CVS HEALTH Corp (CVS) stock
CVSNYSERetail-Drug Stores and Proprietary StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3016% above fair value
$90.25−0.08 (-0.09%)
Close on Oct 30, 2026Market cap $115.43BP/E 23.9Yield 2.95%
Price history
Cvs Health share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.25
-0.09% on the day
52-week range
$69.51 – $110.68
-18.5% from the high
Change over 52 weeks
+17.7%
From $76.69 on Oct 30, 2025
Average volume
7.81M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $85.48 | $95.26 | $84.23 | $90.25 | +5.32% | 184,317,557 |
| Sep 2026 | $94.99 | $98.50 | $84.50 | $85.69 | -8.75% | 160,623,648 |
| Aug 2026 | $105.36 | $105.69 | $92.35 | $93.91 | -10.07% | 164,480,926 |
| Jul 2026 | $103.41 | $110.68 | $101.78 | $104.43 | +0.95% | 164,832,725 |
| Jun 2026 | $91.13 | $106.15 | $89.42 | $103.45 | +13.71% | 180,609,931 |
| May 2026 | $83.45 | $98.43 | $80.40 | $90.98 | +9.23% | 175,844,429 |
| Apr 2026 | $72.06 | $83.93 | $71.82 | $83.29 | +15.97% | 158,447,912 |
| Mar 2026 | $79.89 | $81.69 | $69.51 | $71.82 | -10.11% | 170,801,485 |
| Feb 2026 | $74.36 | $79.90 | $72.92 | $79.90 | +7.22% | 164,347,725 |
| Jan 2026 | $79.28 | $84.00 | $70.69 | $74.52 | -6.10% | 206,408,287 |
| Dec 2025 | $79.97 | $81.08 | $74.14 | $79.36 | -1.24% | 153,815,488 |
| Nov 2025 | $78.06 | $81.72 | $75.95 | $80.36 | +2.83% | 125,048,146 |
| Oct 2025 | $75.30 | $85.15 | $75.25 | $78.15 | +3.66% | 184,721,644 |
| Sep 2025 | $72.98 | $77.34 | $69.60 | $75.39 | +3.06% | 160,569,028 |
| Aug 2025 | $62.32 | $73.23 | $61.19 | $73.15 | +17.79% | 133,532,777 |
| Jul 2025 | $68.77 | $70.23 | $58.50 | $62.10 | -9.97% | 190,478,022 |
| Jun 2025 | $63.51 | $69.17 | $62.61 | $68.98 | +7.71% | 135,097,066 |
| May 2025 | $72.50 | $72.51 | $58.35 | $64.04 | -4.00% | 241,465,937 |
| Apr 2025 | $67.84 | $71.45 | $60.33 | $66.71 | -1.54% | 241,806,398 |
| Mar 2025 | $65.76 | $68.87 | $64.00 | $67.75 | +3.09% | 175,419,561 |
| Feb 2025 | $56.08 | $67.34 | $53.36 | $65.72 | +16.36% | 221,790,775 |
| Jan 2025 | $45.11 | $58.46 | $44.11 | $56.48 | +25.82% | 267,690,687 |
| Dec 2024 | $59.70 | $60.05 | $43.56 | $44.89 | -25.00% | 321,556,484 |
| Nov 2024 | $56.74 | $63.33 | $52.71 | $59.85 | +6.00% | 258,136,821 |
| Oct 2024 | $63.00 | $67.80 | $55.94 | $56.46 | -10.21% | 302,254,441 |
| Sep 2024 | $57.20 | $63.60 | $54.81 | $62.88 | +9.85% | 174,699,241 |
| Aug 2024 | $60.88 | $61.55 | $55.60 | $57.24 | -5.12% | 185,734,975 |
| Jul 2024 | $59.20 | $63.92 | $55.84 | $60.33 | +2.15% | 191,924,875 |
| Jun 2024 | $59.13 | $62.07 | $57.22 | $59.06 | -0.91% | 218,432,850 |
| May 2024 | $56.00 | $59.73 | $52.77 | $59.60 | -11.98% | 399,341,809 |
| Apr 2024 | $79.73 | $79.98 | $66.75 | $67.71 | -15.11% | 193,977,600 |
| Mar 2024 | $74.63 | $80.75 | $73.04 | $79.76 | +7.25% | 177,930,242 |
| Feb 2024 | $74.43 | $78.30 | $71.59 | $74.37 | 0.00% | 211,815,955 |
| Jan 2024 | $78.90 | $83.25 | $70.19 | $74.37 | -5.81% | 299,392,803 |
| Dec 2023 | $67.91 | $79.39 | $67.37 | $78.96 | +16.20% | 174,555,488 |
| Nov 2023 | $65.75 | $71.34 | $64.41 | $67.95 | -1.54% | 148,679,467 |
| Oct 2023 | $69.54 | $73.34 | $66.01 | $69.01 | -1.16% | 141,008,717 |
| Sep 2023 | $65.40 | $72.60 | $65.05 | $69.82 | +7.14% | 169,634,417 |
| Aug 2023 | $74.76 | $77.38 | $64.62 | $65.17 | -12.75% | 227,233,820 |
| Jul 2023 | $69.12 | $76.22 | $68.70 | $74.69 | +8.04% | 179,469,459 |
| Jun 2023 | $68.34 | $72.83 | $66.64 | $69.13 | +1.62% | 192,888,157 |
| May 2023 | $73.59 | $74.07 | $66.34 | $68.03 | -7.20% | 191,021,810 |
| Apr 2023 | $75.03 | $78.48 | $71.94 | $73.31 | -1.35% | 161,025,875 |
| Mar 2023 | $82.90 | $83.26 | $72.11 | $74.31 | -11.05% | 193,866,064 |
| Feb 2023 | $88.01 | $90.62 | $83.14 | $83.54 | -5.30% | 169,295,042 |
| Jan 2023 | $91.72 | $93.41 | $84.82 | $88.22 | -5.33% | 211,005,952 |
| Dec 2022 | $102.19 | $104.83 | $92.13 | $93.19 | -8.53% | 108,700,449 |
| Nov 2022 | $94.61 | $102.77 | $93.52 | $101.88 | +7.58% | 135,809,162 |
| Oct 2022 | $95.98 | $101.08 | $86.28 | $94.70 | -0.70% | 140,702,960 |
| Sep 2022 | $98.00 | $103.59 | $95.27 | $95.37 | -2.83% | 100,899,900 |
| Aug 2022 | $95.00 | $107.26 | $94.83 | $98.15 | +2.58% | 109,605,624 |
| Jul 2022 | $92.81 | $97.13 | $90.58 | $95.68 | +3.26% | 90,959,037 |
| Jun 2022 | $97.38 | $97.77 | $88.42 | $92.66 | -4.23% | 102,044,470 |
| May 2022 | $96.45 | $101.21 | $91.47 | $96.75 | +0.64% | 124,813,894 |
| Apr 2022 | $101.21 | $107.73 | $95.89 | $96.13 | -5.02% | 109,625,221 |
| Mar 2022 | $103.21 | $109.69 | $100.96 | $101.21 | -2.35% | 126,159,634 |
| Feb 2022 | $106.27 | $111.25 | $98.46 | $103.65 | -2.69% | 128,188,595 |
| Jan 2022 | $102.81 | $109.34 | $99.69 | $106.51 | +3.25% | 160,910,810 |
| Dec 2021 | $90.18 | $104.56 | $88.77 | $103.16 | +15.83% | 123,611,301 |
| Nov 2021 | $89.77 | $96.57 | $88.91 | $89.06 | -0.25% | 130,054,774 |
| Oct 2021 | $84.80 | $89.53 | $81.78 | $89.28 | +5.21% | 103,151,608 |
| Sep 2021 | $86.10 | $87.79 | $83.36 | $84.86 | -1.77% | 106,635,113 |
| Aug 2021 | $82.36 | $86.88 | $79.34 | $86.39 | +4.89% | 129,452,496 |
| Jul 2021 | $83.71 | $84.28 | $79.56 | $82.36 | -1.29% | 109,867,115 |
| Jun 2021 | $86.50 | $87.30 | $82.33 | $83.44 | -3.47% | 105,173,856 |
| May 2021 | $77.00 | $90.61 | $76.70 | $86.44 | +13.14% | 191,684,239 |
| Apr 2021 | $75.23 | $77.44 | $73.30 | $76.40 | +1.56% | 115,038,785 |
| Mar 2021 | $68.42 | $76.87 | $68.26 | $75.23 | +10.42% | 162,152,705 |
| Feb 2021 | $72.08 | $75.39 | $68.02 | $68.13 | -4.91% | 142,234,256 |
| Jan 2021 | $68.68 | $77.23 | $68.13 | $71.65 | +4.90% | 130,372,529 |
| Dec 2020 | $68.39 | $74.64 | $67.06 | $68.30 | +0.75% | 155,536,303 |
| Nov 2020 | $56.87 | $74.06 | $56.19 | $67.79 | +20.86% | 227,428,650 |
| Oct 2020 | $58.43 | $60.80 | $55.36 | $56.09 | -3.96% | 149,510,069 |
| Sep 2020 | $62.01 | $62.04 | $56.10 | $58.40 | -5.99% | 200,307,126 |
| Aug 2020 | $63.45 | $67.30 | $61.89 | $62.12 | -1.30% | 141,073,430 |
| Jul 2020 | $64.97 | $65.80 | $60.55 | $62.94 | -3.12% | 142,103,703 |
| Jun 2020 | $65.44 | $70.64 | $61.82 | $64.97 | -0.92% | 174,222,953 |
| May 2020 | $60.79 | $67.73 | $58.94 | $65.57 | +6.53% | 161,911,942 |
| Apr 2020 | $57.75 | $65.00 | $54.07 | $61.55 | +3.74% | 189,379,867 |
| Mar 2020 | $60.67 | $66.98 | $52.04 | $59.33 | +0.25% | 333,432,516 |
| Feb 2020 | $68.40 | $75.25 | $57.10 | $59.18 | -12.74% | 189,307,203 |
| Jan 2020 | $74.65 | $76.44 | $67.40 | $67.82 | -8.71% | 140,516,244 |
| Dec 2019 | $75.22 | $75.91 | $72.64 | $74.29 | -1.30% | 113,805,362 |
| Nov 2019 | $66.86 | $77.03 | $66.71 | $75.27 | +13.38% | 165,920,830 |
| Oct 2019 | $63.20 | $67.33 | $60.14 | $66.39 | +5.26% | 142,663,762 |
| Sep 2019 | $60.44 | $65.25 | $59.69 | $63.07 | +3.53% | 135,192,227 |
| Aug 2019 | $55.80 | $62.58 | $53.00 | $60.92 | +9.04% | 207,841,868 |
| Jul 2019 | $55.10 | $60.13 | $54.12 | $55.87 | +2.53% | 155,576,927 |
| Jun 2019 | $52.54 | $55.75 | $52.46 | $54.49 | +4.05% | 172,385,277 |
| May 2019 | $56.85 | $57.75 | $51.72 | $52.37 | -3.70% | 229,170,956 |
| Apr 2019 | $54.16 | $54.89 | $51.77 | $54.38 | +0.83% | 261,892,090 |
| Mar 2019 | $58.15 | $58.74 | $51.93 | $53.93 | -6.74% | 336,802,167 |
| Feb 2019 | $64.50 | $70.32 | $57.56 | $57.83 | -11.78% | 257,263,479 |
| Jan 2019 | $64.86 | $69.74 | $63.14 | $65.55 | +0.05% | 215,250,419 |
| Dec 2018 | $80.20 | $80.67 | $62.06 | $65.52 | -18.30% | 209,000,901 |
| Nov 2018 | $72.74 | $82.15 | $72.26 | $80.20 | +10.79% | 190,046,783 |
| Oct 2018 | $79.05 | $80.56 | $69.17 | $72.39 | -8.04% | 172,354,530 |
| Sep 2018 | $74.98 | $79.97 | $72.82 | $78.72 | +4.63% | 152,810,812 |
| Aug 2018 | $65.00 | $75.31 | $63.23 | $75.24 | +16.00% | 154,652,476 |
| Jul 2018 | $63.94 | $70.34 | $63.71 | $64.86 | +0.79% | 135,044,781 |
| Jun 2018 | $63.85 | $72.92 | $62.66 | $64.35 | +1.51% | 195,768,620 |
| May 2018 | $69.23 | $69.75 | $60.32 | $63.39 | -9.22% | 199,592,843 |
| Apr 2018 | $62.06 | $71.08 | $60.45 | $69.83 | +12.25% | 175,176,850 |
| Mar 2018 | $67.70 | $69.56 | $60.14 | $62.21 | -8.15% | 177,373,856 |
| Feb 2018 | $78.30 | $79.20 | $67.31 | $67.73 | -13.93% | 177,481,538 |
| Jan 2018 | $73.06 | $83.88 | $72.87 | $78.69 | +8.54% | 182,990,479 |
| Dec 2017 | $75.62 | $76.59 | $69.52 | $72.50 | -5.35% | 220,964,092 |
| Nov 2017 | $68.82 | $77.79 | $66.45 | $76.60 | +11.78% | 177,317,867 |
| Oct 2017 | $81.35 | $81.61 | $68.01 | $68.53 | -15.73% | 209,493,816 |
| Sep 2017 | $77.54 | $84.00 | $77.30 | $81.32 | +5.15% | 103,898,175 |
| Aug 2017 | $79.90 | $80.30 | $74.59 | $77.34 | -3.24% | 112,312,817 |
| Jul 2017 | $80.77 | $81.34 | $76.48 | $79.93 | -0.66% | 90,878,102 |
| Jun 2017 | $76.84 | $82.15 | $75.46 | $80.46 | +4.72% | 152,569,180 |
| May 2017 | $82.44 | $83.30 | $75.69 | $76.83 | -6.80% | 142,133,634 |
| Apr 2017 | $78.38 | $82.90 | $76.56 | $82.44 | +5.02% | 119,035,679 |
| Mar 2017 | $81.10 | $81.69 | $77.57 | $78.50 | -2.58% | 145,511,030 |
| Feb 2017 | $78.65 | $81.86 | $74.05 | $80.58 | +2.25% | 145,302,404 |
| Jan 2017 | $79.58 | $84.72 | $77.03 | $78.81 | -0.13% | 139,403,818 |
| Dec 2016 | $76.62 | $81.24 | $76.11 | $78.91 | +2.63% | 157,344,403 |
| Nov 2016 | $84.34 | $84.89 | $69.30 | $76.89 | -8.57% | 239,278,530 |
| Oct 2016 | $88.79 | $88.92 | $82.55 | $84.10 | -5.49% | 134,070,715 |
| Sep 2016 | $93.56 | $94.20 | $88.10 | $88.99 | -4.72% | 116,764,600 |
| Aug 2016 | $92.58 | $98.66 | $92.25 | $93.40 | +0.73% | 107,359,200 |
| Jul 2016 | $95.88 | $98.24 | $92.16 | $92.72 | -3.15% | 84,647,900 |
| Jun 2016 | $96.46 | $98.67 | $91.75 | $95.74 | -0.74% | 128,145,900 |
| May 2016 | $100.50 | $106.67 | $96.20 | $96.45 | -4.03% | 113,233,400 |
| Apr 2016 | $103.36 | $105.00 | $99.87 | $100.50 | -3.11% | 75,276,300 |
| Mar 2016 | $98.16 | $104.40 | $97.58 | $103.73 | +6.75% | 89,201,000 |
| Feb 2016 | $95.89 | $98.79 | $86.50 | $97.17 | +0.60% | 117,685,300 |
| Jan 2016 | $96.17 | $97.15 | $92.35 | $96.59 | -1.21% | 106,640,900 |
| Dec 2015 | $94.67 | $99.60 | $92.37 | $97.77 | +3.91% | 116,295,400 |
| Nov 2015 | $99.45 | $101.08 | $90.10 | $94.09 | -4.75% | 111,664,700 |
| Oct 2015 | $96.49 | $106.00 | $95.03 | $98.78 | +2.38% | 129,439,100 |
| Sep 2015 | $100.64 | $103.59 | $94.54 | $96.48 | -5.78% | 101,016,300 |
| Aug 2015 | $113.17 | $113.58 | $81.37 | $102.40 | -8.95% | 117,236,500 |
| Jul 2015 | $105.75 | $113.65 | $103.63 | $112.47 | +7.24% | 83,710,300 |
| Jun 2015 | $102.90 | $106.88 | $99.14 | $104.88 | +2.44% | 98,006,500 |
| May 2015 | $100.93 | $104.93 | $97.87 | $102.38 | +3.11% | 81,060,400 |
| Apr 2015 | $102.66 | $104.45 | $99.01 | $99.29 | -3.80% | 100,783,700 |
| Mar 2015 | $104.10 | $105.46 | $101.50 | $103.21 | -0.64% | 95,688,400 |
| Feb 2015 | $98.34 | $104.52 | $97.06 | $103.87 | +5.82% | 89,156,300 |
| Jan 2015 | $96.52 | $101.59 | $93.68 | $98.16 | +1.92% | 97,906,200 |
| Dec 2014 | $91.42 | $98.62 | $88.95 | $96.31 | +5.42% | 100,036,000 |
| Nov 2014 | $86.03 | $92.00 | $83.61 | $91.36 | +6.47% | 75,256,400 |
| Oct 2014 | $79.45 | $87.16 | $77.40 | $85.81 | +7.82% | 123,864,700 |
| Sep 2014 | $79.47 | $82.57 | $79.22 | $79.59 | +0.18% | 80,179,600 |
| Aug 2014 | $76.20 | $79.82 | $74.69 | $79.45 | +4.05% | 77,040,300 |
| Jul 2014 | $75.89 | $79.21 | $75.42 | $76.36 | +1.31% | 67,772,600 |
| Jun 2014 | $78.36 | $79.43 | $74.64 | $75.37 | -3.77% | 79,743,700 |
| May 2014 | $72.44 | $78.49 | $72.43 | $78.32 | +7.70% | 91,921,800 |
| Apr 2014 | $74.56 | $76.00 | $72.37 | $72.72 | -2.86% | 116,832,300 |
| Mar 2014 | $72.59 | $76.36 | $72.05 | $74.86 | +2.35% | 117,059,100 |
| Feb 2014 | $67.52 | $73.62 | $64.95 | $73.14 | +8.00% | 125,294,600 |
| Jan 2014 | $71.16 | $71.37 | $66.07 | $67.72 | -5.38% | 119,291,500 |
| Dec 2013 | $67.10 | $71.99 | $65.45 | $71.57 | +6.88% | 110,859,300 |
| Nov 2013 | $62.42 | $67.64 | $61.93 | $66.96 | +7.55% | 100,208,600 |
| Oct 2013 | $56.76 | $62.91 | $56.32 | $62.26 | +9.71% | 143,629,500 |
| Sep 2013 | $58.44 | $61.33 | $56.67 | $56.75 | -2.24% | 110,503,300 |
| Aug 2013 | $62.01 | $62.22 | $57.07 | $58.05 | -5.59% | 109,197,700 |
| Jul 2013 | $57.72 | $62.36 | $57.32 | $61.49 | +7.54% | 77,412,600 |
| Jun 2013 | $57.76 | $60.34 | $55.66 | $57.18 | -0.69% | 100,908,400 |
| May 2013 | $58.97 | $60.70 | $57.20 | $57.58 | -1.03% | 116,793,800 |
| Apr 2013 | $54.75 | $58.50 | $53.94 | $58.18 | +5.80% | 123,200,500 |
| Mar 2013 | $51.07 | $56.07 | $50.88 | $54.99 | +7.57% | 126,012,300 |
| Feb 2013 | $51.63 | $52.77 | $50.21 | $51.12 | -0.16% | 105,734,300 |
| Jan 2013 | $49.02 | $52.73 | $49.00 | $51.20 | +5.89% | 126,710,000 |
| Dec 2012 | $46.53 | $49.80 | $45.81 | $48.35 | +3.96% | 130,142,000 |
| Nov 2012 | $46.47 | $47.78 | $44.33 | $46.51 | +0.24% | 151,124,300 |
| Oct 2012 | $48.51 | $49.23 | $45.59 | $46.40 | -4.17% | 123,727,000 |
| Sep 2012 | $45.50 | $48.46 | $45.43 | $48.42 | +6.30% | 108,483,600 |
| Aug 2012 | $45.55 | $46.00 | $43.65 | $45.55 | +0.66% | 165,211,100 |
| Jul 2012 | $46.89 | $48.69 | $44.34 | $45.25 | -3.17% | 180,839,500 |
| Jun 2012 | $45.40 | $46.93 | $43.30 | $46.73 | +3.98% | 145,279,000 |
| May 2012 | $44.60 | $46.22 | $44.34 | $44.94 | +0.72% | 184,180,100 |
| Apr 2012 | $44.20 | $45.24 | $43.08 | $44.62 | -0.40% | 155,355,800 |
| Mar 2012 | $45.07 | $45.88 | $43.93 | $44.80 | -0.67% | 139,270,800 |
| Feb 2012 | $41.98 | $45.36 | $41.93 | $45.10 | +8.02% | 160,913,700 |
| Jan 2012 | $41.30 | $43.17 | $41.01 | $41.75 | +2.38% | 146,221,600 |
| Dec 2011 | $38.66 | $41.35 | $36.44 | $40.78 | +4.99% | 203,641,700 |
| Nov 2011 | $35.42 | $39.40 | $35.09 | $38.84 | +6.91% | 224,388,900 |
| Oct 2011 | $33.51 | $37.50 | $32.28 | $36.33 | +8.16% | 220,514,000 |
| Sep 2011 | $35.85 | $37.46 | $33.44 | $33.59 | -6.46% | 244,722,500 |
| Aug 2011 | $36.78 | $37.16 | $31.30 | $35.91 | -1.21% | 271,598,700 |
| Jul 2011 | $37.65 | $38.82 | $35.97 | $36.35 | -3.27% | 154,598,400 |
| Jun 2011 | $38.64 | $38.99 | $36.11 | $37.58 | -2.87% | 182,263,500 |
| May 2011 | $36.41 | $39.50 | $35.73 | $38.69 | +6.82% | 183,995,600 |
| Apr 2011 | $34.25 | $36.91 | $34.21 | $36.22 | +5.54% | 168,002,400 |
| Mar 2011 | $33.21 | $34.32 | $32.50 | $34.32 | +3.81% | 220,654,500 |
| Feb 2011 | $34.19 | $35.30 | $32.08 | $33.06 | -3.33% | 270,624,800 |
| Jan 2011 | $34.94 | $35.95 | $33.62 | $34.20 | -1.64% | 180,046,400 |
| Dec 2010 | $31.44 | $35.46 | $31.40 | $34.77 | +12.16% | 175,725,700 |
| Nov 2010 | $30.30 | $31.69 | $29.45 | $31.00 | +2.89% | 216,699,200 |
| Oct 2010 | $31.67 | $32.50 | $30.12 | $30.13 | -4.26% | 200,383,900 |
| Sep 2010 | $26.86 | $31.75 | $26.86 | $31.47 | +16.64% | 155,904,500 |
| Aug 2010 | $31.02 | $31.25 | $26.84 | $26.98 | -12.09% | 199,666,100 |
| Jul 2010 | $29.19 | $32.09 | $28.30 | $30.69 | +4.67% | 241,586,700 |
| Jun 2010 | $34.40 | $35.31 | $29.22 | $29.32 | -15.33% | 369,659,000 |
| May 2010 | $36.99 | $37.43 | $33.06 | $34.63 | -6.20% | 237,501,700 |
| Apr 2010 | $36.12 | $37.82 | $35.54 | $36.92 | +0.98% | 216,526,900 |
| Mar 2010 | $33.87 | $37.32 | $33.79 | $36.56 | +8.33% | 220,040,700 |
| Feb 2010 | $32.57 | $34.53 | $30.36 | $33.75 | +4.26% | 236,824,900 |
| Jan 2010 | $32.43 | $34.41 | $32.24 | $32.37 | +0.50% | 222,382,000 |
| Dec 2009 | $31.19 | $32.80 | $30.37 | $32.21 | +3.87% | 283,422,800 |
| Nov 2009 | $35.55 | $36.66 | $27.38 | $31.01 | -12.15% | 563,042,000 |
| Oct 2009 | $35.61 | $38.27 | $33.92 | $35.30 | -1.23% | 229,205,400 |
| Sep 2009 | $37.43 | $37.75 | $34.45 | $35.74 | -4.74% | 236,538,700 |
| Aug 2009 | $33.79 | $37.59 | $33.03 | $37.52 | +12.07% | 207,829,100 |
| Jul 2009 | $31.94 | $34.59 | $30.58 | $33.48 | +5.05% | 211,718,400 |
| Jun 2009 | $29.85 | $32.45 | $29.70 | $31.87 | +6.95% | 220,418,500 |
| May 2009 | $31.83 | $34.22 | $28.96 | $29.80 | -6.23% | 245,974,200 |
| Apr 2009 | $27.25 | $31.89 | $27.08 | $31.78 | +15.61% | 218,561,400 |
| Mar 2009 | $25.56 | $29.74 | $23.74 | $27.49 | +6.80% | 258,801,300 |
| Feb 2009 | $26.56 | $29.61 | $25.52 | $25.74 | -4.24% | 212,588,500 |
| Jan 2009 | $28.81 | $30.47 | $24.16 | $26.88 | -6.47% | 305,805,200 |
| Dec 2008 | $28.23 | $29.65 | $24.83 | $28.74 | -0.66% | 228,695,600 |
| Nov 2008 | $30.64 | $32.53 | $23.19 | $28.93 | -5.61% | 225,541,500 |
| Oct 2008 | $33.29 | $34.49 | $24.25 | $30.65 | -8.94% | 353,762,000 |
| Sep 2008 | $37.07 | $38.74 | $31.02 | $33.66 | -8.03% | 255,305,000 |
| Aug 2008 | $37.17 | $39.34 | $35.39 | $36.60 | +0.27% | 213,582,500 |
| Jul 2008 | $39.20 | $39.69 | $36.45 | $36.50 | -7.76% | 244,080,400 |
| Jun 2008 | $42.65 | $44.29 | $39.25 | $39.57 | -7.53% | 177,916,000 |
| May 2008 | $40.10 | $43.75 | $39.02 | $42.79 | +5.99% | 187,168,200 |
| Apr 2008 | $40.80 | $41.70 | $39.38 | $40.37 | -0.35% | 165,109,700 |
| Mar 2008 | $40.26 | $41.53 | $37.40 | $40.51 | +0.32% | 203,578,400 |
| Feb 2008 | $39.00 | $41.15 | $37.88 | $40.38 | +3.78% | 240,713,200 |
| Jan 2008 | $39.71 | $39.96 | $34.91 | $38.91 | -2.11% | 447,633,100 |
| Dec 2007 | $40.16 | $40.58 | $38.39 | $39.75 | -0.85% | 216,442,100 |
| Nov 2007 | $40.82 | $42.60 | $39.67 | $40.09 | -3.77% | 294,000,100 |
| Oct 2007 | $37.51 | $42.08 | $36.43 | $41.66 | +5.12% | 261,863,700 |
| Sep 2007 | $38.08 | $39.85 | $36.63 | $39.63 | +4.79% | 177,253,600 |
| Aug 2007 | $34.85 | $39.03 | $34.85 | $37.82 | +7.47% | 305,379,600 |
| Jul 2007 | $36.45 | $36.95 | $34.80 | $35.19 | -3.46% | 200,392,400 |
| Jun 2007 | $38.50 | $38.90 | $35.17 | $36.45 | -5.42% | 233,045,600 |
| May 2007 | $35.90 | $39.44 | $35.20 | $38.54 | +6.35% | 389,768,100 |
| Apr 2007 | $34.38 | $37.20 | $34.14 | $36.24 | +6.15% | 351,844,000 |
| Mar 2007 | $31.26 | $34.93 | $30.45 | $34.14 | +8.66% | 606,991,700 |
| Feb 2007 | $33.50 | $33.58 | $30.76 | $31.42 | -6.63% | 208,563,600 |
| Jan 2007 | $30.95 | $33.72 | $30.46 | $33.65 | +8.86% | 267,048,600 |
| Dec 2006 | $28.63 | $31.83 | $28.47 | $30.91 | +7.44% | 236,945,500 |
| Nov 2006 | $29.52 | $30.11 | $27.09 | $28.77 | -8.32% | 467,893,800 |
| Oct 2006 | $32.01 | $32.26 | $28.48 | $31.38 | -2.30% | 277,680,100 |
| Sep 2006 | $33.78 | $36.14 | $30.60 | $32.12 | -4.26% | 178,055,300 |
| Aug 2006 | $32.84 | $35.00 | $32.41 | $33.55 | +2.54% | 97,593,500 |
| Jul 2006 | $30.70 | $33.54 | $29.85 | $32.72 | +6.58% | 98,588,000 |
| Jun 2006 | $28.25 | $31.05 | $28.20 | $30.70 | +10.04% | 100,484,000 |
| May 2006 | $29.72 | $31.18 | $27.51 | $27.90 | -6.12% | 95,258,700 |
| Apr 2006 | $29.97 | $31.89 | $28.75 | $29.72 | -0.50% | 80,508,900 |
| Mar 2006 | $28.50 | $30.98 | $28.14 | $29.87 | +5.44% | 95,846,800 |
| Feb 2006 | $27.65 | $29.40 | $27.45 | $28.33 | +2.05% | 72,693,100 |
| Jan 2006 | $26.67 | $28.50 | $26.06 | $27.76 | +5.07% | 116,061,700 |
| Dec 2005 | $27.45 | $29.30 | $26.39 | $26.42 | -2.22% | 87,016,900 |
| Nov 2005 | $24.41 | $28.23 | $23.89 | $27.02 | +10.69% | 113,060,200 |
| Oct 2005 | $28.97 | $29.10 | $24.12 | $24.41 | -15.86% | 160,668,500 |
| Sep 2005 | $29.49 | $30.35 | $27.67 | $29.01 | -1.23% | 84,006,500 |
| Aug 2005 | $31.16 | $31.46 | $28.15 | $29.37 | -5.35% | 83,700,800 |
| Jul 2005 | $29.05 | $31.60 | $28.78 | $31.03 | +6.74% | 72,479,000 |
| Jun 2005 | $27.38 | $29.68 | $27.35 | $29.07 | +6.00% | 100,917,300 |
| May 2005 | $25.79 | $27.75 | $25.79 | $27.43 | +6.34% | 94,511,200 |
| Apr 2005 | $26.31 | $26.42 | $25.02 | $25.79 | -1.98% | 90,030,600 |
| Mar 2005 | $25.05 | $26.89 | $24.94 | $26.31 | +5.60% | 98,609,800 |
| Feb 2005 | $23.24 | $25.12 | $23.14 | $24.92 | +7.51% | 80,925,600 |
| Jan 2005 | $22.70 | $23.83 | $22.02 | $23.18 | +2.84% | 79,760,400 |
| Dec 2004 | $22.68 | $23.14 | $21.92 | $22.54 | -0.66% | 72,903,000 |
| Nov 2004 | $21.84 | $23.67 | $21.40 | $22.69 | +4.39% | 86,599,400 |
| Oct 2004 | $21.25 | $22.22 | $20.86 | $21.73 | +3.16% | 64,002,400 |
| Sep 2004 | $19.88 | $21.57 | $19.67 | $21.07 | +5.33% | 70,546,000 |
| Aug 2004 | $20.94 | $21.45 | $19.31 | $20.00 | -4.47% | 66,717,000 |
| Jul 2004 | $21.02 | $22.07 | $20.55 | $20.94 | -0.36% | 71,713,400 |
| Jun 2004 | $20.80 | $21.50 | $20.50 | $21.01 | +0.82% | 72,560,200 |
| May 2004 | $19.32 | $21.07 | $19.32 | $20.84 | +7.90% | 106,911,200 |
| Apr 2004 | $17.65 | $19.90 | $17.27 | $19.32 | +9.43% | 129,052,600 |
| Mar 2004 | $18.80 | $18.95 | $16.87 | $17.65 | -5.87% | 80,869,000 |
| Feb 2004 | $18.03 | $19.26 | $17.75 | $18.75 | +4.98% | 72,731,400 |
| Jan 2004 | $18.15 | $19.19 | $17.42 | $17.86 | -1.11% | 81,543,200 |
| Dec 2003 | $18.74 | $18.77 | $16.45 | $18.06 | -3.58% | 94,187,000 |
| Nov 2003 | $17.63 | $18.78 | $17.10 | $18.73 | +6.48% | 70,424,200 |
| Oct 2003 | $15.58 | $18.11 | $14.74 | $17.59 | +13.26% | 102,183,600 |
| Sep 2003 | $16.28 | $16.35 | $14.78 | $15.53 | -4.72% | 86,217,200 |
| Aug 2003 | $14.99 | $16.42 | $14.53 | $16.30 | +8.70% | 69,331,400 |
| Jul 2003 | $14.02 | $15.21 | $13.62 | $15.00 | +6.99% | 95,757,400 |
| Jun 2003 | $13.15 | $14.35 | $13.09 | $14.02 | +7.39% | 92,379,600 |
| May 2003 | $12.08 | $13.75 | $11.93 | $13.05 | +7.81% | 114,727,400 |
| Apr 2003 | $11.89 | $12.45 | $11.25 | $12.11 | +1.51% | 109,194,000 |
| Mar 2003 | $12.45 | $13.34 | $11.17 | $11.93 | -4.22% | 94,707,200 |
| Feb 2003 | $11.50 | $13.04 | $11.48 | $12.45 | +10.08% | 114,149,200 |
| Jan 2003 | $12.73 | $13.20 | $10.92 | $11.31 | -9.41% | 94,456,200 |
| Dec 2002 | $13.60 | $13.90 | $11.91 | $12.49 | -7.11% | 92,706,400 |
| Nov 2002 | $13.89 | $14.28 | $12.55 | $13.44 | -3.07% | 98,286,400 |
| Oct 2002 | $12.68 | $14.47 | $11.52 | $13.87 | +9.39% | 113,499,800 |
| Sep 2002 | $14.70 | $15.04 | $12.25 | $12.68 | -13.75% | 76,958,400 |
| Aug 2002 | $14.45 | $15.70 | $13.22 | $14.70 | +2.76% | 87,994,000 |
| Jul 2002 | $15.20 | $15.37 | $11.78 | $14.30 | -6.54% | 110,911,400 |
| Jun 2002 | $16.00 | $16.92 | $15.12 | $15.30 | -4.46% | 89,890,400 |
| May 2002 | $16.64 | $17.83 | $15.93 | $16.02 | -4.33% | 75,268,400 |
| Apr 2002 | $17.20 | $17.85 | $15.84 | $16.74 | -2.48% | 81,966,400 |
| Mar 2002 | $13.70 | $17.78 | $13.70 | $17.17 | +25.66% | 114,633,000 |
| Feb 2002 | $13.50 | $14.49 | $12.79 | $13.66 | +0.44% | 86,064,600 |
| Jan 2002 | $14.93 | $15.10 | $12.90 | $13.60 | -8.11% | 90,584,200 |
| Dec 2001 | $13.43 | $15.24 | $12.50 | $14.80 | +9.83% | 108,084,400 |
| Nov 2001 | $11.95 | $13.98 | $11.45 | $13.48 | +12.76% | 184,668,400 |
| Oct 2001 | $16.65 | $17.28 | $11.50 | $11.95 | -28.01% | 188,575,200 |
| Sep 2001 | $18.06 | $19.41 | $15.23 | $16.60 | -8.06% | 123,777,200 |
| Aug 2001 | $17.38 | $19.08 | $17.38 | $18.06 | +0.28% | 134,144,600 |
| Jul 2001 | $19.13 | $20.52 | $17.98 | $18.01 | -6.71% | 156,735,000 |
| Jun 2001 | $27.38 | $28.48 | $18.13 | $19.30 | -29.69% | 203,665,000 |
| May 2001 | $29.50 | $29.88 | $25.79 | $27.45 | -6.87% | 126,139,600 |
| Apr 2001 | $29.23 | $30.15 | $26.74 | $29.48 | +0.79% | 82,708,200 |
| Mar 2001 | $30.50 | $31.20 | $26.28 | $29.25 | -4.11% | 89,061,200 |
| Feb 2001 | $29.60 | $31.88 | $28.20 | $30.50 | +3.04% | 90,239,600 |
| Jan 2001 | $29.91 | $29.91 | $24.75 | $29.60 | -1.23% | 111,440,400 |
| Dec 2000 | $28.56 | $30.22 | $25.41 | $29.97 | +5.38% | 84,295,800 |
| Nov 2000 | $26.31 | $29.56 | $24.94 | $28.44 | +7.44% | 125,195,200 |
| Oct 2000 | $23.09 | $27.06 | $21.78 | $26.47 | +14.30% | 102,452,000 |
| Sep 2000 | $18.38 | $23.47 | $18.22 | $23.16 | +24.70% | 86,825,200 |
| Aug 2000 | $18.78 | $19.91 | $16.63 | $18.57 | -5.97% | 105,644,400 |
| Jul 2000 | $19.69 | $22.50 | $19.47 | $19.75 | -1.25% | 57,640,800 |
| Jun 2000 | $21.63 | $22.91 | $17.91 | $20.00 | -8.05% | 93,200,200 |
| May 2000 | $21.75 | $22.81 | $19.72 | $21.75 | 0.00% | 81,468,800 |
| Apr 2000 | $18.78 | $23.41 | $18.75 | $21.75 | +15.81% | 86,678,200 |
| Mar 2000 | $17.59 | $19.00 | $13.88 | $18.78 | +7.32% | 146,200,800 |
| Feb 2000 | $17.41 | $20.75 | $17.03 | $17.50 | +0.18% | 119,131,200 |
| Jan 2000 | $20.00 | $20.09 | $16.31 | $17.47 | -12.38% | 121,390,800 |
| Dec 1999 | $19.78 | $20.09 | $15.00 | $19.94 | +0.47% | 128,579,600 |
| Nov 1999 | $21.72 | $21.75 | $16.47 | $19.84 | -8.63% | 113,776,200 |
| Oct 1999 | $20.44 | $23.25 | $18.31 | $21.72 | +6.43% | 95,641,000 |
| Sep 1999 | $21.00 | $21.13 | $18.63 | $20.41 | -2.10% | 86,549,600 |
| Aug 1999 | $24.38 | $25.34 | $20.75 | $20.84 | -16.21% | 74,384,000 |
| Jul 1999 | $25.25 | $25.91 | $23.41 | $24.88 | -1.97% | 46,530,200 |
| Jun 1999 | $22.91 | $26.72 | $22.34 | $25.38 | +10.33% | 48,624,600 |
| May 1999 | $23.84 | $25.25 | $21.50 | $23.00 | -3.41% | 52,743,600 |
| Apr 1999 | $23.75 | $25.66 | $19.50 | $23.81 | +0.26% | 96,482,000 |
| Mar 1999 | $26.38 | $26.50 | $22.50 | $23.75 | -10.38% | 93,511,400 |
| Feb 1999 | $27.25 | $29.19 | $25.09 | $26.50 | -3.20% | 39,053,600 |
| Jan 1999 | $27.50 | $27.84 | $23.63 | $27.38 | -0.45% | 49,643,400 |
| Dec 1998 | $24.25 | $28.00 | $24.22 | $27.50 | +11.39% | 33,989,600 |
| Nov 1998 | $22.66 | $25.38 | $21.19 | $24.69 | +8.07% | 44,470,800 |
| Oct 1998 | $21.50 | $24.50 | $19.66 | $22.84 | +4.28% | 51,850,800 |
| Sep 1998 | $18.94 | $23.56 | $18.47 | $21.91 | +20.45% | 44,841,800 |
| Aug 1998 | $20.63 | $23.69 | $18.19 | $18.19 | -11.28% | 34,778,000 |
| Jul 1998 | $19.50 | $22.75 | $19.38 | $20.50 | +5.30% | 42,675,600 |
| Jun 1998 | $17.61 | $19.81 | $17.48 | $19.47 | +10.95% | 52,817,800 |
| May 1998 | $18.44 | $18.44 | $16.53 | $17.55 | -4.83% | 65,148,000 |
| Apr 1998 | $18.88 | $20.00 | $17.45 | $18.44 | -2.32% | 54,614,800 |
| Mar 1998 | $18.48 | $19.45 | $17.50 | $18.88 | +1.94% | 50,078,400 |
| Feb 1998 | $16.64 | $18.75 | $16.59 | $18.52 | +12.96% | 36,203,600 |
| Jan 1998 | $16.19 | $16.81 | $15.22 | $16.39 | +2.34% | 31,924,400 |
| Dec 1997 | $16.81 | $17.50 | $14.69 | $16.02 | -3.67% | 44,883,200 |
| Nov 1997 | $15.50 | $16.73 | $15.00 | $16.63 | +8.46% | 33,672,400 |
| Oct 1997 | $14.25 | $15.44 | $12.75 | $15.33 | +7.80% | 47,490,400 |
| Sep 1997 | $14.13 | $15.00 | $13.69 | $14.22 | +0.89% | 46,737,600 |
| Aug 1997 | $14.22 | $14.56 | $13.69 | $14.09 | -0.66% | 41,322,800 |
| Jul 1997 | $12.88 | $14.39 | $12.72 | $14.19 | +10.73% | 61,260,400 |
| Jun 1997 | $12.00 | $13.44 | $11.66 | $12.81 | +7.61% | 53,798,400 |
| May 1997 | $12.38 | $12.56 | $11.19 | $11.91 | -4.03% | 68,618,800 |
| Apr 1997 | $11.50 | $12.50 | $11.06 | $12.41 | +7.59% | 62,740,800 |
| Mar 1997 | $11.63 | $12.00 | $11.28 | $11.53 | -0.27% | 31,984,400 |
| Feb 1997 | $10.78 | $11.84 | $10.66 | $11.56 | +6.94% | 33,570,800 |
| Jan 1997 | $10.31 | $11.28 | $9.75 | $10.81 | +4.53% | 43,005,600 |
| Dec 1996 | $10.25 | $10.50 | $9.97 | $10.34 | +0.61% | 33,252,800 |
| Nov 1996 | $9.28 | $10.53 | $9.22 | $10.28 | +10.40% | 48,111,600 |
| Oct 1996 | $11.00 | $11.19 | $9.09 | $9.31 | -15.58% | 58,490,800 |
| Sep 1996 | $10.44 | $11.50 | $10.34 | $11.03 | +4.44% | 51,520,000 |
| Aug 1996 | $9.78 | $11.00 | $9.78 | $10.56 | +7.99% | 29,261,200 |
| Jul 1996 | $10.19 | $10.34 | $9.16 | $9.78 | -3.39% | 27,731,600 |
| Jun 1996 | $10.41 | $11.13 | $9.78 | $10.13 | -0.31% | 55,457,600 |
| May 1996 | $9.72 | $10.17 | $9.25 | $10.16 | +4.84% | 56,775,200 |
| Apr 1996 | $9.06 | $10.06 | $8.81 | $9.69 | +7.27% | 83,609,200 |
| Mar 1996 | $7.97 | $9.09 | $7.97 | $9.03 | +13.33% | 49,595,200 |
| Feb 1996 | $7.09 | $8.09 | $7.09 | $7.97 | +11.84% | 33,124,000 |
| Jan 1996 | $7.63 | $7.97 | $6.81 | $7.13 | -7.32% | 36,042,800 |
| Dec 1995 | $7.78 | $8.06 | $7.16 | $7.69 | -1.21% | 35,294,400 |
| Nov 1995 | $7.97 | $8.13 | $7.31 | $7.78 | -2.73% | 28,936,400 |
| Oct 1995 | $8.75 | $9.28 | $7.75 | $8.00 | -7.25% | 38,468,400 |
| Sep 1995 | $8.38 | $8.94 | $8.34 | $8.63 | +3.37% | 33,359,200 |
| Aug 1995 | $8.94 | $9.06 | $8.19 | $8.34 | -7.29% | 21,054,400 |
| Jul 1995 | $8.50 | $9.31 | $8.28 | $9.00 | +5.11% | 20,317,200 |
| Jun 1995 | $9.63 | $9.66 | $8.41 | $8.56 | -13.84% | 34,374,400 |
| May 1995 | $8.91 | $9.97 | $8.72 | $9.94 | +11.19% | 27,566,400 |
| Apr 1995 | $9.28 | $9.44 | $8.63 | $8.94 | -4.03% | 14,502,800 |
| Mar 1995 | $8.09 | $9.38 | $7.81 | $9.31 | +14.62% | 24,966,400 |
| Feb 1995 | $7.75 | $8.38 | $7.66 | $8.13 | +5.69% | 19,119,600 |
| Jan 1995 | $7.78 | $8.13 | $7.69 | $7.69 | -0.41% | 15,800,000 |
| Dec 1994 | $7.84 | $7.94 | $7.38 | $7.72 | -1.98% | 20,251,200 |
| Nov 1994 | $8.19 | $8.59 | $7.59 | $7.88 | -5.62% | 20,064,400 |
| Oct 1994 | $8.97 | $9.16 | $8.19 | $8.34 | -6.32% | 11,540,400 |
| Sep 1994 | $9.47 | $9.47 | $8.63 | $8.91 | -5.94% | 15,308,400 |
| Aug 1994 | $9.34 | $9.59 | $8.88 | $9.47 | +2.02% | 17,204,000 |
| Jul 1994 | $9.75 | $9.97 | $9.28 | $9.28 | -4.19% | 14,262,000 |
| Jun 1994 | $10.03 | $10.06 | $9.28 | $9.69 | -4.62% | 16,606,400 |
| May 1994 | $10.00 | $10.31 | $9.72 | $10.16 | +2.20% | 14,940,400 |
| Apr 1994 | $9.44 | $10.41 | $9.44 | $9.94 | +4.26% | 23,177,600 |
| Mar 1994 | $9.66 | $9.72 | $8.94 | $9.53 | -1.61% | 18,043,600 |
| Feb 1994 | $10.13 | $10.13 | $9.41 | $9.69 | -2.52% | 14,738,800 |
| Jan 1994 | $10.13 | $10.16 | $9.66 | $9.94 | -2.15% | 22,108,400 |
| Dec 1993 | $10.19 | $10.44 | $9.72 | $10.16 | -0.91% | 20,625,200 |
| Nov 1993 | $10.53 | $10.75 | $9.94 | $10.25 | -2.38% | 19,004,800 |
| Oct 1993 | $10.97 | $11.41 | $10.41 | $10.50 | -4.55% | 21,543,600 |
| Sep 1993 | $11.75 | $11.75 | $10.56 | $11.00 | -6.38% | 20,454,000 |
| Aug 1993 | $11.63 | $11.78 | $11.13 | $11.75 | +1.62% | 16,527,200 |
| Jul 1993 | $11.63 | $11.69 | $10.81 | $11.56 | -0.80% | 20,587,600 |
| Jun 1993 | $11.75 | $11.97 | $11.06 | $11.66 | -0.53% | 18,360,000 |
| May 1993 | $11.19 | $11.97 | $11.03 | $11.72 | +4.17% | 18,155,200 |
| Apr 1993 | $12.03 | $12.03 | $10.94 | $11.25 | -6.49% | 15,430,400 |
| Mar 1993 | $12.16 | $12.44 | $11.78 | $12.03 | -1.28% | 20,772,800 |
| Feb 1993 | $12.88 | $13.19 | $11.69 | $12.19 | -5.34% | 16,964,800 |
| Jan 1993 | $13.31 | $13.69 | $12.63 | $12.88 | -3.06% | 12,331,200 |
| Dec 1992 | $13.56 | $13.75 | $12.63 | $13.28 | -2.30% | 18,250,400 |
| Nov 1992 | $13.13 | $13.66 | $12.59 | $13.59 | +2.59% | 14,291,200 |
| Oct 1992 | $12.66 | $13.31 | $11.88 | $13.25 | +4.95% | 13,358,400 |
| Sep 1992 | $12.34 | $12.72 | $12.25 | $12.63 | +2.54% | 12,000,000 |
| Aug 1992 | $12.47 | $12.50 | $11.69 | $12.31 | -1.25% | 8,632,000 |
| Jul 1992 | $11.44 | $12.47 | $11.06 | $12.47 | +9.62% | 9,876,400 |
| Jun 1992 | $11.50 | $11.56 | $10.88 | $11.38 | -1.36% | 11,328,400 |
| May 1992 | $12.41 | $12.81 | $11.47 | $11.53 | -7.52% | 10,506,000 |
| Apr 1992 | $12.31 | $12.50 | $11.44 | $12.47 | +1.27% | 12,850,000 |
| Mar 1992 | $12.88 | $13.00 | $11.88 | $12.31 | -2.96% | 13,287,600 |
| Feb 1992 | $11.97 | $12.84 | $11.88 | $12.69 | +5.18% | 16,645,600 |
| Jan 1992 | $11.09 | $12.09 | $10.63 | $12.06 | +8.43% | 19,966,000 |
| Dec 1991 | $10.41 | $11.13 | $9.56 | $11.13 | +6.91% | 19,723,600 |
| Nov 1991 | $11.00 | $11.19 | $9.94 | $10.41 | -5.40% | 17,390,000 |
| Oct 1991 | $11.81 | $11.91 | $10.78 | $11.00 | -6.63% | 12,932,400 |
| Sep 1991 | $11.97 | $12.03 | $11.38 | $11.78 | -1.82% | 11,012,800 |
| Aug 1991 | $11.72 | $12.50 | $11.31 | $12.00 | +2.40% | 12,667,200 |
| Jul 1991 | $12.13 | $12.50 | $11.50 | $11.72 | -3.35% | 17,173,200 |
| Jun 1991 | $13.69 | $13.81 | $12.00 | $12.13 | -11.01% | 11,216,400 |
| May 1991 | $12.19 | $13.66 | $12.00 | $13.63 | +12.37% | 14,370,000 |
| Apr 1991 | $13.22 | $13.44 | $12.13 | $12.13 | -8.27% | 18,547,200 |
| Mar 1991 | $12.06 | $13.50 | $12.06 | $13.22 | +9.30% | 11,629,600 |
| Feb 1991 | $11.47 | $12.47 | $11.19 | $12.09 | +5.74% | 15,156,000 |
| Jan 1991 | $10.38 | $11.56 | $9.75 | $11.44 | +8.93% | 19,250,400 |
| Dec 1990 | $9.63 | $11.13 | $9.59 | $10.50 | +10.16% | 17,176,000 |
| Nov 1990 | $8.78 | $9.97 | $8.78 | $9.53 | +8.16% | 17,516,400 |
| Oct 1990 | $9.59 | $10.00 | $8.19 | $8.81 | -7.84% | 24,558,400 |
| Sep 1990 | $10.44 | $10.44 | $9.34 | $9.56 | -8.66% | 23,405,600 |
| Aug 1990 | $13.19 | $13.22 | $10.38 | $10.47 | -20.62% | 19,624,400 |
| Jul 1990 | $13.03 | $14.44 | $12.84 | $13.19 | +0.72% | 15,035,600 |
| Jun 1990 | $12.44 | $13.22 | $12.41 | $13.09 | +5.54% | 14,304,000 |
| May 1990 | $11.59 | $12.91 | $11.44 | $12.41 | +6.72% | 12,773,600 |
| Apr 1990 | $11.72 | $12.47 | $11.00 | $11.63 | -1.85% | 11,589,200 |
| Mar 1990 | $11.25 | $12.22 | $11.22 | $11.84 | +4.70% | 13,236,000 |
| Feb 1990 | $11.25 | $11.34 | $10.38 | $11.31 | 0.00% | 18,424,000 |
| Jan 1990 | $11.16 | $11.69 | $10.63 | $11.31 | +1.40% | 25,308,000 |
| Dec 1989 | $11.38 | $11.66 | $10.28 | $11.16 | -2.46% | 21,804,800 |
| Nov 1989 | $12.63 | $12.69 | $11.25 | $11.44 | -9.41% | 19,234,000 |
| Oct 1989 | $12.53 | $13.03 | $11.81 | $12.63 | +1.25% | 14,466,400 |
| Sep 1989 | $13.19 | $13.41 | $12.03 | $12.47 | -5.00% | 18,659,600 |
| Aug 1989 | $11.94 | $13.16 | $11.75 | $13.13 | +11.41% | 19,190,800 |
| Jul 1989 | $11.09 | $11.81 | $11.09 | $11.78 | +6.20% | 17,124,400 |
| Jun 1989 | $11.31 | $11.72 | $10.50 | $11.09 | -2.20% | 19,753,600 |
| May 1989 | $10.22 | $11.41 | $10.06 | $11.34 | +10.33% | 16,000,800 |
| Apr 1989 | $10.25 | $10.41 | $9.88 | $10.28 | -0.30% | 24,252,800 |
| Mar 1989 | $9.92 | $10.69 | $9.88 | $10.31 | +4.10% | 16,495,600 |
| Feb 1989 | $10.00 | $10.22 | $9.75 | $9.91 | -1.55% | 14,783,200 |
| Jan 1989 | $9.27 | $10.08 | $9.22 | $10.06 | +8.24% | 17,694,400 |
| Dec 1988 | $8.91 | $9.53 | $8.88 | $9.30 | +4.75% | 11,572,000 |
| Nov 1988 | $9.30 | $9.30 | $8.61 | $8.88 | -4.70% | 12,546,400 |
| Oct 1988 | $8.55 | $9.58 | $8.50 | $9.31 | +9.36% | 16,415,200 |
| Sep 1988 | $8.44 | $8.84 | $8.28 | $8.52 | +0.55% | 12,917,600 |
| Aug 1988 | $8.55 | $8.83 | $8.31 | $8.47 | -1.09% | 12,757,600 |
| Jul 1988 | $8.56 | $8.72 | $8.00 | $8.56 | -0.18% | 12,835,200 |
| Jun 1988 | $7.95 | $8.69 | $7.95 | $8.58 | +8.07% | 12,832,800 |
| May 1988 | $8.38 | $8.38 | $7.75 | $7.94 | -5.58% | 16,060,000 |
| Apr 1988 | $8.11 | $8.63 | $8.03 | $8.41 | +3.66% | 11,439,200 |
| Mar 1988 | $8.36 | $8.63 | $7.88 | $8.11 | -3.17% | 13,663,200 |
| Feb 1988 | $7.59 | $8.44 | $7.38 | $8.38 | +10.29% | 13,888,800 |
| Jan 1988 | $6.70 | $7.63 | $6.66 | $7.59 | +14.62% | 15,380,000 |
| Dec 1987 | $5.88 | $6.72 | $5.53 | $6.63 | +12.77% | 23,329,600 |
| Nov 1987 | $6.67 | $7.19 | $5.75 | $5.88 | -12.35% | 19,487,200 |
| Oct 1987 | $9.38 | $9.41 | $5.56 | $6.70 | -28.02% | 34,488,800 |
| Sep 1987 | $9.80 | $9.89 | $9.03 | $9.31 | -4.94% | 19,183,200 |
| Aug 1987 | $9.95 | $10.50 | $9.56 | $9.80 | -1.57% | 18,999,200 |
| Jul 1987 | $9.06 | $10.13 | $8.94 | $9.95 | +8.52% | 19,511,200 |
| Jun 1987 | $8.47 | $9.63 | $8.42 | $9.17 | +8.50% | 17,745,600 |
| May 1987 | $8.19 | $8.73 | $7.69 | $8.45 | +3.05% | 23,177,600 |
| Apr 1987 | $9.06 | $9.66 | $7.92 | $8.20 | -9.79% | 23,912,000 |
| Mar 1987 | $9.11 | $9.33 | $8.67 | $9.09 | 0.00% | 19,717,600 |
| Feb 1987 | $7.66 | $9.13 | $7.59 | $9.09 | +18.78% | 20,356,800 |
| Jan 1987 | $6.81 | $8.13 | $6.77 | $7.66 | +13.43% | 31,441,600 |
| Dec 1986 | $7.77 | $8.09 | $6.58 | $6.75 | -13.43% | 29,176,800 |
| Nov 1986 | $7.84 | $8.17 | $7.00 | $7.80 | -1.58% | 13,343,200 |
| Oct 1986 | $7.19 | $7.98 | $6.94 | $7.92 | +9.27% | 24,188,000 |
| Sep 1986 | $8.13 | $8.59 | $6.94 | $7.25 | -10.60% | 18,288,800 |
| Aug 1986 | $7.73 | $8.42 | $7.50 | $8.11 | +4.85% | 14,884,800 |
| Jul 1986 | $8.94 | $8.95 | $7.50 | $7.73 | -12.85% | 16,585,600 |
| Jun 1986 | $8.95 | $8.95 | $8.25 | $8.88 | -0.18% | 11,868,000 |
| May 1986 | $7.75 | $9.22 | $7.58 | $8.89 | +14.95% | 15,182,400 |
| Apr 1986 | $7.81 | $8.48 | $7.31 | $7.73 | -1.39% | 13,844,000 |
| Mar 1986 | $7.56 | $8.06 | $7.25 | $7.84 | +3.29% | 16,880,800 |
| Feb 1986 | $6.75 | $7.63 | $6.73 | $7.59 | +11.98% | 11,719,200 |
| Jan 1986 | $6.31 | $7.03 | $6.16 | $6.78 | +7.43% | 13,134,400 |
| Dec 1985 | $6.17 | $6.61 | $6.06 | $6.31 | +2.28% | 17,677,600 |
| Nov 1985 | $5.55 | $6.34 | $5.53 | $6.17 | +11.27% | 19,102,400 |
| Oct 1985 | $5.31 | $5.80 | $5.30 | $5.55 | +4.72% | 9,186,400 |
| Sep 1985 | $5.41 | $5.53 | $5.28 | $5.30 | -2.59% | 10,572,000 |
| Aug 1985 | $5.39 | $5.69 | $5.36 | $5.44 | +0.87% | 15,279,200 |
| Jul 1985 | $6.00 | $6.00 | $5.38 | $5.39 | -10.16% | 12,438,400 |
| Jun 1985 | $5.84 | $6.06 | $5.78 | $6.00 | +2.95% | 15,688,800 |
| May 1985 | $5.27 | $5.88 | $5.09 | $5.83 | +8.75% | 25,102,400 |
| Apr 1985 | $5.55 | $5.67 | $5.09 | $5.36 | -3.38% | 14,465,600 |
| Mar 1985 | $5.28 | $5.58 | $5.13 | $5.55 | +5.03% | 15,012,000 |
| Feb 1985 | $5.16 | $5.69 | $5.09 | $5.28 | +3.05% | 14,491,200 |
| Jan 1985 | $4.63 | $5.28 | $4.41 | $5.13 | +10.07% | 30,036,800 |
| Dec 1984 | $4.77 | $5.06 | $4.53 | $4.66 | -2.61% | 14,599,200 |
| Nov 1984 | $4.88 | $5.13 | $4.69 | $4.78 | -1.61% | 15,789,600 |
| Oct 1984 | $4.80 | $5.19 | $4.41 | $4.86 | +1.30% | 20,932,000 |
| Sep 1984 | $5.13 | $5.13 | $4.50 | $4.80 | -6.40% | 14,015,200 |
| Aug 1984 | $4.63 | $5.69 | $4.63 | $5.13 | +10.81% | 37,061,600 |
| Jul 1984 | $4.48 | $4.72 | $4.41 | $4.63 | +3.14% | 14,443,200 |
| Jun 1984 | $4.19 | $4.67 | $4.19 | $4.48 | +7.49% | 13,588,800 |
| May 1984 | $4.31 | $4.38 | $3.97 | $4.17 | -2.91% | 12,895,200 |
| Apr 1984 | $4.39 | $4.45 | $3.84 | $4.30 | -2.48% | 14,144,800 |
| Mar 1984 | $4.38 | $4.69 | $4.06 | $4.41 | +0.72% | 15,039,200 |
| Feb 1984 | $4.23 | $4.44 | $4.06 | $4.38 | +3.32% | 15,651,200 |
| Jan 1984 | $4.36 | $4.55 | $4.16 | $4.23 | -2.87% | 16,371,200 |
| Dec 1983 | $4.31 | $4.42 | $3.92 | $4.36 | +1.09% | 27,022,400 |
| Nov 1983 | $4.59 | $4.59 | $4.03 | $4.31 | -6.76% | 24,927,200 |
| Oct 1983 | $4.80 | $4.91 | $4.44 | $4.63 | -4.21% | 20,871,200 |
| Sep 1983 | $4.86 | $4.92 | $4.45 | $4.83 | 0.00% | 26,400,800 |
| Aug 1983 | $5.08 | $5.08 | $4.41 | $4.83 | -5.79% | 23,400,800 |
| Jul 1983 | $5.75 | $5.81 | $5.13 | $5.13 | -10.87% | 11,273,600 |
| Jun 1983 | $5.06 | $5.95 | $4.94 | $5.75 | +13.58% | 13,760,800 |
| May 1983 | $5.30 | $5.38 | $4.81 | $5.06 | -4.43% | 11,695,200 |
| Apr 1983 | $5.03 | $5.31 | $4.84 | $5.30 | +3.99% | 10,548,800 |
| Mar 1983 | $4.38 | $5.16 | $4.36 | $5.09 | +16.43% | 17,755,200 |
| Feb 1983 | $4.13 | $4.45 | $4.13 | $4.38 | +6.06% | 14,867,200 |
| Jan 1983 | $4.42 | $4.44 | $3.80 | $4.13 | -6.71% | 24,299,200 |
| Dec 1982 | $4.38 | $4.78 | $3.91 | $4.42 | +1.80% | 16,745,600 |
| Nov 1982 | $3.98 | $4.41 | $3.96 | $4.34 | +8.81% | 13,763,200 |
| Oct 1982 | $3.59 | $4.08 | $3.54 | $3.99 | +11.09% | 17,723,200 |
| Sep 1982 | $3.22 | $3.70 | $3.22 | $3.59 | +12.75% | 20,707,200 |
| Aug 1982 | $2.92 | $3.34 | $2.81 | $3.19 | +9.09% | 21,953,600 |
| Jul 1982 | $3.00 | $3.18 | $2.88 | $2.92 | -2.60% | 23,632,000 |
| Jun 1982 | $2.89 | $3.04 | $2.85 | $3.00 | +3.78% | 16,252,800 |
| May 1982 | $2.89 | $3.03 | $2.85 | $2.89 | 0.00% | 16,510,400 |
| Apr 1982 | $2.76 | $3.01 | $2.75 | $2.89 | +4.82% | 14,772,800 |
| Mar 1982 | $2.70 | $2.81 | $2.67 | $2.76 | +2.32% | 16,216,000 |
| Feb 1982 | $2.45 | $2.72 | $2.38 | $2.70 | +10.22% | 12,480,000 |
| Jan 1982 | $2.36 | $2.48 | $2.30 | $2.45 | +3.64% | 10,347,200 |
| Dec 1981 | $2.52 | $2.56 | $2.31 | $2.36 | -6.50% | 13,080,000 |
| Nov 1981 | $2.41 | $2.55 | $2.28 | $2.52 | +4.53% | 9,718,400 |
| Oct 1981 | $2.64 | $2.64 | $2.39 | $2.41 | -8.58% | 13,427,200 |
| Sep 1981 | $2.55 | $2.74 | $2.44 | $2.64 | +3.36% | 10,116,800 |
| Aug 1981 | $2.73 | $2.85 | $2.52 | $2.55 | -6.57% | 6,876,800 |
| Jul 1981 | $2.73 | $2.75 | $2.64 | $2.73 | 0.00% | 9,387,200 |
| Jun 1981 | $2.95 | $2.98 | $2.69 | $2.73 | -6.91% | 7,556,800 |
| May 1981 | $2.85 | $2.94 | $2.66 | $2.94 | +3.01% | 6,753,600 |
| Apr 1981 | $2.77 | $3.00 | $2.71 | $2.85 | +3.40% | 11,227,200 |
| Mar 1981 | $2.72 | $2.81 | $2.56 | $2.76 | +1.43% | 4,859,200 |
| Feb 1981 | $2.43 | $2.75 | $2.38 | $2.72 | +11.90% | 8,360,000 |
| Jan 1981 | $2.20 | $2.49 | $2.20 | $2.43 | +11.87% | 7,308,800 |
| Dec 1980 | $2.22 | $2.22 | $1.93 | $2.17 | -3.47% | 18,329,600 |
| Nov 1980 | $2.32 | $2.42 | $2.19 | $2.25 | -3.03% | 10,201,600 |
| Oct 1980 | $2.36 | $2.55 | $2.29 | $2.32 | -1.66% | 10,966,400 |
| Sep 1980 | $2.37 | $2.62 | $2.33 | $2.36 | -0.33% | 14,188,800 |
| Aug 1980 | $2.52 | $2.52 | $2.33 | $2.37 | -5.90% | 9,276,800 |
| Jul 1980 | $2.16 | $2.52 | $2.16 | $2.52 | +16.24% | 16,480,000 |
| Jun 1980 | $1.93 | $2.19 | $1.89 | $2.16 | +11.25% | 13,515,200 |
| May 1980 | $1.73 | $2.05 | $1.72 | $1.95 | +12.67% | 11,720,000 |
| Apr 1980 | $1.64 | $1.78 | $1.62 | $1.73 | +5.24% | 8,081,600 |
| Mar 1980 | $1.56 | $1.69 | $1.47 | $1.64 | +5.00% | 14,065,600 |
| Feb 1980 | $1.78 | $1.88 | $1.56 | $1.56 | -12.28% | 17,678,400 |
| Jan 1980 | $1.72 | $1.85 | $1.58 | $1.78 | +3.64% | 12,128,000 |
| Dec 1979 | $1.69 | $1.73 | $1.66 | $1.72 | +1.85% | 6,417,600 |
| Nov 1979 | $1.69 | $1.70 | $1.59 | $1.69 | -1.37% | 7,528,000 |
| Oct 1979 | $1.91 | $1.94 | $1.66 | $1.71 | -10.25% | 10,462,400 |
| Sep 1979 | $1.91 | $1.95 | $1.88 | $1.91 | -0.41% | 5,740,800 |
| Aug 1979 | $1.74 | $1.97 | $1.73 | $1.91 | +9.87% | 4,497,600 |
| Jul 1979 | $1.78 | $1.78 | $1.64 | $1.74 | -2.62% | 10,473,600 |
| Jun 1979 | $1.84 | $1.97 | $1.77 | $1.79 | -2.97% | 11,524,800 |
| May 1979 | $1.84 | $1.91 | $1.81 | $1.84 | +0.43% | 6,732,800 |
| Apr 1979 | $1.84 | $1.88 | $1.79 | $1.84 | 0.00% | 6,569,600 |
| Mar 1979 | $1.73 | $1.87 | $1.72 | $1.84 | +6.33% | 7,505,600 |
| Feb 1979 | $1.73 | $1.82 | $1.63 | $1.73 | -1.34% | 7,094,400 |
| Jan 1979 | $1.65 | $1.84 | $1.63 | $1.75 | +6.16% | 7,129,600 |
| Dec 1978 | $1.63 | $1.79 | $1.58 | $1.65 | +1.44% | 5,526,400 |
| Nov 1978 | $1.67 | $1.80 | $1.55 | $1.63 | -0.95% | 9,248,000 |
| Oct 1978 | $1.82 | $1.89 | $1.57 | $1.64 | -9.87% | 9,700,800 |
| Sep 1978 | $2.04 | $2.04 | $1.80 | $1.82 | -10.73% | 8,708,800 |
| Aug 1978 | $1.91 | $2.12 | $1.91 | $2.04 | +7.41% | 10,080,000 |
| Jul 1978 | $1.86 | $1.90 | $1.77 | $1.90 | +2.10% | 6,718,400 |
| Jun 1978 | $1.88 | $2.11 | $1.84 | $1.86 | -1.24% | 13,563,200 |
| May 1978 | $1.88 | $1.93 | $1.79 | $1.88 | +0.42% | 11,702,400 |
| Apr 1978 | $1.70 | $1.91 | $1.69 | $1.88 | +10.09% | 11,782,400 |
| Mar 1978 | $1.59 | $1.71 | $1.53 | $1.70 | +6.86% | 9,270,400 |
| Feb 1978 | $1.55 | $1.66 | $1.54 | $1.59 | +3.03% | 4,808,000 |
| Jan 1978 | $1.74 | $1.74 | $1.52 | $1.55 | -11.21% | 10,332,800 |
| Dec 1977 | $1.72 | $1.74 | $1.63 | $1.74 | +1.36% | 7,396,800 |
| Nov 1977 | $1.57 | $1.75 | $1.55 | $1.72 | +9.46% | 8,110,400 |
| Oct 1977 | $1.62 | $1.63 | $1.45 | $1.57 | -2.90% | 9,824,000 |
| Sep 1977 | $1.55 | $1.67 | $1.45 | $1.62 | +5.07% | 12,515,200 |
| Aug 1977 | $1.49 | $1.56 | $1.48 | $1.54 | +3.14% | 7,163,200 |
| Jul 1977 | $1.48 | $1.52 | $1.45 | $1.49 | +1.06% | 5,043,200 |
| Jun 1977 | $1.27 | $1.52 | $1.27 | $1.48 | +16.67% | 8,353,600 |
| May 1977 | $1.52 | $1.53 | $1.24 | $1.27 | -16.92% | 8,088,000 |
| Apr 1977 | $1.45 | $1.56 | $1.45 | $1.52 | +5.98% | 8,217,600 |
| Mar 1977 | $1.50 | $1.58 | $1.41 | $1.44 | -3.67% | 7,336,000 |
| Feb 1977 | $1.62 | $1.62 | $1.48 | $1.49 | -7.73% | 6,521,600 |
| Jan 1977 | $1.67 | $1.74 | $1.56 | $1.62 | -3.27% | 8,276,800 |
| Dec 1976 | $1.66 | $1.68 | $1.55 | $1.67 | +0.94% | 8,558,400 |
| Nov 1976 | $1.52 | $1.66 | $1.46 | $1.66 | +9.28% | 13,524,800 |
| Oct 1976 | $1.41 | $1.52 | $1.29 | $1.52 | +7.77% | 9,457,600 |
| Sep 1976 | $1.44 | $1.52 | $1.40 | $1.41 | -1.64% | 4,419,200 |
| Aug 1976 | $1.43 | $1.50 | $1.38 | $1.43 | 0.00% | 4,273,600 |
| Jul 1976 | $1.36 | $1.47 | $1.33 | $1.43 | +5.17% | 6,387,200 |
| Jun 1976 | $1.26 | $1.38 | $1.18 | $1.36 | +8.08% | 6,820,800 |
| May 1976 | $1.48 | $1.50 | $1.20 | $1.26 | -15.27% | 8,054,400 |
| Apr 1976 | $1.48 | $1.52 | $1.31 | $1.48 | 0.00% | 7,976,000 |
| Mar 1976 | $1.37 | $1.58 | $1.36 | $1.48 | +8.57% | 11,155,200 |
| Feb 1976 | $1.43 | $1.46 | $1.30 | $1.37 | -4.37% | 12,740,800 |
| Jan 1976 | $1.13 | $1.46 | $1.10 | $1.43 | +27.08% | 15,081,600 |
| Dec 1975 | $1.13 | $1.16 | $1.00 | $1.13 | -0.69% | 7,016,000 |
| Nov 1975 | $1.13 | $1.21 | $1.09 | $1.13 | 0.00% | 6,787,200 |
| Oct 1975 | $0.9688 | $1.23 | $0.9688 | $1.13 | +16.93% | 7,915,200 |
| Sep 1975 | $0.9844 | $1.02 | $0.8828 | $0.9688 | -1.59% | 3,729,600 |
| Aug 1975 | $0.9219 | $0.9922 | $0.7422 | $0.9844 | +6.78% | 6,465,600 |
| Jul 1975 | $0.9922 | $1.07 | $0.8516 | $0.9219 | -7.09% | 13,475,200 |
| Jun 1975 | $0.9688 | $1.04 | $0.9219 | $0.9922 | +2.42% | 8,436,800 |
| May 1975 | $0.9453 | $1.08 | $0.9141 | $0.9688 | +4.20% | 7,816,000 |
| Apr 1975 | $0.8906 | $0.9688 | $0.8203 | $0.9297 | +3.48% | 8,300,800 |
| Mar 1975 | $0.625 | $0.9141 | $0.625 | $0.8984 | +43.75% | 12,729,600 |
| Feb 1975 | $0.625 | $0.6719 | $0.5469 | $0.625 | 0.00% | 9,780,800 |
| Jan 1975 | $0.3984 | $0.6406 | $0.3984 | $0.625 | +56.86% | 11,094,400 |
| Dec 1974 | $0.3438 | $0.3984 | $0.2969 | $0.3984 | +15.91% | 6,582,400 |
| Nov 1974 | $0.4375 | $0.4375 | $0.3281 | $0.3438 | -21.43% | 3,732,800 |
| Oct 1974 | $0.4297 | $0.5469 | $0.3906 | $0.4375 | +1.82% | 3,835,200 |
| Sep 1974 | $0.5078 | $0.5234 | $0.4297 | $0.4297 | -15.38% | 3,147,200 |
| Aug 1974 | $0.4688 | $0.5938 | $0.4297 | $0.5078 | +8.33% | 4,540,800 |
| Jul 1974 | $0.4219 | $0.4922 | $0.3984 | $0.4688 | +11.11% | 6,840,000 |
| Jun 1974 | $0.4922 | $0.6094 | $0.4219 | $0.4219 | -14.29% | 6,569,600 |
| May 1974 | $0.5391 | $0.5625 | $0.375 | $0.4922 | -8.70% | 7,667,200 |
| Apr 1974 | $0.5859 | $0.625 | $0.5078 | $0.5391 | -5.48% | 2,252,800 |
| Mar 1974 | $0.6797 | $0.7422 | $0.5625 | $0.5703 | -17.05% | 6,100,800 |
| Feb 1974 | $0.6641 | $0.7031 | $0.5625 | $0.6875 | +3.53% | 3,531,200 |
| Jan 1974 | $0.6797 | $0.7266 | $0.625 | $0.6641 | -2.30% | 7,089,600 |
| Dec 1973 | $0.8203 | $0.8438 | $0.5625 | $0.6797 | -17.14% | 7,987,200 |
| Nov 1973 | $1.29 | $1.30 | $0.7813 | $0.8203 | -36.37% | 6,662,400 |
| Oct 1973 | $1.63 | $1.63 | $1.23 | $1.29 | -20.67% | 5,169,600 |
| Sep 1973 | $1.48 | $1.70 | $1.33 | $1.63 | +10.05% | 4,203,200 |
| Aug 1973 | $1.55 | $1.61 | $1.34 | $1.48 | -6.43% | 2,321,600 |
| Jul 1973 | $1.34 | $1.59 | $1.32 | $1.58 | +18.13% | 4,048,000 |
| Jun 1973 | $1.57 | $1.59 | $1.19 | $1.34 | -14.93% | 5,784,000 |
| May 1973 | $1.66 | $1.78 | $1.54 | $1.57 | -0.98% | 3,926,400 |
| Apr 1973 | $1.74 | $1.80 | $1.52 | $1.59 | -10.18% | 6,470,400 |
| Mar 1973 | $1.68 | $1.80 | $1.66 | $1.77 | +6.60% | 4,472,000 |
| Feb 1973 | $1.63 | $1.70 | $1.55 | $1.66 | – | 1,993,600 |
Seasonality
CVS 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 | 2.4% | -2.6% | -2.0% | 2.5% | -1.3% | 2.4% | 1.1% | 1.8% | 1.4% | -1.4% | 7.9% | -3.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -5.3% | 7.2% | -10.1% | 17.0% | 9.2% | 13.7% | 1.6% | -10.1% | -8.8% | 5.3% | ||
| 2025 | 27.4% | 16.4% | 3.1% | -0.5% | -4.0% | 7.7% | -9.0% | 17.8% | 3.1% | 4.5% | 2.8% | -1.2% |
| 2024 | -5.0% | 0.0% | 7.2% | -14.3% | -12.0% | -0.9% | 3.3% | -5.1% | 9.9% | -9.2% | 6.0% | -25.0% |
| 2023 | -4.7% | -5.3% | -11.0% | -0.5% | -7.2% | 1.6% | 8.9% | -12.7% | 7.1% | -0.3% | -1.5% | 16.2% |
| 2022 | 3.8% | -2.7% | -2.4% | -4.5% | 0.6% | -4.2% | 3.9% | 2.6% | -2.8% | -0.1% | 7.6% | -8.5% |
| 2021 | 5.6% | -4.9% | 10.4% | 2.2% | 13.1% | -3.5% | -0.7% | 4.9% | -1.8% | 5.8% | -0.2% | 15.8% |
| 2020 | -8.1% | -12.7% | 0.3% | 4.6% | 6.5% | -0.9% | -2.4% | -1.3% | -6.0% | -3.1% | 20.9% | 0.8% |
| 2019 | 0.8% | -11.8% | -6.7% | 1.8% | -3.7% | 4.0% | 3.5% | 9.0% | 3.5% | 6.1% | 13.4% | -1.3% |
| 2018 | 9.2% | -13.9% | -8.1% | 13.1% | -9.2% | 1.5% | 1.6% | 16.0% | 4.6% | -7.4% | 10.8% | -18.3% |
| 2017 | 0.5% | 2.2% | -2.6% | 5.7% | -6.8% | 4.7% | -0.0% | -3.2% | 5.1% | -15.2% | 11.8% | -5.4% |