Equifax Inc (EFX) stock
EFXNYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 16/305% below fair value
$184.60+5.21 (+2.90%)
Close on Oct 30, 2026Market cap $21.69BP/E 32.4Yield 1.02%
Price history
Equifax share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$184.60
+2.90% on the day
52-week range
$137.01 – $228.67
-19.3% from the high
Change over 52 weeks
-12.7%
From $211.50 on Oct 30, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $139.93 | $188.29 | $137.07 | $184.60 | +34.51% | 46,531,141 |
| Sep 2026 | $187.89 | $192.51 | $137.01 | $137.24 | -27.45% | 35,994,524 |
| Aug 2026 | $175.21 | $197.90 | $172.23 | $189.16 | +9.58% | 22,516,148 |
| Jul 2026 | $157.41 | $190.15 | $155.00 | $172.62 | +8.76% | 41,186,209 |
| Jun 2026 | $164.89 | $179.62 | $150.75 | $158.72 | -4.26% | 40,173,894 |
| May 2026 | $176.54 | $178.80 | $156.47 | $165.79 | -4.69% | 31,699,983 |
| Apr 2026 | $179.17 | $200.09 | $169.49 | $173.94 | -3.40% | 37,603,094 |
| Mar 2026 | $204.29 | $211.12 | $166.07 | $180.07 | -13.83% | 34,492,559 |
| Feb 2026 | $201.02 | $209.70 | $166.02 | $208.96 | +3.75% | 44,292,637 |
| Jan 2026 | $216.53 | $228.67 | $199.63 | $201.40 | -7.18% | 33,902,839 |
| Dec 2025 | $210.29 | $224.19 | $207.70 | $216.98 | +2.17% | 32,152,132 |
| Nov 2025 | $209.33 | $216.10 | $201.56 | $212.37 | +0.60% | 26,434,161 |
| Oct 2025 | $255.50 | $258.32 | $208.83 | $211.10 | -17.71% | 32,731,533 |
| Sep 2025 | $241.73 | $271.84 | $233.74 | $256.53 | +4.15% | 21,041,997 |
| Aug 2025 | $240.28 | $257.21 | $233.24 | $246.30 | +2.53% | 20,759,624 |
| Jul 2025 | $257.06 | $275.91 | $236.20 | $240.23 | -7.38% | 23,809,852 |
| Jun 2025 | $260.98 | $274.33 | $244.51 | $259.37 | -1.82% | 17,714,741 |
| May 2025 | $258.73 | $281.03 | $256.07 | $264.19 | +1.56% | 19,144,534 |
| Apr 2025 | $243.56 | $260.80 | $199.98 | $260.13 | +6.80% | 27,873,918 |
| Mar 2025 | $245.22 | $260.53 | $231.40 | $243.56 | -0.67% | 22,669,384 |
| Feb 2025 | $268.42 | $270.87 | $234.32 | $245.20 | -10.76% | 24,152,704 |
| Jan 2025 | $256.59 | $281.07 | $242.00 | $274.78 | +7.82% | 17,099,560 |
| Dec 2024 | $261.42 | $279.11 | $250.32 | $254.85 | -2.57% | 19,117,762 |
| Nov 2024 | $266.46 | $275.66 | $241.20 | $261.56 | -1.31% | 22,491,812 |
| Oct 2024 | $294.92 | $295.49 | $264.89 | $265.02 | -9.81% | 21,849,097 |
| Sep 2024 | $305.25 | $309.63 | $288.85 | $293.86 | -4.32% | 20,694,374 |
| Aug 2024 | $278.60 | $307.69 | $274.66 | $307.13 | +9.94% | 18,029,143 |
| Jul 2024 | $242.06 | $282.50 | $233.71 | $279.37 | +15.22% | 14,917,400 |
| Jun 2024 | $231.82 | $252.17 | $228.44 | $242.46 | +4.78% | 15,711,487 |
| May 2024 | $220.09 | $254.96 | $218.42 | $231.39 | +5.09% | 16,893,945 |
| Apr 2024 | $267.98 | $270.00 | $213.02 | $220.19 | -17.69% | 23,743,849 |
| Mar 2024 | $271.10 | $274.75 | $251.24 | $267.52 | -2.22% | 14,154,359 |
| Feb 2024 | $245.49 | $275.10 | $237.34 | $273.59 | +11.97% | 17,974,830 |
| Jan 2024 | $244.24 | $251.04 | $230.45 | $244.34 | -1.19% | 15,911,395 |
| Dec 2023 | $217.17 | $252.60 | $216.86 | $247.29 | +13.59% | 20,302,071 |
| Nov 2023 | $169.14 | $218.09 | $164.23 | $217.71 | +28.39% | 17,564,812 |
| Oct 2023 | $181.35 | $188.42 | $159.95 | $169.57 | -7.43% | 20,212,083 |
| Sep 2023 | $207.57 | $209.24 | $178.87 | $183.18 | -11.38% | 12,614,960 |
| Aug 2023 | $202.51 | $209.07 | $188.88 | $206.70 | +1.28% | 18,830,011 |
| Jul 2023 | $233.39 | $240.35 | $200.65 | $204.08 | -13.27% | 24,285,446 |
| Jun 2023 | $209.25 | $238.00 | $207.32 | $235.30 | +12.79% | 16,532,310 |
| May 2023 | $206.79 | $216.78 | $196.44 | $208.62 | +0.12% | 13,362,528 |
| Apr 2023 | $201.22 | $210.86 | $191.20 | $208.38 | +2.73% | 15,803,582 |
| Mar 2023 | $202.37 | $209.73 | $189.94 | $202.84 | +0.15% | 15,656,406 |
| Feb 2023 | $222.03 | $234.14 | $196.57 | $202.53 | -8.85% | 16,683,979 |
| Jan 2023 | $198.29 | $225.45 | $195.61 | $222.20 | +14.32% | 16,992,896 |
| Dec 2022 | $200.00 | $212.61 | $187.11 | $194.36 | -1.53% | 14,565,100 |
| Nov 2022 | $171.81 | $208.87 | $157.41 | $197.37 | +16.42% | 24,800,152 |
| Oct 2022 | $173.74 | $182.98 | $145.98 | $169.54 | -1.10% | 25,380,775 |
| Sep 2022 | $186.94 | $199.42 | $165.63 | $171.43 | -9.18% | 14,573,417 |
| Aug 2022 | $207.12 | $223.03 | $187.35 | $188.75 | -9.65% | 12,881,294 |
| Jul 2022 | $183.17 | $209.49 | $181.03 | $208.91 | +14.30% | 13,340,362 |
| Jun 2022 | $201.00 | $204.29 | $169.25 | $182.78 | -9.77% | 17,651,957 |
| May 2022 | $203.03 | $213.34 | $185.76 | $202.58 | -0.46% | 22,303,758 |
| Apr 2022 | $238.58 | $238.58 | $199.63 | $203.52 | -14.16% | 27,579,827 |
| Mar 2022 | $218.73 | $243.79 | $215.06 | $237.10 | +8.59% | 19,656,952 |
| Feb 2022 | $240.00 | $245.27 | $203.01 | $218.34 | -8.93% | 24,470,719 |
| Jan 2022 | $292.79 | $294.93 | $217.05 | $239.76 | -18.11% | 23,970,943 |
| Dec 2021 | $281.99 | $300.11 | $270.44 | $292.79 | +5.07% | 14,893,734 |
| Nov 2021 | $278.75 | $292.11 | $270.74 | $278.65 | +0.44% | 14,145,282 |
| Oct 2021 | $255.59 | $279.29 | $240.11 | $277.43 | +9.47% | 13,086,914 |
| Sep 2021 | $272.41 | $279.59 | $253.37 | $253.42 | -6.92% | 15,385,697 |
| Aug 2021 | $261.67 | $273.28 | $251.55 | $272.26 | +4.47% | 10,618,562 |
| Jul 2021 | $240.52 | $261.54 | $239.18 | $260.60 | +8.81% | 12,865,198 |
| Jun 2021 | $236.66 | $242.79 | $226.27 | $239.51 | +1.90% | 13,663,269 |
| May 2021 | $230.50 | $242.13 | $229.10 | $235.04 | +2.53% | 14,025,388 |
| Apr 2021 | $181.27 | $234.97 | $177.91 | $229.23 | +26.56% | 17,020,238 |
| Mar 2021 | $163.25 | $185.00 | $162.81 | $181.13 | +11.89% | 16,962,000 |
| Feb 2021 | $178.28 | $184.55 | $161.87 | $161.88 | -8.60% | 19,112,797 |
| Jan 2021 | $193.46 | $194.41 | $175.30 | $177.11 | -8.16% | 11,330,168 |
| Dec 2020 | $168.44 | $196.47 | $163.34 | $192.84 | +15.54% | 13,774,447 |
| Nov 2020 | $138.62 | $174.56 | $137.44 | $166.90 | +22.18% | 21,623,193 |
| Oct 2020 | $157.57 | $166.61 | $135.98 | $136.60 | -12.94% | 18,236,847 |
| Sep 2020 | $167.43 | $174.72 | $150.53 | $156.90 | -6.76% | 15,397,705 |
| Aug 2020 | $163.26 | $169.04 | $157.22 | $168.27 | +3.51% | 13,156,166 |
| Jul 2020 | $172.40 | $181.76 | $160.34 | $162.56 | -5.42% | 20,804,937 |
| Jun 2020 | $153.83 | $180.07 | $153.26 | $171.88 | +11.93% | 19,704,930 |
| May 2020 | $137.16 | $155.97 | $135.64 | $153.56 | +10.55% | 19,962,377 |
| Apr 2020 | $115.44 | $144.59 | $105.66 | $138.90 | +16.28% | 22,295,598 |
| Mar 2020 | $143.97 | $163.04 | $103.01 | $119.45 | -15.90% | 31,651,647 |
| Feb 2020 | $150.70 | $164.77 | $138.50 | $142.04 | -5.24% | 16,161,084 |
| Jan 2020 | $140.67 | $155.70 | $139.49 | $149.90 | +6.98% | 14,738,643 |
| Dec 2019 | $139.57 | $140.89 | $135.23 | $140.12 | +0.34% | 11,914,243 |
| Nov 2019 | $137.51 | $142.69 | $131.57 | $139.64 | +2.14% | 14,840,243 |
| Oct 2019 | $140.66 | $146.80 | $131.90 | $136.71 | -2.82% | 22,709,725 |
| Sep 2019 | $145.51 | $148.59 | $137.54 | $140.67 | -3.90% | 14,361,811 |
| Aug 2019 | $139.21 | $147.47 | $133.53 | $146.38 | +5.24% | 18,170,543 |
| Jul 2019 | $136.84 | $144.03 | $135.02 | $139.09 | +2.85% | 16,549,691 |
| Jun 2019 | $120.90 | $136.21 | $119.91 | $135.24 | +11.86% | 15,933,672 |
| May 2019 | $126.41 | $126.46 | $115.38 | $120.90 | -4.01% | 22,328,433 |
| Apr 2019 | $119.10 | $126.89 | $118.45 | $125.95 | +6.29% | 13,824,348 |
| Mar 2019 | $109.99 | $118.95 | $107.58 | $118.50 | +8.21% | 15,788,463 |
| Feb 2019 | $107.09 | $113.11 | $105.58 | $109.51 | +2.33% | 28,408,787 |
| Jan 2019 | $91.34 | $107.36 | $90.69 | $107.02 | +14.91% | 21,774,295 |
| Dec 2018 | $104.51 | $104.97 | $88.68 | $93.13 | -9.29% | 23,234,276 |
| Nov 2018 | $102.35 | $106.74 | $97.13 | $102.67 | +1.21% | 34,025,393 |
| Oct 2018 | $131.42 | $132.88 | $90.54 | $101.44 | -22.31% | 39,044,418 |
| Sep 2018 | $133.66 | $138.69 | $129.45 | $130.57 | -2.54% | 15,052,833 |
| Aug 2018 | $125.09 | $136.09 | $124.46 | $133.97 | +6.75% | 15,947,499 |
| Jul 2018 | $123.85 | $129.31 | $120.85 | $125.50 | +0.31% | 18,228,424 |
| Jun 2018 | $114.18 | $128.53 | $113.27 | $125.11 | +9.78% | 27,534,005 |
| May 2018 | $111.89 | $116.76 | $110.86 | $113.96 | +1.70% | 17,084,064 |
| Apr 2018 | $117.70 | $120.63 | $111.72 | $112.05 | -4.89% | 18,427,054 |
| Mar 2018 | $113.29 | $125.48 | $110.55 | $117.81 | +4.26% | 26,198,717 |
| Feb 2018 | $124.85 | $125.05 | $108.33 | $113.00 | -9.55% | 24,353,522 |
| Jan 2018 | $118.17 | $127.73 | $117.37 | $124.93 | +5.94% | 25,363,593 |
| Dec 2017 | $114.12 | $120.77 | $111.29 | $117.92 | +3.33% | 21,885,516 |
| Nov 2017 | $109.12 | $114.97 | $105.31 | $114.12 | +5.15% | 27,476,649 |
| Oct 2017 | $106.09 | $114.46 | $106.00 | $108.53 | +2.40% | 56,388,048 |
| Sep 2017 | $142.73 | $143.37 | $89.59 | $105.99 | -25.61% | 179,231,075 |
| Aug 2017 | $146.00 | $146.50 | $139.14 | $142.47 | -2.04% | 10,009,720 |
| Jul 2017 | $137.90 | $147.02 | $136.66 | $145.44 | +5.84% | 10,387,238 |
| Jun 2017 | $137.00 | $144.01 | $134.51 | $137.42 | +0.45% | 11,845,121 |
| May 2017 | $135.99 | $139.50 | $133.49 | $136.80 | +1.10% | 11,367,859 |
| Apr 2017 | $136.65 | $139.89 | $131.62 | $135.31 | -1.05% | 11,422,824 |
| Mar 2017 | $132.25 | $137.76 | $130.90 | $136.74 | +4.29% | 16,137,847 |
| Feb 2017 | $117.69 | $132.69 | $116.31 | $131.11 | +11.79% | 18,424,694 |
| Jan 2017 | $118.59 | $121.72 | $116.51 | $117.28 | -0.80% | 14,539,989 |
| Dec 2016 | $114.45 | $120.06 | $110.87 | $118.23 | +3.30% | 18,899,789 |
| Nov 2016 | $124.52 | $127.39 | $112.73 | $114.45 | -7.68% | 23,345,220 |
| Oct 2016 | $134.36 | $134.56 | $121.80 | $123.97 | -7.88% | 12,115,657 |
| Sep 2016 | $131.87 | $135.32 | $130.15 | $134.58 | +2.03% | 12,941,400 |
| Aug 2016 | $132.56 | $134.41 | $129.11 | $131.90 | -0.42% | 11,164,400 |
| Jul 2016 | $128.15 | $136.97 | $127.85 | $132.46 | +3.16% | 13,598,400 |
| Jun 2016 | $125.30 | $128.41 | $118.05 | $128.40 | +2.12% | 15,865,600 |
| May 2016 | $120.35 | $126.51 | $118.34 | $125.73 | +4.56% | 13,931,600 |
| Apr 2016 | $113.84 | $122.55 | $113.09 | $120.25 | +5.21% | 13,179,600 |
| Mar 2016 | $105.59 | $114.67 | $104.66 | $114.29 | +8.97% | 14,289,600 |
| Feb 2016 | $105.05 | $107.39 | $91.72 | $104.88 | -0.87% | 21,530,700 |
| Jan 2016 | $109.92 | $110.77 | $98.40 | $105.80 | -5.00% | 19,380,400 |
| Dec 2015 | $112.38 | $114.46 | $107.20 | $111.37 | -0.12% | 14,289,300 |
| Nov 2015 | $106.57 | $112.63 | $104.00 | $111.50 | +4.63% | 10,578,000 |
| Oct 2015 | $97.24 | $108.62 | $96.22 | $106.57 | +9.66% | 15,875,000 |
| Sep 2015 | $95.93 | $100.50 | $94.59 | $97.18 | -0.74% | 13,830,400 |
| Aug 2015 | $102.31 | $105.86 | $90.94 | $97.90 | -4.14% | 13,795,600 |
| Jul 2015 | $97.94 | $102.96 | $96.16 | $102.13 | +5.19% | 15,631,100 |
| Jun 2015 | $100.35 | $101.13 | $96.85 | $97.09 | -3.23% | 11,840,000 |
| May 2015 | $97.66 | $100.93 | $97.34 | $100.33 | +3.51% | 11,083,900 |
| Apr 2015 | $93.14 | $99.29 | $91.61 | $96.93 | +4.23% | 10,181,900 |
| Mar 2015 | $93.45 | $94.90 | $90.71 | $93.00 | -0.40% | 12,731,000 |
| Feb 2015 | $84.41 | $94.35 | $82.87 | $93.37 | +10.55% | 15,569,800 |
| Jan 2015 | $81.37 | $86.31 | $79.62 | $84.46 | +4.44% | 10,744,100 |
| Dec 2014 | $79.43 | $82.63 | $78.34 | $80.87 | +1.66% | 11,858,400 |
| Nov 2014 | $75.81 | $80.00 | $75.36 | $79.55 | +5.03% | 8,304,400 |
| Oct 2014 | $74.64 | $76.68 | $69.04 | $75.74 | +1.34% | 13,893,200 |
| Sep 2014 | $78.93 | $79.94 | $73.80 | $74.74 | -5.10% | 10,926,200 |
| Aug 2014 | $76.02 | $79.37 | $74.11 | $78.76 | +3.51% | 7,793,600 |
| Jul 2014 | $72.83 | $77.74 | $72.00 | $76.09 | +4.89% | 11,194,200 |
| Jun 2014 | $71.02 | $73.39 | $69.67 | $72.54 | +2.47% | 8,283,500 |
| May 2014 | $70.81 | $71.76 | $69.16 | $70.79 | -0.03% | 10,910,900 |
| Apr 2014 | $68.22 | $70.83 | $64.75 | $70.81 | +4.09% | 14,687,600 |
| Mar 2014 | $69.67 | $72.90 | $67.92 | $68.03 | -2.90% | 13,212,900 |
| Feb 2014 | $70.01 | $71.93 | $67.80 | $70.06 | 0.00% | 15,041,100 |
| Jan 2014 | $68.95 | $71.62 | $66.97 | $70.06 | +1.40% | 11,891,700 |
| Dec 2013 | $67.47 | $69.64 | $66.02 | $69.09 | +2.61% | 10,781,300 |
| Nov 2013 | $64.70 | $68.29 | $63.46 | $67.33 | +4.11% | 9,707,000 |
| Oct 2013 | $59.68 | $66.22 | $58.86 | $64.67 | +8.05% | 19,312,400 |
| Sep 2013 | $59.63 | $62.94 | $58.75 | $59.85 | +1.29% | 12,752,900 |
| Aug 2013 | $63.68 | $65.65 | $58.92 | $59.09 | -6.55% | 12,688,000 |
| Jul 2013 | $58.95 | $63.89 | $58.74 | $63.23 | +7.30% | 12,266,400 |
| Jun 2013 | $61.00 | $61.54 | $57.54 | $58.93 | -3.23% | 11,497,100 |
| May 2013 | $60.99 | $63.91 | $60.59 | $60.90 | -0.49% | 15,419,700 |
| Apr 2013 | $57.46 | $62.00 | $55.87 | $61.20 | +6.27% | 18,313,600 |
| Mar 2013 | $54.79 | $57.68 | $54.77 | $57.59 | +4.48% | 17,315,000 |
| Feb 2013 | $59.24 | $59.83 | $52.79 | $55.12 | -6.10% | 23,425,300 |
| Jan 2013 | $54.98 | $59.30 | $54.07 | $58.70 | +8.46% | 14,255,100 |
| Dec 2012 | $52.66 | $55.52 | $52.66 | $54.12 | +5.62% | 17,695,700 |
| Nov 2012 | $50.00 | $51.86 | $49.37 | $51.24 | +2.40% | 17,463,100 |
| Oct 2012 | $46.74 | $51.36 | $46.62 | $50.04 | +7.43% | 18,510,800 |
| Sep 2012 | $45.76 | $48.15 | $45.55 | $46.58 | +1.75% | 11,717,300 |
| Aug 2012 | $47.19 | $47.21 | $45.15 | $45.78 | -2.26% | 16,467,400 |
| Jul 2012 | $46.78 | $49.49 | $45.48 | $46.84 | +0.52% | 19,712,800 |
| Jun 2012 | $44.63 | $48.03 | $43.01 | $46.60 | +3.17% | 23,303,100 |
| May 2012 | $45.95 | $46.50 | $44.11 | $45.17 | -1.42% | 21,790,700 |
| Apr 2012 | $44.19 | $47.24 | $42.50 | $45.82 | +3.52% | 14,164,900 |
| Mar 2012 | $42.14 | $44.60 | $41.33 | $44.26 | +5.28% | 18,297,700 |
| Feb 2012 | $39.32 | $43.52 | $39.07 | $42.04 | +7.88% | 15,231,400 |
| Jan 2012 | $39.39 | $40.10 | $37.89 | $38.97 | +0.59% | 11,626,300 |
| Dec 2011 | $37.01 | $39.26 | $36.75 | $38.74 | +4.28% | 17,533,900 |
| Nov 2011 | $34.00 | $37.21 | $33.38 | $37.15 | +5.69% | 17,198,300 |
| Oct 2011 | $30.48 | $35.91 | $29.07 | $35.15 | +14.35% | 18,082,000 |
| Sep 2011 | $32.26 | $32.74 | $29.47 | $30.74 | -4.92% | 16,683,100 |
| Aug 2011 | $34.65 | $34.83 | $28.59 | $32.33 | -5.91% | 29,852,800 |
| Jul 2011 | $34.73 | $35.75 | $32.99 | $34.36 | -1.04% | 18,209,500 |
| Jun 2011 | $37.58 | $37.80 | $33.44 | $34.72 | -8.12% | 23,486,600 |
| May 2011 | $37.69 | $39.36 | $36.40 | $37.79 | +0.69% | 15,356,700 |
| Apr 2011 | $39.00 | $39.90 | $36.56 | $37.53 | -3.40% | 16,554,000 |
| Mar 2011 | $35.81 | $38.88 | $35.13 | $38.85 | +8.67% | 16,442,000 |
| Feb 2011 | $35.89 | $37.00 | $34.48 | $35.75 | +0.08% | 10,419,800 |
| Jan 2011 | $35.77 | $37.13 | $35.45 | $35.72 | +0.34% | 10,005,500 |
| Dec 2010 | $35.11 | $36.13 | $34.80 | $35.60 | +2.86% | 13,232,200 |
| Nov 2010 | $33.60 | $35.12 | $33.43 | $34.61 | +4.47% | 14,062,000 |
| Oct 2010 | $31.44 | $33.25 | $30.53 | $33.13 | +6.19% | 12,237,300 |
| Sep 2010 | $29.72 | $31.69 | $29.52 | $31.20 | +5.87% | 13,424,700 |
| Aug 2010 | $31.69 | $32.29 | $28.95 | $29.47 | -5.97% | 17,752,300 |
| Jul 2010 | $27.91 | $31.62 | $27.64 | $31.34 | +11.69% | 17,801,600 |
| Jun 2010 | $29.97 | $30.74 | $27.98 | $28.06 | -7.24% | 23,207,000 |
| May 2010 | $33.84 | $34.04 | $28.88 | $30.25 | -9.97% | 34,613,300 |
| Apr 2010 | $35.99 | $36.22 | $33.06 | $33.60 | -6.15% | 20,819,300 |
| Mar 2010 | $32.23 | $36.63 | $32.12 | $35.80 | +10.97% | 23,653,500 |
| Feb 2010 | $32.11 | $33.59 | $30.93 | $32.26 | +0.81% | 30,515,500 |
| Jan 2010 | $31.15 | $32.25 | $31.04 | $32.00 | +3.59% | 15,627,600 |
| Dec 2009 | $28.87 | $31.64 | $28.81 | $30.89 | +7.82% | 15,127,600 |
| Nov 2009 | $27.41 | $29.60 | $27.21 | $28.65 | +4.64% | 18,239,900 |
| Oct 2009 | $28.98 | $29.15 | $27.31 | $27.38 | -6.04% | 31,152,300 |
| Sep 2009 | $27.53 | $29.33 | $25.92 | $29.14 | +5.43% | 29,760,400 |
| Aug 2009 | $26.30 | $28.25 | $25.78 | $27.64 | +6.10% | 20,678,400 |
| Jul 2009 | $26.05 | $26.96 | $24.39 | $26.05 | -0.19% | 35,467,400 |
| Jun 2009 | $27.66 | $27.77 | $25.24 | $26.10 | -4.11% | 30,624,600 |
| May 2009 | $29.19 | $29.46 | $26.54 | $27.22 | -6.65% | 31,151,800 |
| Apr 2009 | $24.25 | $29.62 | $24.00 | $29.16 | +19.26% | 40,418,100 |
| Mar 2009 | $21.03 | $25.20 | $19.63 | $24.45 | +13.72% | 43,642,900 |
| Feb 2009 | $24.38 | $27.30 | $20.86 | $21.50 | -13.03% | 36,236,400 |
| Jan 2009 | $27.03 | $28.43 | $23.67 | $24.72 | -6.79% | 29,570,500 |
| Dec 2008 | $24.50 | $26.80 | $21.69 | $26.52 | +4.20% | 25,534,600 |
| Nov 2008 | $25.88 | $27.80 | $19.38 | $25.45 | -2.42% | 20,478,600 |
| Oct 2008 | $34.06 | $34.20 | $22.05 | $26.08 | -24.30% | 33,293,900 |
| Sep 2008 | $35.76 | $37.19 | $32.48 | $34.45 | -2.49% | 23,397,700 |
| Aug 2008 | $35.30 | $37.29 | $34.07 | $35.33 | +0.68% | 16,595,800 |
| Jul 2008 | $33.33 | $35.88 | $32.43 | $35.09 | +4.37% | 23,026,100 |
| Jun 2008 | $38.14 | $38.14 | $33.43 | $33.62 | -11.90% | 14,707,200 |
| May 2008 | $38.46 | $39.95 | $37.00 | $38.16 | -0.29% | 12,975,100 |
| Apr 2008 | $34.94 | $38.96 | $33.60 | $38.27 | +10.99% | 16,709,500 |
| Mar 2008 | $34.10 | $35.57 | $32.72 | $34.48 | +0.76% | 15,976,100 |
| Feb 2008 | $37.09 | $37.28 | $33.54 | $34.22 | -7.74% | 16,055,700 |
| Jan 2008 | $36.16 | $37.13 | $31.49 | $37.09 | +2.01% | 29,851,100 |
| Dec 2007 | $36.97 | $38.33 | $35.95 | $36.36 | -2.34% | 17,352,800 |
| Nov 2007 | $38.33 | $40.21 | $36.58 | $37.23 | -3.30% | 22,531,500 |
| Oct 2007 | $38.24 | $39.40 | $35.22 | $38.50 | +1.00% | 25,736,300 |
| Sep 2007 | $38.78 | $39.12 | $36.54 | $38.12 | -1.04% | 16,893,400 |
| Aug 2007 | $40.25 | $40.93 | $35.93 | $38.52 | -4.79% | 36,062,000 |
| Jul 2007 | $44.50 | $46.30 | $39.47 | $40.46 | -8.91% | 28,252,100 |
| Jun 2007 | $42.12 | $44.88 | $41.97 | $44.42 | +5.69% | 28,280,400 |
| May 2007 | $40.02 | $42.14 | $39.80 | $42.03 | +5.60% | 29,901,500 |
| Apr 2007 | $36.50 | $40.97 | $36.50 | $39.80 | +9.19% | 17,848,100 |
| Mar 2007 | $38.48 | $38.68 | $35.91 | $36.45 | -5.77% | 19,416,600 |
| Feb 2007 | $41.58 | $42.00 | $37.46 | $38.68 | -6.86% | 18,688,800 |
| Jan 2007 | $40.50 | $41.64 | $39.37 | $41.53 | +2.29% | 11,448,600 |
| Dec 2006 | $37.82 | $41.64 | $37.73 | $40.60 | +6.87% | 14,358,200 |
| Nov 2006 | $38.13 | $38.89 | $37.25 | $37.99 | -0.11% | 10,249,400 |
| Oct 2006 | $36.79 | $38.45 | $35.30 | $38.03 | +3.60% | 16,910,800 |
| Sep 2006 | $31.97 | $37.84 | $31.65 | $36.71 | +15.48% | 18,063,500 |
| Aug 2006 | $32.17 | $33.10 | $31.13 | $31.79 | -1.52% | 11,297,400 |
| Jul 2006 | $34.43 | $34.44 | $30.15 | $32.28 | -6.00% | 17,201,700 |
| Jun 2006 | $36.00 | $36.22 | $33.59 | $34.34 | -4.82% | 16,101,100 |
| May 2006 | $38.49 | $38.56 | $35.41 | $36.08 | -6.38% | 12,411,600 |
| Apr 2006 | $37.34 | $38.86 | $35.32 | $38.54 | +3.49% | 14,214,900 |
| Mar 2006 | $36.70 | $38.61 | $36.44 | $37.24 | +1.64% | 12,450,800 |
| Feb 2006 | $38.14 | $38.97 | $36.20 | $36.64 | -4.38% | 16,325,900 |
| Jan 2006 | $37.93 | $39.42 | $37.65 | $38.32 | +0.79% | 14,991,800 |
| Dec 2005 | $38.40 | $38.98 | $35.44 | $38.02 | -0.73% | 12,552,700 |
| Nov 2005 | $34.57 | $38.90 | $34.39 | $38.30 | +11.11% | 18,350,400 |
| Oct 2005 | $34.87 | $36.90 | $33.50 | $34.47 | -1.35% | 15,099,100 |
| Sep 2005 | $33.08 | $35.30 | $32.77 | $34.94 | +5.75% | 13,447,800 |
| Aug 2005 | $36.31 | $36.68 | $32.60 | $33.04 | -9.23% | 18,234,800 |
| Jul 2005 | $35.75 | $38.07 | $34.80 | $36.40 | +1.93% | 13,667,200 |
| Jun 2005 | $34.85 | $35.99 | $33.91 | $35.71 | +2.94% | 15,837,100 |
| May 2005 | $33.65 | $36.52 | $33.65 | $34.69 | +3.09% | 17,633,800 |
| Apr 2005 | $30.79 | $34.06 | $29.63 | $33.65 | +9.64% | 15,571,200 |
| Mar 2005 | $30.38 | $31.57 | $30.31 | $30.69 | +0.99% | 11,033,600 |
| Feb 2005 | $28.23 | $31.45 | $28.23 | $30.39 | +7.39% | 12,089,100 |
| Jan 2005 | $28.05 | $29.46 | $26.97 | $28.30 | +0.71% | 11,346,700 |
| Dec 2004 | $27.72 | $28.42 | $27.25 | $28.10 | +1.74% | 9,166,200 |
| Nov 2004 | $26.20 | $28.46 | $26.04 | $27.62 | +5.62% | 9,408,000 |
| Oct 2004 | $26.37 | $27.18 | $25.15 | $26.15 | -0.80% | 9,249,000 |
| Sep 2004 | $24.27 | $26.70 | $24.05 | $26.36 | +8.03% | 9,806,100 |
| Aug 2004 | $23.90 | $25.24 | $23.45 | $24.40 | +1.16% | 10,278,900 |
| Jul 2004 | $24.75 | $24.75 | $22.60 | $24.12 | -2.55% | 9,760,200 |
| Jun 2004 | $24.52 | $25.48 | $23.91 | $24.75 | +0.98% | 9,818,400 |
| May 2004 | $24.51 | $25.31 | $23.52 | $24.51 | 0.00% | 11,979,800 |
| Apr 2004 | $26.00 | $27.37 | $24.23 | $24.51 | -5.07% | 10,361,000 |
| Mar 2004 | $26.33 | $27.11 | $25.01 | $25.82 | -1.49% | 9,479,300 |
| Feb 2004 | $25.88 | $27.18 | $25.11 | $26.21 | +0.77% | 10,805,400 |
| Jan 2004 | $24.43 | $27.10 | $23.90 | $26.01 | +6.16% | 14,240,500 |
| Dec 2003 | $23.62 | $24.60 | $23.56 | $24.50 | +3.68% | 9,283,500 |
| Nov 2003 | $24.65 | $24.86 | $23.22 | $23.63 | -3.31% | 7,060,700 |
| Oct 2003 | $22.27 | $24.55 | $22.26 | $24.44 | +9.74% | 15,263,400 |
| Sep 2003 | $22.88 | $23.99 | $21.71 | $22.27 | -2.92% | 13,714,200 |
| Aug 2003 | $23.05 | $23.45 | $21.87 | $22.94 | -1.50% | 11,083,400 |
| Jul 2003 | $26.00 | $26.73 | $23.13 | $23.29 | -10.42% | 12,329,400 |
| Jun 2003 | $25.36 | $27.59 | $25.29 | $26.00 | +2.69% | 9,286,000 |
| May 2003 | $22.96 | $25.34 | $22.51 | $25.32 | +9.18% | 11,739,800 |
| Apr 2003 | $20.07 | $23.58 | $19.51 | $23.19 | +16.01% | 11,256,200 |
| Mar 2003 | $19.18 | $21.14 | $17.84 | $19.99 | +4.22% | 12,403,700 |
| Feb 2003 | $21.44 | $21.80 | $17.99 | $19.18 | -10.42% | 10,757,800 |
| Jan 2003 | $23.16 | $24.43 | $20.50 | $21.41 | -7.48% | 9,944,600 |
| Dec 2002 | $24.30 | $24.75 | $21.45 | $23.14 | -4.77% | 8,581,300 |
| Nov 2002 | $23.20 | $25.50 | $22.66 | $24.30 | +3.14% | 8,293,100 |
| Oct 2002 | $21.74 | $25.80 | $20.03 | $23.56 | +8.37% | 11,903,600 |
| Sep 2002 | $23.10 | $24.35 | $21.29 | $21.74 | -6.62% | 10,275,700 |
| Aug 2002 | $21.35 | $23.65 | $19.46 | $23.28 | +9.81% | 11,845,700 |
| Jul 2002 | $26.90 | $27.05 | $18.95 | $21.20 | -21.48% | 11,755,600 |
| Jun 2002 | $27.60 | $29.21 | $25.19 | $27.00 | -2.28% | 10,285,000 |
| May 2002 | $27.40 | $29.94 | $26.85 | $27.63 | +1.13% | 7,730,300 |
| Apr 2002 | $29.80 | $29.83 | $27.20 | $27.32 | -8.63% | 9,081,200 |
| Mar 2002 | $30.01 | $31.10 | $28.00 | $29.90 | -0.33% | 11,685,600 |
| Feb 2002 | $25.25 | $31.30 | $25.02 | $30.00 | +19.14% | 13,595,800 |
| Jan 2002 | $23.90 | $25.22 | $22.69 | $25.18 | +4.27% | 11,546,200 |
| Dec 2001 | $24.88 | $24.90 | $21.80 | $24.15 | -2.97% | 13,115,000 |
| Nov 2001 | $22.30 | $25.33 | $22.05 | $24.89 | +11.31% | 6,875,300 |
| Oct 2001 | $22.00 | $24.15 | $21.45 | $22.36 | +2.10% | 9,603,900 |
| Sep 2001 | $26.25 | $26.35 | $18.60 | $21.90 | -15.87% | 9,537,600 |
| Aug 2001 | $23.55 | $27.41 | $22.90 | $26.03 | +10.02% | 11,571,700 |
| Jul 2001 | $36.67 | $37.80 | $20.60 | $23.66 | -35.50% | 11,939,500 |
| Jun 2001 | $34.90 | $38.76 | $34.74 | $36.68 | +4.56% | 8,186,800 |
| May 2001 | $33.07 | $35.30 | $32.10 | $35.08 | +6.08% | 9,515,800 |
| Apr 2001 | $31.15 | $33.25 | $29.60 | $33.07 | +5.82% | 10,310,800 |
| Mar 2001 | $30.31 | $32.61 | $28.38 | $31.25 | +3.10% | 8,593,800 |
| Feb 2001 | $29.90 | $33.08 | $29.41 | $30.31 | +2.23% | 7,128,400 |
| Jan 2001 | $28.75 | $30.75 | $27.44 | $29.65 | +3.36% | 7,917,900 |
| Dec 2000 | $33.25 | $33.75 | $26.69 | $28.69 | -13.72% | 11,264,100 |
| Nov 2000 | $34.44 | $36.50 | $32.88 | $33.25 | -3.62% | 7,672,300 |
| Oct 2000 | $27.75 | $34.63 | $26.00 | $34.50 | +28.07% | 10,858,700 |
| Sep 2000 | $25.00 | $27.25 | $24.38 | $26.94 | +5.90% | 6,650,400 |
| Aug 2000 | $23.69 | $26.00 | $23.63 | $25.44 | +7.67% | 4,996,200 |
| Jul 2000 | $26.38 | $26.88 | $23.25 | $23.63 | -10.00% | 4,919,500 |
| Jun 2000 | $27.63 | $28.44 | $25.50 | $26.25 | -5.19% | 6,106,200 |
| May 2000 | $24.44 | $27.88 | $23.38 | $27.69 | +13.59% | 9,388,400 |
| Apr 2000 | $25.31 | $29.69 | $24.00 | $24.38 | -3.47% | 9,867,800 |
| Mar 2000 | $21.25 | $25.50 | $20.38 | $25.25 | +19.17% | 11,565,600 |
| Feb 2000 | $21.31 | $22.88 | $20.44 | $21.19 | -1.45% | 9,634,100 |
| Jan 2000 | $23.06 | $23.38 | $19.88 | $21.50 | -8.75% | 11,552,700 |
| Dec 1999 | $24.31 | $24.88 | $20.13 | $23.56 | -4.80% | 11,316,100 |
| Nov 1999 | $27.38 | $28.31 | $23.00 | $24.75 | -8.33% | 10,543,000 |
| Oct 1999 | $28.06 | $28.06 | $24.44 | $27.00 | -4.00% | 8,448,300 |
| Sep 1999 | $30.75 | $31.00 | $26.75 | $28.13 | -7.79% | 11,319,500 |
| Aug 1999 | $32.75 | $34.25 | $27.50 | $30.50 | -7.22% | 14,831,500 |
| Jul 1999 | $35.75 | $36.94 | $32.81 | $32.88 | -7.88% | 10,087,000 |
| Jun 1999 | $36.00 | $36.69 | $33.56 | $35.69 | -0.87% | 7,421,600 |
| May 1999 | $35.69 | $37.63 | $35.00 | $36.00 | +0.17% | 4,652,500 |
| Apr 1999 | $34.06 | $38.44 | $33.25 | $35.94 | +4.55% | 8,790,700 |
| Mar 1999 | $37.63 | $37.94 | $32.44 | $34.38 | -8.94% | 11,416,300 |
| Feb 1999 | $39.31 | $39.31 | $35.56 | $37.75 | -4.58% | 7,566,300 |
| Jan 1999 | $34.31 | $39.88 | $31.38 | $39.56 | +15.72% | 15,184,400 |
| Dec 1998 | $41.25 | $45.00 | $32.00 | $34.19 | -17.62% | 12,691,100 |
| Nov 1998 | $38.94 | $44.25 | $38.88 | $41.50 | +7.27% | 4,212,300 |
| Oct 1998 | $35.44 | $39.00 | $31.44 | $38.69 | +8.41% | 7,259,900 |
| Sep 1998 | $35.63 | $39.38 | $29.75 | $35.69 | +0.18% | 7,322,500 |
| Aug 1998 | $40.88 | $44.13 | $35.44 | $35.63 | -12.84% | 6,157,100 |
| Jul 1998 | $36.38 | $42.56 | $36.13 | $40.88 | +12.56% | 6,772,400 |
| Jun 1998 | $36.38 | $37.94 | $34.63 | $36.31 | -0.17% | 5,207,000 |
| May 1998 | $38.94 | $39.94 | $33.94 | $36.38 | -5.98% | 3,831,400 |
| Apr 1998 | $36.63 | $40.69 | $35.88 | $38.69 | +5.99% | 5,029,300 |
| Mar 1998 | $35.81 | $37.63 | $35.06 | $36.50 | +1.57% | 4,488,400 |
| Feb 1998 | $33.50 | $35.94 | $31.88 | $35.94 | +9.32% | 8,050,800 |
| Jan 1998 | $35.38 | $35.81 | $31.75 | $32.88 | -7.23% | 6,076,900 |
| Dec 1997 | $34.13 | $36.44 | $32.31 | $35.44 | +3.85% | 5,358,100 |
| Nov 1997 | $31.25 | $34.75 | $31.25 | $34.13 | +9.86% | 4,580,900 |
| Oct 1997 | $31.75 | $33.69 | $28.63 | $31.06 | -1.19% | 9,749,600 |
| Sep 1997 | $29.81 | $32.63 | $28.50 | $31.44 | +6.79% | 8,684,900 |
| Aug 1997 | $33.81 | $35.31 | $28.69 | $29.44 | -13.26% | 8,034,100 |
| Jul 1997 | $36.75 | $36.88 | $31.00 | $33.94 | -8.74% | 13,808,200 |
| Jun 1997 | $31.75 | $37.19 | $30.25 | $37.19 | +19.00% | 18,016,100 |
| May 1997 | $28.50 | $31.88 | $28.50 | $31.25 | +8.70% | 5,449,700 |
| Apr 1997 | $27.38 | $30.88 | $26.50 | $28.75 | +5.99% | 6,962,600 |
| Mar 1997 | $29.63 | $31.63 | $26.75 | $27.13 | -8.82% | 5,465,300 |
| Feb 1997 | $31.50 | $33.63 | $28.88 | $29.75 | -5.56% | 6,755,600 |
| Jan 1997 | $30.63 | $32.75 | $28.63 | $31.50 | +2.86% | 9,533,700 |
| Dec 1996 | $32.75 | $34.25 | $29.75 | $30.63 | -6.49% | 6,709,700 |
| Nov 1996 | $29.75 | $34.50 | $29.75 | $32.75 | +10.08% | 6,882,800 |
| Oct 1996 | $26.63 | $31.75 | $26.50 | $29.75 | +12.80% | 8,847,400 |
| Sep 1996 | $25.13 | $27.38 | $25.13 | $26.38 | +3.43% | 4,703,800 |
| Aug 1996 | $25.25 | $26.38 | $24.38 | $25.50 | +1.49% | 6,577,700 |
| Jul 1996 | $26.25 | $26.25 | $24.13 | $25.13 | -4.29% | 6,363,500 |
| Jun 1996 | $24.88 | $27.75 | $24.13 | $26.25 | +6.06% | 8,654,900 |
| May 1996 | $24.63 | $27.00 | $23.38 | $24.75 | +1.02% | 9,567,100 |
| Apr 1996 | $20.13 | $25.25 | $19.63 | $24.50 | +21.74% | 11,022,500 |
| Mar 1996 | $20.75 | $21.13 | $19.00 | $20.13 | -3.01% | 4,264,200 |
| Feb 1996 | $18.75 | $21.63 | $18.50 | $20.75 | +11.41% | 8,318,200 |
| Jan 1996 | $21.50 | $22.50 | $17.75 | $18.63 | -12.87% | 9,825,700 |
| Dec 1995 | $20.94 | $21.75 | $19.63 | $21.38 | +2.70% | 5,710,800 |
| Nov 1995 | $19.44 | $20.94 | $19.06 | $20.81 | +6.73% | 6,509,600 |
| Oct 1995 | $20.94 | $21.31 | $18.00 | $19.50 | -6.87% | 9,851,000 |
| Sep 1995 | $19.44 | $21.06 | $19.25 | $20.94 | +7.72% | 5,742,600 |
| Aug 1995 | $19.19 | $19.94 | $18.88 | $19.44 | +1.30% | 8,862,200 |
| Jul 1995 | $16.75 | $19.38 | $16.31 | $19.19 | +15.41% | 9,375,400 |
| Jun 1995 | $15.56 | $17.38 | $15.50 | $16.63 | +5.98% | 8,367,400 |
| May 1995 | $16.13 | $16.38 | $15.31 | $15.69 | -3.09% | 8,865,200 |
| Apr 1995 | $16.81 | $17.50 | $15.38 | $16.19 | -4.07% | 10,659,800 |
| Mar 1995 | $15.31 | $17.00 | $14.63 | $16.88 | +9.31% | 9,260,200 |
| Feb 1995 | $14.19 | $15.94 | $14.19 | $15.44 | +8.81% | 7,408,400 |
| Jan 1995 | $13.19 | $14.50 | $12.63 | $14.19 | +7.58% | 8,794,400 |
| Dec 1994 | $12.94 | $13.69 | $12.56 | $13.19 | +2.43% | 6,229,400 |
| Nov 1994 | $14.56 | $14.56 | $12.00 | $12.88 | -11.59% | 4,521,600 |
| Oct 1994 | $14.75 | $15.25 | $14.13 | $14.56 | -1.69% | 5,942,000 |
| Sep 1994 | $14.63 | $14.94 | $13.38 | $14.81 | +0.42% | 5,136,200 |
| Aug 1994 | $14.50 | $15.13 | $14.19 | $14.75 | +1.29% | 5,069,600 |
| Jul 1994 | $14.19 | $15.00 | $13.75 | $14.56 | +3.10% | 4,779,200 |
| Jun 1994 | $14.19 | $15.19 | $13.75 | $14.13 | +1.35% | 10,129,800 |
| May 1994 | $13.63 | $14.44 | $13.25 | $13.94 | +1.83% | 6,902,200 |
| Apr 1994 | $11.63 | $13.94 | $11.56 | $13.69 | +15.26% | 7,842,200 |
| Mar 1994 | $11.81 | $13.63 | $11.31 | $11.88 | +1.06% | 8,868,600 |
| Feb 1994 | $12.50 | $12.94 | $10.94 | $11.75 | -5.53% | 6,621,800 |
| Jan 1994 | $13.63 | $13.69 | $11.75 | $12.44 | -9.13% | 7,369,200 |
| Dec 1993 | $12.06 | $13.69 | $12.06 | $13.69 | +13.47% | 5,753,400 |
| Nov 1993 | $12.81 | $12.81 | $11.44 | $12.06 | -5.39% | 4,541,200 |
| Oct 1993 | $12.56 | $12.88 | $12.13 | $12.75 | +1.49% | 6,747,600 |
| Sep 1993 | $12.00 | $13.06 | $11.94 | $12.56 | +4.69% | 8,990,200 |
| Aug 1993 | $10.38 | $12.38 | $10.25 | $12.00 | +17.07% | 11,028,600 |
| Jul 1993 | $10.50 | $10.88 | $9.88 | $10.25 | -1.20% | 4,641,400 |
| Jun 1993 | $9.94 | $10.50 | $9.44 | $10.38 | +4.40% | 3,893,200 |
| May 1993 | $9.25 | $10.31 | $9.19 | $9.94 | +8.16% | 4,756,000 |
| Apr 1993 | $9.88 | $10.06 | $8.69 | $9.19 | -6.96% | 7,965,600 |
| Mar 1993 | $9.94 | $10.50 | $9.56 | $9.88 | -2.47% | 7,284,400 |
| Feb 1993 | $10.25 | $11.19 | $9.56 | $10.13 | -0.61% | 10,067,000 |
| Jan 1993 | $10.31 | $10.94 | $9.69 | $10.19 | -1.21% | 7,527,400 |
| Dec 1992 | $9.38 | $10.31 | $9.31 | $10.31 | +10.00% | 7,300,200 |
| Nov 1992 | $8.69 | $9.44 | $8.19 | $9.38 | +7.91% | 7,409,000 |
| Oct 1992 | $7.94 | $9.00 | $7.31 | $8.69 | +9.45% | 5,603,000 |
| Sep 1992 | $8.13 | $8.56 | $7.75 | $7.94 | -2.31% | 4,817,600 |
| Aug 1992 | $7.94 | $8.38 | $7.69 | $8.13 | +4.00% | 7,475,000 |
| Jul 1992 | $8.06 | $8.19 | $7.19 | $7.81 | -4.58% | 8,135,800 |
| Jun 1992 | $8.88 | $8.88 | $7.19 | $8.19 | -7.75% | 9,385,000 |
| May 1992 | $9.25 | $9.44 | $8.44 | $8.88 | -4.70% | 5,564,000 |
| Apr 1992 | $8.69 | $9.69 | $8.63 | $9.31 | +6.43% | 7,020,600 |
| Mar 1992 | $8.50 | $9.38 | $7.94 | $8.75 | +2.94% | 9,170,200 |
| Feb 1992 | $8.13 | $8.69 | $7.81 | $8.50 | +3.82% | 10,022,800 |
| Jan 1992 | $7.75 | $9.00 | $7.50 | $8.19 | +3.15% | 9,809,200 |
| Dec 1991 | $7.13 | $8.00 | $6.69 | $7.94 | +11.40% | 11,537,800 |
| Nov 1991 | $7.69 | $8.00 | $6.94 | $7.13 | -6.56% | 11,045,800 |
| Oct 1991 | $8.25 | $8.81 | $6.81 | $7.63 | -7.58% | 11,935,000 |
| Sep 1991 | $8.81 | $9.13 | $7.63 | $8.25 | -7.04% | 6,255,800 |
| Aug 1991 | $8.50 | $9.13 | $8.44 | $8.88 | +3.65% | 8,497,600 |
| Jul 1991 | $9.31 | $9.88 | $8.19 | $8.56 | -8.05% | 9,257,600 |
| Jun 1991 | $9.50 | $10.06 | $9.19 | $9.31 | -1.97% | 6,460,600 |
| May 1991 | $9.63 | $9.69 | $8.94 | $9.50 | -1.94% | 7,586,800 |
| Apr 1991 | $9.13 | $10.06 | $8.69 | $9.69 | +6.16% | 14,730,600 |
| Mar 1991 | $9.69 | $9.94 | $8.63 | $9.13 | -7.59% | 10,924,000 |
| Feb 1991 | $9.13 | $10.56 | $9.00 | $9.88 | +9.72% | 11,137,600 |
| Jan 1991 | $7.81 | $9.13 | $7.44 | $9.00 | +10.77% | 14,221,800 |
| Dec 1990 | $7.19 | $8.25 | $7.13 | $8.13 | +13.04% | 15,071,000 |
| Nov 1990 | $7.75 | $8.13 | $6.75 | $7.19 | -9.45% | 12,455,800 |
| Oct 1990 | $8.56 | $9.06 | $7.88 | $7.94 | -6.62% | 5,516,600 |
| Sep 1990 | $8.25 | $8.63 | $8.06 | $8.50 | +3.03% | 2,261,600 |
| Aug 1990 | $9.31 | $9.31 | $7.50 | $8.25 | -11.41% | 4,519,600 |
| Jul 1990 | $9.75 | $10.13 | $9.19 | $9.31 | -4.49% | 6,881,000 |
| Jun 1990 | $10.19 | $11.19 | $9.50 | $9.75 | -3.11% | 6,062,200 |
| May 1990 | $9.00 | $10.69 | $8.63 | $10.06 | +11.81% | 3,353,200 |
| Apr 1990 | $8.31 | $9.50 | $8.25 | $9.00 | +7.46% | 3,642,600 |
| Mar 1990 | $7.75 | $8.56 | $7.69 | $8.38 | +5.51% | 2,290,600 |
| Feb 1990 | $7.31 | $8.25 | $7.25 | $7.94 | +10.43% | 3,954,400 |
| Jan 1990 | $8.00 | $8.69 | $6.88 | $7.19 | -10.16% | 6,877,400 |
| Dec 1989 | $8.75 | $8.81 | $7.56 | $8.00 | -8.90% | 2,018,800 |
| Nov 1989 | $9.09 | $9.28 | $8.34 | $8.78 | -3.44% | 2,385,200 |
| Oct 1989 | $9.59 | $10.00 | $8.69 | $9.09 | -5.21% | 3,199,200 |
| Sep 1989 | $8.94 | $9.63 | $8.81 | $9.59 | +7.72% | 2,096,000 |
| Aug 1989 | $8.56 | $9.22 | $8.41 | $8.91 | +4.40% | 2,742,400 |
| Jul 1989 | $8.31 | $8.78 | $8.31 | $8.53 | +1.87% | 2,962,000 |
| Jun 1989 | $7.81 | $8.84 | $7.78 | $8.38 | +7.20% | 2,440,000 |
| May 1989 | $7.03 | $7.94 | $7.00 | $7.81 | +10.62% | 3,742,400 |
| Apr 1989 | $6.88 | $7.25 | $6.88 | $7.06 | +3.67% | 2,652,400 |
| Mar 1989 | $6.72 | $6.91 | $6.50 | $6.81 | +1.87% | 2,165,200 |
| Feb 1989 | $6.88 | $7.00 | $6.59 | $6.69 | -4.46% | 3,358,000 |
| Jan 1989 | $6.78 | $7.47 | $6.75 | $7.00 | +3.23% | 3,168,400 |
| Dec 1988 | $6.34 | $6.81 | $6.25 | $6.78 | +6.90% | 2,076,000 |
| Nov 1988 | $6.56 | $6.63 | $6.13 | $6.34 | -3.33% | 1,748,000 |
| Oct 1988 | $7.13 | $7.13 | $6.53 | $6.56 | -8.30% | 1,620,000 |
| Sep 1988 | $6.50 | $7.16 | $6.31 | $7.16 | +10.10% | 2,643,200 |
| Aug 1988 | $6.34 | $6.69 | $6.22 | $6.50 | +2.97% | 1,964,400 |
| Jul 1988 | $7.09 | $7.22 | $6.09 | $6.31 | -9.82% | 2,113,600 |
| Jun 1988 | $6.72 | $7.06 | $6.50 | $7.00 | +4.67% | 6,729,600 |
| May 1988 | $7.06 | $7.13 | $6.25 | $6.69 | -6.14% | 2,754,000 |
| Apr 1988 | $7.88 | $8.16 | $6.81 | $7.13 | -8.80% | 3,031,200 |
| Mar 1988 | $7.19 | $8.22 | $7.19 | $7.81 | +7.76% | 4,613,200 |
| Feb 1988 | $6.72 | $7.47 | $6.28 | $7.25 | +8.92% | 3,434,000 |
| Jan 1988 | $6.91 | $7.09 | $6.13 | $6.66 | -4.05% | 2,306,400 |
| Dec 1987 | $5.13 | $6.94 | $4.38 | $6.94 | +33.73% | 3,011,200 |
| Nov 1987 | $5.69 | $5.78 | $5.13 | $5.19 | -8.79% | 1,412,800 |
| Oct 1987 | $7.50 | $7.59 | $4.91 | $5.69 | -24.48% | 2,513,200 |
| Sep 1987 | $7.44 | $7.72 | $6.91 | $7.53 | +1.26% | 1,695,600 |
| Aug 1987 | $6.75 | $7.88 | $6.56 | $7.44 | +10.19% | 3,623,600 |
| Jul 1987 | $6.31 | $6.75 | $6.22 | $6.75 | +6.93% | 2,262,400 |
| Jun 1987 | $5.63 | $6.31 | $5.53 | $6.31 | +12.22% | 2,197,600 |
| May 1987 | $5.34 | $5.63 | $5.19 | $5.63 | +5.26% | 2,368,800 |
| Apr 1987 | $6.22 | $6.22 | $5.25 | $5.34 | -15.35% | 2,164,000 |
| Mar 1987 | $5.78 | $6.66 | $5.69 | $6.31 | +9.19% | 2,414,400 |
| Feb 1987 | $5.63 | $6.03 | $5.34 | $5.78 | +3.35% | 2,171,600 |
| Jan 1987 | $5.44 | $6.03 | $5.34 | $5.59 | +2.87% | 1,978,800 |
| Dec 1986 | $5.50 | $5.59 | $5.09 | $5.44 | -1.14% | 3,773,600 |
| Nov 1986 | $5.53 | $6.13 | $5.09 | $5.50 | -0.57% | 2,129,200 |
| Oct 1986 | $5.44 | $5.53 | $4.84 | $5.53 | +1.73% | 1,780,800 |
| Sep 1986 | $5.94 | $6.03 | $5.06 | $5.44 | -8.42% | 1,720,400 |
| Aug 1986 | $5.88 | $6.31 | $5.50 | $5.94 | 0.00% | 1,615,600 |
| Jul 1986 | $6.72 | $7.09 | $5.84 | $5.94 | -11.63% | 1,458,800 |
| Jun 1986 | $6.31 | $6.75 | $6.28 | $6.72 | +6.44% | 1,449,200 |
| May 1986 | $6.22 | $6.38 | $5.31 | $6.31 | +1.51% | 1,785,200 |
| Apr 1986 | $6.13 | $6.47 | $5.63 | $6.22 | +1.53% | 2,416,800 |
| Mar 1986 | $5.19 | $6.22 | $5.03 | $6.13 | +18.07% | 1,895,200 |
| Feb 1986 | $4.97 | $5.28 | $4.89 | $5.19 | +4.40% | 1,356,800 |
| Jan 1986 | $4.95 | $5.17 | $4.75 | $4.97 | +0.32% | 1,936,800 |
| Dec 1985 | $4.53 | $5.06 | $4.53 | $4.95 | +10.07% | 1,595,200 |
| Nov 1985 | $4.13 | $4.50 | $4.08 | $4.50 | +9.09% | 767,200 |
| Oct 1985 | $3.81 | $4.16 | $3.73 | $4.13 | +8.20% | 1,041,600 |
| Sep 1985 | $4.19 | $4.19 | $3.67 | $3.81 | -8.96% | 825,600 |
| Aug 1985 | $4.23 | $4.31 | $4.09 | $4.19 | -1.11% | 993,600 |
| Jul 1985 | $3.84 | $4.38 | $3.75 | $4.23 | +9.27% | 1,413,600 |
| Jun 1985 | $3.89 | $3.98 | $3.80 | $3.88 | +1.64% | 844,800 |
| May 1985 | $3.31 | $4.05 | $3.25 | $3.81 | +15.09% | 1,468,800 |
| Apr 1985 | $3.19 | $3.56 | $3.16 | $3.31 | +3.92% | 1,312,800 |
| Mar 1985 | $3.06 | $3.27 | $3.06 | $3.19 | +4.08% | 856,400 |
| Feb 1985 | $3.10 | $3.13 | $3.00 | $3.06 | -1.34% | 877,200 |
| Jan 1985 | $2.83 | $3.13 | $2.66 | $3.10 | +9.16% | 1,615,200 |
| Dec 1984 | $2.73 | $2.93 | $2.72 | $2.84 | +4.20% | 1,288,800 |
| Nov 1984 | $2.59 | $2.75 | $2.59 | $2.73 | +5.22% | 1,143,600 |
| Oct 1984 | $2.46 | $2.61 | $2.42 | $2.59 | +5.51% | 1,510,800 |
| Sep 1984 | $2.46 | $2.50 | $2.41 | $2.46 | -0.43% | 622,800 |
| Aug 1984 | $2.31 | $2.52 | $2.31 | $2.47 | +7.24% | 1,626,000 |
| Jul 1984 | $2.33 | $2.38 | $2.23 | $2.30 | -1.34% | 1,495,200 |
| Jun 1984 | $2.21 | $2.38 | $2.18 | $2.33 | +5.66% | 618,000 |
| May 1984 | $2.03 | $2.23 | $2.03 | $2.21 | +8.71% | 1,075,200 |
| Apr 1984 | $2.08 | $2.16 | $1.94 | $2.03 | -2.50% | 1,725,600 |
| Mar 1984 | $2.22 | $2.22 | $2.04 | $2.08 | -6.11% | 1,040,400 |
| Feb 1984 | $2.19 | $2.22 | $2.14 | $2.22 | +1.43% | 2,072,400 |
| Jan 1984 | $2.29 | $2.35 | $2.19 | $2.19 | -4.55% | 2,072,400 |
| Dec 1983 | $2.52 | $2.52 | $2.21 | $2.29 | -10.20% | 2,109,600 |
| Nov 1983 | $2.35 | $2.56 | $2.33 | $2.55 | +8.41% | 1,072,800 |
| Oct 1983 | $2.79 | $2.79 | $2.15 | $2.35 | -15.98% | 3,066,000 |
| Sep 1983 | $2.68 | $2.82 | $2.54 | $2.80 | +3.86% | 2,200,800 |
| Aug 1983 | $2.80 | $2.83 | $2.65 | $2.70 | -4.78% | 1,099,200 |
| Jul 1983 | $2.95 | $2.95 | $2.77 | $2.83 | -4.56% | 1,371,600 |
| Jun 1983 | $2.68 | $3.16 | $2.57 | $2.97 | +10.90% | 1,783,200 |
| May 1983 | $2.71 | $2.82 | $2.63 | $2.68 | -1.15% | 2,161,200 |
| Apr 1983 | $2.52 | $2.83 | $2.46 | $2.71 | +6.55% | 1,593,600 |
| Mar 1983 | $2.42 | $2.63 | $2.35 | $2.54 | +5.17% | 1,566,000 |
| Feb 1983 | $2.32 | $2.47 | $2.19 | $2.42 | +3.57% | 1,639,200 |
| Jan 1983 | $2.23 | $2.41 | $2.20 | $2.33 | +5.66% | 2,094,000 |
| Dec 1982 | $2.17 | $2.36 | $1.96 | $2.21 | +2.91% | 3,526,800 |
| Nov 1982 | $2.02 | $2.24 | $1.99 | $2.15 | +6.19% | 2,182,800 |
| Oct 1982 | $1.58 | $2.08 | $1.46 | $2.02 | +27.63% | 3,062,400 |
| Sep 1982 | $1.51 | $1.63 | $1.46 | $1.58 | +4.83% | 2,443,200 |
| Aug 1982 | $1.36 | $1.51 | $1.35 | $1.51 | +11.11% | 2,978,400 |
| Jul 1982 | $1.28 | $1.37 | $1.27 | $1.36 | +6.54% | 1,341,600 |
| Jun 1982 | $1.27 | $1.29 | $1.22 | $1.28 | 0.00% | 1,802,400 |
| May 1982 | $1.35 | $1.40 | $1.27 | $1.28 | -5.41% | 1,437,600 |
| Apr 1982 | $1.28 | $1.35 | $1.22 | $1.35 | +4.86% | 1,999,200 |
| Mar 1982 | $1.26 | $1.29 | $1.15 | $1.29 | +2.07% | 2,688,000 |
| Feb 1982 | $1.18 | $1.32 | $1.17 | $1.26 | +7.08% | 4,144,800 |
| Jan 1982 | $0.9583 | $1.20 | $0.9479 | $1.18 | +22.83% | 3,523,200 |
| Dec 1981 | $0.9583 | $0.9688 | $0.9115 | $0.9583 | 0.00% | 1,159,200 |
| Nov 1981 | $0.9427 | $0.974 | $0.9167 | $0.9583 | +1.66% | 1,219,200 |
| Oct 1981 | $0.9688 | $0.9688 | $0.9063 | $0.9427 | -3.72% | 751,200 |
| Sep 1981 | $0.9896 | $0.9896 | $0.9427 | $0.9792 | -1.05% | 775,200 |
| Aug 1981 | $1.03 | $1.05 | $0.9792 | $0.9896 | -2.56% | 832,800 |
| Jul 1981 | $1.04 | $1.06 | $1.00 | $1.02 | -2.51% | 739,200 |
| Jun 1981 | $0.9896 | $1.10 | $0.9896 | $1.04 | +5.27% | 1,363,200 |
| May 1981 | $1.00 | $1.08 | $0.9792 | $0.9896 | -1.04% | 1,392,000 |
| Apr 1981 | $0.875 | $1.00 | $0.8698 | $1.00 | +14.29% | 1,562,400 |
| Mar 1981 | $0.8646 | $0.9063 | $0.8385 | $0.875 | +1.20% | 847,200 |
| Feb 1981 | $0.8646 | $0.8906 | $0.8385 | $0.8646 | 0.00% | 544,800 |
| Jan 1981 | $0.8698 | $0.8906 | $0.8542 | $0.8646 | -0.60% | 376,800 |
| Dec 1980 | $0.9375 | $0.9531 | $0.8229 | $0.8698 | -7.22% | 768,000 |
| Nov 1980 | $0.9531 | $0.9948 | $0.9375 | $0.9375 | -1.10% | 895,200 |
| Oct 1980 | $0.9792 | $0.9792 | $0.9375 | $0.9479 | -3.19% | 484,800 |
| Sep 1980 | $0.9219 | $0.9792 | $0.9167 | $0.9792 | +6.82% | 674,400 |
| Aug 1980 | $0.9583 | $0.9792 | $0.9115 | $0.9167 | -4.35% | 484,800 |
| Jul 1980 | $0.9375 | $0.9792 | $0.901 | $0.9583 | +2.22% | 715,200 |
| Jun 1980 | $0.8802 | $0.9948 | $0.8802 | $0.9375 | +5.88% | 732,000 |
| May 1980 | $0.8333 | $0.9167 | $0.8333 | $0.8854 | +6.92% | 722,400 |
| Apr 1980 | $0.7292 | $0.8438 | $0.7083 | $0.8281 | +15.22% | 664,800 |
| Mar 1980 | $0.7604 | $0.776 | $0.7135 | $0.7188 | – | 228,000 |
Seasonality
EFX 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 | 1.5% | -2.1% | 0.6% | 1.7% | 1.6% | 3.8% | 3.0% | 3.3% | -9.3% | -2.8% | 8.6% | 3.0% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 1 of 10 | 3 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -7.2% | 3.8% | -13.6% | -3.4% | -4.4% | -4.3% | 8.8% | 9.9% | -27.4% | 34.5% | ||
| 2025 | 7.8% | -10.6% | -0.7% | 6.8% | 1.8% | -1.8% | -7.4% | 2.5% | 4.4% | -17.7% | 0.8% | 2.2% |
| 2024 | -1.2% | 12.1% | -2.2% | -17.7% | 5.3% | 4.8% | 15.2% | 9.9% | -4.2% | -9.8% | -1.2% | -2.6% |
| 2023 | 14.3% | -8.7% | 0.2% | 2.7% | 0.3% | 12.8% | -13.3% | 1.3% | -11.2% | -7.4% | 28.6% | 13.6% |
| 2022 | -18.1% | -8.8% | 8.6% | -14.2% | -0.3% | -9.8% | 14.3% | -9.7% | -9.0% | -1.1% | 16.6% | -1.5% |
| 2021 | -8.2% | -8.4% | 11.9% | 26.6% | 2.7% | 1.9% | 8.8% | 4.5% | -6.8% | 9.5% | 0.6% | 5.1% |
| 2020 | 7.0% | -5.2% | -15.7% | 16.3% | 10.8% | 11.9% | -5.4% | 3.8% | -6.8% | -12.9% | 22.5% | 15.5% |
| 2019 | 14.9% | 2.3% | 8.6% | 6.3% | -3.7% | 11.9% | 2.8% | 5.5% | -3.9% | -2.8% | 2.4% | 0.3% |
| 2018 | 5.9% | -9.5% | 4.6% | -4.9% | 2.0% | 9.8% | 0.3% | 7.1% | -2.5% | -22.3% | 1.6% | -9.3% |
| 2017 | -0.8% | 11.8% | 4.6% | -1.0% | 1.4% | 0.5% | 5.8% | -1.8% | -25.6% | 2.4% | 5.5% | 3.3% |