 |
| Feb 2021 | $14.78 | $17.74 | $13.93 | $17.25 | +22.83% | 3,064,710 |
| Jan 2021 | $14.90 | $15.91 | $13.71 | $14.04 | -0.07% | 2,596,737 |
| Dec 2020 | $13.67 | $14.38 | $12.88 | $14.05 | +3.23% | 2,929,227 |
| Nov 2020 | $15.04 | $17.67 | $12.84 | $13.61 | -7.46% | 2,559,390 |
| Oct 2020 | $15.67 | $16.48 | $13.40 | $14.71 | +0.07% | 1,378,899 |
| Sep 2020 | $14.13 | $15.48 | $13.20 | $14.70 | +4.58% | 996,771 |
| Aug 2020 | $13.91 | $14.94 | $13.26 | $14.06 | +6.38% | 960,897 |
| Jul 2020 | $12.95 | $13.66 | $11.14 | $13.21 | +0.35% | 1,733,139 |
| Jun 2020 | $14.05 | $15.37 | $12.23 | $13.17 | -5.46% | 1,461,210 |
| May 2020 | $13.82 | $14.98 | $11.93 | $13.93 | -0.59% | 2,315,955 |
| Apr 2020 | $14.99 | $15.05 | $11.56 | $14.01 | -7.28% | 2,475,000 |
| Mar 2020 | $19.17 | $20.62 | $11.84 | $15.11 | -21.18% | 2,698,200 |
| Feb 2020 | $21.94 | $21.94 | $18.20 | $19.17 | -9.38% | 1,693,500 |
| Jan 2020 | $20.14 | $22.00 | $19.90 | $21.15 | +5.21% | 1,064,700 |
| Dec 2019 | $20.75 | $21.97 | $19.52 | $20.11 | -3.78% | 1,763,100 |
| Nov 2019 | $21.22 | $22.55 | $20.79 | $20.90 | -2.00% | 1,468,200 |
| Oct 2019 | $21.93 | $22.80 | $20.32 | $21.32 | -2.48% | 1,302,000 |
| Sep 2019 | $21.27 | $22.88 | $21.27 | $21.87 | +2.76% | 1,195,800 |
| Aug 2019 | $20.88 | $21.98 | $20.03 | $21.28 | +1.79% | 1,383,300 |
| Jul 2019 | $20.01 | $21.62 | $19.67 | $20.91 | +5.06% | 2,079,900 |
| Jun 2019 | $19.92 | $20.21 | $19.23 | $19.90 | -0.17% | 2,106,000 |
| May 2019 | $20.57 | $20.74 | $19.60 | $19.93 | -3.55% | 1,829,400 |
| Apr 2019 | $19.83 | $21.25 | $19.11 | $20.67 | +5.00% | 2,538,000 |
| Mar 2019 | $19.92 | $20.33 | $19.17 | $19.68 | -0.08% | 660,300 |
| Feb 2019 | $20.22 | $20.74 | $19.60 | $19.70 | -3.23% | 464,700 |
| Jan 2019 | $17.50 | $21.18 | $17.13 | $20.36 | +16.32% | 818,700 |
| Dec 2018 | $19.69 | $19.87 | $16.41 | $17.50 | -9.51% | 1,008,300 |
| Nov 2018 | $19.33 | $20.29 | $18.79 | $19.34 | +0.17% | 551,100 |
| Oct 2018 | $20.76 | $20.97 | $19.02 | $19.31 | -7.00% | 628,200 |
| Sep 2018 | $20.92 | $21.27 | $20.27 | $20.76 | -0.80% | 538,800 |
| Aug 2018 | $21.93 | $21.98 | $20.50 | $20.93 | -4.17% | 692,700 |
| Jul 2018 | $20.37 | $22.34 | $19.13 | $21.84 | +6.50% | 1,577,100 |
| Jun 2018 | $20.05 | $20.83 | $19.27 | $20.50 | +2.40% | 1,563,300 |
| May 2018 | $20.48 | $21.56 | $19.72 | $20.02 | -2.36% | 624,300 |
| Apr 2018 | $20.88 | $21.96 | $19.50 | $20.51 | -2.12% | 807,300 |
| Mar 2018 | $20.74 | $22.66 | $19.92 | $20.95 | +1.49% | 816,300 |
| Feb 2018 | $22.06 | $22.28 | $20.38 | $20.64 | -6.41% | 940,200 |
| Jan 2018 | $21.10 | $22.53 | $21.00 | $22.06 | +4.20% | 1,354,200 |
| Dec 2017 | $20.33 | $21.44 | $19.72 | $21.17 | +3.54% | 1,167,600 |
| Nov 2017 | $19.57 | $20.83 | $18.67 | $20.44 | +4.80% | 632,700 |
| Oct 2017 | $20.20 | $20.57 | $18.55 | $19.51 | -2.58% | 877,800 |
| Sep 2017 | $18.44 | $20.53 | $18.00 | $20.02 | +8.43% | 523,200 |
| Aug 2017 | $18.37 | $18.63 | $17.01 | $18.47 | -0.07% | 522,600 |
| Jul 2017 | $19.13 | $19.43 | $18.07 | $18.48 | -2.65% | 568,200 |
| Jun 2017 | $17.99 | $19.30 | $17.71 | $18.98 | +5.86% | 863,700 |
| May 2017 | $18.11 | $18.43 | $16.84 | $17.93 | -0.79% | 717,600 |
| Apr 2017 | $17.58 | $18.91 | $17.58 | $18.08 | +1.29% | 475,200 |
| Mar 2017 | $18.67 | $18.83 | $16.58 | $17.85 | -2.87% | 919,500 |
| Feb 2017 | $18.47 | $18.81 | $17.67 | $18.37 | +0.22% | 570,600 |
| Jan 2017 | $17.82 | $18.67 | $17.50 | $18.33 | +2.96% | 703,200 |
| Dec 2016 | $17.85 | $18.60 | $17.50 | $17.81 | +0.09% | 866,100 |
| Nov 2016 | $16.91 | $18.55 | $16.22 | $17.79 | +5.33% | 711,300 |
| Oct 2016 | $16.82 | $17.10 | $16.48 | $16.89 | -1.02% | 418,500 |
| Sep 2016 | $17.57 | $17.58 | $16.35 | $17.06 | -2.92% | 519,900 |
| Aug 2016 | $16.34 | $17.67 | $15.69 | $17.58 | +7.77% | 768,000 |
| Jul 2016 | $15.76 | $17.38 | $15.41 | $16.31 | +3.08% | 821,700 |
| Jun 2016 | $15.95 | $16.37 | $14.83 | $15.82 | -1.31% | 1,382,100 |
| May 2016 | $16.55 | $16.67 | $15.87 | $16.03 | -2.43% | 946,200 |
| Apr 2016 | $15.34 | $16.80 | $15.18 | $16.43 | +6.85% | 1,047,300 |
| Mar 2016 | $16.12 | $16.66 | $15.18 | $15.38 | -3.80% | 1,062,900 |
| Feb 2016 | $15.41 | $16.55 | $14.18 | $15.99 | +3.25% | 1,040,400 |
| Jan 2016 | $17.33 | $17.67 | $14.45 | $15.48 | -11.88% | 1,516,500 |
| Dec 2015 | $19.70 | $19.73 | $16.16 | $17.57 | -11.62% | 2,040,900 |
| Nov 2015 | $17.23 | $20.03 | $17.18 | $19.88 | +16.37% | 803,700 |
| Oct 2015 | $16.57 | $17.32 | $16.57 | $17.08 | +2.91% | 547,200 |
| Sep 2015 | $18.07 | $18.13 | $16.04 | $16.60 | -9.34% | 870,600 |
| Aug 2015 | $19.20 | $19.79 | $16.83 | $18.31 | -5.18% | 850,800 |
| Jul 2015 | $19.40 | $20.01 | $18.94 | $19.31 | +0.50% | 973,800 |
| Jun 2015 | $18.57 | $19.99 | $18.30 | $19.21 | +3.69% | 1,217,100 |
| May 2015 | $18.33 | $18.68 | $17.68 | $18.53 | +1.55% | 682,800 |
| Apr 2015 | $19.72 | $20.00 | $18.17 | $18.25 | -8.25% | 808,800 |
| Mar 2015 | $19.89 | $20.16 | $17.83 | $19.89 | +1.41% | 2,430,600 |
| Feb 2015 | $18.62 | $21.46 | $18.28 | $19.61 | +7.85% | 903,600 |
| Jan 2015 | $18.68 | $19.14 | $17.32 | $18.18 | -2.24% | 438,300 |
| Dec 2014 | $17.78 | $19.10 | $17.16 | $18.60 | +4.28% | 567,300 |
| Nov 2014 | $17.34 | $18.77 | $16.81 | $17.84 | +2.53% | 636,900 |
| Oct 2014 | $16.26 | $18.15 | $14.68 | $17.40 | +6.36% | 961,200 |
| Sep 2014 | $19.72 | $20.27 | $16.07 | $16.36 | -16.12% | 986,100 |
| Aug 2014 | $14.94 | $19.67 | $14.72 | $19.50 | +31.11% | 1,542,900 |
| Jul 2014 | $15.45 | $15.58 | $14.54 | $14.87 | -2.79% | 1,669,500 |
| Jun 2014 | $15.37 | $16.21 | $14.48 | $15.30 | -0.76% | 2,728,200 |
| May 2014 | $13.23 | $16.19 | $12.31 | $15.42 | +17.00% | 1,434,000 |
| Apr 2014 | $13.42 | $14.60 | $12.97 | $13.18 | -1.86% | 551,400 |
| Mar 2014 | $11.80 | $13.72 | $11.55 | $13.43 | +13.27% | 884,100 |
| Feb 2014 | $11.67 | $12.43 | $11.04 | $11.85 | +1.17% | 421,200 |
| Jan 2014 | $12.08 | $12.40 | $11.60 | $11.72 | -3.14% | 473,400 |
| Dec 2013 | $12.18 | $12.50 | $11.86 | $12.10 | -1.47% | 426,000 |
| Nov 2013 | $12.47 | $12.64 | $11.93 | $12.28 | -1.84% | 447,300 |
| Oct 2013 | $12.56 | $12.86 | $12.12 | $12.51 | -2.52% | 455,100 |
| Sep 2013 | $11.99 | $13.06 | $11.97 | $12.83 | +6.62% | 410,100 |
| Aug 2013 | $12.99 | $13.06 | $11.92 | $12.03 | -7.08% | 326,700 |
| Jul 2013 | $12.77 | $14.15 | $12.22 | $12.95 | +1.81% | 515,700 |
| Jun 2013 | $12.22 | $13.27 | $12.17 | $12.72 | +4.55% | 937,800 |
| May 2013 | $12.33 | $12.84 | $11.78 | $12.17 | -1.91% | 357,900 |
| Apr 2013 | $13.10 | $13.43 | $11.95 | $12.40 | -5.20% | 504,000 |
| Mar 2013 | $11.60 | $13.33 | $11.41 | $13.08 | +15.27% | 653,100 |
| Feb 2013 | $12.07 | $12.48 | $11.35 | $11.35 | -5.39% | 237,900 |
| Jan 2013 | $10.50 | $12.37 | $10.39 | $12.00 | +16.06% | 599,400 |
| Dec 2012 | $10.54 | $10.75 | $9.66 | $10.34 | -1.93% | 339,000 |
| Nov 2012 | $10.96 | $11.16 | $9.96 | $10.54 | -3.66% | 452,100 |
| Oct 2012 | $11.00 | $11.10 | $10.51 | $10.94 | -0.21% | 459,900 |
| Sep 2012 | $9.60 | $10.98 | $9.51 | $10.96 | +14.20% | 836,700 |
| Aug 2012 | $9.36 | $10.08 | $8.50 | $9.60 | +2.35% | 539,400 |
| Jul 2012 | $9.54 | $10.00 | $9.10 | $9.38 | -2.22% | 371,400 |
| Jun 2012 | $9.06 | $9.66 | $8.78 | $9.59 | +3.71% | 686,400 |
| May 2012 | $9.79 | $9.98 | $8.83 | $9.25 | -5.61% | 366,300 |
| Apr 2012 | $9.94 | $10.08 | $9.39 | $9.80 | -1.18% | 385,200 |
| Mar 2012 | $10.06 | $11.06 | $9.34 | $9.92 | -0.37% | 526,500 |
| Feb 2012 | $9.62 | $10.60 | $9.53 | $9.95 | +4.41% | 407,100 |
| Jan 2012 | $9.14 | $9.86 | $8.98 | $9.53 | +5.65% | 837,000 |
| Dec 2011 | $8.91 | $9.47 | $8.25 | $9.02 | +2.58% | 1,096,800 |
| Nov 2011 | $9.69 | $9.69 | $8.22 | $8.80 | -11.89% | 2,130,900 |
| Oct 2011 | $8.71 | $10.20 | $8.67 | $9.98 | +14.05% | 683,700 |
| Sep 2011 | $9.33 | $9.33 | $8.65 | $8.75 | -6.41% | 902,400 |
| Aug 2011 | $9.79 | $9.79 | $8.67 | $9.35 | -3.84% | 903,000 |
| Jul 2011 | $9.60 | $10.30 | $9.58 | $9.73 | +2.03% | 579,600 |
| Jun 2011 | $10.05 | $10.10 | $9.22 | $9.53 | -5.46% | 1,149,900 |
| May 2011 | $10.31 | $10.38 | $9.61 | $10.08 | -2.20% | 586,800 |
| Apr 2011 | $10.84 | $11.23 | $10.15 | $10.31 | -4.54% | 466,800 |
| Mar 2011 | $11.53 | $11.68 | $9.78 | $10.80 | -5.48% | 649,800 |
| Feb 2011 | $9.65 | $11.43 | $9.62 | $11.43 | +18.82% | 492,900 |
| Jan 2011 | $9.69 | $10.10 | $9.41 | $9.62 | -0.17% | 630,600 |
| Dec 2010 | $9.33 | $9.76 | $9.00 | $9.63 | +3.21% | 696,900 |
| Nov 2010 | $8.70 | $9.67 | $8.68 | $9.33 | +6.59% | 927,600 |
| Oct 2010 | $9.55 | $10.00 | $8.67 | $8.76 | -7.86% | 627,300 |
| Sep 2010 | $9.14 | $9.66 | $8.91 | $9.50 | +5.36% | 474,900 |
| Aug 2010 | $9.74 | $9.77 | $8.73 | $9.02 | -6.07% | 510,600 |
| Jul 2010 | $9.50 | $10.67 | $9.33 | $9.60 | +1.09% | 605,400 |
| Jun 2010 | $9.73 | $10.38 | $9.14 | $9.50 | -4.20% | 706,800 |
| May 2010 | $11.38 | $11.61 | $9.39 | $9.92 | -12.96% | 639,000 |
| Apr 2010 | $10.64 | $11.83 | $10.50 | $11.39 | +8.47% | 454,500 |
| Mar 2010 | $10.75 | $12.00 | $10.36 | $10.50 | -0.79% | 462,600 |
| Feb 2010 | $11.08 | $11.08 | $10.05 | $10.59 | -3.99% | 367,800 |
| Jan 2010 | $11.76 | $12.37 | $10.83 | $11.03 | -5.32% | 405,000 |
| Dec 2009 | $12.00 | $12.01 | $10.82 | $11.65 | -2.94% | 971,100 |
| Nov 2009 | $11.55 | $12.15 | $11.00 | $12.00 | +4.65% | 501,000 |
| Oct 2009 | $12.70 | $13.49 | $11.29 | $11.47 | -10.18% | 587,400 |
| Sep 2009 | $11.58 | $14.59 | $11.58 | $12.77 | +9.62% | 629,100 |
| Aug 2009 | $12.72 | $12.83 | $10.97 | $11.65 | -6.28% | 594,300 |
| Jul 2009 | $11.86 | $12.67 | $10.69 | $12.43 | +6.27% | 901,200 |
| Jun 2009 | $10.77 | $12.70 | $10.10 | $11.69 | +11.26% | 1,665,000 |
| May 2009 | $11.59 | $11.59 | $9.38 | $10.51 | -9.37% | 926,400 |
| Apr 2009 | $9.56 | $12.73 | $9.52 | $11.60 | +17.14% | 1,018,800 |
| Mar 2009 | $7.58 | $11.57 | $7.19 | $9.90 | +31.42% | 1,160,400 |
| Feb 2009 | $9.80 | $11.13 | $7.35 | $7.53 | -22.20% | 761,400 |
| Jan 2009 | $12.75 | $13.32 | $9.00 | $9.68 | -23.93% | 737,400 |
| Dec 2008 | $11.49 | $13.90 | $9.80 | $12.73 | +11.18% | 1,602,900 |
| Nov 2008 | $12.10 | $12.42 | $8.25 | $11.45 | -6.91% | 1,439,400 |
| Oct 2008 | $14.22 | $14.24 | $8.00 | $12.30 | -14.56% | 1,582,200 |
| Sep 2008 | $13.92 | $16.86 | $13.33 | $14.40 | +4.60% | 1,304,400 |
| Aug 2008 | $13.17 | $14.50 | $12.88 | $13.76 | +4.29% | 1,014,300 |
| Jul 2008 | $14.00 | $15.25 | $12.33 | $13.20 | -5.87% | 1,513,800 |
| Jun 2008 | $17.78 | $18.20 | $14.00 | $14.02 | -21.43% | 954,900 |
| May 2008 | $17.41 | $18.59 | $16.63 | $17.84 | +2.59% | 571,200 |
| Apr 2008 | $18.67 | $20.00 | $17.37 | $17.39 | -6.90% | 506,700 |
| Mar 2008 | $17.30 | $18.96 | $16.17 | $18.68 | +8.83% | 1,278,600 |
| Feb 2008 | $17.40 | $19.22 | $16.78 | $17.17 | -1.17% | 1,058,100 |
| Jan 2008 | $20.75 | $20.81 | $14.17 | $17.37 | -16.86% | 1,079,700 |
| Dec 2007 | $20.55 | $22.38 | $20.17 | $20.89 | -0.67% | 794,100 |
| Nov 2007 | $22.58 | $22.70 | $20.50 | $21.03 | -7.91% | 937,200 |
| Oct 2007 | $22.43 | $23.58 | $21.74 | $22.84 | +1.95% | 893,400 |
| Sep 2007 | $22.78 | $23.97 | $21.02 | $22.40 | -2.21% | 626,400 |
| Aug 2007 | $20.83 | $25.92 | $20.39 | $22.91 | +10.57% | 1,546,800 |
| Jul 2007 | $23.16 | $23.33 | $20.66 | $20.72 | -10.29% | 1,083,300 |
| Jun 2007 | $24.90 | $25.02 | $23.01 | $23.10 | -6.99% | 1,280,700 |
| May 2007 | $25.52 | $25.60 | $24.08 | $24.83 | -0.73% | 630,000 |
| Apr 2007 | $25.20 | $25.92 | $24.85 | $25.02 | -0.53% | 517,800 |
| Mar 2007 | $25.54 | $26.50 | $24.85 | $25.15 | -1.50% | 909,300 |
| Feb 2007 | $26.00 | $26.83 | $25.00 | $25.53 | -1.90% | 1,125,300 |
| Jan 2007 | $24.14 | $26.42 | $23.43 | $26.03 | +7.85% | 698,400 |
| Dec 2006 | $23.92 | $24.66 | $22.66 | $24.13 | +0.91% | 719,400 |
| Nov 2006 | $21.65 | $24.00 | $21.00 | $23.92 | +10.90% | 714,900 |
| Oct 2006 | $21.39 | $22.08 | $21.27 | $21.57 | +0.83% | 867,600 |
| Sep 2006 | $22.00 | $22.15 | $20.67 | $21.39 | -3.71% | 632,100 |
| Aug 2006 | $20.05 | $22.50 | $19.33 | $22.21 | +10.33% | 647,400 |
| Jul 2006 | $18.30 | $20.58 | $17.47 | $20.13 | +9.54% | 759,600 |
| Jun 2006 | $19.45 | $19.67 | $17.33 | $18.38 | -5.09% | 2,069,700 |
| May 2006 | $20.33 | $21.01 | $18.95 | $19.37 | -5.03% | 1,413,000 |
| Apr 2006 | $20.63 | $20.80 | $19.05 | $20.39 | -1.53% | 2,531,400 |
| Mar 2006 | $21.67 | $22.30 | $20.35 | $20.71 | -4.42% | 1,591,500 |
| Feb 2006 | $23.47 | $23.76 | $20.33 | $21.67 | -7.92% | 822,000 |
| Jan 2006 | $23.75 | $24.20 | $21.75 | $23.53 | -0.44% | 627,300 |
| Dec 2005 | $21.55 | $23.75 | $21.24 | $23.63 | +10.11% | 956,400 |
| Nov 2005 | $19.76 | $21.51 | $18.67 | $21.46 | +8.15% | 999,900 |
| Oct 2005 | $22.58 | $22.75 | $17.21 | $19.85 | -12.44% | 1,671,000 |
| Sep 2005 | $25.00 | $26.00 | $20.78 | $22.67 | -9.33% | 1,317,000 |
| Aug 2005 | $29.77 | $29.93 | $22.42 | $25.00 | -15.73% | 2,176,500 |
| Jul 2005 | $28.83 | $30.08 | $27.47 | $29.67 | +3.49% | 1,851,300 |
| Jun 2005 | $25.50 | $29.00 | $23.42 | $28.67 | +12.05% | 2,277,900 |
| May 2005 | $20.43 | $26.44 | $19.92 | $25.58 | +25.72% | 2,992,800 |
| Apr 2005 | $19.08 | $20.78 | $18.88 | $20.35 | +6.68% | 1,452,900 |
| Mar 2005 | $14.77 | $19.08 | $14.77 | $19.08 | +29.92% | 1,565,400 |
| Feb 2005 | $15.58 | $16.07 | $13.50 | $14.68 | -4.76% | 557,100 |
| Jan 2005 | $14.42 | $15.42 | $13.07 | $15.42 | +7.56% | 528,900 |
| Dec 2004 | $13.40 | $14.50 | $13.33 | $14.33 | +7.18% | 430,800 |
| Nov 2004 | $12.17 | $13.41 | $12.06 | $13.37 | +9.95% | 353,700 |
| Oct 2004 | $11.63 | $12.66 | $11.54 | $12.16 | +4.92% | 351,900 |
| Sep 2004 | $12.00 | $12.33 | $11.37 | $11.59 | -3.42% | 749,700 |
| Aug 2004 | $12.67 | $12.70 | $11.50 | $12.00 | -5.73% | 675,900 |
| Jul 2004 | $12.62 | $13.00 | $12.45 | $12.73 | +1.17% | 318,000 |
| Jun 2004 | $11.17 | $13.15 | $11.07 | $12.59 | +12.88% | 726,000 |
| May 2004 | $12.50 | $12.67 | $10.93 | $11.15 | -10.80% | 526,200 |
| Apr 2004 | $12.40 | $13.32 | $12.40 | $12.50 | +1.02% | 523,800 |
| Mar 2004 | $11.78 | $12.48 | $11.70 | $12.37 | +5.30% | 457,500 |
| Feb 2004 | $10.37 | $11.80 | $10.10 | $11.75 | +12.80% | 570,900 |
| Jan 2004 | $10.93 | $10.95 | $10.33 | $10.42 | -4.43% | 420,300 |
| Dec 2003 | $10.30 | $11.00 | $10.10 | $10.90 | +6.34% | 450,900 |
| Nov 2003 | $9.90 | $10.28 | $9.79 | $10.25 | +3.85% | 434,700 |
| Oct 2003 | $9.68 | $10.86 | $9.68 | $9.87 | +2.07% | 949,200 |
| Sep 2003 | $8.85 | $10.67 | $8.75 | $9.67 | +8.25% | 852,600 |
| Aug 2003 | $8.25 | $9.03 | $7.87 | $8.93 | +7.72% | 537,600 |
| Jul 2003 | $8.37 | $8.77 | $7.85 | $8.29 | -0.96% | 669,300 |
| Jun 2003 | $8.50 | $8.77 | $8.03 | $8.37 | -1.91% | 1,473,000 |
| May 2003 | $7.94 | $8.75 | $7.94 | $8.54 | +6.71% | 762,300 |
| Apr 2003 | $6.98 | $8.67 | $6.83 | $8.00 | +15.11% | 745,200 |
| Mar 2003 | $6.67 | $7.03 | $6.60 | $6.95 | +3.78% | 433,500 |
| Feb 2003 | $6.58 | $6.70 | $6.34 | $6.70 | +1.93% | 386,100 |
| Jan 2003 | $6.38 | $6.80 | $6.30 | $6.57 | +2.39% | 610,200 |
| Dec 2002 | $6.03 | $6.42 | $6.00 | $6.42 | +6.35% | 299,400 |
| Nov 2002 | $6.03 | $6.10 | $5.93 | $6.03 | -0.82% | 251,700 |
| Oct 2002 | $5.98 | $6.19 | $5.83 | $6.08 | +2.24% | 393,600 |
| Sep 2002 | $6.00 | $6.12 | $5.82 | $5.95 | -1.49% | 195,300 |
| Aug 2002 | $5.43 | $6.17 | $5.43 | $6.04 | +10.83% | 225,000 |
| Jul 2002 | $6.72 | $6.75 | $4.88 | $5.45 | -18.45% | 676,800 |
| Jun 2002 | $6.85 | $6.87 | $6.62 | $6.68 | -2.43% | 500,100 |
| May 2002 | $7.14 | $7.17 | $6.83 | $6.85 | -4.42% | 453,900 |
| Apr 2002 | $7.17 | $7.64 | $6.83 | $7.17 | 0.00% | 1,065,600 |
| Mar 2002 | $6.70 | $7.17 | $6.67 | $7.17 | +6.96% | 553,200 |
| Feb 2002 | $6.70 | $6.80 | $6.60 | $6.70 | 0.00% | 277,500 |
| Jan 2002 | $6.58 | $6.83 | $6.50 | $6.70 | +1.11% | 312,000 |
| Dec 2001 | $6.58 | $6.70 | $6.33 | $6.63 | 0.00% | 284,400 |
| Nov 2001 | $6.23 | $6.85 | $5.87 | $6.63 | +5.75% | 651,600 |
| Oct 2001 | $6.83 | $6.87 | $6.17 | $6.27 | -9.40% | 367,200 |
| Sep 2001 | $8.48 | $8.48 | $5.90 | $6.92 | -18.31% | 1,370,400 |
| Aug 2001 | $6.67 | $8.90 | $6.65 | $8.47 | +26.37% | 1,606,200 |
| Jul 2001 | $5.03 | $8.00 | $4.92 | $6.70 | +33.29% | 3,880,500 |
| Jun 2001 | $4.85 | $5.07 | $4.83 | $5.03 | +3.64% | 183,600 |
| May 2001 | $4.80 | $4.99 | $4.73 | $4.85 | +1.75% | 240,000 |
| Apr 2001 | $4.97 | $5.05 | $4.77 | $4.77 | -4.67% | 153,900 |
| Mar 2001 | $4.97 | $5.05 | $4.67 | $5.00 | +0.34% | 314,700 |
| Feb 2001 | $4.75 | $5.08 | $4.63 | $4.98 | +4.55% | 375,600 |
| Jan 2001 | $3.96 | $4.83 | $3.96 | $4.77 | +20.42% | 735,900 |
| Dec 2000 | $3.96 | $4.08 | $3.79 | $3.96 | -1.04% | 402,000 |
| Nov 2000 | $3.85 | $4.25 | $3.83 | $4.00 | +3.78% | 336,000 |
| Oct 2000 | $4.17 | $4.17 | $3.81 | $3.85 | -5.61% | 279,600 |
| Sep 2000 | $4.02 | $4.25 | $3.88 | $4.08 | +0.51% | 745,200 |
| Aug 2000 | $4.00 | $4.29 | $3.92 | $4.06 | +0.51% | 811,200 |
| Jul 2000 | $4.04 | $4.04 | $3.90 | $4.04 | 0.00% | 390,000 |
| Jun 2000 | $4.00 | $4.13 | $3.96 | $4.04 | +2.11% | 206,700 |
| May 2000 | $4.02 | $4.19 | $3.92 | $3.96 | -1.55% | 734,700 |
| Apr 2000 | $3.73 | $4.13 | $3.73 | $4.02 | +9.04% | 1,049,700 |
| Mar 2000 | $3.79 | $3.90 | $3.67 | $3.69 | -3.27% | 2,025,000 |
| Feb 2000 | $3.92 | $4.00 | $3.75 | $3.81 | -2.66% | 1,307,100 |
| Jan 2000 | $4.25 | $4.25 | $3.88 | $3.92 | -7.84% | 880,500 |
| Dec 1999 | $4.19 | $4.38 | $4.00 | $4.25 | +0.99% | 1,019,100 |
| Nov 1999 | $4.17 | $4.38 | $4.08 | $4.21 | +2.02% | 858,600 |
| Oct 1999 | $4.50 | $4.60 | $3.90 | $4.13 | -8.33% | 1,390,800 |
| Sep 1999 | $4.75 | $4.81 | $4.21 | $4.50 | -5.26% | 3,574,500 |
| Aug 1999 | $5.15 | $5.75 | $4.67 | $4.75 | -7.69% | 648,900 |
| Jul 1999 | $4.85 | $5.38 | $4.83 | $5.15 | +6.01% | 105,900 |
| Jun 1999 | $5.04 | $5.08 | $4.71 | $4.85 | -3.72% | 76,800 |
| May 1999 | $4.33 | $5.33 | $4.29 | $5.04 | +16.35% | 89,100 |
| Apr 1999 | $4.67 | $4.75 | $4.33 | $4.33 | -5.45% | 139,200 |
| Mar 1999 | $5.13 | $5.46 | $4.58 | $4.58 | -9.09% | 83,700 |
| Feb 1999 | $4.79 | $5.04 | $4.54 | $5.04 | +5.22% | 243,600 |
| Jan 1999 | $4.75 | $4.96 | $4.42 | $4.79 | +1.77% | 107,700 |
| Dec 1998 | $4.23 | $4.92 | $4.17 | $4.71 | +9.71% | 102,900 |
| Nov 1998 | $4.54 | $4.73 | $4.04 | $4.29 | -4.63% | 74,400 |
| Oct 1998 | $4.31 | $4.63 | $3.96 | $4.50 | +3.84% | 80,100 |
| Sep 1998 | $4.00 | $4.33 | $3.83 | $4.33 | +8.34% | 192,600 |
| Aug 1998 | $5.54 | $5.54 | $4.00 | $4.00 | -27.82% | 97,200 |
| Jul 1998 | $5.79 | $5.88 | $5.54 | $5.54 | -4.31% | 43,200 |
| Jun 1998 | $5.83 | $5.92 | $5.71 | $5.79 | -1.42% | 45,900 |
| May 1998 | $6.17 | $6.21 | $5.88 | $5.88 | -5.37% | 45,900 |
| Apr 1998 | $6.50 | $6.54 | $6.21 | $6.21 | -3.87% | 41,700 |
| Mar 1998 | $5.79 | $7.21 | $5.79 | $6.46 | +11.51% | 208,500 |
| Feb 1998 | $5.96 | $6.08 | $5.67 | $5.79 | -2.80% | 118,800 |
| Jan 1998 | $6.04 | $6.13 | $5.79 | $5.96 | -1.38% | 35,400 |
| Dec 1997 | $6.33 | $6.33 | $5.88 | $6.04 | -4.61% | 38,700 |
| Nov 1997 | $6.83 | $6.88 | $6.25 | $6.33 | -7.88% | 57,900 |
| Oct 1997 | $7.83 | $8.33 | $6.67 | $6.88 | -12.70% | 108,000 |
| Sep 1997 | $6.08 | $8.08 | $6.08 | $7.88 | +31.25% | 126,000 |
| Aug 1997 | $5.75 | $6.08 | $5.75 | $6.00 | +5.88% | 63,900 |
| Jul 1997 | $5.50 | $5.79 | $5.46 | $5.67 | +3.03% | 66,600 |
| Jun 1997 | $5.50 | $5.50 | $5.17 | $5.50 | -0.75% | 47,100 |
| May 1997 | $5.46 | $5.58 | $5.42 | $5.54 | +2.31% | 54,600 |
| Apr 1997 | $5.58 | $5.75 | $5.42 | $5.42 | -2.98% | 94,200 |
| Mar 1997 | $5.67 | $5.79 | $5.54 | $5.58 | -0.74% | 59,400 |
| Feb 1997 | $5.67 | $5.71 | $5.50 | $5.63 | -0.73% | 70,500 |
| Jan 1997 | $5.58 | $5.88 | $5.58 | $5.67 | +1.49% | 73,200 |
| Dec 1996 | $5.58 | $5.63 | $5.42 | $5.58 | 0.00% | 66,300 |
| Nov 1996 | $5.71 | $5.71 | $5.58 | $5.58 | -2.19% | 11,100 |
| Oct 1996 | $5.63 | $5.79 | $5.54 | $5.71 | +1.48% | 60,600 |
| Sep 1996 | $5.67 | $5.71 | $5.58 | $5.63 | -2.17% | 31,500 |
| Aug 1996 | $5.92 | $5.92 | $5.67 | $5.75 | -4.17% | 61,500 |
| Jul 1996 | $6.50 | $6.58 | $5.92 | $6.00 | -8.86% | 60,300 |
| Jun 1996 | $6.75 | $6.75 | $6.42 | $6.58 | -2.47% | 51,000 |
| May 1996 | $6.00 | $6.96 | $6.00 | $6.75 | +12.50% | 109,200 |
| Apr 1996 | $5.88 | $6.92 | $5.83 | $6.00 | +2.13% | 223,200 |
| Mar 1996 | $5.71 | $5.88 | $5.58 | $5.88 | +3.68% | 74,400 |
| Feb 1996 | $5.75 | $5.96 | $5.67 | $5.67 | -0.73% | 96,900 |
| Jan 1996 | $5.67 | $5.75 | $5.63 | $5.71 | +0.74% | 38,100 |
| Dec 1995 | $5.25 | $5.75 | $5.25 | $5.67 | +7.08% | 43,500 |
| Nov 1995 | $5.21 | $5.38 | $5.04 | $5.29 | +1.60% | 57,600 |
| Oct 1995 | $5.46 | $5.63 | $5.17 | $5.21 | -4.58% | 60,300 |
| Sep 1995 | $5.50 | $5.50 | $5.38 | $5.46 | -0.76% | 42,600 |
| Aug 1995 | $4.46 | $5.50 | $4.46 | $5.50 | +23.36% | 143,700 |
| Jul 1995 | $4.54 | $4.71 | $4.42 | $4.46 | -0.92% | 83,700 |
| Jun 1995 | $4.67 | $4.71 | $4.50 | $4.50 | -3.57% | 61,500 |
| May 1995 | $5.17 | $5.21 | $4.67 | $4.67 | -11.11% | 94,500 |
| Apr 1995 | $4.63 | $5.33 | $4.58 | $5.25 | +13.51% | 113,700 |
| Mar 1995 | $4.00 | $4.79 | $3.96 | $4.63 | +15.63% | 65,100 |
| Feb 1995 | $4.04 | $4.21 | $3.83 | $4.00 | 0.00% | 75,000 |
| Jan 1995 | $4.08 | $4.13 | $3.96 | $4.00 | -1.03% | 52,200 |
| Dec 1994 | $4.04 | $4.08 | $3.96 | $4.04 | -1.02% | 56,100 |
| Nov 1994 | $4.50 | $4.50 | $3.96 | $4.08 | -10.91% | 108,300 |
| Oct 1994 | $4.13 | $4.58 | $4.13 | $4.58 | +11.11% | 39,300 |
| Sep 1994 | $4.38 | $4.50 | $4.08 | $4.13 | -5.71% | 48,600 |
| Aug 1994 | $4.13 | $4.46 | $4.13 | $4.38 | +5.00% | 67,500 |
| Jul 1994 | $4.38 | $4.38 | $4.13 | $4.17 | -4.76% | 34,200 |
| Jun 1994 | $4.67 | $4.83 | $4.38 | $4.38 | -7.08% | 71,700 |
| May 1994 | $4.46 | $4.88 | $4.38 | $4.71 | +5.61% | 106,200 |
| Apr 1994 | $4.83 | $4.83 | $4.33 | $4.46 | -9.32% | 143,400 |
| Mar 1994 | $4.75 | $5.21 | $4.67 | $4.92 | +3.51% | 84,900 |
| Feb 1994 | $4.92 | $5.04 | $4.75 | $4.75 | -5.00% | 61,800 |
| Jan 1994 | $4.96 | $5.13 | $4.92 | $5.00 | 0.00% | 31,500 |
| Dec 1993 | $4.88 | $5.04 | $4.67 | $5.00 | +1.69% | 106,200 |
| Nov 1993 | $5.04 | $5.04 | $4.58 | $4.92 | -1.67% | 48,000 |
| Oct 1993 | $5.04 | $5.17 | $5.00 | $5.00 | -1.64% | 52,800 |
| Sep 1993 | $4.88 | $5.54 | $4.83 | $5.08 | +6.09% | 87,900 |
| Aug 1993 | $4.67 | $4.83 | $4.50 | $4.79 | +1.77% | 42,600 |
| Jul 1993 | $4.71 | $4.83 | $4.67 | $4.71 | 0.00% | 37,500 |
| Jun 1993 | $5.00 | $5.00 | $4.54 | $4.71 | -5.04% | 57,600 |
| May 1993 | $4.71 | $5.00 | $4.71 | $4.96 | +4.39% | 82,500 |
| Apr 1993 | $4.38 | $4.83 | $4.25 | $4.75 | +9.61% | 99,300 |
| Mar 1993 | $4.46 | $4.63 | $4.25 | $4.33 | -3.70% | 66,900 |
| Feb 1993 | $4.08 | $4.67 | $4.08 | $4.50 | +10.20% | 73,500 |
| Jan 1993 | $4.17 | $4.21 | $4.04 | $4.08 | -3.92% | 34,800 |
| Dec 1992 | $4.38 | $4.38 | $3.88 | $4.25 | -3.77% | 83,400 |
| Nov 1992 | $4.08 | $4.42 | $4.08 | $4.42 | +8.16% | 29,100 |
| Oct 1992 | $4.29 | $4.29 | $4.08 | $4.08 | -4.85% | 19,200 |
| Sep 1992 | $4.83 | $4.83 | $4.13 | $4.29 | -16.94% | 70,800 |
| Aug 1992 | $4.83 | $9.33 | $4.33 | $5.17 | +6.90% | 15,000 |
| Jul 1992 | $5.29 | $5.29 | $4.83 | $4.83 | -17.14% | 33,000 |
| Jun 1992 | $4.33 | $5.83 | $4.33 | $5.83 | +34.61% | 144,000 |
| May 1992 | $5.17 | $5.17 | $4.33 | $4.33 | -16.13% | 7,800 |
| Apr 1992 | $4.92 | $5.17 | $4.25 | $5.17 | +5.08% | 15,000 |
| Mar 1992 | $4.29 | $5.50 | $4.25 | $4.92 | +14.57% | 111,600 |
| Feb 1992 | $4.67 | $5.33 | $4.29 | $4.29 | -8.04% | 43,800 |
| Jan 1992 | $3.88 | $4.83 | $3.67 | $4.67 | +20.43% | 121,800 |
| Dec 1991 | $3.71 | $3.92 | $3.50 | $3.88 | +4.50% | 96,000 |
| Nov 1991 | $3.83 | $3.92 | $3.50 | $3.71 | -3.26% | 28,800 |
| Oct 1991 | $3.67 | $4.08 | $3.67 | $3.83 | +4.54% | 29,400 |
| Sep 1991 | $3.58 | $3.67 | $3.58 | $3.67 | +2.33% | 3,600 |
| Aug 1991 | $3.50 | $3.88 | $3.50 | $3.58 | +2.38% | 80,400 |
| Jul 1991 | $4.17 | $4.33 | $3.50 | $3.50 | -16.00% | 28,800 |
| Jun 1991 | $4.58 | $4.58 | $4.17 | $4.17 | -9.09% | 12,600 |
| May 1991 | $3.92 | $4.58 | $3.92 | $4.58 | +17.02% | 85,200 |
| Apr 1991 | $4.00 | $4.08 | $3.67 | $3.92 | -2.08% | 28,200 |
| Mar 1991 | $3.50 | $4.17 | $3.50 | $4.00 | +14.29% | 617,400 |
| Feb 1991 | $3.42 | $4.00 | $3.25 | $3.50 | +2.44% | 33,600 |
| Jan 1991 | $3.92 | $4.00 | $3.42 | $3.42 | -12.77% | 117,600 |
| Dec 1990 | $3.29 | $3.92 | $3.08 | $3.92 | +17.50% | 382,800 |
| Nov 1990 | $3.42 | $3.58 | $2.42 | $3.33 | -2.44% | 188,400 |
| Oct 1990 | $3.67 | $3.67 | $3.29 | $3.42 | -6.82% | 79,200 |
| Sep 1990 | $3.67 | $4.00 | $3.50 | $3.67 | 0.00% | 66,600 |
| Aug 1990 | $4.75 | $5.00 | $3.50 | $3.67 | -22.81% | 177,000 |
| Jul 1990 | $5.17 | $5.42 | $4.75 | $4.75 | -13.96% | 46,800 |
| Jun 1990 | $5.17 | $5.52 | $5.08 | $5.52 | +6.85% | 33,600 |
| May 1990 | $5.33 | $5.33 | $5.17 | $5.17 | -10.14% | 4,800 |
| Apr 1990 | $6.00 | $6.17 | $5.50 | $5.75 | -4.17% | 69,000 |
| Mar 1990 | $5.75 | $6.25 | $5.67 | $6.00 | +4.35% | 37,200 |
| Feb 1990 | $5.33 | $6.00 | $5.33 | $5.75 | +7.81% | 46,800 |
| Jan 1990 | $6.54 | $6.54 | $5.17 | $5.33 | -21.95% | 65,400 |
| Dec 1989 | $6.17 | $6.83 | $5.83 | $6.83 | +2.50% | 51,000 |
| Nov 1989 | $6.33 | $6.83 | $6.08 | $6.67 | +1.27% | 9,000 |
| Oct 1989 | $7.08 | $7.08 | $6.33 | $6.58 | -7.06% | 7,200 |
| Sep 1989 | $7.04 | $7.08 | $6.75 | $7.08 | +0.59% | 61,200 |
| Aug 1989 | $7.33 | $7.67 | $7.00 | $7.04 | -3.98% | 10,800 |
| Jul 1989 | $7.50 | $8.00 | $7.17 | $7.33 | -2.22% | 25,200 |
| Jun 1989 | $8.00 | $8.00 | $7.17 | $7.50 | -6.25% | 49,800 |
| May 1989 | $7.38 | $8.00 | $7.00 | $8.00 | 0.00% | 493,200 |
| Apr 1989 | $7.50 | $8.00 | $7.00 | $8.00 | +6.67% | 90,600 |
| Mar 1989 | $6.88 | $7.75 | $6.75 | $7.50 | +9.09% | 12,600 |
| Feb 1989 | $6.48 | $7.08 | $6.48 | $6.88 | +11.49% | 9,600 |
| Jan 1989 | $6.42 | $7.17 | $6.00 | $6.17 | -3.90% | 164,400 |
| Dec 1988 | $6.42 | $6.50 | $5.67 | $6.42 | 0.00% | 193,800 |
| Nov 1988 | $6.83 | $6.83 | $5.67 | $6.42 | -6.10% | 13,800 |
| Oct 1988 | $6.83 | $6.83 | $6.00 | $6.83 | 0.00% | 6,600 |
| Sep 1988 | $6.67 | $6.83 | $6.00 | $6.83 | +2.50% | 7,200 |
| Aug 1988 | $6.92 | $6.92 | $5.83 | $6.67 | -4.76% | 15,600 |
| Jul 1988 | $7.00 | $7.17 | $6.08 | $7.00 | 0.00% | 21,600 |
| Jun 1988 | $6.25 | $7.00 | $5.83 | $7.00 | +12.00% | 72,000 |
| May 1988 | $6.33 | $7.42 | $6.25 | $6.25 | -1.32% | 13,200 |
| Apr 1988 | $6.17 | $7.33 | $6.17 | $6.33 | +1.33% | 21,000 |
| Mar 1988 | $6.17 | $7.50 | $6.17 | $6.25 | +1.35% | 28,200 |
| Feb 1988 | $6.83 | $6.83 | $6.17 | $6.17 | 0.00% | 1,800 |
| Jan 1988 | $6.67 | $6.83 | $6.00 | $6.17 | -7.50% | 25,800 |
| Dec 1987 | $5.67 | $6.67 | $5.33 | $6.67 | +17.65% | 37,800 |
| Nov 1987 | $6.50 | $6.67 | $5.17 | $5.67 | -12.82% | 18,600 |
| Oct 1987 | $8.58 | $8.58 | $5.25 | $6.50 | -24.27% | 25,200 |
| Sep 1987 | $8.33 | $8.58 | $7.00 | $8.58 | -8.03% | 24,000 |
| Aug 1987 | $6.50 | $9.33 | $6.08 | $9.33 | +43.59% | 25,800 |
| Jul 1987 | $5.46 | $7.17 | $5.46 | $6.50 | +13.04% | 54,000 |
| Jun 1987 | $5.42 | $5.75 | $4.96 | $5.75 | +6.15% | 95,400 |
| May 1987 | $5.71 | $5.71 | $5.17 | $5.42 | -5.11% | 47,400 |
| Apr 1987 | $5.50 | $5.71 | $5.08 | $5.71 | +3.79% | 26,400 |
| Mar 1987 | $5.25 | $5.50 | $4.92 | $5.50 | +4.76% | 54,600 |
| Feb 1987 | $5.42 | $5.42 | $4.92 | $5.25 | -3.08% | 49,200 |
| Jan 1987 | $5.00 | $5.42 | $4.75 | $5.42 | +14.04% | 56,400 |
| Dec 1986 | $4.75 | $5.17 | $4.75 | $4.75 | 0.00% | 87,600 |
| Nov 1986 | $4.67 | $5.08 | $4.50 | $4.75 | -8.07% | 402,600 |
| Oct 1986 | $5.17 | $5.17 | $4.67 | $5.17 | 0.00% | 22,200 |
| Sep 1986 | $5.17 | $5.17 | $4.58 | $5.17 | 0.00% | 57,600 |
| Aug 1986 | $5.33 | $5.33 | $4.75 | $5.17 | 0.00% | 43,200 |
| Jul 1986 | $5.33 | $5.50 | $4.75 | $5.17 | +1.64% | 88,800 |
| Jun 1986 | $5.33 | $5.50 | $5.08 | $5.08 | -7.58% | 122,400 |
| May 1986 | $5.58 | $5.83 | $5.08 | $5.50 | -1.49% | 49,200 |
| Apr 1986 | $4.50 | $5.83 | $4.50 | $5.58 | +24.07% | 182,400 |
| Mar 1986 | $4.33 | $5.00 | $4.17 | $4.50 | +4.86% | 126,600 |
| Feb 1986 | $4.00 | $4.29 | $3.88 | $4.29 | +7.29% | 44,400 |
| Jan 1986 | $4.17 | $4.38 | $3.96 | $4.00 | -4.00% | 106,800 |
| Dec 1985 | $4.38 | $4.38 | $4.13 | $4.17 | -4.76% | 129,600 |
| Nov 1985 | $3.79 | $4.42 | $3.75 | $4.38 | +15.38% | 94,800 |
| Oct 1985 | $3.75 | $3.83 | $3.46 | $3.79 | +1.11% | 178,800 |
| Sep 1985 | $2.96 | $4.00 | $2.92 | $3.75 | +26.75% | 276,000 |
| Aug 1985 | $3.08 | $3.08 | $2.94 | $2.96 | -4.05% | 26,400 |
| Jul 1985 | $2.92 | $3.08 | $2.92 | $3.08 | +5.72% | 32,400 |
| Jun 1985 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 3,600 |
| May 1985 | $2.94 | $3.00 | $2.92 | $2.92 | -0.71% | 70,800 |
| Apr 1985 | $2.88 | $3.13 | $2.88 | $2.94 | +2.17% | 49,200 |
| Mar 1985 | $2.88 | $3.13 | $2.88 | $2.88 | 0.00% | 3,600 |
| Feb 1985 | $2.88 | $3.13 | $2.88 | $2.88 | 0.00% | 70,800 |
| Jan 1985 | $2.92 | $3.17 | $2.88 | $2.88 | -1.43% | 118,800 |
| Dec 1984 | $2.92 | $3.17 | $2.92 | $2.92 | 0.00% | 57,600 |
| Nov 1984 | $2.92 | $3.17 | $2.92 | $2.92 | 0.00% | 34,800 |
| Oct 1984 | $2.92 | $3.17 | $2.92 | $2.92 | 0.00% | 64,800 |
| Sep 1984 | $2.96 | $3.17 | $2.92 | $2.92 | -1.41% | 80,400 |
| Aug 1984 | $2.96 | $3.21 | $2.96 | $2.96 | 0.00% | 7,200 |
| Jul 1984 | $2.88 | $3.21 | $2.88 | $2.96 | +2.90% | 78,000 |
| Jun 1984 | $2.83 | $3.13 | $2.83 | $2.88 | +1.47% | 33,600 |
| May 1984 | $2.83 | $3.08 | $2.79 | $2.83 | 0.00% | 36,000 |
| Apr 1984 | $2.83 | $3.08 | $2.83 | $2.83 | 0.00% | 58,800 |
| Mar 1984 | $2.79 | $3.04 | $2.79 | $2.83 | +1.50% | 15,600 |
| Feb 1984 | $2.71 | $3.00 | $2.71 | $2.79 | +3.07% | 18,000 |
| Jan 1984 | $2.71 | $2.88 | $2.71 | $2.71 | 0.00% | 9,600 |
| Dec 1983 | $2.75 | $3.00 | $2.71 | $2.71 | -1.51% | 10,800 |
| Nov 1983 | $2.75 | $3.00 | $2.75 | $2.75 | 0.00% | 19,200 |
| Oct 1983 | $2.75 | $3.00 | $2.75 | $2.75 | 0.00% | 30,000 |
| Sep 1983 | $2.71 | $3.00 | $2.71 | $2.75 | +1.54% | 7,200 |
| Aug 1983 | $2.71 | $2.96 | $2.71 | $2.71 | 0.00% | 32,400 |
| Jul 1983 | $2.50 | $3.17 | $2.33 | $2.71 | +8.34% | 214,800 |
| Jun 1983 | $2.25 | $2.63 | $2.25 | $2.50 | +13.21% | 74,400 |
| May 1983 | $2.17 | $2.38 | $2.17 | $2.21 | +1.92% | 154,800 |
| Apr 1983 | $2.08 | $2.38 | $2.08 | $2.17 | +4.00% | 28,800 |
| Mar 1983 | $2.02 | $2.25 | $2.02 | $2.08 | +3.09% | 121,200 |
| Feb 1983 | $2.04 | $2.17 | $2.00 | $2.02 | -1.02% | 19,200 |
| Jan 1983 | $1.75 | $2.17 | $1.75 | $2.04 | +16.67% | 70,800 |
| Dec 1982 | $1.71 | $1.92 | $1.71 | $1.75 | +2.44% | 24,000 |
| Nov 1982 | $1.71 | $1.88 | $1.71 | $1.71 | 0.00% | 86,400 |
| Oct 1982 | $1.71 | $1.83 | $1.71 | $1.71 | 0.00% | 9,600 |
| Sep 1982 | $1.71 | $1.88 | $1.71 | $1.71 | 0.00% | 7,200 |
| Aug 1982 | $1.83 | $1.92 | $1.71 | $1.71 | -6.81% | 12,000 |
| Jul 1982 | $1.92 | $2.04 | $1.83 | $1.83 | -2.22% | 32,400 |
| Jun 1982 | $2.04 | $2.13 | $1.88 | $1.88 | -8.16% | 7,200 |
| May 1982 | $1.96 | $2.17 | $1.96 | $2.04 | +4.26% | 81,600 |
| Apr 1982 | $2.00 | $2.13 | $1.96 | $1.96 | -2.09% | 12,000 |
| Mar 1982 | $2.04 | $2.17 | $2.00 | $2.00 | -2.04% | 9,600 |
| Feb 1982 | $2.13 | $2.29 | $2.04 | $2.04 | -3.92% | 14,400 |
| Jan 1982 | $2.08 | $2.29 | $2.08 | $2.13 | +2.01% | 68,400 |
| Dec 1981 | $2.08 | $2.25 | $2.08 | $2.08 | 0.00% | 10,800 |
| Nov 1981 | $1.88 | $2.25 | $1.88 | $2.08 | +11.11% | 10,800 |
| Oct 1981 | $1.92 | $2.00 | $1.83 | $1.88 | -2.18% | 13,200 |
| Sep 1981 | $2.33 | $2.46 | $1.92 | $1.92 | -17.85% | 70,800 |
| Aug 1981 | $2.33 | $2.46 | $2.33 | $2.33 | 0.00% | 18,000 |
| Jul 1981 | $2.33 | $2.50 | $2.33 | $2.33 | 0.00% | 25,200 |
| Jun 1981 | $2.33 | $2.50 | $2.29 | $2.33 | 0.00% | 48,000 |
| May 1981 | $2.46 | $2.58 | $2.33 | $2.33 | -5.08% | 67,200 |
| Apr 1981 | $2.42 | $2.58 | $2.42 | $2.46 | +1.72% | 94,800 |
| Mar 1981 | $2.21 | $2.58 | $2.21 | $2.42 | +9.44% | 52,800 |
| Feb 1981 | $2.25 | $2.38 | $2.21 | $2.21 | -1.85% | 42,000 |
| Jan 1981 | $2.33 | $2.38 | $2.25 | $2.25 | -3.57% | 12,000 |
| Dec 1980 | $2.29 | $2.46 | $2.29 | $2.33 | +1.82% | 42,000 |
| Nov 1980 | $2.33 | $2.54 | $2.29 | $2.29 | -1.78% | 45,600 |
| Oct 1980 | $2.33 | $2.50 | $2.29 | $2.33 | 0.00% | 20,400 |
| Sep 1980 | $2.42 | $2.58 | $2.33 | $2.33 | -3.45% | 67,200 |
| Aug 1980 | $2.42 | $2.58 | $2.42 | $2.42 | 0.00% | 31,200 |
| Jul 1980 | $2.50 | $2.63 | $2.42 | $2.42 | -3.33% | 28,800 |
| Jun 1980 | $2.25 | $2.67 | $2.25 | $2.50 | +11.12% | 96,000 |
| May 1980 | $2.25 | $2.42 | $2.25 | $2.25 | 0.00% | 39,600 |
| Apr 1980 | $2.33 | $2.42 | $2.25 | $2.25 | -3.57% | 8,400 |
| Mar 1980 | $2.42 | $2.58 | $2.33 | $2.33 | – | 8,400 |
Seasonality
CTO 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 | 2.3% | 1.1% | -1.0% | -0.1% | -0.4% | 1.3% | 3.3% | 0.2% | -0.7% | -0.5% | 5.2% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -3.5% | 9.6% | -3.2% | 9.5% | 1.5% | 6.6% | 2.1% | -2.9% | -2.2% | -3.8% | ||
| 2025 | -0.4% | -3.0% | 3.5% | -5.4% | 0.8% | -4.4% | -4.3% | 4.7% | -3.5% | 2.3% | 8.4% | 4.0% |
| 2024 | -4.6% | 3.1% | 1.7% | 2.4% | 2.4% | 0.5% | 14.9% | -5.2% | 2.1% | 1.7% | 5.5% | -1.6% |
| 2023 | 7.4% | -10.5% | 0.4% | -2.4% | -5.3% | 10.0% | 2.1% | 0.7% | -5.9% | -0.1% | 4.4% | 4.9% |
| 2022 | -4.6% | 7.0% | 7.6% | -3.8% | 3.3% | -5.6% | 4.1% | -0.4% | -9.6% | 7.3% | 4.3% | -11.1% |
| 2021 | -0.1% | 22.8% | 2.3% | 1.9% | -0.3% | 3.2% | 5.0% | -0.2% | -2.4% | -0.3% | 2.4% | 13.9% |
| 2020 | 5.2% | -9.0% | -21.2% | -7.3% | 0.0% | -5.5% | 0.4% | 7.4% | 4.6% | 0.1% | 18.5% | 3.2% |
| 2019 | 16.3% | -3.1% | -0.1% | 5.0% | -3.4% | -0.2% | 5.1% | 2.0% | 2.8% | -2.5% | -1.8% | -3.8% |
| 2018 | 4.2% | -6.3% | 1.5% | -2.1% | -2.3% | 2.4% | 6.5% | -4.1% | -0.8% | -7.0% | 0.3% | -9.5% |
| 2017 | 3.0% | 0.3% | -2.9% | 1.3% | -0.7% | 5.9% | -2.7% | 0.0% | 8.4% | -2.6% | 4.9% | 3.5% |