DaVita Inc. (DVA) stock
DVANYSEServices-Misc Health & Allied Services, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3037% below fair value
$187.50−5.81 (-3.01%)
Close on Oct 30, 2026Market cap $11.96BP/E 13.8Yield –
Price history
DaVita share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.50
-3.01% on the day
52-week range
$101.00 – $247.49
-24.2% from the high
Change over 52 weeks
+57.9%
From $118.75 on Oct 30, 2025
Average volume
800,127
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $174.72 | $196.97 | $171.09 | $187.50 | +7.19% | 16,598,375 |
| Sep 2026 | $176.32 | $195.75 | $174.08 | $174.92 | -0.62% | 15,079,800 |
| Aug 2026 | $245.00 | $247.49 | $171.40 | $176.01 | -26.69% | 21,361,918 |
| Jul 2026 | $221.62 | $244.49 | $220.50 | $240.09 | +7.92% | 14,773,916 |
| Jun 2026 | $193.67 | $224.19 | $186.61 | $222.48 | +14.47% | 17,663,818 |
| May 2026 | $154.87 | $202.69 | $148.00 | $194.36 | +25.28% | 21,790,255 |
| Apr 2026 | $152.84 | $156.15 | $143.07 | $155.14 | +0.94% | 13,512,547 |
| Mar 2026 | $155.07 | $159.42 | $146.09 | $153.69 | -1.67% | 19,606,810 |
| Feb 2026 | $109.06 | $157.91 | $108.88 | $156.30 | +42.95% | 28,606,117 |
| Jan 2026 | $113.68 | $115.82 | $101.00 | $109.34 | -3.76% | 18,529,793 |
| Dec 2025 | $119.52 | $122.61 | $112.54 | $113.61 | -5.07% | 16,266,741 |
| Nov 2025 | $118.00 | $125.68 | $113.97 | $119.68 | +0.55% | 20,945,930 |
| Oct 2025 | $132.74 | $134.59 | $115.39 | $119.02 | -10.42% | 17,769,082 |
| Sep 2025 | $136.46 | $138.37 | $126.95 | $132.87 | -3.55% | 17,282,485 |
| Aug 2025 | $140.20 | $141.97 | $126.07 | $137.76 | -1.86% | 18,610,615 |
| Jul 2025 | $142.43 | $151.85 | $138.65 | $140.37 | -1.46% | 16,122,773 |
| Jun 2025 | $135.67 | $143.64 | $132.57 | $142.45 | +4.54% | 16,974,563 |
| May 2025 | $140.64 | $147.68 | $134.56 | $136.26 | -3.74% | 17,818,991 |
| Apr 2025 | $152.97 | $157.12 | $132.63 | $141.55 | -7.47% | 18,690,307 |
| Mar 2025 | $148.19 | $154.08 | $138.64 | $152.97 | +3.44% | 19,495,352 |
| Feb 2025 | $174.10 | $178.47 | $140.48 | $147.88 | -16.07% | 23,288,333 |
| Jan 2025 | $149.67 | $179.60 | $148.23 | $176.20 | +17.82% | 10,896,553 |
| Dec 2024 | $166.46 | $166.59 | $145.14 | $149.55 | -10.00% | 14,172,557 |
| Nov 2024 | $141.64 | $169.52 | $140.50 | $166.17 | +18.85% | 16,880,277 |
| Oct 2024 | $163.52 | $168.50 | $138.00 | $139.81 | -14.71% | 18,399,551 |
| Sep 2024 | $150.00 | $166.04 | $148.13 | $163.93 | +8.62% | 15,841,621 |
| Aug 2024 | $136.72 | $156.44 | $131.76 | $150.92 | +10.47% | 16,360,158 |
| Jul 2024 | $139.32 | $145.38 | $133.61 | $136.62 | -1.41% | 13,347,218 |
| Jun 2024 | $146.27 | $147.30 | $136.50 | $138.57 | -5.81% | 19,783,104 |
| May 2024 | $138.11 | $147.93 | $131.27 | $147.12 | +5.83% | 22,439,123 |
| Apr 2024 | $138.14 | $139.48 | $125.64 | $139.01 | +0.70% | 11,978,133 |
| Mar 2024 | $127.03 | $141.54 | $124.70 | $138.05 | +8.73% | 18,448,719 |
| Feb 2024 | $108.42 | $128.72 | $108.04 | $126.97 | +17.39% | 20,263,528 |
| Jan 2024 | $104.54 | $110.50 | $103.40 | $108.16 | +3.25% | 15,936,561 |
| Dec 2023 | $101.49 | $111.47 | $100.56 | $104.76 | +3.25% | 18,087,623 |
| Nov 2023 | $76.92 | $101.90 | $76.23 | $101.46 | +31.37% | 30,861,608 |
| Oct 2023 | $94.69 | $95.29 | $71.51 | $77.23 | -18.30% | 37,066,121 |
| Sep 2023 | $102.80 | $104.16 | $94.16 | $94.53 | -7.70% | 16,671,967 |
| Aug 2023 | $101.91 | $116.97 | $99.71 | $102.42 | +0.42% | 15,962,583 |
| Jul 2023 | $100.10 | $106.96 | $99.36 | $101.99 | +1.51% | 11,189,208 |
| Jun 2023 | $93.90 | $100.97 | $92.64 | $100.47 | +7.26% | 12,172,652 |
| May 2023 | $90.16 | $103.00 | $86.27 | $93.67 | +3.66% | 17,348,240 |
| Apr 2023 | $81.70 | $90.57 | $80.94 | $90.36 | +11.40% | 9,817,422 |
| Mar 2023 | $81.58 | $82.44 | $73.20 | $81.11 | -1.40% | 15,577,640 |
| Feb 2023 | $82.39 | $87.03 | $79.82 | $82.26 | -0.16% | 14,120,062 |
| Jan 2023 | $74.94 | $82.41 | $74.12 | $82.39 | +10.34% | 11,993,125 |
| Dec 2022 | $74.35 | $76.63 | $70.80 | $74.67 | +1.27% | 13,682,277 |
| Nov 2022 | $73.04 | $73.99 | $65.28 | $73.73 | +0.99% | 19,309,511 |
| Oct 2022 | $83.02 | $99.90 | $69.00 | $73.01 | -11.79% | 20,192,930 |
| Sep 2022 | $85.00 | $96.37 | $82.56 | $82.77 | -2.95% | 14,710,373 |
| Aug 2022 | $84.10 | $94.55 | $83.00 | $85.29 | +1.34% | 16,389,955 |
| Jul 2022 | $80.07 | $89.89 | $78.41 | $84.16 | +5.25% | 16,271,882 |
| Jun 2022 | $98.08 | $98.11 | $74.97 | $79.96 | -17.98% | 30,124,817 |
| May 2022 | $108.91 | $111.04 | $91.73 | $97.49 | -10.04% | 16,811,797 |
| Apr 2022 | $113.20 | $124.81 | $107.39 | $108.37 | -4.19% | 11,657,644 |
| Mar 2022 | $112.04 | $117.43 | $108.24 | $113.11 | +0.30% | 16,290,959 |
| Feb 2022 | $109.06 | $120.32 | $107.80 | $112.77 | +4.06% | 13,219,533 |
| Jan 2022 | $114.07 | $117.90 | $105.48 | $108.37 | -4.74% | 12,774,348 |
| Dec 2021 | $96.17 | $114.86 | $94.70 | $113.76 | +20.38% | 19,233,453 |
| Nov 2021 | $103.01 | $112.75 | $94.38 | $94.50 | -8.47% | 19,900,767 |
| Oct 2021 | $116.83 | $118.43 | $102.08 | $103.24 | -11.20% | 15,351,673 |
| Sep 2021 | $130.97 | $133.88 | $116.19 | $116.26 | -11.10% | 14,731,638 |
| Aug 2021 | $120.45 | $136.48 | $119.55 | $130.77 | +8.75% | 12,611,161 |
| Jul 2021 | $120.71 | $124.09 | $116.05 | $120.25 | -0.15% | 12,771,268 |
| Jun 2021 | $120.35 | $124.88 | $117.54 | $120.43 | +0.30% | 13,115,035 |
| May 2021 | $117.29 | $129.59 | $117.14 | $120.07 | +3.04% | 11,396,703 |
| Apr 2021 | $107.51 | $117.53 | $105.08 | $116.53 | +8.13% | 16,427,206 |
| Mar 2021 | $103.22 | $111.41 | $101.55 | $107.77 | +5.52% | 15,122,211 |
| Feb 2021 | $118.02 | $120.00 | $98.55 | $102.13 | -12.98% | 20,196,317 |
| Jan 2021 | $117.56 | $125.28 | $114.00 | $117.37 | -0.03% | 11,786,017 |
| Dec 2020 | $110.70 | $117.65 | $104.51 | $117.40 | +6.87% | 15,336,274 |
| Nov 2020 | $87.46 | $114.13 | $87.15 | $109.85 | +27.36% | 18,474,661 |
| Oct 2020 | $86.48 | $91.70 | $80.85 | $86.25 | +0.70% | 19,189,992 |
| Sep 2020 | $87.10 | $92.67 | $81.03 | $85.65 | -1.28% | 31,364,932 |
| Aug 2020 | $87.63 | $88.75 | $81.21 | $86.76 | -0.72% | 18,898,130 |
| Jul 2020 | $79.30 | $92.16 | $78.65 | $87.39 | +10.42% | 18,328,481 |
| Jun 2020 | $80.86 | $89.39 | $75.30 | $79.14 | -2.25% | 27,411,775 |
| May 2020 | $77.89 | $85.32 | $74.70 | $80.96 | +2.47% | 23,025,226 |
| Apr 2020 | $73.64 | $82.88 | $64.51 | $79.01 | +3.88% | 28,265,890 |
| Mar 2020 | $77.76 | $83.79 | $62.20 | $76.06 | -2.01% | 47,654,333 |
| Feb 2020 | $80.00 | $90.15 | $75.18 | $77.62 | -2.82% | 27,878,039 |
| Jan 2020 | $75.26 | $85.59 | $74.13 | $79.87 | +6.45% | 22,823,911 |
| Dec 2019 | $71.78 | $75.30 | $70.66 | $75.03 | +4.54% | 29,051,446 |
| Nov 2019 | $58.89 | $73.50 | $58.78 | $71.77 | +22.47% | 37,283,320 |
| Oct 2019 | $57.07 | $59.71 | $54.09 | $58.60 | +2.68% | 28,885,082 |
| Sep 2019 | $56.37 | $63.50 | $55.40 | $57.07 | +1.24% | 51,728,230 |
| Aug 2019 | $59.85 | $61.20 | $53.51 | $56.37 | -5.81% | 97,751,270 |
| Jul 2019 | $56.94 | $60.51 | $50.68 | $59.85 | +6.38% | 56,753,077 |
| Jun 2019 | $43.49 | $56.39 | $43.49 | $56.26 | +29.57% | 37,133,933 |
| May 2019 | $55.51 | $57.96 | $43.40 | $43.42 | -21.40% | 36,961,203 |
| Apr 2019 | $54.64 | $57.01 | $50.87 | $55.24 | +1.75% | 29,492,816 |
| Mar 2019 | $57.26 | $58.18 | $49.48 | $54.29 | -4.59% | 42,846,342 |
| Feb 2019 | $56.00 | $59.97 | $54.81 | $56.90 | +1.37% | 30,745,698 |
| Jan 2019 | $51.20 | $58.00 | $50.63 | $56.13 | +9.08% | 32,358,442 |
| Dec 2018 | $66.74 | $66.74 | $48.25 | $51.46 | -22.10% | 33,935,978 |
| Nov 2018 | $67.75 | $79.11 | $58.68 | $66.06 | -1.90% | 44,498,260 |
| Oct 2018 | $73.00 | $75.43 | $63.93 | $67.34 | -5.99% | 37,453,936 |
| Sep 2018 | $69.44 | $72.00 | $66.19 | $71.63 | +3.38% | 28,126,503 |
| Aug 2018 | $69.77 | $74.72 | $65.54 | $69.29 | -1.41% | 32,198,510 |
| Jul 2018 | $69.28 | $72.13 | $68.64 | $70.28 | +1.21% | 21,182,951 |
| Jun 2018 | $67.12 | $73.50 | $66.14 | $69.44 | +3.89% | 35,598,081 |
| May 2018 | $62.77 | $68.79 | $61.97 | $66.84 | +6.45% | 33,650,457 |
| Apr 2018 | $65.96 | $66.27 | $61.72 | $62.79 | -4.78% | 30,836,162 |
| Mar 2018 | $71.88 | $73.18 | $64.62 | $65.94 | -8.44% | 38,191,303 |
| Feb 2018 | $77.53 | $78.26 | $70.50 | $72.02 | -7.71% | 27,890,458 |
| Jan 2018 | $72.27 | $80.71 | $71.77 | $78.04 | +8.01% | 28,703,309 |
| Dec 2017 | $61.00 | $72.93 | $60.05 | $72.25 | +18.33% | 46,184,293 |
| Nov 2017 | $60.85 | $61.59 | $52.51 | $61.06 | +0.53% | 44,755,437 |
| Oct 2017 | $59.55 | $63.04 | $53.58 | $60.74 | +2.27% | 59,529,252 |
| Sep 2017 | $58.68 | $61.69 | $56.14 | $59.39 | +1.42% | 39,350,123 |
| Aug 2017 | $65.03 | $65.34 | $55.59 | $58.56 | -9.60% | 36,654,274 |
| Jul 2017 | $64.91 | $66.64 | $62.11 | $64.78 | +0.03% | 23,134,649 |
| Jun 2017 | $66.23 | $67.58 | $63.00 | $64.76 | -2.26% | 29,380,227 |
| May 2017 | $69.02 | $70.16 | $61.48 | $66.26 | -3.98% | 40,680,950 |
| Apr 2017 | $68.06 | $69.22 | $66.83 | $69.01 | +1.53% | 16,991,155 |
| Mar 2017 | $69.77 | $70.14 | $65.42 | $67.97 | -2.07% | 23,821,938 |
| Feb 2017 | $63.99 | $69.56 | $63.76 | $69.41 | +8.88% | 29,317,596 |
| Jan 2017 | $64.74 | $66.60 | $62.24 | $63.75 | -0.70% | 25,114,828 |
| Dec 2016 | $63.50 | $67.44 | $63.29 | $64.20 | +1.34% | 34,515,372 |
| Nov 2016 | $58.69 | $63.95 | $57.00 | $63.35 | +8.07% | 53,402,914 |
| Oct 2016 | $65.69 | $65.89 | $54.50 | $58.62 | -11.28% | 49,520,221 |
| Sep 2016 | $64.51 | $66.88 | $63.08 | $66.07 | +2.23% | 38,666,000 |
| Aug 2016 | $77.63 | $77.90 | $62.76 | $64.63 | -16.65% | 47,886,400 |
| Jul 2016 | $77.50 | $78.77 | $76.06 | $77.54 | +0.28% | 19,132,600 |
| Jun 2016 | $77.11 | $77.93 | $73.53 | $77.32 | 0.00% | 18,552,100 |
| May 2016 | $74.34 | $78.00 | $72.97 | $77.32 | +4.63% | 25,120,800 |
| Apr 2016 | $73.05 | $75.38 | $72.31 | $73.90 | +0.71% | 17,161,200 |
| Mar 2016 | $66.55 | $74.18 | $66.30 | $73.38 | +11.23% | 22,589,500 |
| Feb 2016 | $66.73 | $67.50 | $61.36 | $65.97 | -1.71% | 26,988,900 |
| Jan 2016 | $68.81 | $69.54 | $63.38 | $67.12 | -3.72% | 27,873,800 |
| Dec 2015 | $73.41 | $73.93 | $67.34 | $69.71 | -4.56% | 40,299,600 |
| Nov 2015 | $77.86 | $78.94 | $72.28 | $73.04 | -5.77% | 25,908,500 |
| Oct 2015 | $72.33 | $78.25 | $70.94 | $77.51 | +7.16% | 19,878,400 |
| Sep 2015 | $74.08 | $76.41 | $70.12 | $72.33 | -4.38% | 27,394,800 |
| Aug 2015 | $79.07 | $81.89 | $71.65 | $75.64 | -4.29% | 25,190,200 |
| Jul 2015 | $79.96 | $80.99 | $77.78 | $79.03 | -0.55% | 21,533,500 |
| Jun 2015 | $83.94 | $84.40 | $79.31 | $79.47 | -5.14% | 22,851,000 |
| May 2015 | $81.69 | $84.40 | $80.41 | $83.78 | +3.30% | 18,940,100 |
| Apr 2015 | $81.25 | $85.17 | $79.83 | $81.10 | -0.22% | 19,007,400 |
| Mar 2015 | $74.60 | $83.04 | $74.44 | $81.28 | +8.95% | 31,188,400 |
| Feb 2015 | $75.07 | $77.10 | $71.89 | $74.60 | -0.61% | 29,324,000 |
| Jan 2015 | $75.84 | $76.60 | $73.43 | $75.06 | -0.90% | 17,564,000 |
| Dec 2014 | $76.47 | $76.77 | $72.14 | $75.74 | -1.03% | 19,013,600 |
| Nov 2014 | $78.08 | $78.41 | $72.70 | $76.53 | -1.97% | 36,908,500 |
| Oct 2014 | $73.30 | $78.52 | $71.50 | $78.07 | +6.74% | 20,555,500 |
| Sep 2014 | $74.95 | $75.27 | $72.78 | $73.14 | -2.06% | 16,540,700 |
| Aug 2014 | $71.36 | $74.99 | $70.49 | $74.68 | +6.02% | 15,776,800 |
| Jul 2014 | $72.67 | $74.84 | $70.41 | $70.44 | -2.60% | 20,193,200 |
| Jun 2014 | $70.81 | $73.61 | $69.83 | $72.32 | +2.45% | 18,267,200 |
| May 2014 | $69.39 | $70.71 | $66.60 | $70.59 | +1.86% | 20,758,600 |
| Apr 2014 | $69.00 | $70.10 | $66.81 | $69.30 | +0.65% | 30,398,700 |
| Mar 2014 | $68.27 | $70.68 | $67.53 | $68.85 | +0.17% | 25,637,700 |
| Feb 2014 | $64.94 | $70.00 | $62.52 | $68.73 | +5.85% | 37,341,900 |
| Jan 2014 | $63.36 | $66.76 | $63.19 | $64.93 | +2.46% | 29,545,700 |
| Dec 2013 | $59.44 | $63.74 | $56.85 | $63.37 | +6.41% | 40,711,600 |
| Nov 2013 | $56.20 | $62.14 | $52.75 | $59.55 | +5.94% | 58,679,000 |
| Oct 2013 | $56.89 | $58.95 | $55.23 | $56.21 | -1.21% | 26,028,200 |
| Sep 2013 | $54.37 | $59.44 | $53.91 | $56.90 | +5.85% | 28,517,600 |
| Aug 2013 | $58.50 | $59.23 | $53.56 | $53.76 | -7.65% | 36,537,000 |
| Jul 2013 | $60.82 | $61.23 | $56.16 | $58.21 | -3.63% | 48,372,200 |
| Jun 2013 | $62.15 | $65.50 | $60.06 | $60.40 | -2.64% | 25,610,000 |
| May 2013 | $59.33 | $65.67 | $58.58 | $62.04 | +4.57% | 41,439,600 |
| Apr 2013 | $59.32 | $64.37 | $58.83 | $59.33 | +0.05% | 32,518,600 |
| Mar 2013 | $59.61 | $62.15 | $58.42 | $59.30 | -0.86% | 31,150,600 |
| Feb 2013 | $57.82 | $60.05 | $56.52 | $59.81 | +3.65% | 29,647,600 |
| Jan 2013 | $54.77 | $57.94 | $54.00 | $57.71 | +4.42% | 29,510,400 |
| Dec 2012 | $54.07 | $56.40 | $52.23 | $55.27 | +2.34% | 45,002,800 |
| Nov 2012 | $56.50 | $58.25 | $53.17 | $54.00 | -4.02% | 53,883,400 |
| Oct 2012 | $52.11 | $57.43 | $51.43 | $56.26 | +8.60% | 36,630,600 |
| Sep 2012 | $48.58 | $51.99 | $48.12 | $51.81 | +6.52% | 33,464,000 |
| Aug 2012 | $49.82 | $50.12 | $47.59 | $48.64 | -1.17% | 27,764,600 |
| Jul 2012 | $49.32 | $50.26 | $47.11 | $49.21 | +0.21% | 25,960,000 |
| Jun 2012 | $40.02 | $49.11 | $40.01 | $49.11 | +20.87% | 39,482,800 |
| May 2012 | $44.38 | $45.04 | $38.91 | $40.63 | -8.28% | 64,137,800 |
| Apr 2012 | $45.00 | $45.05 | $42.18 | $44.29 | -1.76% | 25,664,200 |
| Mar 2012 | $43.34 | $45.21 | $42.66 | $45.09 | +4.18% | 26,288,000 |
| Feb 2012 | $41.36 | $44.45 | $41.18 | $43.28 | +5.79% | 31,191,800 |
| Jan 2012 | $38.66 | $41.57 | $38.30 | $40.91 | +7.91% | 21,165,200 |
| Dec 2011 | $38.19 | $39.07 | $36.23 | $37.91 | -0.49% | 23,707,600 |
| Nov 2011 | $34.05 | $38.13 | $33.46 | $38.09 | +8.83% | 42,664,800 |
| Oct 2011 | $31.10 | $36.46 | $29.57 | $35.00 | +11.70% | 60,438,600 |
| Sep 2011 | $36.87 | $37.67 | $29.81 | $31.34 | -14.83% | 61,645,000 |
| Aug 2011 | $41.94 | $41.96 | $33.86 | $36.79 | -11.92% | 74,860,200 |
| Jul 2011 | $43.34 | $44.88 | $41.10 | $41.77 | -3.54% | 23,977,800 |
| Jun 2011 | $41.98 | $43.37 | $41.26 | $43.31 | +3.05% | 33,342,800 |
| May 2011 | $44.24 | $44.79 | $41.44 | $42.03 | -4.59% | 43,206,600 |
| Apr 2011 | $43.04 | $44.50 | $42.67 | $44.05 | +3.02% | 32,159,400 |
| Mar 2011 | $39.76 | $42.95 | $39.50 | $42.76 | +7.74% | 38,299,400 |
| Feb 2011 | $37.07 | $40.21 | $36.98 | $39.69 | +7.47% | 29,681,600 |
| Jan 2011 | $34.94 | $38.05 | $34.07 | $36.93 | +6.27% | 33,990,600 |
| Dec 2010 | $36.67 | $37.31 | $34.41 | $34.75 | -4.42% | 32,953,400 |
| Nov 2010 | $36.04 | $36.90 | $33.34 | $36.35 | +1.32% | 37,134,600 |
| Oct 2010 | $34.58 | $36.48 | $33.94 | $35.88 | +3.94% | 43,837,000 |
| Sep 2010 | $32.52 | $34.71 | $31.53 | $34.52 | +6.82% | 43,450,200 |
| Aug 2010 | $29.10 | $32.90 | $28.67 | $32.31 | +12.74% | 46,977,400 |
| Jul 2010 | $31.27 | $31.43 | $28.29 | $28.66 | -8.20% | 63,497,600 |
| Jun 2010 | $31.40 | $33.53 | $31.07 | $31.22 | -1.56% | 48,913,000 |
| May 2010 | $31.26 | $33.26 | $29.48 | $31.72 | +1.60% | 50,297,800 |
| Apr 2010 | $31.83 | $33.41 | $30.48 | $31.22 | -1.53% | 39,412,200 |
| Mar 2010 | $30.93 | $32.28 | $30.38 | $31.70 | +2.91% | 38,934,600 |
| Feb 2010 | $30.04 | $31.02 | $29.28 | $30.81 | +3.10% | 33,753,600 |
| Jan 2010 | $29.56 | $31.71 | $29.26 | $29.88 | +1.74% | 28,965,000 |
| Dec 2009 | $29.83 | $30.99 | $28.20 | $29.37 | -0.84% | 38,138,000 |
| Nov 2009 | $26.62 | $30.25 | $26.50 | $29.62 | +11.71% | 33,945,200 |
| Oct 2009 | $28.37 | $28.67 | $26.36 | $26.52 | -6.37% | 37,675,800 |
| Sep 2009 | $25.76 | $28.52 | $25.44 | $28.32 | +9.53% | 36,039,200 |
| Aug 2009 | $25.03 | $26.59 | $24.70 | $25.86 | +4.04% | 29,094,800 |
| Jul 2009 | $24.63 | $26.29 | $23.62 | $24.85 | +0.49% | 44,441,200 |
| Jun 2009 | $22.84 | $24.90 | $22.64 | $24.73 | +9.64% | 35,618,800 |
| May 2009 | $23.10 | $24.07 | $21.90 | $22.56 | -2.72% | 39,900,600 |
| Apr 2009 | $21.80 | $23.91 | $21.11 | $23.19 | +5.51% | 43,336,800 |
| Mar 2009 | $22.15 | $24.17 | $20.61 | $21.98 | -6.33% | 66,195,600 |
| Feb 2009 | $23.31 | $26.66 | $22.50 | $23.46 | -0.17% | 60,081,400 |
| Jan 2009 | $24.85 | $25.00 | $22.97 | $23.50 | -5.18% | 38,659,200 |
| Dec 2008 | $24.56 | $25.97 | $22.31 | $24.79 | -1.35% | 41,682,400 |
| Nov 2008 | $27.45 | $27.45 | $20.48 | $25.13 | -11.45% | 52,588,000 |
| Oct 2008 | $28.34 | $28.71 | $21.28 | $28.38 | -0.46% | 63,604,000 |
| Sep 2008 | $28.83 | $29.46 | $27.01 | $28.51 | -0.66% | 36,853,400 |
| Aug 2008 | $28.11 | $30.10 | $27.42 | $28.70 | +2.76% | 31,222,600 |
| Jul 2008 | $26.52 | $28.71 | $26.12 | $27.93 | +5.12% | 84,502,000 |
| Jun 2008 | $26.01 | $27.18 | $24.53 | $26.57 | +2.41% | 27,136,400 |
| May 2008 | $26.21 | $26.79 | $25.00 | $25.94 | -1.01% | 21,235,400 |
| Apr 2008 | $23.83 | $27.43 | $23.76 | $26.21 | +9.74% | 32,904,400 |
| Mar 2008 | $24.47 | $24.85 | $20.93 | $23.88 | -3.77% | 55,479,000 |
| Feb 2008 | $26.78 | $27.64 | $24.47 | $24.82 | -7.11% | 43,855,600 |
| Jan 2008 | $27.97 | $30.12 | $26.03 | $26.72 | -5.18% | 34,952,200 |
| Dec 2007 | $31.18 | $31.18 | $26.92 | $28.18 | -9.05% | 37,232,600 |
| Nov 2007 | $32.59 | $32.95 | $28.56 | $30.98 | -4.95% | 47,639,400 |
| Oct 2007 | $31.47 | $33.72 | $31.27 | $32.60 | +3.18% | 23,142,600 |
| Sep 2007 | $29.40 | $31.61 | $28.75 | $31.59 | +9.84% | 28,292,000 |
| Aug 2007 | $26.31 | $29.13 | $26.17 | $28.76 | +8.65% | 41,360,600 |
| Jul 2007 | $27.06 | $28.05 | $25.87 | $26.47 | -1.74% | 31,051,000 |
| Jun 2007 | $27.65 | $28.00 | $26.19 | $26.94 | -2.44% | 30,726,600 |
| May 2007 | $26.90 | $27.97 | $26.04 | $27.62 | +1.14% | 44,645,600 |
| Apr 2007 | $26.45 | $28.90 | $26.25 | $27.31 | +2.42% | 40,720,400 |
| Mar 2007 | $27.25 | $27.71 | $25.38 | $26.66 | -2.17% | 45,358,600 |
| Feb 2007 | $27.39 | $29.39 | $26.51 | $27.25 | -0.18% | 36,899,600 |
| Jan 2007 | $28.35 | $28.55 | $25.82 | $27.30 | -4.01% | 34,492,000 |
| Dec 2006 | $27.33 | $28.74 | $26.51 | $28.44 | +6.90% | 23,345,400 |
| Nov 2006 | $28.30 | $28.45 | $25.52 | $26.61 | -4.35% | 45,897,200 |
| Oct 2006 | $28.49 | $29.75 | $27.71 | $27.82 | -3.87% | 22,262,800 |
| Sep 2006 | $29.12 | $29.60 | $27.45 | $28.94 | -0.84% | 21,523,200 |
| Aug 2006 | $25.00 | $29.47 | $24.45 | $29.18 | +16.67% | 31,848,800 |
| Jul 2006 | $25.05 | $26.39 | $24.01 | $25.01 | +0.64% | 22,263,000 |
| Jun 2006 | $26.48 | $26.63 | $23.35 | $24.85 | -6.16% | 39,825,800 |
| May 2006 | $28.25 | $28.44 | $24.83 | $26.48 | -5.87% | 45,847,200 |
| Apr 2006 | $30.03 | $30.06 | $26.92 | $28.13 | -6.56% | 26,202,200 |
| Mar 2006 | $29.22 | $30.35 | $28.52 | $30.11 | +3.12% | 24,738,000 |
| Feb 2006 | $27.31 | $29.97 | $26.39 | $29.20 | +6.65% | 34,776,800 |
| Jan 2006 | $25.32 | $28.05 | $25.25 | $27.38 | +8.12% | 29,812,400 |
| Dec 2005 | $26.18 | $26.95 | $25.01 | $25.32 | -3.52% | 17,926,000 |
| Nov 2005 | $24.60 | $26.86 | $24.56 | $26.25 | +6.73% | 19,998,400 |
| Oct 2005 | $23.04 | $25.37 | $23.03 | $24.59 | +6.75% | 28,378,000 |
| Sep 2005 | $22.93 | $24.12 | $22.72 | $23.04 | +0.35% | 17,940,800 |
| Aug 2005 | $23.68 | $24.19 | $22.00 | $22.96 | -2.82% | 16,726,400 |
| Jul 2005 | $22.78 | $24.18 | $21.49 | $23.62 | +3.87% | 21,407,200 |
| Jun 2005 | $23.04 | $23.48 | $22.10 | $22.74 | -1.26% | 18,394,600 |
| May 2005 | $20.10 | $23.38 | $20.00 | $23.03 | +14.29% | 29,970,400 |
| Apr 2005 | $21.13 | $22.05 | $19.58 | $20.15 | -3.70% | 29,114,200 |
| Mar 2005 | $21.18 | $22.13 | $20.43 | $20.93 | -0.92% | 27,421,200 |
| Feb 2005 | $21.00 | $22.03 | $20.30 | $21.12 | +0.67% | 38,519,600 |
| Jan 2005 | $19.77 | $21.29 | $19.44 | $20.98 | +6.15% | 29,836,200 |
| Dec 2004 | $16.53 | $20.55 | $16.42 | $19.77 | +18.99% | 56,132,600 |
| Nov 2004 | $14.80 | $16.82 | $14.80 | $16.61 | +12.15% | 30,937,800 |
| Oct 2004 | $15.48 | $16.18 | $13.76 | $14.81 | -4.91% | 28,939,200 |
| Sep 2004 | $15.00 | $15.75 | $14.81 | $15.58 | +2.77% | 17,221,400 |
| Aug 2004 | $15.15 | $15.30 | $13.00 | $15.16 | -0.20% | 43,732,000 |
| Jul 2004 | $15.75 | $16.22 | $14.28 | $15.19 | -1.49% | 27,287,600 |
| Jun 2004 | $15.60 | $16.18 | $14.40 | $15.42 | -0.38% | 30,326,300 |
| May 2004 | $17.08 | $17.22 | $15.06 | $15.47 | -9.16% | 33,285,300 |
| Apr 2004 | $15.87 | $17.33 | $15.60 | $17.03 | +7.02% | 31,136,400 |
| Mar 2004 | $15.30 | $16.32 | $14.53 | $15.92 | +4.92% | 25,546,200 |
| Feb 2004 | $13.33 | $15.67 | $13.26 | $15.17 | +13.43% | 24,320,400 |
| Jan 2004 | $12.95 | $13.40 | $12.61 | $13.37 | +2.87% | 20,145,600 |
| Dec 2003 | $12.72 | $13.47 | $12.29 | $13.00 | +2.15% | 15,541,800 |
| Nov 2003 | $11.75 | $13.15 | $11.65 | $12.73 | +8.78% | 29,388,600 |
| Oct 2003 | $10.58 | $11.91 | $10.54 | $11.70 | +10.27% | 22,329,600 |
| Sep 2003 | $10.13 | $10.91 | $10.06 | $10.61 | +4.70% | 26,207,700 |
| Aug 2003 | $9.33 | $10.13 | $8.53 | $10.13 | +8.57% | 26,416,200 |
| Jul 2003 | $9.00 | $9.71 | $8.91 | $9.33 | +4.55% | 33,983,100 |
| Jun 2003 | $8.42 | $9.03 | $8.22 | $8.93 | +10.43% | 28,525,800 |
| May 2003 | $6.91 | $8.17 | $6.90 | $8.08 | +17.60% | 23,234,100 |
| Apr 2003 | $6.92 | $7.08 | $6.45 | $6.87 | -0.53% | 15,221,700 |
| Mar 2003 | $6.95 | $7.03 | $6.38 | $6.91 | -0.10% | 23,863,200 |
| Feb 2003 | $8.12 | $8.13 | $6.57 | $6.92 | -13.90% | 26,818,200 |
| Jan 2003 | $8.23 | $8.60 | $7.92 | $8.03 | -2.31% | 25,183,500 |
| Dec 2002 | $8.58 | $8.65 | $7.92 | $8.22 | -3.82% | 18,734,100 |
| Nov 2002 | $7.99 | $8.82 | $7.92 | $8.55 | +7.01% | 28,822,800 |
| Oct 2002 | $7.97 | $8.35 | $7.50 | $7.99 | +1.57% | 27,071,100 |
| Sep 2002 | $7.38 | $8.15 | $7.23 | $7.87 | +6.59% | 18,467,700 |
| Aug 2002 | $7.85 | $7.85 | $6.95 | $7.38 | -6.19% | 20,251,200 |
| Jul 2002 | $7.97 | $8.02 | $6.33 | $7.87 | -0.84% | 42,086,100 |
| Jun 2002 | $7.85 | $8.50 | $7.54 | $7.93 | +1.71% | 36,058,200 |
| May 2002 | $8.63 | $8.73 | $6.50 | $7.80 | -9.72% | 97,123,500 |
| Apr 2002 | $8.40 | $8.74 | $8.29 | $8.64 | +2.45% | 29,664,900 |
| Mar 2002 | $7.47 | $8.69 | $7.14 | $8.43 | +13.20% | 54,973,200 |
| Feb 2002 | $8.07 | $8.18 | $7.37 | $7.45 | -8.40% | 21,802,800 |
| Jan 2002 | $8.02 | $8.22 | $7.24 | $8.13 | -0.20% | 30,995,100 |
| Dec 2001 | $7.57 | $8.17 | $7.35 | $8.15 | +7.95% | 26,908,800 |
| Nov 2001 | $6.08 | $7.59 | $6.01 | $7.55 | +24.45% | 30,327,000 |
| Oct 2001 | $6.78 | $6.80 | $5.62 | $6.07 | -10.56% | 48,749,700 |
| Sep 2001 | $6.80 | $7.12 | $5.57 | $6.78 | -1.45% | 20,444,700 |
| Aug 2001 | $7.13 | $7.53 | $6.16 | $6.88 | -3.69% | 23,227,500 |
| Jul 2001 | $6.85 | $7.58 | $6.57 | $7.15 | +5.46% | 29,613,000 |
| Jun 2001 | $6.30 | $6.92 | $5.94 | $6.78 | +7.57% | 24,337,200 |
| May 2001 | $5.87 | $6.77 | $5.76 | $6.30 | +7.39% | 43,971,900 |
| Apr 2001 | $5.63 | $5.92 | $5.33 | $5.87 | +3.65% | 31,443,600 |
| Mar 2001 | $5.83 | $5.91 | $4.83 | $5.66 | -3.41% | 24,408,300 |
| Feb 2001 | $6.43 | $6.52 | $4.67 | $5.86 | -10.08% | 51,092,700 |
| Jan 2001 | $5.71 | $6.54 | $5.08 | $6.52 | +14.16% | 49,124,400 |
| Dec 2000 | $3.54 | $5.94 | $3.52 | $5.71 | +62.13% | 35,448,000 |
| Nov 2000 | $3.71 | $4.08 | $3.46 | $3.52 | -6.11% | 25,117,500 |
| Oct 2000 | $2.48 | $3.83 | $2.40 | $3.75 | +50.00% | 42,813,000 |
| Sep 2000 | $2.33 | $2.50 | $2.06 | $2.50 | +7.14% | 10,201,800 |
| Aug 2000 | $2.50 | $2.52 | $2.00 | $2.33 | -8.20% | 9,655,200 |
| Jul 2000 | $2.00 | $2.60 | $1.90 | $2.54 | +27.09% | 20,722,500 |
| Jun 2000 | $1.33 | $2.00 | $1.23 | $2.00 | +52.38% | 24,416,400 |
| May 2000 | $0.9792 | $1.54 | $0.8333 | $1.31 | +36.96% | 27,998,700 |
| Apr 2000 | $1.06 | $1.48 | $0.8125 | $0.9583 | -8.00% | 38,505,300 |
| Mar 2000 | $1.00 | $1.25 | $0.6875 | $1.04 | +4.17% | 64,957,200 |
| Feb 2000 | $1.58 | $1.60 | $0.9167 | $1.00 | -35.14% | 42,128,700 |
| Jan 2000 | $2.25 | $2.54 | $1.50 | $1.54 | -30.84% | 49,544,100 |
| Dec 1999 | $2.35 | $2.56 | $2.00 | $2.23 | -6.14% | 31,713,900 |
| Nov 1999 | $2.54 | $2.71 | $2.08 | $2.38 | -2.56% | 39,865,800 |
| Oct 1999 | $2.46 | $2.88 | $1.90 | $2.44 | -1.68% | 48,506,700 |
| Sep 1999 | $2.69 | $2.85 | $2.33 | $2.48 | -7.75% | 25,732,500 |
| Aug 1999 | $2.79 | $3.10 | $2.60 | $2.69 | -3.73% | 35,860,200 |
| Jul 1999 | $5.17 | $5.17 | $2.69 | $2.79 | -46.18% | 65,827,500 |
| Jun 1999 | $5.15 | $5.25 | $4.42 | $5.19 | +1.22% | 25,816,500 |
| May 1999 | $4.65 | $5.42 | $4.60 | $5.13 | +10.81% | 42,217,200 |
| Apr 1999 | $3.73 | $4.85 | $3.10 | $4.63 | +26.14% | 62,219,400 |
| Mar 1999 | $2.96 | $3.94 | $2.31 | $3.67 | +23.95% | 111,674,400 |
| Feb 1999 | $7.77 | $8.29 | $2.83 | $2.96 | -61.93% | 158,948,100 |
| Jan 1999 | $9.83 | $9.88 | $7.38 | $7.77 | -21.14% | 40,609,800 |
| Dec 1998 | $8.77 | $9.85 | $7.38 | $9.85 | +11.29% | 35,748,600 |
| Nov 1998 | $8.17 | $10.08 | $8.15 | $8.85 | +8.42% | 53,372,700 |
| Oct 1998 | $8.00 | $8.54 | $6.50 | $8.17 | +2.08% | 23,544,900 |
| Sep 1998 | $6.29 | $9.48 | $6.29 | $8.00 | +26.32% | 29,400,300 |
| Aug 1998 | $10.21 | $10.21 | $6.31 | $6.33 | -37.58% | 40,392,900 |
| Jul 1998 | $11.54 | $11.75 | $10.00 | $10.15 | -11.78% | 18,815,100 |
| Jun 1998 | $10.23 | $12.04 | $10.08 | $11.50 | +12.42% | 20,237,100 |
| May 1998 | $11.04 | $11.21 | $10.00 | $10.23 | -7.36% | 23,675,700 |
| Apr 1998 | $11.15 | $11.58 | $9.90 | $11.04 | -0.56% | 21,629,100 |
| Mar 1998 | $10.75 | $11.98 | $10.67 | $11.10 | +3.50% | 25,357,500 |
| Feb 1998 | $8.08 | $10.75 | $8.08 | $10.73 | +32.05% | 28,416,300 |
| Jan 1998 | $9.17 | $9.17 | $7.46 | $8.13 | -11.36% | 25,867,200 |
| Dec 1997 | $8.67 | $9.42 | $8.13 | $9.17 | +6.28% | 16,183,800 |
| Nov 1997 | $10.33 | $11.29 | $8.15 | $8.63 | -16.02% | 15,132,000 |
| Oct 1997 | $10.05 | $11.46 | $9.25 | $10.27 | +2.71% | 8,269,500 |
| Sep 1997 | $9.18 | $10.18 | $8.96 | $10.00 | +9.29% | 7,253,500 |
| Aug 1997 | $8.25 | $9.50 | $8.19 | $9.15 | +10.91% | 17,729,500 |
| Jul 1997 | $8.04 | $8.60 | $7.25 | $8.25 | +2.64% | 8,833,000 |
| Jun 1997 | $7.20 | $8.10 | $7.20 | $8.04 | +11.63% | 10,284,500 |
| May 1997 | $6.45 | $7.40 | $6.45 | $7.20 | +12.06% | 7,914,500 |
| Apr 1997 | $6.10 | $6.63 | $5.60 | $6.43 | +5.76% | 4,595,000 |
| Mar 1997 | $6.93 | $6.98 | $5.98 | $6.08 | -12.90% | 8,097,000 |
| Feb 1997 | $7.33 | $7.53 | $6.80 | $6.98 | -4.78% | 6,455,000 |
| Jan 1997 | $7.25 | $7.38 | $6.40 | $7.33 | +1.03% | 6,450,000 |
| Dec 1996 | $6.83 | $7.25 | $6.40 | $7.25 | +5.84% | 5,295,500 |
| Nov 1996 | $7.80 | $7.93 | $6.58 | $6.85 | -12.18% | 18,371,000 |
| Oct 1996 | $7.95 | $9.28 | $7.78 | $7.80 | -2.50% | 11,250,000 |
| Sep 1996 | $8.18 | $8.18 | $7.50 | $8.00 | -2.74% | 4,147,500 |
| Aug 1996 | $7.13 | $8.25 | $6.85 | $8.23 | +15.03% | 3,867,500 |
| Jul 1996 | $8.40 | $8.53 | $6.40 | $7.15 | -15.38% | 5,094,000 |
| Jun 1996 | $8.23 | $8.45 | $7.38 | $8.45 | +2.42% | 3,276,000 |
| May 1996 | $7.68 | $9.10 | $7.03 | $8.25 | +7.84% | 7,425,500 |
| Apr 1996 | $6.20 | $8.10 | $6.20 | $7.65 | +22.89% | 22,869,000 |
| Mar 1996 | $5.95 | $6.25 | $5.80 | $6.23 | +5.51% | 3,358,000 |
| Feb 1996 | $5.53 | $6.45 | $5.48 | $5.90 | +6.31% | 4,284,000 |
| Jan 1996 | $5.90 | $6.00 | $5.40 | $5.55 | -7.50% | 1,838,000 |
| Dec 1995 | $5.35 | $6.00 | $5.13 | $6.00 | +11.63% | 6,974,500 |
| Nov 1995 | $3.90 | $5.85 | $3.60 | $5.38 | +31.90% | 15,082,000 |
| Oct 1995 | $3.48 | $4.20 | $3.48 | $4.08 | – | 15,479,500 |
Seasonality
DVA 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 | 4.6% | 3.5% | -0.2% | 1.2% | 0.8% | 3.2% | 3.0% | -2.5% | -1.3% | -6.0% | 10.2% | 1.9% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -3.8% | 42.9% | -1.7% | 0.9% | 25.3% | 14.5% | 7.9% | -26.7% | -0.6% | 7.2% | ||
| 2025 | 17.8% | -16.1% | 3.4% | -7.5% | -3.7% | 4.5% | -1.5% | -1.9% | -3.5% | -10.4% | 0.6% | -5.1% |
| 2024 | 3.2% | 17.4% | 8.7% | 0.7% | 5.8% | -5.8% | -1.4% | 10.5% | 8.6% | -14.7% | 18.9% | -10.0% |
| 2023 | 10.3% | -0.2% | -1.4% | 11.4% | 3.7% | 7.3% | 1.5% | 0.4% | -7.7% | -18.3% | 31.4% | 3.3% |
| 2022 | -4.7% | 4.1% | 0.3% | -4.2% | -10.0% | -18.0% | 5.3% | 1.3% | -3.0% | -11.8% | 1.0% | 1.3% |
| 2021 | -0.0% | -13.0% | 5.5% | 8.1% | 3.0% | 0.3% | -0.1% | 8.7% | -11.1% | -11.2% | -8.5% | 20.4% |
| 2020 | 6.5% | -2.8% | -2.0% | 3.9% | 2.5% | -2.2% | 10.4% | -0.7% | -1.3% | 0.7% | 27.4% | 6.9% |
| 2019 | 9.1% | 1.4% | -4.6% | 1.7% | -21.4% | 29.6% | 6.4% | -5.8% | 1.2% | 2.7% | 22.5% | 4.5% |
| 2018 | 8.0% | -7.7% | -8.4% | -4.8% | 6.5% | 3.9% | 1.2% | -1.4% | 3.4% | -6.0% | -1.9% | -22.1% |
| 2017 | -0.7% | 8.9% | -2.1% | 1.5% | -4.0% | -2.3% | 0.0% | -9.6% | 1.4% | 2.3% | 0.5% | 18.3% |