Dominion Energy, Inc (D) stock
DNYSEElectric ServicesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 12/303% below fair value
$66.62+1.50 (+2.30%)
Close on Oct 30, 2026Market cap $58.59BP/E 19.7Yield 4.01%
Price history
Dominion Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.62
+2.30% on the day
52-week range
$55.85 – $72.99
-8.7% from the high
Change over 52 weeks
+11.9%
From $59.52 on Oct 30, 2025
Average volume
4.44M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $60.29 | $66.98 | $59.44 | $66.62 | +10.08% | 97,165,463 |
| Sep 2026 | $66.25 | $66.92 | $59.61 | $60.52 | -8.32% | 105,620,556 |
| Aug 2026 | $69.00 | $69.75 | $64.70 | $66.01 | -4.57% | 76,147,051 |
| Jul 2026 | $68.36 | $72.99 | $67.38 | $69.17 | +1.29% | 98,562,954 |
| Jun 2026 | $66.25 | $70.17 | $64.55 | $68.29 | +2.02% | 147,494,562 |
| May 2026 | $64.50 | $68.97 | $61.04 | $66.94 | +3.78% | 185,644,211 |
| Apr 2026 | $61.61 | $65.13 | $60.44 | $64.50 | +4.34% | 91,342,112 |
| Mar 2026 | $63.00 | $64.03 | $59.09 | $61.82 | -2.09% | 96,815,375 |
| Feb 2026 | $60.27 | $67.57 | $59.53 | $63.14 | +4.94% | 125,775,491 |
| Jan 2026 | $58.91 | $61.81 | $56.91 | $60.17 | +2.70% | 120,484,886 |
| Dec 2025 | $62.70 | $62.71 | $55.85 | $58.59 | -6.66% | 159,983,542 |
| Nov 2025 | $58.33 | $62.87 | $57.13 | $62.77 | +6.95% | 99,359,506 |
| Oct 2025 | $61.31 | $62.52 | $58.24 | $58.69 | -4.05% | 105,354,959 |
| Sep 2025 | $59.54 | $61.52 | $57.56 | $61.17 | +2.12% | 102,680,188 |
| Aug 2025 | $59.08 | $62.46 | $59.05 | $59.90 | +2.48% | 104,676,226 |
| Jul 2025 | $56.67 | $59.14 | $55.36 | $58.45 | +3.41% | 95,918,218 |
| Jun 2025 | $56.36 | $57.18 | $53.36 | $56.52 | -0.26% | 128,989,160 |
| May 2025 | $56.64 | $58.64 | $52.53 | $56.67 | +4.21% | 134,757,887 |
| Apr 2025 | $56.11 | $57.05 | $48.07 | $54.38 | -3.01% | 123,177,697 |
| Mar 2025 | $56.54 | $57.25 | $52.65 | $56.07 | -0.97% | 108,808,547 |
| Feb 2025 | $55.19 | $57.79 | $52.93 | $56.62 | +1.85% | 93,677,641 |
| Jan 2025 | $54.28 | $56.58 | $52.85 | $55.59 | +3.21% | 89,074,018 |
| Dec 2024 | $58.76 | $58.76 | $52.44 | $53.86 | -8.32% | 94,581,238 |
| Nov 2024 | $59.93 | $61.97 | $55.82 | $58.75 | -1.31% | 99,317,686 |
| Oct 2024 | $57.69 | $61.26 | $55.42 | $59.53 | +3.01% | 86,225,943 |
| Sep 2024 | $55.69 | $58.94 | $55.65 | $57.79 | +3.38% | 80,029,093 |
| Aug 2024 | $53.59 | $57.60 | $52.87 | $55.90 | +4.56% | 79,121,599 |
| Jul 2024 | $49.09 | $53.47 | $47.99 | $53.46 | +9.10% | 69,450,217 |
| Jun 2024 | $53.81 | $54.07 | $48.47 | $49.00 | -9.12% | 77,926,642 |
| May 2024 | $50.93 | $54.23 | $49.93 | $53.92 | +5.77% | 92,601,393 |
| Apr 2024 | $49.11 | $51.50 | $46.62 | $50.98 | +3.64% | 88,501,175 |
| Mar 2024 | $46.85 | $49.35 | $44.17 | $49.19 | +2.84% | 143,857,011 |
| Feb 2024 | $45.59 | $48.40 | $43.53 | $47.83 | +4.62% | 108,811,941 |
| Jan 2024 | $46.83 | $49.37 | $44.04 | $45.72 | -2.72% | 97,788,178 |
| Dec 2023 | $45.44 | $50.70 | $45.35 | $47.00 | +3.66% | 116,907,968 |
| Nov 2023 | $40.31 | $47.83 | $39.44 | $45.34 | +12.45% | 139,562,032 |
| Oct 2023 | $44.50 | $44.55 | $39.18 | $40.32 | -9.74% | 144,113,130 |
| Sep 2023 | $48.81 | $49.14 | $44.08 | $44.67 | -7.97% | 116,297,267 |
| Aug 2023 | $53.48 | $53.67 | $47.41 | $48.54 | -9.36% | 95,908,375 |
| Jul 2023 | $51.56 | $54.74 | $50.44 | $53.55 | +3.40% | 60,866,748 |
| Jun 2023 | $49.57 | $54.05 | $48.48 | $51.79 | +3.00% | 98,360,994 |
| May 2023 | $56.96 | $57.65 | $49.39 | $50.28 | -12.01% | 82,243,920 |
| Apr 2023 | $56.00 | $58.69 | $55.05 | $57.14 | +2.20% | 64,421,475 |
| Mar 2023 | $55.34 | $56.62 | $52.03 | $55.91 | +0.52% | 104,761,276 |
| Feb 2023 | $63.15 | $63.54 | $55.33 | $55.62 | -12.60% | 104,784,965 |
| Jan 2023 | $61.32 | $63.94 | $61.15 | $63.64 | +3.78% | 99,110,727 |
| Dec 2022 | $60.82 | $63.06 | $57.18 | $61.32 | +0.34% | 126,776,681 |
| Nov 2022 | $70.02 | $70.76 | $57.95 | $61.11 | -12.66% | 142,603,963 |
| Oct 2022 | $70.62 | $72.01 | $61.70 | $69.97 | +1.24% | 98,498,130 |
| Sep 2022 | $81.11 | $84.45 | $69.01 | $69.11 | -15.51% | 85,772,271 |
| Aug 2022 | $81.87 | $86.28 | $81.01 | $81.80 | -0.22% | 61,221,011 |
| Jul 2022 | $80.04 | $82.28 | $75.27 | $81.98 | +2.72% | 59,093,637 |
| Jun 2022 | $84.50 | $84.61 | $72.64 | $79.81 | -5.24% | 74,586,051 |
| May 2022 | $81.98 | $85.19 | $80.24 | $84.22 | +3.16% | 86,044,344 |
| Apr 2022 | $84.90 | $88.78 | $81.57 | $81.64 | -3.92% | 59,625,159 |
| Mar 2022 | $79.24 | $85.69 | $78.41 | $84.97 | +6.84% | 76,790,083 |
| Feb 2022 | $80.47 | $81.67 | $75.79 | $79.53 | -1.40% | 59,697,671 |
| Jan 2022 | $78.66 | $81.06 | $76.84 | $80.66 | +2.67% | 65,724,418 |
| Dec 2021 | $71.57 | $79.29 | $70.37 | $78.56 | +10.34% | 71,559,990 |
| Nov 2021 | $75.93 | $77.00 | $71.15 | $71.20 | -6.23% | 70,485,285 |
| Oct 2021 | $73.57 | $77.81 | $71.69 | $75.93 | +3.99% | 66,296,459 |
| Sep 2021 | $77.91 | $79.65 | $72.82 | $73.02 | -6.19% | 73,767,615 |
| Aug 2021 | $75.00 | $80.10 | $74.44 | $77.84 | +3.97% | 67,709,396 |
| Jul 2021 | $73.69 | $78.13 | $73.11 | $74.87 | +1.77% | 61,374,388 |
| Jun 2021 | $76.26 | $78.50 | $73.28 | $73.57 | -3.38% | 73,897,787 |
| May 2021 | $79.90 | $81.08 | $75.36 | $76.14 | -4.71% | 76,162,861 |
| Apr 2021 | $75.84 | $80.85 | $74.88 | $79.90 | +5.19% | 64,505,070 |
| Mar 2021 | $69.41 | $77.29 | $67.85 | $75.96 | +11.18% | 105,979,841 |
| Feb 2021 | $73.15 | $74.16 | $68.19 | $68.32 | -6.27% | 72,153,960 |
| Jan 2021 | $75.06 | $75.48 | $70.46 | $72.89 | -3.07% | 70,267,203 |
| Dec 2020 | $79.25 | $81.11 | $73.16 | $75.20 | -4.19% | 113,815,145 |
| Nov 2020 | $80.94 | $86.95 | $78.34 | $78.49 | -2.30% | 87,212,531 |
| Oct 2020 | $79.01 | $83.30 | $77.87 | $80.34 | +1.79% | 71,596,831 |
| Sep 2020 | $77.67 | $82.41 | $75.30 | $78.93 | +0.62% | 86,078,315 |
| Aug 2020 | $80.78 | $81.24 | $77.36 | $78.44 | -3.20% | 63,653,901 |
| Jul 2020 | $81.14 | $83.50 | $71.50 | $81.03 | -0.18% | 126,178,780 |
| Jun 2020 | $84.81 | $87.34 | $79.29 | $81.18 | -4.51% | 94,065,957 |
| May 2020 | $76.29 | $85.12 | $74.55 | $85.01 | +10.22% | 76,204,532 |
| Apr 2020 | $69.05 | $82.64 | $67.84 | $77.13 | +6.84% | 70,580,610 |
| Mar 2020 | $78.67 | $89.06 | $57.79 | $72.19 | -7.66% | 131,472,251 |
| Feb 2020 | $85.95 | $90.89 | $76.39 | $78.18 | -8.83% | 65,029,569 |
| Jan 2020 | $82.88 | $86.69 | $81.26 | $85.75 | +3.54% | 58,145,693 |
| Dec 2019 | $82.87 | $82.95 | $79.77 | $82.82 | -0.35% | 74,615,760 |
| Nov 2019 | $83.25 | $83.93 | $79.52 | $83.11 | +0.68% | 57,796,440 |
| Oct 2019 | $80.86 | $83.23 | $78.95 | $82.55 | +1.86% | 66,677,615 |
| Sep 2019 | $77.62 | $81.43 | $76.05 | $81.04 | +4.39% | 72,768,055 |
| Aug 2019 | $74.61 | $78.09 | $73.76 | $77.63 | +4.50% | 91,066,065 |
| Jul 2019 | $77.18 | $78.72 | $73.46 | $74.29 | -3.92% | 72,266,999 |
| Jun 2019 | $75.32 | $79.47 | $73.54 | $77.32 | +2.85% | 100,885,322 |
| May 2019 | $77.50 | $78.31 | $72.61 | $75.18 | -3.45% | 69,749,279 |
| Apr 2019 | $76.57 | $77.91 | $74.41 | $77.87 | +1.58% | 64,001,026 |
| Mar 2019 | $74.13 | $77.22 | $73.77 | $76.66 | +3.47% | 102,325,545 |
| Feb 2019 | $70.42 | $75.24 | $70.02 | $74.09 | +5.48% | 85,255,219 |
| Jan 2019 | $71.40 | $72.90 | $67.41 | $70.24 | -1.71% | 119,858,596 |
| Dec 2018 | $74.12 | $77.19 | $70.16 | $71.46 | -4.08% | 122,128,614 |
| Nov 2018 | $71.81 | $75.24 | $68.70 | $74.50 | +4.31% | 75,594,850 |
| Oct 2018 | $70.12 | $74.65 | $69.59 | $71.42 | +1.62% | 72,297,222 |
| Sep 2018 | $70.77 | $72.55 | $68.56 | $70.28 | -0.69% | 58,100,209 |
| Aug 2018 | $70.96 | $72.49 | $69.50 | $70.77 | -1.31% | 63,332,603 |
| Jul 2018 | $68.23 | $72.40 | $67.30 | $71.71 | +5.18% | 68,640,982 |
| Jun 2018 | $64.12 | $68.75 | $61.53 | $68.18 | +6.22% | 96,263,582 |
| May 2018 | $66.56 | $66.69 | $62.31 | $64.19 | -3.56% | 81,683,390 |
| Apr 2018 | $67.63 | $68.06 | $63.88 | $66.56 | -1.29% | 101,011,429 |
| Mar 2018 | $73.27 | $74.35 | $66.99 | $67.43 | -8.96% | 118,591,153 |
| Feb 2018 | $76.46 | $76.72 | $72.80 | $74.07 | -3.10% | 74,500,190 |
| Jan 2018 | $81.20 | $81.67 | $74.32 | $76.44 | -5.70% | 118,520,843 |
| Dec 2017 | $84.38 | $85.30 | $80.11 | $81.06 | -3.65% | 46,911,935 |
| Nov 2017 | $81.41 | $84.34 | $80.01 | $84.13 | +3.68% | 40,615,695 |
| Oct 2017 | $77.20 | $82.13 | $75.75 | $81.14 | +5.47% | 47,555,358 |
| Sep 2017 | $78.90 | $79.95 | $76.23 | $76.93 | -2.34% | 51,106,106 |
| Aug 2017 | $77.27 | $80.67 | $76.56 | $78.77 | +2.06% | 44,020,546 |
| Jul 2017 | $76.94 | $77.57 | $75.40 | $77.18 | +0.72% | 38,481,279 |
| Jun 2017 | $80.77 | $81.65 | $76.17 | $76.63 | -5.13% | 66,076,037 |
| May 2017 | $77.45 | $81.30 | $76.39 | $80.77 | +4.31% | 45,280,705 |
| Apr 2017 | $77.14 | $78.46 | $76.25 | $77.43 | -0.18% | 41,949,610 |
| Mar 2017 | $75.88 | $79.36 | $74.59 | $77.57 | -0.09% | 55,660,227 |
| Feb 2017 | $74.36 | $78.04 | $70.87 | $77.64 | +1.78% | 64,097,964 |
| Jan 2017 | $76.57 | $77.05 | $74.70 | $76.28 | -0.40% | 41,848,976 |
| Dec 2016 | $72.93 | $77.33 | $72.20 | $76.59 | +4.50% | 53,484,266 |
| Nov 2016 | $75.03 | $76.30 | $69.51 | $73.29 | -2.54% | 61,484,836 |
| Oct 2016 | $74.21 | $75.91 | $71.32 | $75.20 | +1.25% | 45,094,870 |
| Sep 2016 | $74.18 | $77.32 | $72.49 | $74.27 | +0.15% | 53,230,700 |
| Aug 2016 | $77.73 | $78.08 | $73.68 | $74.16 | -4.95% | 74,697,500 |
| Jul 2016 | $78.06 | $78.97 | $76.10 | $78.02 | +0.12% | 42,900,300 |
| Jun 2016 | $71.20 | $77.93 | $70.75 | $77.93 | +7.86% | 71,265,400 |
| May 2016 | $71.70 | $73.34 | $68.71 | $72.25 | +1.09% | 50,514,400 |
| Apr 2016 | $74.78 | $75.50 | $69.28 | $71.47 | -4.86% | 61,624,500 |
| Mar 2016 | $70.33 | $75.18 | $67.58 | $75.12 | +7.44% | 58,416,200 |
| Feb 2016 | $70.27 | $71.87 | $68.45 | $69.92 | -3.12% | 81,318,500 |
| Jan 2016 | $66.97 | $72.20 | $66.25 | $72.17 | +6.70% | 62,589,900 |
| Dec 2015 | $67.87 | $68.92 | $64.54 | $67.64 | +0.40% | 54,219,100 |
| Nov 2015 | $71.06 | $71.79 | $66.85 | $67.37 | -5.68% | 43,861,900 |
| Oct 2015 | $70.45 | $74.88 | $68.46 | $71.43 | +1.49% | 51,244,300 |
| Sep 2015 | $68.88 | $70.69 | $66.90 | $70.38 | +0.90% | 53,199,300 |
| Aug 2015 | $71.92 | $76.59 | $68.83 | $69.75 | -2.72% | 65,422,400 |
| Jul 2015 | $67.19 | $72.17 | $66.65 | $71.70 | +7.22% | 51,011,700 |
| Jun 2015 | $70.60 | $70.91 | $66.52 | $66.87 | -5.18% | 64,423,500 |
| May 2015 | $71.80 | $72.57 | $70.07 | $70.52 | -1.62% | 46,505,800 |
| Apr 2015 | $71.11 | $74.34 | $70.13 | $71.68 | +1.14% | 47,545,800 |
| Mar 2015 | $72.09 | $72.62 | $68.25 | $70.87 | -1.69% | 66,536,500 |
| Feb 2015 | $77.18 | $78.88 | $71.61 | $72.09 | -6.24% | 61,077,600 |
| Jan 2015 | $77.26 | $79.89 | $75.33 | $76.89 | -0.01% | 47,551,200 |
| Dec 2014 | $72.16 | $80.89 | $71.34 | $76.90 | +6.00% | 60,105,400 |
| Nov 2014 | $71.53 | $74.59 | $71.34 | $72.55 | +1.75% | 46,045,700 |
| Oct 2014 | $69.42 | $72.24 | $65.53 | $71.30 | +3.20% | 74,430,100 |
| Sep 2014 | $70.33 | $71.33 | $67.29 | $69.09 | -1.61% | 44,168,500 |
| Aug 2014 | $67.33 | $70.38 | $64.71 | $70.22 | +3.81% | 45,470,600 |
| Jul 2014 | $71.53 | $71.62 | $67.58 | $67.64 | -5.43% | 46,026,600 |
| Jun 2014 | $69.00 | $71.70 | $67.06 | $71.52 | +3.71% | 59,292,200 |
| May 2014 | $72.58 | $73.00 | $68.18 | $68.96 | -4.94% | 41,789,900 |
| Apr 2014 | $70.85 | $73.75 | $68.79 | $72.54 | +2.18% | 45,974,200 |
| Mar 2014 | $68.97 | $71.52 | $67.59 | $70.99 | +2.29% | 57,945,800 |
| Feb 2014 | $67.84 | $72.22 | $65.06 | $69.40 | +2.19% | 46,663,000 |
| Jan 2014 | $64.61 | $68.47 | $63.14 | $67.91 | +4.98% | 51,101,800 |
| Dec 2013 | $64.80 | $65.07 | $63.00 | $64.69 | -0.34% | 42,672,500 |
| Nov 2013 | $63.96 | $67.97 | $63.64 | $64.91 | +1.82% | 69,247,800 |
| Oct 2013 | $62.92 | $65.03 | $61.36 | $63.75 | +2.03% | 46,715,200 |
| Sep 2013 | $58.89 | $64.04 | $56.58 | $62.48 | +7.08% | 62,634,100 |
| Aug 2013 | $59.68 | $60.44 | $57.03 | $58.35 | -1.62% | 64,278,700 |
| Jul 2013 | $57.14 | $60.38 | $55.51 | $59.31 | +4.38% | 45,608,200 |
| Jun 2013 | $56.46 | $57.25 | $53.79 | $56.82 | +0.48% | 77,562,600 |
| May 2013 | $61.76 | $61.85 | $56.55 | $56.55 | -8.32% | 60,375,800 |
| Apr 2013 | $58.17 | $61.72 | $57.94 | $61.68 | +6.02% | 43,714,800 |
| Mar 2013 | $55.83 | $58.25 | $55.45 | $58.18 | +3.89% | 42,641,500 |
| Feb 2013 | $54.32 | $57.19 | $53.90 | $56.00 | +3.49% | 37,739,200 |
| Jan 2013 | $52.36 | $54.54 | $51.92 | $54.11 | +4.46% | 42,139,300 |
| Dec 2012 | $51.16 | $52.40 | $50.36 | $51.80 | +1.35% | 40,529,600 |
| Nov 2012 | $52.88 | $52.91 | $48.94 | $51.11 | -3.16% | 50,643,300 |
| Oct 2012 | $53.13 | $53.89 | $51.02 | $52.78 | -0.30% | 42,585,300 |
| Sep 2012 | $52.35 | $53.85 | $52.15 | $52.94 | +0.88% | 34,720,000 |
| Aug 2012 | $54.35 | $55.62 | $52.29 | $52.48 | -3.37% | 41,633,100 |
| Jul 2012 | $54.00 | $55.17 | $52.60 | $54.31 | +0.57% | 31,654,700 |
| Jun 2012 | $51.70 | $54.69 | $51.28 | $54.00 | +3.73% | 47,425,400 |
| May 2012 | $52.25 | $52.74 | $51.57 | $52.06 | -0.25% | 55,975,100 |
| Apr 2012 | $51.17 | $52.24 | $49.87 | $52.19 | +1.91% | 52,726,800 |
| Mar 2012 | $50.44 | $51.47 | $50.13 | $51.21 | +1.47% | 42,940,800 |
| Feb 2012 | $50.11 | $51.65 | $49.56 | $50.47 | +0.86% | 68,018,800 |
| Jan 2012 | $53.47 | $53.68 | $48.87 | $50.04 | -5.73% | 60,164,900 |
| Dec 2011 | $51.43 | $53.59 | $50.00 | $53.08 | +2.83% | 51,845,000 |
| Nov 2011 | $50.50 | $52.68 | $49.06 | $51.62 | +0.06% | 57,454,900 |
| Oct 2011 | $50.58 | $52.35 | $48.21 | $51.59 | +1.62% | 59,512,700 |
| Sep 2011 | $48.70 | $51.44 | $46.70 | $50.77 | +4.16% | 70,681,600 |
| Aug 2011 | $48.83 | $50.67 | $44.50 | $48.74 | +0.60% | 114,752,700 |
| Jul 2011 | $48.38 | $50.45 | $47.81 | $48.45 | +0.37% | 38,995,900 |
| Jun 2011 | $47.69 | $48.52 | $46.55 | $48.27 | +1.15% | 53,942,300 |
| May 2011 | $46.50 | $48.55 | $46.24 | $47.72 | +2.80% | 45,448,500 |
| Apr 2011 | $44.74 | $46.50 | $43.27 | $46.42 | +3.85% | 44,245,800 |
| Mar 2011 | $45.72 | $46.56 | $42.91 | $44.70 | -2.04% | 66,560,500 |
| Feb 2011 | $43.70 | $45.63 | $43.18 | $45.63 | +4.80% | 59,793,800 |
| Jan 2011 | $42.93 | $44.00 | $42.06 | $43.54 | +1.92% | 41,335,400 |
| Dec 2010 | $41.93 | $45.00 | $41.32 | $42.72 | +2.87% | 49,428,700 |
| Nov 2010 | $43.67 | $43.67 | $41.13 | $41.53 | -4.44% | 67,657,600 |
| Oct 2010 | $43.94 | $45.12 | $43.20 | $43.46 | -0.46% | 54,287,200 |
| Sep 2010 | $43.17 | $44.67 | $42.95 | $43.66 | +2.18% | 62,987,900 |
| Aug 2010 | $42.42 | $44.94 | $42.20 | $42.73 | +1.76% | 72,391,000 |
| Jul 2010 | $38.93 | $43.42 | $38.59 | $41.99 | +8.39% | 63,352,100 |
| Jun 2010 | $38.70 | $42.54 | $38.50 | $38.74 | -0.56% | 74,240,400 |
| May 2010 | $41.90 | $42.56 | $38.05 | $38.96 | -6.79% | 64,143,400 |
| Apr 2010 | $41.20 | $42.23 | $40.71 | $41.80 | +1.68% | 64,311,000 |
| Mar 2010 | $38.06 | $41.61 | $38.06 | $41.11 | +8.21% | 86,756,100 |
| Feb 2010 | $37.62 | $39.44 | $36.12 | $37.99 | +1.41% | 56,095,200 |
| Jan 2010 | $39.10 | $39.44 | $37.18 | $37.46 | -3.75% | 43,769,000 |
| Dec 2009 | $36.62 | $39.79 | $36.57 | $38.92 | +6.98% | 52,787,900 |
| Nov 2009 | $34.21 | $37.30 | $34.10 | $36.38 | +6.72% | 64,402,500 |
| Oct 2009 | $34.46 | $35.64 | $33.15 | $34.09 | -1.19% | 64,706,800 |
| Sep 2009 | $33.01 | $34.83 | $32.56 | $34.50 | +4.29% | 62,594,900 |
| Aug 2009 | $34.16 | $34.73 | $32.89 | $33.08 | -2.13% | 54,817,100 |
| Jul 2009 | $33.65 | $34.84 | $32.10 | $33.80 | +1.14% | 66,402,700 |
| Jun 2009 | $31.95 | $33.93 | $31.30 | $33.42 | +5.13% | 66,928,200 |
| May 2009 | $30.20 | $32.71 | $30.12 | $31.79 | +5.40% | 61,344,100 |
| Apr 2009 | $30.62 | $31.61 | $28.70 | $30.16 | -2.68% | 83,995,300 |
| Mar 2009 | $29.01 | $32.41 | $27.15 | $30.99 | +2.68% | 86,334,400 |
| Feb 2009 | $34.82 | $37.18 | $29.26 | $30.18 | -14.21% | 81,739,500 |
| Jan 2009 | $35.93 | $37.00 | $33.17 | $35.18 | -1.84% | 62,880,100 |
| Dec 2008 | $35.90 | $36.59 | $33.34 | $35.84 | -2.66% | 71,261,600 |
| Nov 2008 | $36.25 | $38.24 | $33.19 | $36.82 | +1.49% | 71,300,700 |
| Oct 2008 | $42.51 | $44.46 | $31.26 | $36.28 | -15.19% | 113,023,200 |
| Sep 2008 | $43.93 | $44.65 | $40.51 | $42.78 | -1.72% | 72,466,700 |
| Aug 2008 | $44.44 | $44.63 | $41.62 | $43.53 | -1.47% | 39,600,200 |
| Jul 2008 | $46.99 | $48.50 | $42.73 | $44.18 | -6.97% | 58,882,400 |
| Jun 2008 | $46.20 | $48.28 | $45.56 | $47.49 | +2.57% | 55,686,600 |
| May 2008 | $43.44 | $46.99 | $43.26 | $46.30 | +6.71% | 42,362,500 |
| Apr 2008 | $41.12 | $44.59 | $41.12 | $43.39 | +6.24% | 51,071,400 |
| Mar 2008 | $39.97 | $41.87 | $38.63 | $40.84 | +2.25% | 68,885,100 |
| Feb 2008 | $42.52 | $44.59 | $39.78 | $39.94 | -7.12% | 51,723,000 |
| Jan 2008 | $47.30 | $48.50 | $40.55 | $43.00 | -9.38% | 74,076,800 |
| Dec 2007 | $46.90 | $49.38 | $46.90 | $47.45 | +0.47% | 48,434,900 |
| Nov 2007 | $45.98 | $47.50 | $44.74 | $47.23 | +3.09% | 68,459,300 |
| Oct 2007 | $42.33 | $45.92 | $42.23 | $45.82 | +8.70% | 59,444,000 |
| Sep 2007 | $42.00 | $44.01 | $41.88 | $42.15 | -1.03% | 75,668,200 |
| Aug 2007 | $42.02 | $46.00 | $41.38 | $42.59 | +1.14% | 206,835,600 |
| Jul 2007 | $43.15 | $44.51 | $40.76 | $42.11 | -2.42% | 113,877,400 |
| Jun 2007 | $44.30 | $44.64 | $40.03 | $43.16 | -2.57% | 120,970,600 |
| May 2007 | $46.00 | $46.46 | $42.80 | $44.30 | -2.86% | 73,541,400 |
| Apr 2007 | $44.39 | $46.82 | $44.10 | $45.60 | +2.74% | 65,385,200 |
| Mar 2007 | $42.76 | $44.71 | $41.83 | $44.39 | +3.79% | 80,653,800 |
| Feb 2007 | $41.75 | $44.15 | $41.49 | $42.77 | +3.10% | 92,987,800 |
| Jan 2007 | $41.85 | $42.00 | $39.84 | $41.48 | -1.05% | 78,069,000 |
| Dec 2006 | $40.33 | $42.15 | $40.20 | $41.92 | +3.84% | 57,454,600 |
| Nov 2006 | $40.50 | $42.22 | $39.81 | $40.37 | -0.31% | 77,510,600 |
| Oct 2006 | $38.25 | $40.96 | $38.02 | $40.50 | +5.88% | 52,417,000 |
| Sep 2006 | $39.95 | $39.98 | $38.00 | $38.25 | -4.26% | 53,844,600 |
| Aug 2006 | $39.24 | $40.71 | $38.69 | $39.95 | +1.80% | 57,034,400 |
| Jul 2006 | $37.40 | $39.83 | $37.22 | $39.24 | +4.93% | 57,135,000 |
| Jun 2006 | $36.29 | $37.78 | $35.73 | $37.40 | +3.04% | 63,170,400 |
| May 2006 | $37.45 | $38.01 | $35.36 | $36.29 | -3.06% | 67,342,600 |
| Apr 2006 | $34.41 | $37.88 | $34.36 | $37.44 | +8.46% | 67,575,400 |
| Mar 2006 | $37.53 | $37.59 | $34.44 | $34.52 | -8.08% | 65,395,200 |
| Feb 2006 | $37.77 | $38.23 | $36.39 | $37.55 | -0.57% | 57,626,600 |
| Jan 2006 | $38.81 | $40.21 | $37.20 | $37.77 | -2.16% | 69,355,000 |
| Dec 2005 | $38.12 | $40.85 | $37.67 | $38.60 | +1.65% | 59,010,400 |
| Nov 2005 | $38.00 | $39.20 | $36.75 | $37.98 | -0.17% | 65,579,200 |
| Oct 2005 | $43.07 | $43.49 | $37.06 | $38.04 | -11.68% | 93,201,000 |
| Sep 2005 | $38.35 | $43.44 | $38.35 | $43.07 | +12.63% | 77,183,800 |
| Aug 2005 | $37.01 | $39.60 | $36.41 | $38.24 | +3.55% | 70,635,800 |
| Jul 2005 | $36.70 | $38.12 | $36.08 | $36.93 | +0.64% | 37,880,200 |
| Jun 2005 | $35.05 | $37.17 | $35.04 | $36.70 | +4.38% | 42,680,600 |
| May 2005 | $37.78 | $38.07 | $33.88 | $35.16 | -6.75% | 75,843,200 |
| Apr 2005 | $37.47 | $38.44 | $36.40 | $37.70 | +1.30% | 59,360,000 |
| Mar 2005 | $35.97 | $38.01 | $35.78 | $37.22 | +3.33% | 71,793,000 |
| Feb 2005 | $34.69 | $36.47 | $34.36 | $36.02 | +3.82% | 57,711,600 |
| Jan 2005 | $34.00 | $34.83 | $33.26 | $34.69 | +2.42% | 54,230,400 |
| Dec 2004 | $32.74 | $34.43 | $31.99 | $33.87 | +3.47% | 70,254,000 |
| Nov 2004 | $32.14 | $33.81 | $31.75 | $32.74 | +1.79% | 64,429,600 |
| Oct 2004 | $32.63 | $33.18 | $31.49 | $32.16 | -1.43% | 59,987,800 |
| Sep 2004 | $32.50 | $32.94 | $32.21 | $32.63 | +0.55% | 62,121,400 |
| Aug 2004 | $31.74 | $32.51 | $31.30 | $32.45 | +2.25% | 40,637,800 |
| Jul 2004 | $31.42 | $32.11 | $31.04 | $31.73 | +0.60% | 40,649,400 |
| Jun 2004 | $31.49 | $32.20 | $30.63 | $31.54 | +0.17% | 41,937,800 |
| May 2004 | $31.83 | $32.25 | $30.39 | $31.49 | -1.32% | 50,412,800 |
| Apr 2004 | $32.08 | $32.38 | $30.93 | $31.91 | -0.76% | 50,337,600 |
| Mar 2004 | $31.42 | $32.93 | $31.08 | $32.15 | +2.34% | 50,686,800 |
| Feb 2004 | $31.93 | $32.12 | $30.64 | $31.42 | -2.07% | 47,132,000 |
| Jan 2004 | $31.94 | $32.35 | $30.60 | $32.08 | +0.52% | 53,690,000 |
| Dec 2003 | $30.14 | $32.23 | $30.09 | $31.92 | +5.91% | 56,271,600 |
| Nov 2003 | $30.75 | $30.87 | $29.64 | $30.14 | -2.16% | 35,366,800 |
| Oct 2003 | $31.18 | $31.75 | $30.14 | $30.80 | -0.48% | 42,360,400 |
| Sep 2003 | $30.14 | $31.13 | $30.05 | $30.95 | +2.18% | 47,970,600 |
| Aug 2003 | $29.95 | $30.75 | $29.03 | $30.29 | +0.80% | 40,906,400 |
| Jul 2003 | $31.93 | $32.14 | $29.68 | $30.05 | -6.49% | 52,349,600 |
| Jun 2003 | $31.63 | $32.98 | $31.18 | $32.14 | +2.02% | 51,504,200 |
| May 2003 | $29.51 | $32.33 | $29.10 | $31.50 | +6.45% | 71,870,400 |
| Apr 2003 | $27.69 | $29.95 | $27.38 | $29.59 | +6.88% | 55,044,800 |
| Mar 2003 | $27.13 | $28.37 | $26.77 | $27.69 | +2.73% | 58,013,800 |
| Feb 2003 | $27.10 | $28.42 | $25.94 | $26.95 | -0.54% | 51,852,200 |
| Jan 2003 | $27.54 | $29.32 | $25.87 | $27.10 | -1.29% | 63,552,600 |
| Dec 2002 | $25.85 | $27.87 | $24.70 | $27.45 | +7.75% | 58,568,600 |
| Nov 2002 | $24.03 | $26.34 | $23.00 | $25.48 | +6.15% | 71,866,400 |
| Oct 2002 | $25.51 | $26.10 | $17.70 | $24.00 | -5.38% | 217,789,400 |
| Sep 2002 | $30.90 | $31.08 | $23.99 | $25.37 | -19.10% | 83,819,200 |
| Aug 2002 | $29.65 | $33.08 | $28.60 | $31.36 | +5.50% | 55,251,000 |
| Jul 2002 | $32.98 | $32.98 | $24.50 | $29.72 | -10.21% | 96,157,600 |
| Jun 2002 | $32.38 | $33.10 | $30.71 | $33.10 | +2.19% | 46,868,400 |
| May 2002 | $33.21 | $33.48 | $30.30 | $32.39 | -2.47% | 67,683,000 |
| Apr 2002 | $32.59 | $33.53 | $32.25 | $33.21 | +1.93% | 44,310,200 |
| Mar 2002 | $29.14 | $32.99 | $29.03 | $32.58 | +11.81% | 66,247,200 |
| Feb 2002 | $29.44 | $29.65 | $28.33 | $29.14 | -1.00% | 33,590,600 |
| Jan 2002 | $30.00 | $30.49 | $28.20 | $29.44 | -2.05% | 38,295,600 |
| Dec 2001 | $29.23 | $30.38 | $27.65 | $30.05 | +2.82% | 48,168,600 |
| Nov 2001 | $30.40 | $31.49 | $28.85 | $29.23 | -4.37% | 42,235,800 |
| Oct 2001 | $29.55 | $31.25 | $29.18 | $30.56 | +2.98% | 36,421,400 |
| Sep 2001 | $31.08 | $31.80 | $27.57 | $29.68 | -5.72% | 54,362,600 |
| Aug 2001 | $30.12 | $32.08 | $29.76 | $31.48 | +4.07% | 25,930,400 |
| Jul 2001 | $30.08 | $31.53 | $28.13 | $30.25 | +0.60% | 36,475,200 |
| Jun 2001 | $33.15 | $33.15 | $29.74 | $30.07 | -9.31% | 35,489,400 |
| May 2001 | $34.13 | $34.23 | $32.31 | $33.15 | -3.20% | 43,228,400 |
| Apr 2001 | $32.48 | $35.00 | $32.03 | $34.25 | +6.24% | 49,388,200 |
| Mar 2001 | $32.50 | $34.00 | $29.28 | $32.24 | -1.66% | 45,442,200 |
| Feb 2001 | $30.75 | $33.83 | $30.25 | $32.78 | +6.08% | 33,045,800 |
| Jan 2001 | $32.88 | $33.13 | $27.66 | $30.90 | -7.76% | 54,224,400 |
| Dec 2000 | $29.88 | $33.97 | $29.16 | $33.50 | +11.67% | 29,074,600 |
| Nov 2000 | $29.88 | $31.84 | $28.41 | $30.00 | +0.73% | 35,778,600 |
| Oct 2000 | $28.97 | $30.00 | $25.38 | $29.78 | +2.56% | 38,352,800 |
| Sep 2000 | $26.50 | $29.91 | $26.00 | $29.04 | +9.81% | 30,714,000 |
| Aug 2000 | $22.78 | $26.97 | $22.75 | $26.45 | +16.40% | 31,650,800 |
| Jul 2000 | $21.44 | $24.16 | $21.41 | $22.72 | +5.98% | 25,144,400 |
| Jun 2000 | $22.78 | $22.97 | $21.22 | $21.44 | -6.28% | 35,799,000 |
| May 2000 | $22.38 | $23.75 | $21.38 | $22.88 | +1.67% | 25,826,000 |
| Apr 2000 | $19.25 | $23.47 | $19.03 | $22.50 | +17.07% | 30,551,800 |
| Mar 2000 | $18.34 | $19.66 | $17.41 | $19.22 | +4.77% | 36,564,200 |
| Feb 2000 | $20.88 | $21.22 | $18.03 | $18.34 | -12.13% | 49,051,600 |
| Jan 2000 | $19.50 | $21.56 | $18.88 | $20.88 | +6.37% | 64,117,400 |
| Dec 1999 | $22.63 | $22.66 | $19.63 | $19.63 | -13.50% | 33,757,200 |
| Nov 1999 | $24.03 | $24.69 | $22.31 | $22.69 | -5.71% | 25,773,200 |
| Oct 1999 | $22.53 | $24.19 | $22.19 | $24.06 | +6.65% | 18,264,800 |
| Sep 1999 | $23.09 | $23.41 | $21.69 | $22.56 | -2.43% | 21,637,400 |
| Aug 1999 | $22.00 | $23.59 | $22.00 | $23.13 | +4.96% | 18,049,200 |
| Jul 1999 | $21.53 | $22.75 | $21.50 | $22.03 | +1.73% | 20,564,600 |
| Jun 1999 | $21.59 | $22.41 | $20.59 | $21.66 | +0.29% | 19,829,200 |
| May 1999 | $20.53 | $22.09 | $20.34 | $21.59 | +5.02% | 25,973,000 |
| Apr 1999 | $18.47 | $20.88 | $18.28 | $20.56 | +11.34% | 39,901,200 |
| Mar 1999 | $19.31 | $20.03 | $18.44 | $18.47 | -4.37% | 25,661,800 |
| Feb 1999 | $22.31 | $22.34 | $19.06 | $19.31 | -13.69% | 38,520,000 |
| Jan 1999 | $23.38 | $23.53 | $22.03 | $22.38 | -4.28% | 19,550,800 |
| Dec 1998 | $23.09 | $24.22 | $22.66 | $23.38 | +1.22% | 20,966,000 |
| Nov 1998 | $23.06 | $24.13 | $23.06 | $23.09 | +0.14% | 22,661,400 |
| Oct 1998 | $22.28 | $24.47 | $22.19 | $23.06 | +3.36% | 37,107,800 |
| Sep 1998 | $20.94 | $22.47 | $19.94 | $22.31 | +7.05% | 25,733,400 |
| Aug 1998 | $20.38 | $21.34 | $19.84 | $20.84 | +2.30% | 31,977,000 |
| Jul 1998 | $20.41 | $20.78 | $19.66 | $20.38 | 0.00% | 16,633,400 |
| Jun 1998 | $19.81 | $20.81 | $19.72 | $20.38 | +2.68% | 24,613,600 |
| May 1998 | $19.91 | $19.97 | $18.91 | $19.84 | +0.32% | 24,399,200 |
| Apr 1998 | $21.00 | $21.03 | $19.25 | $19.78 | -5.38% | 21,883,800 |
| Mar 1998 | $19.88 | $21.25 | $19.81 | $20.91 | +4.86% | 25,661,600 |
| Feb 1998 | $20.00 | $20.63 | $19.78 | $19.94 | -0.16% | 20,950,600 |
| Jan 1998 | $21.22 | $21.47 | $19.69 | $19.97 | -6.17% | 22,082,600 |
| Dec 1997 | $19.50 | $21.44 | $19.16 | $21.28 | +9.49% | 19,337,200 |
| Nov 1997 | $18.72 | $19.63 | $18.19 | $19.44 | +4.54% | 15,948,600 |
| Oct 1997 | $18.94 | $19.47 | $17.44 | $18.59 | -1.81% | 16,549,000 |
| Sep 1997 | $18.13 | $19.13 | $18.06 | $18.94 | +5.21% | 11,913,800 |
| Aug 1997 | $18.25 | $18.72 | $17.97 | $18.00 | -2.04% | 16,739,200 |
| Jul 1997 | $18.25 | $18.72 | $17.66 | $18.38 | +0.34% | 11,122,400 |
| Jun 1997 | $17.38 | $18.38 | $17.00 | $18.31 | +5.78% | 16,306,200 |
| May 1997 | $17.06 | $18.06 | $16.94 | $17.31 | +0.73% | 14,888,400 |
| Apr 1997 | $18.13 | $18.19 | $16.63 | $17.19 | -5.50% | 15,661,200 |
| Mar 1997 | $20.06 | $20.19 | $17.75 | $18.19 | -9.63% | 16,582,800 |
| Feb 1997 | $19.69 | $20.69 | $19.69 | $20.13 | +1.58% | 16,798,000 |
| Jan 1997 | $19.25 | $20.38 | $18.75 | $19.81 | +2.92% | 15,137,000 |
| Dec 1996 | $19.00 | $19.44 | $18.66 | $19.25 | +0.98% | 14,271,600 |
| Nov 1996 | $19.06 | $20.50 | $18.88 | $19.06 | +0.99% | 17,119,800 |
| Oct 1996 | $18.88 | $19.38 | $18.56 | $18.88 | 0.00% | 8,930,000 |
| Sep 1996 | $18.56 | $19.31 | $18.44 | $18.88 | +1.00% | 9,804,000 |
| Aug 1996 | $18.75 | $19.56 | $18.63 | $18.69 | -0.66% | 9,238,800 |
| Jul 1996 | $19.94 | $20.00 | $18.44 | $18.81 | -5.94% | 9,840,000 |
| Jun 1996 | $18.81 | $20.00 | $18.50 | $20.00 | +5.61% | 11,331,600 |
| May 1996 | $19.19 | $20.13 | $18.81 | $18.94 | -1.62% | 16,983,200 |
| Apr 1996 | $19.88 | $20.06 | $18.88 | $19.25 | -2.53% | 8,442,400 |
| Mar 1996 | $19.94 | $20.63 | $18.81 | $19.75 | 0.00% | 16,561,200 |
| Feb 1996 | $21.31 | $22.19 | $19.75 | $19.75 | -7.87% | 14,595,200 |
| Jan 1996 | $20.50 | $21.44 | $20.50 | $21.44 | +3.94% | 8,810,200 |
| Dec 1995 | $19.88 | $20.81 | $19.81 | $20.63 | +4.10% | 9,286,600 |
| Nov 1995 | $19.81 | $20.13 | $19.56 | $19.81 | -0.31% | 11,636,400 |
| Oct 1995 | $18.88 | $20.25 | $18.81 | $19.88 | +5.65% | 10,537,800 |
| Sep 1995 | $18.00 | $18.94 | $17.63 | $18.81 | +4.15% | 10,901,600 |
| Aug 1995 | $17.75 | $18.63 | $17.75 | $18.06 | +1.40% | 15,315,600 |
| Jul 1995 | $18.25 | $18.38 | $17.44 | $17.81 | -2.40% | 13,079,000 |
| Jun 1995 | $18.56 | $19.31 | $18.25 | $18.25 | -1.68% | 11,297,600 |
| May 1995 | $18.25 | $18.88 | $17.88 | $18.56 | +1.71% | 14,702,000 |
| Apr 1995 | $17.94 | $18.63 | $17.94 | $18.25 | +1.39% | 6,574,400 |
| Mar 1995 | $18.94 | $19.00 | $17.75 | $18.00 | -5.26% | 12,206,600 |
| Feb 1995 | $19.00 | $19.63 | $18.75 | $19.00 | -0.33% | 11,664,600 |
| Jan 1995 | $17.88 | $19.13 | $17.75 | $19.06 | +5.90% | 11,295,000 |
| Dec 1994 | $18.50 | $18.81 | $17.88 | $18.00 | -3.03% | 14,104,200 |
| Nov 1994 | $18.44 | $18.63 | $17.56 | $18.56 | 0.00% | 16,295,200 |
| Oct 1994 | $18.69 | $19.06 | $18.31 | $18.56 | -0.34% | 9,249,800 |
| Sep 1994 | $18.75 | $18.75 | $17.44 | $18.63 | -1.00% | 9,441,800 |
| Aug 1994 | $18.13 | $19.19 | $18.06 | $18.81 | +3.44% | 12,679,000 |
| Jul 1994 | $18.31 | $18.38 | $17.81 | $18.19 | 0.00% | 7,118,800 |
| Jun 1994 | $19.81 | $20.13 | $17.94 | $18.19 | -8.20% | 9,636,400 |
| May 1994 | $21.13 | $21.13 | $19.06 | $19.81 | -6.21% | 14,032,200 |
| Apr 1994 | $19.94 | $21.25 | $19.63 | $21.13 | +5.62% | 9,278,400 |
| Mar 1994 | $20.56 | $20.88 | $19.81 | $20.00 | -3.03% | 9,862,600 |
| Feb 1994 | $21.63 | $21.63 | $19.88 | $20.63 | -4.62% | 12,637,000 |
| Jan 1994 | $22.50 | $22.69 | $20.69 | $21.63 | -4.68% | 7,598,200 |
| Dec 1993 | $22.19 | $23.19 | $21.94 | $22.69 | +2.54% | 6,664,200 |
| Nov 1993 | $24.00 | $24.00 | $22.13 | $22.13 | -8.29% | 14,356,600 |
| Oct 1993 | $24.13 | $24.75 | $23.75 | $24.13 | -0.26% | 5,802,600 |
| Sep 1993 | $23.88 | $24.44 | $23.75 | $24.19 | +1.04% | 5,654,800 |
| Aug 1993 | $23.25 | $23.94 | $23.13 | $23.94 | +2.96% | 6,156,000 |
| Jul 1993 | $22.25 | $23.25 | $22.06 | $23.25 | +4.49% | 5,429,600 |
| Jun 1993 | $21.50 | $22.25 | $21.25 | $22.25 | +3.79% | 4,732,400 |
| May 1993 | $21.94 | $22.31 | $20.94 | $21.44 | -2.00% | 8,355,600 |
| Apr 1993 | $21.81 | $22.63 | $21.63 | $21.88 | -0.28% | 6,155,600 |
| Mar 1993 | $21.38 | $21.94 | $21.19 | $21.94 | +3.24% | 8,669,200 |
| Feb 1993 | $20.44 | $22.13 | $20.25 | $21.25 | +3.98% | 9,073,400 |
| Jan 1993 | $19.81 | $20.44 | $19.13 | $20.44 | +3.48% | 11,903,000 |
| Dec 1992 | $19.25 | $20.38 | $19.25 | $19.75 | +2.60% | 7,189,800 |
| Nov 1992 | $19.88 | $20.00 | $19.13 | $19.25 | -2.22% | 8,965,200 |
| Oct 1992 | $19.50 | $19.75 | $18.75 | $19.69 | +0.96% | 6,838,400 |
| Sep 1992 | $19.81 | $20.06 | $18.94 | $19.50 | -1.89% | 8,597,800 |
| Aug 1992 | $20.13 | $20.50 | $19.75 | $19.88 | -1.85% | 7,094,600 |
| Jul 1992 | $19.00 | $20.44 | $19.00 | $20.25 | +5.88% | 7,445,000 |
| Jun 1992 | $18.44 | $19.19 | $18.31 | $19.13 | +3.73% | 4,881,200 |
| May 1992 | $18.50 | $19.38 | $18.25 | $18.44 | +0.34% | 7,836,000 |
| Apr 1992 | $17.63 | $18.56 | $17.06 | $18.38 | +3.89% | 7,499,600 |
| Mar 1992 | $17.75 | $18.00 | $17.13 | $17.69 | -0.35% | 9,479,800 |
| Feb 1992 | $18.50 | $18.75 | $17.75 | $17.75 | -4.05% | 9,187,600 |
| Jan 1992 | $19.00 | $19.25 | $17.88 | $18.50 | -2.63% | 10,823,900 |
| Dec 1991 | $18.71 | $19.08 | $18.42 | $19.00 | +1.11% | 8,633,400 |
| Nov 1991 | $18.21 | $18.92 | $18.08 | $18.79 | +3.68% | 9,131,700 |
| Oct 1991 | $17.58 | $18.13 | $17.17 | $18.13 | +3.08% | 8,838,000 |
| Sep 1991 | $16.46 | $17.58 | $16.25 | $17.58 | +6.57% | 9,356,400 |
| Aug 1991 | $16.25 | $17.33 | $16.13 | $16.50 | +1.54% | 13,565,100 |
| Jul 1991 | $15.83 | $16.42 | $15.71 | $16.25 | +2.90% | 6,874,800 |
| Jun 1991 | $15.71 | $15.88 | $15.42 | $15.79 | 0.00% | 8,488,500 |
| May 1991 | $16.00 | $16.25 | $15.63 | $15.79 | -1.81% | 9,951,300 |
| Apr 1991 | $15.96 | $16.17 | $15.50 | $16.08 | +0.26% | 7,351,200 |
| Mar 1991 | $15.71 | $16.08 | $14.92 | $16.04 | +1.85% | 9,837,900 |
| Feb 1991 | $15.25 | $16.13 | $15.04 | $15.75 | +3.28% | 16,834,200 |
| Jan 1991 | $15.58 | $15.79 | $15.00 | $15.25 | -2.40% | 8,766,600 |
| Dec 1990 | $15.63 | $16.29 | $15.50 | $15.63 | 0.00% | 7,348,800 |
| Nov 1990 | $15.67 | $16.25 | $15.25 | $15.63 | -0.53% | 13,077,600 |
| Oct 1990 | $14.25 | $15.79 | $14.21 | $15.71 | +10.56% | 12,219,900 |
| Sep 1990 | $13.92 | $14.50 | $13.83 | $14.21 | +1.79% | 7,249,500 |
| Aug 1990 | $15.04 | $15.29 | $13.79 | $13.96 | -7.20% | 17,059,800 |
| Jul 1990 | $14.83 | $15.21 | $14.38 | $15.04 | +1.69% | 8,865,600 |
| Jun 1990 | $14.54 | $15.04 | $14.54 | $14.79 | +2.01% | 8,133,300 |
| May 1990 | $13.92 | $15.42 | $13.92 | $14.50 | +4.19% | 12,158,400 |
| Apr 1990 | $14.79 | $15.00 | $13.79 | $13.92 | -6.44% | 7,331,700 |
| Mar 1990 | $14.83 | $15.04 | $14.63 | $14.88 | 0.00% | 8,623,500 |
| Feb 1990 | $14.92 | $15.50 | $14.71 | $14.88 | -0.28% | 38,993,400 |
| Jan 1990 | $15.71 | $16.21 | $14.63 | $14.92 | -5.79% | 9,491,700 |
| Dec 1989 | $15.00 | $15.96 | $15.00 | $15.83 | +5.85% | 11,328,600 |
| Nov 1989 | $14.83 | $15.46 | $14.83 | $14.96 | +1.13% | 15,411,900 |
| Oct 1989 | $14.50 | $14.83 | $14.13 | $14.79 | +2.01% | 13,350,000 |
| Sep 1989 | $14.54 | $14.79 | $14.33 | $14.50 | -0.29% | 8,092,800 |
| Aug 1989 | $15.38 | $15.38 | $14.50 | $14.54 | -5.16% | 12,606,900 |
| Jul 1989 | $14.67 | $15.38 | $14.58 | $15.33 | +4.25% | 7,987,500 |
| Jun 1989 | $14.67 | $14.83 | $14.46 | $14.71 | 0.00% | 8,317,500 |
| May 1989 | $14.00 | $14.92 | $13.96 | $14.71 | +4.75% | 14,845,200 |
| Apr 1989 | $13.67 | $14.08 | $13.58 | $14.04 | +3.06% | 6,332,700 |
| Mar 1989 | $13.67 | $13.88 | $13.46 | $13.63 | -0.31% | 7,347,300 |
| Feb 1989 | $14.08 | $14.17 | $13.46 | $13.67 | -3.24% | 31,407,300 |
| Jan 1989 | $14.08 | $14.21 | $13.92 | $14.13 | +0.59% | 12,684,600 |
| Dec 1988 | $14.25 | $14.67 | $14.00 | $14.04 | -1.46% | 6,178,800 |
| Nov 1988 | $14.88 | $14.96 | $14.13 | $14.25 | -4.20% | 15,029,400 |
| Oct 1988 | $14.42 | $15.00 | $14.33 | $14.88 | +3.78% | 8,355,300 |
| Sep 1988 | $14.00 | $14.63 | $13.92 | $14.33 | +2.38% | 8,722,200 |
| Aug 1988 | $14.29 | $14.33 | $13.79 | $14.00 | -2.04% | 14,773,200 |
| Jul 1988 | $14.42 | $14.58 | $13.79 | $14.29 | -0.87% | 5,730,000 |
| Jun 1988 | $14.42 | $14.83 | $14.17 | $14.42 | -0.57% | 11,983,500 |
| May 1988 | $14.04 | $14.50 | $13.79 | $14.50 | +3.26% | 16,250,400 |
| Apr 1988 | $14.00 | $14.50 | $13.63 | $14.04 | +0.30% | 7,693,500 |
| Mar 1988 | $14.46 | $14.71 | $13.83 | $14.00 | -2.61% | 13,162,800 |
| Feb 1988 | $15.67 | $15.67 | $14.29 | $14.38 | -8.49% | 54,157,200 |
| Jan 1988 | $13.79 | $15.75 | $13.71 | $15.71 | +13.90% | 9,537,600 |
| Dec 1987 | $13.58 | $14.13 | $13.33 | $13.79 | +2.80% | 8,319,900 |
| Nov 1987 | $14.00 | $14.83 | $13.13 | $13.42 | -4.73% | 28,599,900 |
| Oct 1987 | $13.92 | $15.25 | $12.21 | $14.08 | +1.20% | 24,322,800 |
| Sep 1987 | $14.29 | $14.42 | $13.58 | $13.92 | -2.34% | 9,469,200 |
| Aug 1987 | $13.83 | $15.21 | $13.63 | $14.25 | +2.39% | 24,303,000 |
| Jul 1987 | $14.38 | $14.83 | $13.17 | $13.92 | -3.47% | 12,996,900 |
| Jun 1987 | $13.96 | $14.63 | $13.67 | $14.42 | +3.90% | 13,314,600 |
| May 1987 | $14.50 | $14.58 | $13.63 | $13.88 | -4.31% | 25,646,100 |
| Apr 1987 | $15.04 | $15.13 | $13.38 | $14.50 | -3.87% | 17,981,400 |
| Mar 1987 | $15.17 | $15.71 | $14.50 | $15.08 | 0.00% | 13,122,600 |
| Feb 1987 | $16.25 | $16.46 | $14.88 | $15.08 | -7.18% | 19,120,500 |
| Jan 1987 | $14.79 | $16.63 | $14.79 | $16.25 | +10.17% | 10,371,600 |
| Dec 1986 | $15.67 | $16.00 | $14.67 | $14.75 | -6.60% | 11,725,200 |
| Nov 1986 | $15.88 | $16.13 | $15.50 | $15.79 | 0.00% | 23,146,200 |
| Oct 1986 | $14.79 | $16.08 | $14.67 | $15.79 | +6.76% | 10,538,100 |
| Sep 1986 | $16.58 | $16.63 | $14.33 | $14.79 | -10.80% | 12,596,400 |
| Aug 1986 | $15.75 | $17.38 | $15.67 | $16.58 | +5.29% | 23,954,100 |
| Jul 1986 | $13.96 | $16.42 | $13.96 | $15.75 | +12.50% | 15,953,700 |
| Jun 1986 | $13.21 | $14.17 | $12.92 | $14.00 | +6.33% | 12,052,800 |
| May 1986 | $12.67 | $13.29 | $12.58 | $13.17 | +3.27% | 25,372,200 |
| Apr 1986 | $13.38 | $13.96 | $12.50 | $12.75 | -4.67% | 12,083,100 |
| Mar 1986 | $13.13 | $13.50 | $12.67 | $13.38 | +1.90% | 11,398,800 |
| Feb 1986 | $12.33 | $13.58 | $12.29 | $13.13 | +6.42% | 14,400,000 |
| Jan 1986 | $11.79 | $12.42 | $11.25 | $12.33 | +4.23% | 12,374,100 |
| Dec 1985 | $10.79 | $12.25 | $10.75 | $11.83 | +9.65% | 10,014,000 |
| Nov 1985 | $10.67 | $11.17 | $10.50 | $10.79 | +1.17% | 12,366,300 |
| Oct 1985 | $9.67 | $10.75 | $9.63 | $10.67 | +10.34% | 8,296,200 |
| Sep 1985 | $10.33 | $10.38 | $9.46 | $9.67 | -6.45% | 7,448,100 |
| Aug 1985 | $10.08 | $10.46 | $9.75 | $10.33 | +2.90% | 14,565,300 |
| Jul 1985 | $11.04 | $11.38 | $9.54 | $10.04 | -8.71% | 16,529,700 |
| Jun 1985 | $10.42 | $11.21 | $10.33 | $11.00 | +6.02% | 11,043,900 |
| May 1985 | $10.13 | $11.17 | $9.96 | $10.38 | +2.89% | 19,874,100 |
| Apr 1985 | $9.79 | $10.25 | $9.71 | $10.08 | +2.54% | 9,651,000 |
| Mar 1985 | $9.13 | $9.83 | $8.96 | $9.83 | +7.27% | 13,957,800 |
| Feb 1985 | $9.58 | $9.67 | $9.04 | $9.17 | -5.17% | 11,457,300 |
| Jan 1985 | $9.58 | $10.04 | $9.42 | $9.67 | +0.43% | 9,971,100 |
| Dec 1984 | $9.42 | $9.67 | $9.17 | $9.63 | +3.13% | 7,283,700 |
| Nov 1984 | $9.17 | $9.75 | $9.13 | $9.33 | +2.75% | 19,481,100 |
| Oct 1984 | $8.54 | $9.42 | $8.38 | $9.08 | +6.34% | 9,517,500 |
| Sep 1984 | $8.13 | $8.63 | $8.00 | $8.54 | +5.13% | 8,477,400 |
| Aug 1984 | $8.08 | $8.50 | $7.96 | $8.13 | +0.52% | 13,393,800 |
| Jul 1984 | $7.75 | $8.08 | $7.67 | $8.08 | +4.30% | 5,283,000 |
| Jun 1984 | $7.25 | $7.79 | $7.25 | $7.75 | +6.90% | 9,161,100 |
| May 1984 | $7.79 | $8.08 | $7.21 | $7.25 | -6.95% | 19,012,800 |
| Apr 1984 | $7.21 | $7.83 | $7.21 | $7.79 | +8.09% | 6,632,700 |
| Mar 1984 | $7.13 | $7.38 | $7.00 | $7.21 | +1.17% | 7,744,800 |
| Feb 1984 | $7.88 | $8.08 | $6.79 | $7.13 | -9.52% | 13,474,200 |
| Jan 1984 | $7.38 | $8.00 | $7.38 | $7.88 | +6.78% | 5,207,700 |
| Dec 1983 | $7.33 | $7.50 | $7.04 | $7.38 | +0.57% | 8,958,900 |
| Nov 1983 | $7.83 | $8.04 | $7.29 | $7.33 | -6.38% | 21,123,300 |
| Oct 1983 | $7.29 | $7.83 | $6.96 | $7.83 | +7.43% | 10,157,700 |
| Sep 1983 | $6.83 | $7.29 | $6.83 | $7.29 | +6.71% | 10,143,900 |
| Aug 1983 | $7.29 | $7.29 | $6.79 | $6.83 | -6.29% | 11,431,500 |
| Jul 1983 | $7.13 | $7.38 | $7.00 | $7.29 | +2.34% | 4,775,100 |
| Jun 1983 | $7.50 | $7.58 | $7.04 | $7.13 | -5.00% | 9,625,500 |
| May 1983 | $5.17 | $7.50 | $4.96 | $7.50 | +45.16% | 13,188,600 |
| Apr 1983 | $5.00 | $5.29 | $4.96 | $5.17 | +3.33% | 15,284,100 |
| Mar 1983 | $4.96 | $5.13 | $4.88 | $5.00 | +0.84% | 13,291,500 |
| Feb 1983 | $5.00 | $5.21 | $4.88 | $4.96 | -0.83% | 18,336,600 |
| Jan 1983 | $4.79 | $5.08 | $4.75 | $5.00 | +4.35% | 14,563,800 |
| Dec 1982 | $4.50 | $4.83 | $4.33 | $4.79 | +6.48% | 14,777,400 |
| Nov 1982 | $4.79 | $5.04 | $4.38 | $4.50 | -6.09% | 27,070,200 |
| Oct 1982 | $4.54 | $4.96 | $4.50 | $4.79 | +5.50% | 11,972,100 |
| Sep 1982 | $4.63 | $4.75 | $4.50 | $4.54 | -1.80% | 11,058,900 |
| Aug 1982 | $4.29 | $4.88 | $4.25 | $4.63 | +7.77% | 16,070,400 |
| Jul 1982 | $4.21 | $4.46 | $4.17 | $4.29 | +1.98% | 6,734,100 |
| Jun 1982 | $4.21 | $4.38 | $4.00 | $4.21 | 0.00% | 8,240,100 |
| May 1982 | $4.42 | $4.54 | $4.17 | $4.21 | -4.72% | 8,362,200 |
| Apr 1982 | $4.25 | $4.50 | $4.21 | $4.42 | +3.92% | 10,102,800 |
| Mar 1982 | $4.00 | $4.29 | $3.96 | $4.25 | +6.25% | 11,330,400 |
| Feb 1982 | $3.96 | $4.13 | $3.88 | $4.00 | +1.05% | 9,583,500 |
| Jan 1982 | $3.92 | $4.00 | $3.71 | $3.96 | +1.06% | 2,523,900 |
| Dec 1981 | $4.25 | $4.25 | $3.88 | $3.92 | -7.84% | 6,150,300 |
| Nov 1981 | $3.96 | $4.38 | $3.88 | $4.25 | +7.37% | 10,143,000 |
| Oct 1981 | $3.63 | $4.00 | $3.38 | $3.96 | +9.19% | 4,917,900 |
| Sep 1981 | $3.88 | $3.96 | $3.58 | $3.63 | -10.31% | 7,840,200 |
| Aug 1981 | $3.88 | $4.17 | $3.79 | $4.04 | +4.30% | 7,963,800 |
| Jul 1981 | $4.00 | $4.04 | $3.71 | $3.88 | -3.13% | 4,891,800 |
| Jun 1981 | $3.71 | $4.13 | $3.71 | $4.00 | +7.87% | 9,654,000 |
| May 1981 | $3.71 | $3.96 | $3.54 | $3.71 | 0.00% | 6,638,100 |
| Apr 1981 | $3.71 | $3.88 | $3.67 | $3.71 | 0.00% | 5,953,200 |
| Mar 1981 | $3.50 | $3.88 | $3.38 | $3.71 | +5.95% | 4,527,300 |
| Feb 1981 | $3.75 | $3.83 | $3.46 | $3.50 | -6.67% | 4,812,600 |
| Jan 1981 | $3.46 | $3.96 | $3.42 | $3.75 | +8.43% | 8,254,200 |
| Dec 1980 | $3.33 | $3.67 | $3.17 | $3.46 | +3.75% | 6,780,900 |
| Nov 1980 | $3.54 | $3.67 | $3.29 | $3.33 | -5.88% | 9,632,100 |
| Oct 1980 | $3.58 | $3.71 | $3.46 | $3.54 | -1.16% | 11,044,800 |
| Sep 1980 | $3.63 | $3.75 | $3.42 | $3.58 | -1.15% | 6,693,600 |
| Aug 1980 | $3.79 | $3.88 | $3.63 | $3.63 | -4.40% | 6,749,400 |
| Jul 1980 | $3.96 | $4.00 | $3.67 | $3.79 | -4.21% | 6,955,800 |
| Jun 1980 | $3.79 | $4.08 | $3.54 | $3.96 | +4.39% | 6,912,000 |
| May 1980 | $3.75 | $4.00 | $3.67 | $3.79 | +1.11% | 8,952,900 |
| Apr 1980 | $3.25 | $3.79 | $3.25 | $3.75 | +15.38% | 8,088,000 |
| Mar 1980 | $3.17 | $3.33 | $3.08 | $3.25 | – | 3,051,300 |
Seasonality
D 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 | 0.2% | -0.7% | 1.0% | 1.5% | 1.4% | -0.8% | 2.3% | 0.2% | -2.3% | 1.5% | 1.0% | -0.8% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 2.7% | 6.1% | -2.1% | 4.3% | 4.8% | 2.0% | 1.3% | -4.6% | -7.4% | 10.1% | ||
| 2025 | 3.2% | 3.1% | -1.0% | -3.0% | 5.5% | -0.3% | 3.4% | 2.5% | 3.3% | -4.1% | 7.0% | -5.6% |
| 2024 | -2.7% | 6.1% | 2.8% | 3.6% | 7.1% | -9.1% | 9.1% | 5.8% | 3.4% | 3.0% | -0.2% | -8.3% |
| 2023 | 3.8% | -12.6% | 1.8% | 2.2% | -12.0% | 4.4% | 3.4% | -8.1% | -8.0% | -9.7% | 14.1% | 3.7% |
| 2022 | 2.7% | -1.4% | 7.7% | -3.9% | 3.2% | -4.5% | 2.7% | -0.2% | -14.8% | 1.2% | -12.7% | 1.5% |
| 2021 | -3.1% | -6.3% | 12.2% | 5.2% | -4.7% | -2.6% | 1.8% | 4.0% | -5.4% | 4.0% | -6.2% | 11.3% |
| 2020 | 3.5% | -7.8% | -7.7% | 6.8% | 10.2% | -3.5% | -0.2% | -3.2% | 1.8% | 1.8% | -2.3% | -3.4% |
| 2019 | -1.7% | 6.8% | 3.5% | 1.6% | -3.5% | 4.1% | -3.9% | 4.5% | 5.6% | 1.9% | 0.7% | 0.8% |
| 2018 | -5.7% | -3.1% | -7.9% | -1.3% | -2.3% | 6.2% | 5.2% | -1.3% | 0.5% | 1.6% | 4.3% | -3.0% |
| 2017 | -0.4% | 1.8% | 0.9% | -0.2% | 5.3% | -5.1% | 0.7% | 3.0% | -2.3% | 5.5% | 4.6% | -3.6% |