Douglas Emmett Inc (DEI) stock
DEINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3049% below fair value
$10.13−0.08 (-0.78%)
Close on Oct 30, 2026Market cap $1.70BP/E –Yield 7.50%
Price history
Douglas Emmett share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.13
-0.78% on the day
52-week range
$9.04 – $12.99
-22.0% from the high
Change over 52 weeks
-20.4%
From $12.73 on Oct 30, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.54 | $10.30 | $9.23 | $10.13 | +5.74% | 44,752,041 |
| Sep 2026 | $11.50 | $11.57 | $9.44 | $9.58 | -17.13% | 46,189,681 |
| Aug 2026 | $11.82 | $12.20 | $11.12 | $11.56 | -2.20% | 32,732,239 |
| Jul 2026 | $11.84 | $12.97 | $11.63 | $11.82 | +0.17% | 43,960,934 |
| Jun 2026 | $11.47 | $12.82 | $11.25 | $11.80 | +1.37% | 50,832,925 |
| May 2026 | $10.85 | $12.53 | $10.74 | $11.64 | +7.68% | 58,640,988 |
| Apr 2026 | $9.41 | $11.16 | $9.04 | $10.81 | +14.76% | 44,742,380 |
| Mar 2026 | $9.75 | $10.46 | $9.12 | $9.42 | -4.75% | 56,641,304 |
| Feb 2026 | $10.60 | $11.22 | $9.53 | $9.89 | -6.34% | 59,274,442 |
| Jan 2026 | $10.97 | $11.68 | $10.32 | $10.56 | -3.91% | 55,380,934 |
| Dec 2025 | $12.00 | $12.30 | $10.92 | $10.99 | -9.84% | 39,798,707 |
| Nov 2025 | $12.82 | $12.99 | $11.43 | $12.19 | -5.80% | 42,807,971 |
| Oct 2025 | $15.43 | $15.83 | $12.57 | $12.94 | -16.89% | 44,279,407 |
| Sep 2025 | $15.91 | $16.99 | $15.27 | $15.57 | -3.95% | 35,159,437 |
| Aug 2025 | $15.09 | $16.24 | $14.06 | $16.21 | +6.93% | 32,995,061 |
| Jul 2025 | $14.99 | $16.26 | $14.98 | $15.16 | +0.80% | 31,961,717 |
| Jun 2025 | $14.08 | $15.41 | $13.88 | $15.04 | +5.69% | 33,151,607 |
| May 2025 | $13.87 | $15.42 | $13.73 | $14.23 | +2.89% | 41,746,405 |
| Apr 2025 | $16.00 | $16.32 | $12.39 | $13.83 | -13.56% | 44,538,659 |
| Mar 2025 | $17.25 | $17.47 | $15.36 | $16.00 | -7.51% | 52,779,554 |
| Feb 2025 | $17.85 | $18.60 | $16.00 | $17.30 | -5.77% | 38,063,350 |
| Jan 2025 | $18.70 | $19.02 | $15.67 | $18.36 | -1.08% | 38,450,421 |
| Dec 2024 | $19.41 | $20.50 | $17.78 | $18.56 | -4.13% | 28,775,833 |
| Nov 2024 | $17.96 | $19.80 | $17.49 | $19.36 | +8.83% | 30,209,370 |
| Oct 2024 | $17.52 | $19.27 | $17.15 | $17.79 | +1.25% | 31,196,448 |
| Sep 2024 | $15.82 | $17.75 | $15.31 | $17.57 | +9.81% | 32,171,010 |
| Aug 2024 | $16.19 | $16.31 | $14.25 | $16.00 | -0.56% | 36,812,201 |
| Jul 2024 | $13.31 | $16.57 | $13.08 | $16.09 | +20.89% | 33,642,708 |
| Jun 2024 | $14.09 | $14.22 | $12.99 | $13.31 | -4.59% | 27,163,989 |
| May 2024 | $13.75 | $15.42 | $12.81 | $13.95 | +1.75% | 31,317,292 |
| Apr 2024 | $13.90 | $14.27 | $12.50 | $13.71 | -1.15% | 34,300,427 |
| Mar 2024 | $13.23 | $14.31 | $12.75 | $13.87 | +4.92% | 32,540,521 |
| Feb 2024 | $13.54 | $13.90 | $12.36 | $13.22 | -2.44% | 41,179,026 |
| Jan 2024 | $14.90 | $15.11 | $13.35 | $13.55 | -6.55% | 47,379,341 |
| Dec 2023 | $12.23 | $16.12 | $12.10 | $14.50 | +18.66% | 55,077,035 |
| Nov 2023 | $11.28 | $13.12 | $10.76 | $12.22 | +9.01% | 37,797,246 |
| Oct 2023 | $12.73 | $12.83 | $10.89 | $11.21 | -12.15% | 49,179,369 |
| Sep 2023 | $13.82 | $14.09 | $12.21 | $12.76 | -6.66% | 50,206,551 |
| Aug 2023 | $14.69 | $14.69 | $12.63 | $13.67 | -7.01% | 45,853,166 |
| Jul 2023 | $12.56 | $14.93 | $12.49 | $14.70 | +16.95% | 47,983,762 |
| Jun 2023 | $11.68 | $13.10 | $11.24 | $12.57 | +8.36% | 114,430,339 |
| May 2023 | $12.79 | $12.90 | $10.09 | $11.60 | -9.94% | 71,203,310 |
| Apr 2023 | $12.50 | $13.27 | $11.99 | $12.88 | +4.46% | 52,677,097 |
| Mar 2023 | $14.06 | $14.51 | $10.62 | $12.33 | -12.74% | 81,143,228 |
| Feb 2023 | $16.61 | $17.98 | $14.11 | $14.13 | -15.64% | 39,297,913 |
| Jan 2023 | $15.41 | $16.76 | $14.72 | $16.75 | +6.82% | 32,610,585 |
| Dec 2022 | $17.47 | $17.74 | $15.08 | $15.68 | -9.47% | 40,724,527 |
| Nov 2022 | $17.83 | $18.24 | $15.90 | $17.32 | -1.53% | 40,996,913 |
| Oct 2022 | $18.33 | $18.84 | $16.12 | $17.59 | -1.90% | 37,324,090 |
| Sep 2022 | $19.40 | $22.31 | $17.54 | $17.93 | -8.15% | 41,642,281 |
| Aug 2022 | $23.50 | $23.56 | $19.50 | $19.52 | -17.43% | 30,296,410 |
| Jul 2022 | $22.38 | $23.85 | $21.35 | $23.64 | +5.63% | 21,251,601 |
| Jun 2022 | $28.31 | $28.48 | $21.87 | $22.38 | -20.83% | 33,938,209 |
| May 2022 | $29.52 | $30.50 | $26.60 | $28.27 | -4.04% | 26,501,597 |
| Apr 2022 | $33.75 | $33.99 | $29.40 | $29.46 | -11.85% | 24,353,195 |
| Mar 2022 | $31.61 | $34.70 | $31.22 | $33.42 | +5.43% | 25,647,553 |
| Feb 2022 | $31.22 | $32.83 | $30.14 | $31.70 | +1.54% | 22,699,642 |
| Jan 2022 | $33.62 | $36.97 | $29.38 | $31.22 | -6.81% | 20,177,332 |
| Dec 2021 | $33.37 | $34.90 | $31.61 | $33.50 | +2.23% | 21,985,818 |
| Nov 2021 | $32.74 | $36.97 | $32.63 | $32.77 | +0.28% | 15,831,262 |
| Oct 2021 | $31.70 | $34.34 | $31.30 | $32.68 | +3.39% | 21,816,332 |
| Sep 2021 | $33.19 | $33.97 | $31.46 | $31.61 | -4.24% | 24,287,428 |
| Aug 2021 | $33.54 | $34.10 | $31.35 | $33.01 | -1.17% | 16,059,307 |
| Jul 2021 | $33.70 | $35.14 | $32.64 | $33.40 | -0.65% | 12,648,335 |
| Jun 2021 | $34.92 | $36.95 | $33.41 | $33.62 | -3.17% | 28,059,248 |
| May 2021 | $33.72 | $35.48 | $31.41 | $34.72 | +3.52% | 28,617,835 |
| Apr 2021 | $31.64 | $33.90 | $31.43 | $33.54 | +6.82% | 25,145,295 |
| Mar 2021 | $33.23 | $34.52 | $31.21 | $31.40 | -4.12% | 37,431,914 |
| Feb 2021 | $27.88 | $34.19 | $27.15 | $32.75 | +18.19% | 34,251,204 |
| Jan 2021 | $29.41 | $29.53 | $26.45 | $27.71 | -5.04% | 27,948,727 |
| Dec 2020 | $31.40 | $32.62 | $28.47 | $29.18 | -5.78% | 24,630,994 |
| Nov 2020 | $23.87 | $33.89 | $23.54 | $30.97 | +31.23% | 36,759,312 |
| Oct 2020 | $25.11 | $26.87 | $22.88 | $23.60 | -5.98% | 32,152,844 |
| Sep 2020 | $27.71 | $28.79 | $23.73 | $25.10 | -10.10% | 36,629,735 |
| Aug 2020 | $29.14 | $30.78 | $27.24 | $27.92 | -4.19% | 23,278,215 |
| Jul 2020 | $30.57 | $32.42 | $27.84 | $29.14 | -4.96% | 21,251,040 |
| Jun 2020 | $29.37 | $34.95 | $28.79 | $30.66 | +4.43% | 28,767,173 |
| May 2020 | $29.69 | $31.06 | $24.97 | $29.36 | -3.71% | 34,535,521 |
| Apr 2020 | $28.97 | $33.75 | $26.80 | $30.49 | -0.07% | 31,064,472 |
| Mar 2020 | $38.40 | $41.43 | $23.16 | $30.51 | -20.09% | 34,255,076 |
| Feb 2020 | $41.61 | $45.59 | $37.03 | $38.18 | -8.00% | 22,830,497 |
| Jan 2020 | $44.09 | $44.27 | $41.14 | $41.50 | -5.47% | 28,828,591 |
| Dec 2019 | $44.00 | $45.08 | $42.16 | $43.90 | -0.39% | 19,004,194 |
| Nov 2019 | $43.40 | $44.56 | $42.64 | $44.07 | +1.73% | 13,698,378 |
| Oct 2019 | $42.80 | $43.74 | $41.84 | $43.32 | +1.14% | 13,602,166 |
| Sep 2019 | $42.23 | $43.06 | $41.37 | $42.83 | +1.49% | 18,925,647 |
| Aug 2019 | $40.81 | $42.47 | $39.03 | $42.20 | +3.38% | 15,099,223 |
| Jul 2019 | $40.13 | $41.60 | $39.22 | $40.82 | +2.46% | 13,897,475 |
| Jun 2019 | $40.39 | $42.41 | $38.88 | $39.84 | -1.12% | 14,984,349 |
| May 2019 | $41.36 | $41.76 | $39.78 | $40.29 | -2.18% | 19,916,608 |
| Apr 2019 | $40.48 | $41.86 | $39.85 | $41.19 | +1.90% | 17,625,400 |
| Mar 2019 | $38.79 | $41.31 | $38.13 | $40.42 | +4.72% | 21,943,102 |
| Feb 2019 | $37.85 | $39.14 | $36.96 | $38.60 | +2.04% | 16,258,770 |
| Jan 2019 | $33.75 | $37.91 | $32.65 | $37.83 | +10.84% | 16,086,366 |
| Dec 2018 | $37.09 | $37.52 | $32.32 | $34.13 | -7.56% | 19,715,470 |
| Nov 2018 | $36.32 | $37.00 | $35.00 | $36.92 | +2.02% | 17,680,150 |
| Oct 2018 | $37.75 | $37.98 | $35.54 | $36.19 | -4.06% | 20,312,353 |
| Sep 2018 | $38.99 | $39.23 | $37.05 | $37.72 | -3.43% | 19,534,743 |
| Aug 2018 | $39.12 | $39.86 | $38.24 | $39.06 | +0.57% | 26,538,402 |
| Jul 2018 | $40.06 | $40.86 | $38.00 | $38.84 | -3.33% | 13,965,648 |
| Jun 2018 | $38.56 | $40.46 | $38.25 | $40.18 | +4.39% | 24,603,927 |
| May 2018 | $37.27 | $39.06 | $36.55 | $38.49 | +3.27% | 17,110,547 |
| Apr 2018 | $36.66 | $37.86 | $35.18 | $37.27 | +1.39% | 18,831,880 |
| Mar 2018 | $35.57 | $38.03 | $35.40 | $36.76 | +2.83% | 14,853,813 |
| Feb 2018 | $38.68 | $39.13 | $34.72 | $35.75 | -7.55% | 20,053,875 |
| Jan 2018 | $41.14 | $41.55 | $38.08 | $38.67 | -5.82% | 17,260,916 |
| Dec 2017 | $40.47 | $41.59 | $39.65 | $41.06 | +1.86% | 18,174,750 |
| Nov 2017 | $39.88 | $41.19 | $39.37 | $40.31 | +1.31% | 13,671,053 |
| Oct 2017 | $39.51 | $41.12 | $39.13 | $39.79 | +0.94% | 11,964,914 |
| Sep 2017 | $39.02 | $39.88 | $38.34 | $39.42 | +1.18% | 16,114,058 |
| Aug 2017 | $38.41 | $39.16 | $37.10 | $38.96 | +1.83% | 27,307,955 |
| Jul 2017 | $38.33 | $38.78 | $36.60 | $38.26 | +0.13% | 12,374,523 |
| Jun 2017 | $37.88 | $39.50 | $37.81 | $38.21 | +0.66% | 27,277,727 |
| May 2017 | $37.76 | $38.91 | $37.12 | $37.96 | +0.77% | 12,799,876 |
| Apr 2017 | $38.44 | $39.67 | $37.56 | $37.67 | -1.90% | 11,458,771 |
| Mar 2017 | $40.26 | $40.76 | $37.40 | $38.40 | -4.81% | 13,676,373 |
| Feb 2017 | $37.75 | $40.79 | $37.15 | $40.34 | +6.61% | 10,611,881 |
| Jan 2017 | $36.73 | $38.62 | $35.98 | $37.84 | +3.50% | 14,603,480 |
| Dec 2016 | $36.56 | $39.25 | $35.27 | $36.56 | -0.35% | 17,001,730 |
| Nov 2016 | $36.38 | $37.38 | $33.78 | $36.69 | +0.52% | 18,629,873 |
| Oct 2016 | $36.43 | $36.88 | $34.82 | $36.50 | -0.35% | 13,016,153 |
| Sep 2016 | $37.62 | $38.71 | $35.53 | $36.63 | -2.48% | 13,774,500 |
| Aug 2016 | $38.12 | $38.40 | $36.51 | $37.56 | -1.26% | 12,018,500 |
| Jul 2016 | $35.68 | $38.25 | $35.01 | $38.04 | +7.09% | 14,540,600 |
| Jun 2016 | $33.67 | $35.53 | $33.00 | $35.52 | +4.81% | 18,347,600 |
| May 2016 | $32.56 | $34.13 | $31.95 | $33.89 | +4.44% | 25,408,300 |
| Apr 2016 | $29.96 | $33.08 | $29.82 | $32.45 | +7.77% | 22,864,700 |
| Mar 2016 | $27.01 | $30.32 | $26.93 | $30.11 | +12.18% | 18,620,600 |
| Feb 2016 | $29.32 | $29.67 | $24.73 | $26.84 | -9.26% | 26,197,400 |
| Jan 2016 | $31.00 | $31.00 | $27.07 | $29.58 | -5.13% | 19,945,600 |
| Dec 2015 | $31.07 | $31.81 | $29.10 | $31.18 | +0.65% | 18,930,100 |
| Nov 2015 | $30.60 | $32.32 | $29.97 | $30.98 | +1.41% | 16,758,000 |
| Oct 2015 | $28.79 | $31.56 | $28.31 | $30.55 | +6.37% | 22,734,100 |
| Sep 2015 | $27.16 | $30.36 | $26.90 | $28.72 | +3.94% | 29,145,700 |
| Aug 2015 | $29.36 | $31.04 | $26.97 | $27.63 | -5.73% | 18,570,300 |
| Jul 2015 | $26.91 | $29.57 | $26.86 | $29.31 | +8.80% | 17,833,400 |
| Jun 2015 | $29.48 | $29.79 | $26.67 | $26.94 | -8.30% | 20,221,100 |
| May 2015 | $28.47 | $29.83 | $27.85 | $29.38 | +3.09% | 21,354,000 |
| Apr 2015 | $29.87 | $30.92 | $28.28 | $28.50 | -4.39% | 43,818,600 |
| Mar 2015 | $28.85 | $30.53 | $27.41 | $29.81 | +3.26% | 26,551,300 |
| Feb 2015 | $28.51 | $29.97 | $27.66 | $28.87 | +1.37% | 24,266,100 |
| Jan 2015 | $28.56 | $29.80 | $28.41 | $28.48 | +0.28% | 18,594,900 |
| Dec 2014 | $27.79 | $29.42 | $26.99 | $28.40 | +2.01% | 17,554,900 |
| Nov 2014 | $28.19 | $28.73 | $26.77 | $27.84 | -1.03% | 19,651,700 |
| Oct 2014 | $25.61 | $28.52 | $25.47 | $28.13 | +9.58% | 23,424,100 |
| Sep 2014 | $28.55 | $28.96 | $25.46 | $25.67 | -10.15% | 19,803,800 |
| Aug 2014 | $28.54 | $28.95 | $27.37 | $28.57 | +0.28% | 11,481,300 |
| Jul 2014 | $28.31 | $29.56 | $28.08 | $28.49 | +0.96% | 11,225,600 |
| Jun 2014 | $28.38 | $29.37 | $27.71 | $28.22 | -0.60% | 12,967,800 |
| May 2014 | $27.60 | $28.61 | $27.21 | $28.39 | +2.86% | 13,397,000 |
| Apr 2014 | $27.12 | $27.72 | $26.15 | $27.60 | +1.69% | 17,739,700 |
| Mar 2014 | $26.82 | $27.73 | $26.45 | $27.14 | +0.78% | 14,117,900 |
| Feb 2014 | $25.32 | $27.80 | $24.88 | $26.93 | +5.90% | 19,394,800 |
| Jan 2014 | $23.22 | $25.52 | $23.10 | $25.43 | +9.19% | 19,645,700 |
| Dec 2013 | $22.91 | $24.13 | $22.27 | $23.29 | +1.35% | 22,025,000 |
| Nov 2013 | $24.92 | $25.44 | $22.74 | $22.98 | -7.82% | 17,074,300 |
| Oct 2013 | $23.47 | $25.61 | $23.26 | $24.93 | +6.22% | 20,940,900 |
| Sep 2013 | $23.25 | $24.25 | $22.55 | $23.47 | +1.60% | 19,026,200 |
| Aug 2013 | $25.17 | $25.39 | $22.41 | $23.10 | -7.64% | 14,043,100 |
| Jul 2013 | $25.01 | $26.66 | $24.32 | $25.01 | +0.24% | 16,588,100 |
| Jun 2013 | $25.49 | $25.63 | $23.28 | $24.95 | -2.12% | 21,608,500 |
| May 2013 | $26.18 | $28.59 | $25.30 | $25.49 | -2.60% | 19,430,700 |
| Apr 2013 | $24.92 | $26.26 | $24.64 | $26.17 | +4.97% | 13,905,600 |
| Mar 2013 | $24.36 | $25.38 | $24.25 | $24.93 | +1.71% | 17,577,200 |
| Feb 2013 | $23.50 | $24.77 | $23.19 | $24.51 | +5.10% | 28,503,700 |
| Jan 2013 | $23.46 | $24.08 | $23.17 | $23.32 | +0.09% | 19,089,200 |
| Dec 2012 | $22.83 | $23.92 | $22.64 | $23.30 | +2.60% | 17,250,800 |
| Nov 2012 | $23.46 | $23.86 | $21.55 | $22.71 | -3.16% | 18,211,300 |
| Oct 2012 | $23.12 | $24.45 | $22.71 | $23.45 | +1.65% | 28,023,400 |
| Sep 2012 | $23.94 | $24.77 | $22.80 | $23.07 | -3.83% | 20,303,200 |
| Aug 2012 | $23.55 | $24.27 | $23.15 | $23.99 | +2.04% | 19,815,400 |
| Jul 2012 | $23.15 | $24.49 | $22.82 | $23.51 | +1.77% | 20,250,900 |
| Jun 2012 | $21.02 | $23.12 | $20.82 | $23.10 | +7.94% | 24,755,200 |
| May 2012 | $23.28 | $23.74 | $21.05 | $21.40 | -7.92% | 30,297,500 |
| Apr 2012 | $22.86 | $23.74 | $21.81 | $23.24 | +1.89% | 27,623,000 |
| Mar 2012 | $21.08 | $23.04 | $21.04 | $22.81 | +8.26% | 32,176,400 |
| Feb 2012 | $21.03 | $21.63 | $20.65 | $21.07 | +0.77% | 29,805,400 |
| Jan 2012 | $18.64 | $21.11 | $18.28 | $20.91 | +14.64% | 42,762,800 |
| Dec 2011 | $17.88 | $18.87 | $17.48 | $18.24 | +1.45% | 26,671,800 |
| Nov 2011 | $19.06 | $19.46 | $17.05 | $17.98 | -7.79% | 28,135,200 |
| Oct 2011 | $16.92 | $19.86 | $15.10 | $19.50 | +14.04% | 40,921,100 |
| Sep 2011 | $18.05 | $18.36 | $16.16 | $17.10 | -5.21% | 47,083,600 |
| Aug 2011 | $20.33 | $20.41 | $15.53 | $18.04 | -9.80% | 60,875,500 |
| Jul 2011 | $19.96 | $20.94 | $19.22 | $20.00 | +0.55% | 30,049,100 |
| Jun 2011 | $20.93 | $21.01 | $19.03 | $19.89 | -5.51% | 30,187,500 |
| May 2011 | $20.90 | $21.08 | $19.67 | $21.05 | +1.15% | 32,261,400 |
| Apr 2011 | $18.93 | $20.98 | $18.55 | $20.81 | +10.99% | 27,408,600 |
| Mar 2011 | $18.73 | $19.11 | $17.44 | $18.75 | 0.00% | 28,334,200 |
| Feb 2011 | $18.47 | $19.31 | $17.74 | $18.75 | +1.74% | 32,029,100 |
| Jan 2011 | $16.78 | $18.63 | $16.70 | $18.43 | +11.02% | 28,600,100 |
| Dec 2010 | $16.93 | $17.37 | $15.79 | $16.60 | -0.60% | 29,488,300 |
| Nov 2010 | $18.09 | $18.50 | $16.15 | $16.70 | -6.91% | 28,545,300 |
| Oct 2010 | $17.71 | $18.80 | $17.47 | $17.94 | +2.46% | 27,324,700 |
| Sep 2010 | $16.36 | $17.74 | $16.26 | $17.51 | +8.62% | 34,029,000 |
| Aug 2010 | $16.16 | $16.71 | $15.27 | $16.12 | +1.96% | 32,402,600 |
| Jul 2010 | $14.00 | $16.02 | $13.10 | $15.81 | +11.18% | 33,853,200 |
| Jun 2010 | $15.37 | $16.45 | $14.11 | $14.22 | -8.14% | 37,256,300 |
| May 2010 | $16.78 | $17.27 | $14.01 | $15.48 | -7.53% | 46,466,700 |
| Apr 2010 | $15.47 | $17.83 | $15.33 | $16.74 | +8.91% | 29,536,300 |
| Mar 2010 | $14.07 | $16.22 | $13.83 | $15.37 | +9.08% | 32,632,600 |
| Feb 2010 | $13.82 | $14.25 | $12.78 | $14.09 | +1.88% | 27,949,700 |
| Jan 2010 | $14.32 | $15.08 | $13.64 | $13.83 | -2.95% | 27,501,300 |
| Dec 2009 | $13.83 | $15.09 | $13.32 | $14.25 | +3.86% | 32,419,200 |
| Nov 2009 | $11.76 | $13.95 | $11.19 | $13.72 | +16.27% | 37,283,400 |
| Oct 2009 | $12.26 | $13.28 | $11.50 | $11.80 | -3.91% | 37,723,100 |
| Sep 2009 | $12.00 | $14.44 | $11.33 | $12.28 | +1.40% | 52,223,600 |
| Aug 2009 | $10.28 | $12.96 | $10.21 | $12.11 | +19.19% | 47,894,500 |
| Jul 2009 | $9.05 | $10.34 | $7.75 | $10.16 | +13.01% | 42,786,600 |
| Jun 2009 | $9.36 | $10.39 | $8.20 | $8.99 | -3.33% | 41,945,900 |
| May 2009 | $9.61 | $10.40 | $8.21 | $9.30 | -2.82% | 62,107,500 |
| Apr 2009 | $7.30 | $10.79 | $7.01 | $9.57 | +29.50% | 83,454,800 |
| Mar 2009 | $7.50 | $9.60 | $5.97 | $7.39 | -1.73% | 80,628,900 |
| Feb 2009 | $9.13 | $11.26 | $7.50 | $7.52 | -19.14% | 56,464,700 |
| Jan 2009 | $12.90 | $14.25 | $9.13 | $9.30 | -28.79% | 52,411,400 |
| Dec 2008 | $9.78 | $14.19 | $7.50 | $13.06 | +28.04% | 71,326,900 |
| Nov 2008 | $15.00 | $16.50 | $7.68 | $10.20 | -32.41% | 66,827,900 |
| Oct 2008 | $22.57 | $23.08 | $11.24 | $15.09 | -34.59% | 48,647,300 |
| Sep 2008 | $24.14 | $24.73 | $20.00 | $23.07 | -2.53% | 27,490,800 |
| Aug 2008 | $23.99 | $25.27 | $21.99 | $23.67 | +0.59% | 27,576,200 |
| Jul 2008 | $21.74 | $24.00 | $19.68 | $23.53 | +7.10% | 25,493,200 |
| Jun 2008 | $24.43 | $24.59 | $21.40 | $21.97 | -10.33% | 20,232,100 |
| May 2008 | $23.77 | $26.00 | $23.55 | $24.50 | +3.11% | 17,689,400 |
| Apr 2008 | $22.09 | $24.45 | $21.89 | $23.76 | +7.71% | 19,323,100 |
| Mar 2008 | $21.40 | $23.14 | $19.96 | $22.06 | +4.11% | 23,066,300 |
| Feb 2008 | $23.15 | $23.44 | $20.35 | $21.19 | -7.14% | 21,935,500 |
| Jan 2008 | $22.73 | $23.63 | $20.47 | $22.82 | +0.93% | 21,993,800 |
| Dec 2007 | $23.89 | $25.00 | $21.89 | $22.61 | -5.83% | 14,664,700 |
| Nov 2007 | $26.18 | $26.64 | $22.97 | $24.01 | -8.74% | 19,330,200 |
| Oct 2007 | $24.73 | $28.17 | $24.56 | $26.31 | +6.39% | 12,308,800 |
| Sep 2007 | $24.51 | $25.25 | $23.28 | $24.73 | +1.15% | 7,307,400 |
| Aug 2007 | $23.06 | $25.43 | $22.55 | $24.45 | +6.03% | 21,444,400 |
| Jul 2007 | $25.00 | $26.31 | $22.65 | $23.06 | -6.79% | 19,164,400 |
| Jun 2007 | $26.29 | $27.30 | $24.12 | $24.74 | -6.18% | 29,005,200 |
| May 2007 | $26.01 | $26.89 | $24.95 | $26.37 | +1.23% | 20,446,700 |
| Apr 2007 | $25.52 | $27.21 | $25.42 | $26.05 | +2.04% | 11,035,100 |
| Mar 2007 | $27.36 | $28.10 | $22.16 | $25.53 | -7.83% | 15,712,400 |
| Feb 2007 | $27.37 | $29.28 | $27.00 | $27.70 | +1.24% | 11,274,500 |
| Jan 2007 | $26.59 | $27.93 | $25.05 | $27.36 | +2.90% | 13,500,100 |
| Dec 2006 | $26.35 | $27.07 | $25.32 | $26.59 | +1.10% | 14,496,800 |
| Nov 2006 | $23.78 | $26.80 | $22.99 | $26.30 | +10.27% | 25,057,900 |
| Oct 2006 | $23.57 | $24.20 | $23.50 | $23.85 | – | 11,691,600 |
Seasonality
DEI 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 | -1.4% | -1.7% | -2.6% | 0.1% | 0.0% | 0.6% | 3.8% | -2.0% | -3.1% | -2.9% | 5.2% | -0.6% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.9% | -6.3% | -2.8% | 14.8% | 7.7% | 3.0% | 0.2% | -2.2% | -15.5% | 5.7% | ||
| 2025 | -1.1% | -5.8% | -6.4% | -13.6% | 2.9% | 7.0% | 0.8% | 6.9% | -2.8% | -16.9% | -5.8% | -8.3% |
| 2024 | -6.6% | -2.4% | 6.5% | -1.2% | 1.8% | -3.2% | 20.9% | -0.6% | 11.0% | 1.3% | 8.8% | -3.1% |
| 2023 | 6.8% | -15.6% | -11.4% | 4.5% | -9.9% | 10.1% | 16.9% | -7.0% | -5.2% | -12.1% | 9.0% | 20.2% |
| 2022 | -6.8% | 1.5% | 6.3% | -11.8% | -4.0% | -19.9% | 5.6% | -17.4% | -6.7% | -1.9% | -1.5% | -8.3% |
| 2021 | -5.0% | 18.2% | -3.3% | 6.8% | 3.5% | -2.4% | -0.7% | -1.2% | -3.4% | 3.4% | 0.3% | 3.1% |
| 2020 | -5.5% | -8.0% | -19.3% | -0.1% | -3.7% | 5.4% | -5.0% | -4.2% | -9.1% | -6.0% | 31.2% | -4.9% |
| 2019 | 10.8% | 2.0% | 5.4% | 1.9% | -2.2% | -0.5% | 2.5% | 3.4% | 2.1% | 1.1% | 1.7% | 0.3% |
| 2018 | -5.8% | -7.6% | 3.5% | 1.4% | 3.3% | 5.1% | -3.3% | 0.6% | -2.8% | -4.1% | 2.0% | -6.8% |
| 2017 | 3.5% | 6.6% | -4.2% | -1.9% | 0.8% | 1.3% | 0.1% | 1.8% | 1.8% | 0.9% | 1.3% | 2.5% |