Edison International (EIX) stock
EIXNYSEElectric ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3066% below fair value
$58.79−0.59 (-0.99%)
Close on Oct 30, 2026Market cap $22.62BP/E 6.4Yield 5.72%
Price history
Edison International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$58.79
-0.99% on the day
52-week range
$51.10 – $81.62
-28.0% from the high
Change over 52 weeks
+5.7%
From $55.64 on Oct 30, 2025
Average volume
4.47M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $53.31 | $60.46 | $51.53 | $58.79 | +9.42% | 101,358,970 |
| Sep 2026 | $54.01 | $59.96 | $51.10 | $53.73 | -0.46% | 138,475,395 |
| Aug 2026 | $73.78 | $75.90 | $53.11 | $53.98 | -26.43% | 98,756,946 |
| Jul 2026 | $74.10 | $81.62 | $73.15 | $73.37 | -1.45% | 54,313,378 |
| Jun 2026 | $69.00 | $75.90 | $68.85 | $74.45 | +6.45% | 51,037,313 |
| May 2026 | $69.51 | $71.99 | $65.02 | $69.94 | +0.65% | 55,448,150 |
| Apr 2026 | $73.20 | $76.22 | $66.30 | $69.49 | -5.04% | 58,036,401 |
| Mar 2026 | $74.54 | $74.74 | $68.77 | $73.18 | -2.09% | 80,747,853 |
| Feb 2026 | $62.13 | $75.50 | $60.52 | $74.74 | +20.01% | 68,212,310 |
| Jan 2026 | $60.37 | $63.19 | $58.21 | $62.28 | +3.77% | 61,185,679 |
| Dec 2025 | $58.85 | $60.70 | $55.84 | $60.02 | +1.92% | 68,862,439 |
| Nov 2025 | $55.16 | $59.81 | $53.56 | $58.89 | +6.34% | 58,107,845 |
| Oct 2025 | $55.47 | $58.81 | $52.00 | $55.38 | +0.18% | 74,120,228 |
| Sep 2025 | $55.51 | $57.36 | $52.96 | $55.28 | -1.51% | 71,962,614 |
| Aug 2025 | $52.20 | $57.62 | $51.40 | $56.13 | +7.69% | 66,897,536 |
| Jul 2025 | $51.83 | $53.35 | $49.14 | $52.12 | +1.01% | 84,727,323 |
| Jun 2025 | $55.42 | $56.33 | $47.73 | $51.60 | -7.28% | 92,944,620 |
| May 2025 | $53.75 | $58.63 | $53.66 | $55.65 | +4.00% | 55,907,156 |
| Apr 2025 | $59.04 | $60.49 | $51.00 | $53.51 | -9.18% | 72,022,754 |
| Mar 2025 | $54.65 | $59.84 | $53.81 | $58.92 | +8.23% | 91,698,232 |
| Feb 2025 | $53.24 | $55.39 | $49.06 | $54.44 | +0.81% | 105,982,244 |
| Jan 2025 | $80.76 | $81.02 | $53.26 | $54.00 | -32.36% | 147,348,435 |
| Dec 2024 | $87.96 | $88.00 | $77.42 | $79.84 | -9.01% | 42,409,249 |
| Nov 2024 | $82.62 | $88.65 | $80.20 | $87.75 | +6.49% | 48,012,581 |
| Oct 2024 | $87.10 | $88.07 | $81.80 | $82.40 | -5.39% | 43,041,249 |
| Sep 2024 | $86.99 | $88.77 | $83.05 | $87.09 | +0.07% | 43,432,863 |
| Aug 2024 | $80.50 | $87.49 | $79.67 | $87.03 | +8.77% | 38,804,418 |
| Jul 2024 | $72.40 | $80.52 | $70.91 | $80.01 | +11.42% | 41,330,418 |
| Jun 2024 | $76.58 | $77.04 | $70.98 | $71.81 | -6.56% | 32,390,387 |
| May 2024 | $70.56 | $77.02 | $69.31 | $76.85 | +8.15% | 40,290,493 |
| Apr 2024 | $70.58 | $71.83 | $66.56 | $71.06 | +0.47% | 40,337,115 |
| Mar 2024 | $67.78 | $71.09 | $66.26 | $70.73 | +3.98% | 32,150,829 |
| Feb 2024 | $67.22 | $69.33 | $63.15 | $68.02 | +0.80% | 48,432,658 |
| Jan 2024 | $71.25 | $73.25 | $64.96 | $67.48 | -5.61% | 61,610,681 |
| Dec 2023 | $67.00 | $72.00 | $66.31 | $71.49 | +6.72% | 44,481,851 |
| Nov 2023 | $63.47 | $67.08 | $62.21 | $66.99 | +6.23% | 46,795,334 |
| Oct 2023 | $63.08 | $66.56 | $58.82 | $63.06 | -0.36% | 47,738,877 |
| Sep 2023 | $69.31 | $72.12 | $62.23 | $63.29 | -8.08% | 39,764,748 |
| Aug 2023 | $71.94 | $72.53 | $67.92 | $68.85 | -4.32% | 30,135,313 |
| Jul 2023 | $68.48 | $74.23 | $67.65 | $71.96 | +3.61% | 27,009,741 |
| Jun 2023 | $67.31 | $70.67 | $66.01 | $69.45 | +2.86% | 32,563,020 |
| May 2023 | $73.73 | $74.92 | $64.66 | $67.52 | -8.26% | 36,028,672 |
| Apr 2023 | $70.13 | $74.10 | $69.67 | $73.60 | +4.26% | 26,424,281 |
| Mar 2023 | $66.00 | $70.66 | $63.93 | $70.59 | +6.62% | 49,637,255 |
| Feb 2023 | $68.03 | $70.06 | $65.51 | $66.21 | -3.90% | 38,137,732 |
| Jan 2023 | $64.01 | $69.80 | $62.87 | $68.90 | +8.30% | 42,774,291 |
| Dec 2022 | $67.01 | $69.05 | $62.72 | $63.62 | -4.56% | 36,112,963 |
| Nov 2022 | $60.80 | $66.72 | $56.67 | $66.66 | +11.03% | 39,718,492 |
| Oct 2022 | $57.81 | $60.94 | $54.45 | $60.04 | +6.12% | 44,528,476 |
| Sep 2022 | $67.76 | $71.20 | $56.56 | $56.58 | -16.51% | 45,076,722 |
| Aug 2022 | $67.49 | $72.57 | $66.45 | $67.77 | 0.00% | 34,100,953 |
| Jul 2022 | $62.74 | $67.87 | $59.73 | $67.77 | +7.16% | 29,298,344 |
| Jun 2022 | $70.23 | $70.49 | $58.60 | $63.24 | -9.54% | 37,322,248 |
| May 2022 | $69.25 | $70.80 | $64.33 | $69.91 | +1.63% | 45,669,221 |
| Apr 2022 | $70.25 | $73.32 | $68.69 | $68.79 | -1.87% | 32,247,172 |
| Mar 2022 | $63.40 | $70.39 | $62.88 | $70.10 | +10.53% | 45,295,831 |
| Feb 2022 | $62.91 | $63.71 | $57.86 | $63.42 | +1.00% | 38,917,882 |
| Jan 2022 | $68.34 | $68.34 | $60.68 | $62.79 | -8.00% | 51,169,253 |
| Dec 2021 | $65.87 | $68.62 | $65.25 | $68.25 | +4.55% | 42,844,189 |
| Nov 2021 | $62.96 | $66.24 | $61.15 | $65.28 | +3.73% | 52,585,952 |
| Oct 2021 | $55.95 | $63.05 | $54.98 | $62.93 | +13.45% | 36,210,015 |
| Sep 2021 | $58.13 | $59.69 | $55.43 | $55.47 | -4.10% | 34,543,688 |
| Aug 2021 | $54.69 | $59.78 | $54.27 | $57.84 | +6.13% | 36,279,500 |
| Jul 2021 | $57.43 | $58.66 | $54.14 | $54.50 | -5.74% | 45,083,682 |
| Jun 2021 | $56.05 | $59.21 | $54.68 | $57.82 | +3.49% | 47,012,614 |
| May 2021 | $59.61 | $60.32 | $55.34 | $55.87 | -6.02% | 37,293,232 |
| Apr 2021 | $58.50 | $61.75 | $57.62 | $59.45 | +1.45% | 34,120,219 |
| Mar 2021 | $54.60 | $60.98 | $54.26 | $58.60 | +8.54% | 56,714,129 |
| Feb 2021 | $58.11 | $59.66 | $53.92 | $53.99 | -7.17% | 41,841,827 |
| Jan 2021 | $62.76 | $63.59 | $56.93 | $58.16 | -7.42% | 32,125,856 |
| Dec 2020 | $61.88 | $63.83 | $60.45 | $62.82 | +2.38% | 32,307,065 |
| Nov 2020 | $56.40 | $66.68 | $56.00 | $61.36 | +9.49% | 39,257,020 |
| Oct 2020 | $50.80 | $60.86 | $50.00 | $56.04 | +10.23% | 45,514,300 |
| Sep 2020 | $52.15 | $53.58 | $48.47 | $50.84 | -3.12% | 55,150,847 |
| Aug 2020 | $55.33 | $55.37 | $50.39 | $52.48 | -5.73% | 41,612,101 |
| Jul 2020 | $54.30 | $57.59 | $52.56 | $55.67 | +2.50% | 49,070,795 |
| Jun 2020 | $58.28 | $64.92 | $52.91 | $54.31 | -6.54% | 87,934,927 |
| May 2020 | $57.50 | $58.54 | $53.44 | $58.11 | -1.02% | 50,379,809 |
| Apr 2020 | $52.27 | $63.38 | $48.33 | $58.71 | +7.15% | 53,598,523 |
| Mar 2020 | $67.53 | $71.82 | $43.63 | $54.79 | -18.46% | 81,943,817 |
| Feb 2020 | $76.76 | $78.93 | $65.26 | $67.19 | -12.23% | 34,026,611 |
| Jan 2020 | $74.71 | $78.49 | $74.13 | $76.55 | +1.51% | 35,468,363 |
| Dec 2019 | $68.91 | $75.84 | $68.15 | $75.41 | +9.13% | 46,496,578 |
| Nov 2019 | $62.74 | $71.71 | $62.20 | $69.10 | +9.86% | 54,208,359 |
| Oct 2019 | $75.25 | $75.75 | $60.31 | $62.90 | -16.60% | 65,063,266 |
| Sep 2019 | $72.27 | $76.45 | $70.30 | $75.42 | +4.36% | 41,153,948 |
| Aug 2019 | $74.40 | $75.39 | $71.43 | $72.27 | -3.05% | 56,880,279 |
| Jul 2019 | $67.56 | $75.24 | $65.58 | $74.54 | +10.58% | 77,711,915 |
| Jun 2019 | $59.89 | $67.43 | $58.62 | $67.41 | +13.54% | 48,795,062 |
| May 2019 | $62.05 | $62.45 | $58.22 | $59.37 | -6.90% | 41,296,768 |
| Apr 2019 | $62.01 | $67.43 | $61.16 | $63.77 | +2.99% | 45,352,903 |
| Mar 2019 | $60.02 | $66.30 | $57.63 | $61.92 | +3.39% | 53,688,193 |
| Feb 2019 | $56.91 | $62.94 | $54.99 | $59.89 | +5.13% | 53,655,989 |
| Jan 2019 | $56.18 | $59.43 | $53.40 | $56.97 | +0.35% | 60,238,368 |
| Dec 2018 | $55.25 | $60.15 | $53.43 | $56.77 | +2.62% | 45,898,446 |
| Nov 2018 | $69.35 | $70.13 | $45.50 | $55.32 | -20.28% | 98,417,562 |
| Oct 2018 | $67.76 | $71.00 | $66.96 | $69.39 | +2.53% | 46,120,160 |
| Sep 2018 | $65.85 | $69.90 | $65.76 | $67.68 | +2.97% | 36,580,936 |
| Aug 2018 | $66.12 | $70.62 | $64.90 | $65.73 | -1.35% | 47,155,446 |
| Jul 2018 | $63.24 | $68.43 | $62.86 | $66.63 | +5.31% | 40,754,547 |
| Jun 2018 | $62.04 | $63.72 | $58.60 | $63.27 | +1.79% | 41,981,561 |
| May 2018 | $65.61 | $65.81 | $60.23 | $62.16 | -5.13% | 37,785,720 |
| Apr 2018 | $63.79 | $66.60 | $62.09 | $65.52 | +2.92% | 39,503,760 |
| Mar 2018 | $60.65 | $65.27 | $58.80 | $63.66 | +5.07% | 74,557,554 |
| Feb 2018 | $62.45 | $67.56 | $57.63 | $60.59 | -3.10% | 70,473,777 |
| Jan 2018 | $63.63 | $64.34 | $60.64 | $62.53 | -1.12% | 74,989,979 |
| Dec 2017 | $81.72 | $81.96 | $62.67 | $63.24 | -22.19% | 108,648,358 |
| Nov 2017 | $80.12 | $83.38 | $78.63 | $81.27 | +1.65% | 30,533,006 |
| Oct 2017 | $77.44 | $80.64 | $76.55 | $79.95 | +3.60% | 38,621,636 |
| Sep 2017 | $80.39 | $81.58 | $76.93 | $77.17 | -3.75% | 39,604,153 |
| Aug 2017 | $78.88 | $81.33 | $78.14 | $80.18 | +1.91% | 36,463,386 |
| Jul 2017 | $78.40 | $79.35 | $76.38 | $78.68 | +0.63% | 30,860,577 |
| Jun 2017 | $81.31 | $82.82 | $77.26 | $78.19 | -4.14% | 38,097,194 |
| May 2017 | $80.14 | $81.72 | $77.21 | $81.57 | +2.00% | 34,961,751 |
| Apr 2017 | $79.62 | $81.19 | $78.85 | $79.97 | +0.45% | 29,462,008 |
| Mar 2017 | $78.92 | $81.34 | $77.89 | $79.61 | -0.16% | 43,081,753 |
| Feb 2017 | $72.35 | $79.94 | $71.48 | $79.74 | +9.41% | 36,289,087 |
| Jan 2017 | $71.76 | $72.95 | $70.57 | $72.88 | +1.24% | 28,663,475 |
| Dec 2016 | $68.39 | $72.62 | $67.73 | $71.99 | +4.68% | 40,126,000 |
| Nov 2016 | $73.39 | $73.44 | $67.44 | $68.77 | -6.41% | 34,581,664 |
| Oct 2016 | $72.06 | $73.81 | $69.21 | $73.48 | +1.70% | 32,353,587 |
| Sep 2016 | $72.66 | $76.30 | $71.31 | $72.25 | -0.65% | 33,094,300 |
| Aug 2016 | $77.04 | $77.40 | $71.74 | $72.72 | -6.02% | 32,300,400 |
| Jul 2016 | $78.00 | $78.72 | $74.45 | $77.38 | -0.37% | 33,097,300 |
| Jun 2016 | $71.51 | $77.71 | $70.72 | $77.67 | +8.43% | 33,700,800 |
| May 2016 | $70.78 | $73.25 | $68.47 | $71.63 | +1.30% | 36,655,600 |
| Apr 2016 | $71.35 | $72.41 | $67.71 | $70.71 | -1.64% | 34,248,400 |
| Mar 2016 | $68.75 | $72.34 | $65.60 | $71.89 | +5.47% | 48,081,900 |
| Feb 2016 | $61.81 | $69.24 | $61.49 | $68.16 | +10.29% | 58,204,600 |
| Jan 2016 | $58.57 | $62.34 | $57.97 | $61.80 | +4.37% | 51,162,800 |
| Dec 2015 | $59.50 | $61.35 | $57.85 | $59.21 | -0.25% | 46,835,000 |
| Nov 2015 | $60.45 | $61.16 | $57.51 | $59.36 | -1.92% | 46,921,100 |
| Oct 2015 | $63.08 | $66.29 | $59.84 | $60.52 | -4.04% | 49,051,900 |
| Sep 2015 | $57.87 | $63.15 | $56.68 | $63.07 | +7.85% | 49,827,400 |
| Aug 2015 | $60.05 | $63.18 | $57.28 | $58.48 | -2.55% | 60,002,400 |
| Jul 2015 | $55.75 | $61.24 | $55.52 | $60.01 | +7.97% | 44,575,200 |
| Jun 2015 | $60.91 | $61.22 | $55.18 | $55.58 | -8.60% | 50,064,300 |
| May 2015 | $61.02 | $62.31 | $58.57 | $60.81 | -0.21% | 38,662,200 |
| Apr 2015 | $62.43 | $64.55 | $59.78 | $60.94 | -2.45% | 54,519,500 |
| Mar 2015 | $64.10 | $65.99 | $61.02 | $62.47 | -2.77% | 51,393,900 |
| Feb 2015 | $68.03 | $68.46 | $62.31 | $64.25 | -5.72% | 37,856,100 |
| Jan 2015 | $65.01 | $69.59 | $64.78 | $68.15 | +4.08% | 43,284,000 |
| Dec 2014 | $63.13 | $68.74 | $62.78 | $65.48 | +3.02% | 44,843,700 |
| Nov 2014 | $62.67 | $63.66 | $61.39 | $63.56 | +1.57% | 42,445,800 |
| Oct 2014 | $56.01 | $62.90 | $55.88 | $62.58 | +11.91% | 58,845,400 |
| Sep 2014 | $59.25 | $59.54 | $54.12 | $55.92 | -5.44% | 38,793,100 |
| Aug 2014 | $55.20 | $59.18 | $54.32 | $59.14 | +7.92% | 48,694,900 |
| Jul 2014 | $58.02 | $58.11 | $54.72 | $54.80 | -5.70% | 33,532,700 |
| Jun 2014 | $55.04 | $58.24 | $53.78 | $58.11 | +5.39% | 36,689,800 |
| May 2014 | $56.77 | $57.22 | $53.63 | $55.14 | -2.51% | 33,731,500 |
| Apr 2014 | $56.62 | $57.70 | $55.58 | $56.56 | -0.09% | 55,931,200 |
| Mar 2014 | $52.20 | $56.61 | $50.55 | $56.61 | +8.10% | 53,268,500 |
| Feb 2014 | $48.39 | $52.80 | $47.21 | $52.37 | +8.74% | 38,418,800 |
| Jan 2014 | $46.06 | $48.42 | $44.74 | $48.16 | +4.02% | 48,722,600 |
| Dec 2013 | $46.21 | $46.98 | $44.97 | $46.30 | +0.19% | 41,748,700 |
| Nov 2013 | $49.19 | $49.85 | $45.27 | $46.21 | -5.75% | 47,227,400 |
| Oct 2013 | $46.12 | $49.95 | $45.49 | $49.03 | +6.45% | 40,994,700 |
| Sep 2013 | $46.10 | $47.36 | $44.26 | $46.06 | +0.37% | 39,713,300 |
| Aug 2013 | $50.00 | $50.17 | $45.54 | $45.89 | -7.94% | 35,874,200 |
| Jul 2013 | $48.23 | $50.34 | $45.62 | $49.85 | +3.51% | 40,144,100 |
| Jun 2013 | $45.93 | $48.40 | $44.86 | $48.16 | +4.83% | 62,949,900 |
| May 2013 | $51.75 | $53.08 | $45.94 | $45.94 | -14.61% | 68,335,600 |
| Apr 2013 | $50.36 | $54.19 | $49.65 | $53.80 | +6.92% | 46,472,300 |
| Mar 2013 | $47.85 | $51.24 | $47.64 | $50.32 | +4.77% | 49,973,800 |
| Feb 2013 | $48.04 | $48.31 | $45.17 | $48.03 | -0.33% | 54,559,100 |
| Jan 2013 | $45.09 | $48.24 | $44.92 | $48.19 | +6.64% | 38,535,100 |
| Dec 2012 | $45.04 | $46.22 | $42.57 | $45.19 | -0.64% | 43,916,700 |
| Nov 2012 | $47.06 | $47.32 | $43.13 | $45.48 | -3.07% | 41,015,000 |
| Oct 2012 | $45.81 | $47.96 | $45.66 | $46.92 | +2.69% | 36,372,100 |
| Sep 2012 | $43.75 | $46.20 | $43.74 | $45.69 | +4.34% | 29,706,900 |
| Aug 2012 | $45.87 | $46.80 | $43.10 | $43.79 | -5.18% | 40,257,800 |
| Jul 2012 | $46.45 | $46.94 | $45.00 | $46.18 | -0.04% | 41,862,600 |
| Jun 2012 | $44.49 | $46.55 | $44.24 | $46.20 | +2.76% | 43,438,900 |
| May 2012 | $44.01 | $45.32 | $43.14 | $44.96 | +2.16% | 44,748,200 |
| Apr 2012 | $42.41 | $44.05 | $41.42 | $44.01 | +3.53% | 38,613,600 |
| Mar 2012 | $42.27 | $44.50 | $41.83 | $42.51 | +1.53% | 41,008,400 |
| Feb 2012 | $41.14 | $42.44 | $40.31 | $41.87 | +2.02% | 28,437,600 |
| Jan 2012 | $41.81 | $41.90 | $39.60 | $41.04 | -0.87% | 46,202,100 |
| Dec 2011 | $39.18 | $41.57 | $38.38 | $41.40 | +5.32% | 34,941,700 |
| Nov 2011 | $39.63 | $41.24 | $37.51 | $39.31 | -3.18% | 43,392,200 |
| Oct 2011 | $38.11 | $41.57 | $35.63 | $40.60 | +6.14% | 52,171,900 |
| Sep 2011 | $37.14 | $38.77 | $35.06 | $38.25 | +2.85% | 52,837,100 |
| Aug 2011 | $38.26 | $38.40 | $32.64 | $37.19 | -2.31% | 70,591,900 |
| Jul 2011 | $38.75 | $39.25 | $37.70 | $38.07 | -1.75% | 42,690,400 |
| Jun 2011 | $39.28 | $39.61 | $38.13 | $38.75 | -1.55% | 51,984,700 |
| May 2011 | $39.35 | $40.15 | $38.53 | $39.36 | +0.23% | 65,596,300 |
| Apr 2011 | $36.54 | $39.59 | $36.54 | $39.27 | +7.32% | 46,158,400 |
| Mar 2011 | $37.37 | $38.38 | $35.12 | $36.59 | -1.43% | 70,965,400 |
| Feb 2011 | $36.57 | $37.48 | $35.18 | $37.12 | +2.32% | 35,618,000 |
| Jan 2011 | $38.92 | $39.20 | $36.14 | $36.28 | -6.01% | 48,545,600 |
| Dec 2010 | $37.32 | $39.37 | $37.06 | $38.60 | +4.49% | 47,628,300 |
| Nov 2010 | $37.15 | $38.22 | $36.62 | $36.94 | +0.11% | 45,452,000 |
| Oct 2010 | $34.63 | $37.05 | $34.38 | $36.90 | +7.30% | 48,967,100 |
| Sep 2010 | $34.32 | $35.15 | $33.62 | $34.39 | +1.90% | 55,633,400 |
| Aug 2010 | $33.66 | $34.35 | $32.69 | $33.75 | +1.81% | 56,307,100 |
| Jul 2010 | $31.66 | $33.97 | $31.06 | $33.15 | +4.51% | 51,919,600 |
| Jun 2010 | $32.03 | $34.67 | $31.51 | $31.72 | -1.98% | 48,245,200 |
| May 2010 | $34.48 | $34.74 | $30.37 | $32.36 | -5.85% | 53,014,800 |
| Apr 2010 | $34.35 | $34.68 | $33.22 | $34.37 | +0.59% | 38,229,100 |
| Mar 2010 | $32.88 | $34.92 | $32.88 | $34.17 | +4.72% | 49,465,700 |
| Feb 2010 | $33.47 | $34.50 | $31.88 | $32.63 | -2.07% | 35,786,100 |
| Jan 2010 | $35.07 | $35.82 | $33.28 | $33.32 | -4.20% | 40,356,000 |
| Dec 2009 | $34.27 | $36.72 | $34.27 | $34.78 | +2.14% | 42,414,000 |
| Nov 2009 | $31.90 | $34.44 | $31.42 | $34.05 | +7.01% | 43,890,400 |
| Oct 2009 | $33.59 | $34.02 | $31.54 | $31.82 | -5.24% | 45,823,500 |
| Sep 2009 | $33.57 | $35.20 | $32.58 | $33.58 | +0.51% | 49,036,000 |
| Aug 2009 | $32.70 | $34.31 | $31.05 | $33.41 | +3.37% | 60,338,400 |
| Jul 2009 | $31.68 | $33.20 | $29.71 | $32.32 | +2.73% | 47,229,800 |
| Jun 2009 | $29.46 | $32.52 | $29.07 | $31.46 | +7.59% | 69,060,400 |
| May 2009 | $28.58 | $30.85 | $27.58 | $29.24 | +2.56% | 57,974,100 |
| Apr 2009 | $28.49 | $30.31 | $27.50 | $28.51 | -1.04% | 58,712,400 |
| Mar 2009 | $26.66 | $29.92 | $23.09 | $28.81 | +5.84% | 116,196,500 |
| Feb 2009 | $32.10 | $33.57 | $26.56 | $27.22 | -16.43% | 58,914,300 |
| Jan 2009 | $32.03 | $34.17 | $30.31 | $32.57 | +1.40% | 52,959,800 |
| Dec 2008 | $32.55 | $32.73 | $29.24 | $32.12 | -3.83% | 53,057,200 |
| Nov 2008 | $35.58 | $36.79 | $28.55 | $33.40 | -6.15% | 60,751,900 |
| Oct 2008 | $39.71 | $40.94 | $26.73 | $35.59 | -10.80% | 75,991,600 |
| Sep 2008 | $46.47 | $46.56 | $37.86 | $39.90 | -13.11% | 62,364,900 |
| Aug 2008 | $48.72 | $48.73 | $44.05 | $45.92 | -5.01% | 37,325,900 |
| Jul 2008 | $50.91 | $52.35 | $47.38 | $48.34 | -5.92% | 42,363,700 |
| Jun 2008 | $53.10 | $53.11 | $49.68 | $51.38 | -3.48% | 36,714,500 |
| May 2008 | $52.37 | $54.17 | $50.49 | $53.23 | +2.03% | 30,887,600 |
| Apr 2008 | $49.14 | $53.95 | $49.14 | $52.17 | +6.43% | 36,148,700 |
| Mar 2008 | $49.63 | $51.27 | $47.65 | $49.02 | -0.77% | 43,234,400 |
| Feb 2008 | $52.58 | $54.60 | $49.00 | $49.40 | -5.00% | 38,940,400 |
| Jan 2008 | $53.34 | $55.70 | $46.81 | $52.00 | -2.57% | 55,894,400 |
| Dec 2007 | $55.74 | $58.00 | $53.14 | $53.37 | -4.66% | 36,000,200 |
| Nov 2007 | $57.85 | $58.55 | $53.75 | $55.98 | -3.73% | 40,516,900 |
| Oct 2007 | $55.89 | $58.31 | $53.58 | $58.15 | +4.87% | 32,962,400 |
| Sep 2007 | $52.94 | $58.02 | $52.35 | $55.45 | +5.20% | 28,132,800 |
| Aug 2007 | $52.89 | $57.18 | $50.64 | $52.71 | -0.34% | 57,742,400 |
| Jul 2007 | $56.37 | $59.57 | $51.79 | $52.89 | -5.76% | 44,017,100 |
| Jun 2007 | $58.11 | $58.75 | $53.51 | $56.12 | -3.69% | 47,941,700 |
| May 2007 | $52.60 | $60.26 | $52.34 | $58.27 | +11.31% | 42,642,600 |
| Apr 2007 | $49.30 | $54.27 | $49.13 | $52.35 | +6.55% | 33,209,000 |
| Mar 2007 | $46.20 | $50.83 | $46.20 | $49.13 | +4.53% | 53,347,700 |
| Feb 2007 | $45.00 | $51.00 | $45.00 | $47.00 | +4.49% | 32,601,700 |
| Jan 2007 | $46.17 | $46.28 | $42.76 | $44.98 | -1.10% | 47,521,500 |
| Dec 2006 | $46.20 | $47.15 | $44.79 | $45.48 | -1.09% | 26,016,100 |
| Nov 2006 | $44.70 | $46.87 | $43.95 | $45.98 | +3.47% | 33,163,400 |
| Oct 2006 | $41.77 | $44.94 | $41.69 | $44.44 | +6.72% | 33,504,700 |
| Sep 2006 | $43.78 | $43.78 | $40.70 | $41.64 | -4.58% | 32,723,900 |
| Aug 2006 | $41.20 | $43.79 | $40.96 | $43.64 | +5.46% | 35,504,600 |
| Jul 2006 | $39.21 | $42.40 | $38.06 | $41.38 | +6.10% | 39,492,700 |
| Jun 2006 | $39.25 | $40.74 | $37.90 | $39.00 | -0.61% | 41,565,000 |
| May 2006 | $40.45 | $41.10 | $38.20 | $39.24 | -2.90% | 45,058,000 |
| Apr 2006 | $40.98 | $42.23 | $38.35 | $40.41 | -1.87% | 27,400,600 |
| Mar 2006 | $44.52 | $44.55 | $40.86 | $41.18 | -7.17% | 34,778,300 |
| Feb 2006 | $43.75 | $45.35 | $42.61 | $44.36 | +1.23% | 24,505,100 |
| Jan 2006 | $43.66 | $46.60 | $43.16 | $43.82 | +0.48% | 32,117,900 |
| Dec 2005 | $45.32 | $47.30 | $42.51 | $43.61 | -3.35% | 27,187,700 |
| Nov 2005 | $44.00 | $45.76 | $41.33 | $45.12 | +3.11% | 31,185,400 |
| Oct 2005 | $47.29 | $49.16 | $40.51 | $43.76 | -7.45% | 37,888,200 |
| Sep 2005 | $45.09 | $47.64 | $43.76 | $47.28 | +5.00% | 34,370,800 |
| Aug 2005 | $40.70 | $45.13 | $39.85 | $45.03 | +10.15% | 36,609,000 |
| Jul 2005 | $40.80 | $41.37 | $38.75 | $40.88 | +0.81% | 26,516,000 |
| Jun 2005 | $36.85 | $40.96 | $36.60 | $40.55 | +10.34% | 28,770,000 |
| May 2005 | $36.42 | $38.35 | $35.16 | $36.75 | +1.24% | 32,842,500 |
| Apr 2005 | $35.00 | $36.81 | $34.70 | $36.30 | +4.55% | 29,396,600 |
| Mar 2005 | $32.48 | $34.95 | $32.10 | $34.72 | +6.90% | 44,696,500 |
| Feb 2005 | $32.85 | $33.15 | $31.50 | $32.48 | +0.03% | 23,569,400 |
| Jan 2005 | $32.09 | $32.55 | $30.43 | $32.47 | +1.37% | 22,527,100 |
| Dec 2004 | $31.99 | $32.52 | $30.15 | $32.03 | +0.41% | 22,687,900 |
| Nov 2004 | $30.63 | $32.50 | $29.69 | $31.90 | +4.59% | 24,385,800 |
| Oct 2004 | $26.45 | $30.77 | $26.39 | $30.50 | +15.05% | 46,664,000 |
| Sep 2004 | $26.98 | $27.49 | $26.25 | $26.51 | -1.38% | 35,488,700 |
| Aug 2004 | $26.60 | $27.35 | $26.00 | $26.88 | +0.30% | 42,807,900 |
| Jul 2004 | $25.72 | $27.22 | $25.14 | $26.80 | +4.81% | 41,041,900 |
| Jun 2004 | $24.17 | $25.82 | $24.08 | $25.57 | +5.92% | 29,698,500 |
| May 2004 | $23.31 | $24.48 | $21.77 | $24.14 | +3.16% | 28,662,500 |
| Apr 2004 | $24.43 | $24.85 | $22.32 | $23.40 | -3.66% | 23,005,100 |
| Mar 2004 | $23.09 | $24.35 | $22.50 | $24.29 | +5.20% | 27,048,300 |
| Feb 2004 | $22.04 | $23.75 | $21.24 | $23.09 | +4.95% | 28,982,100 |
| Jan 2004 | $21.72 | $22.88 | $21.42 | $22.00 | +0.32% | 29,434,300 |
| Dec 2003 | $20.53 | $22.07 | $20.38 | $21.93 | +7.39% | 31,518,300 |
| Nov 2003 | $19.71 | $20.71 | $19.55 | $20.42 | +3.60% | 25,253,000 |
| Oct 2003 | $19.12 | $20.13 | $19.10 | $19.71 | +3.19% | 27,158,300 |
| Sep 2003 | $18.86 | $19.43 | $18.55 | $19.10 | +1.27% | 29,772,500 |
| Aug 2003 | $16.16 | $19.65 | $16.03 | $18.86 | +14.93% | 39,488,400 |
| Jul 2003 | $16.39 | $17.18 | $15.81 | $16.41 | -0.12% | 30,008,300 |
| Jun 2003 | $16.50 | $17.12 | $15.83 | $16.43 | +0.92% | 46,223,600 |
| May 2003 | $14.59 | $16.85 | $14.24 | $16.28 | +11.58% | 33,215,000 |
| Apr 2003 | $13.69 | $15.13 | $13.30 | $14.59 | +6.57% | 22,046,700 |
| Mar 2003 | $12.65 | $14.00 | $12.14 | $13.69 | +10.76% | 29,923,400 |
| Feb 2003 | $12.20 | $12.95 | $10.57 | $12.36 | +0.24% | 23,465,300 |
| Jan 2003 | $11.85 | $13.49 | $11.49 | $12.33 | +4.05% | 24,455,400 |
| Dec 2002 | $11.20 | $12.25 | $10.10 | $11.85 | +6.85% | 24,913,800 |
| Nov 2002 | $10.75 | $12.15 | $10.10 | $11.09 | +10.35% | 33,611,500 |
| Oct 2002 | $10.00 | $10.80 | $7.80 | $10.05 | +0.50% | 46,646,600 |
| Sep 2002 | $11.80 | $12.00 | $8.80 | $10.00 | -16.53% | 56,212,600 |
| Aug 2002 | $13.00 | $13.77 | $10.50 | $11.98 | -8.55% | 45,770,200 |
| Jul 2002 | $16.86 | $17.24 | $10.70 | $13.10 | -22.94% | 42,769,700 |
| Jun 2002 | $18.66 | $19.25 | $16.26 | $17.00 | -8.90% | 39,127,800 |
| May 2002 | $18.00 | $19.60 | $17.86 | $18.66 | +2.81% | 39,568,400 |
| Apr 2002 | $16.65 | $18.28 | $16.45 | $18.15 | +8.36% | 30,063,100 |
| Mar 2002 | $15.92 | $17.56 | $15.78 | $16.75 | +6.01% | 34,986,200 |
| Feb 2002 | $15.45 | $16.68 | $14.82 | $15.80 | +2.27% | 35,685,400 |
| Jan 2002 | $15.10 | $15.87 | $14.95 | $15.45 | +2.32% | 18,444,700 |
| Dec 2001 | $15.10 | $15.70 | $14.60 | $15.10 | 0.00% | 17,822,000 |
| Nov 2001 | $14.39 | $15.48 | $13.80 | $15.10 | +6.26% | 16,579,100 |
| Oct 2001 | $13.16 | $16.12 | $13.01 | $14.21 | +7.98% | 33,759,100 |
| Sep 2001 | $13.50 | $14.04 | $10.46 | $13.16 | -3.31% | 29,453,200 |
| Aug 2001 | $14.04 | $14.60 | $13.20 | $13.61 | -3.06% | 24,231,700 |
| Jul 2001 | $11.40 | $15.08 | $11.05 | $14.04 | +25.92% | 39,138,200 |
| Jun 2001 | $10.93 | $12.05 | $9.87 | $11.15 | +2.95% | 31,366,400 |
| May 2001 | $9.75 | $12.03 | $8.86 | $10.83 | +9.95% | 34,558,800 |
| Apr 2001 | $12.10 | $12.98 | $7.51 | $9.85 | -22.07% | 46,990,400 |
| Mar 2001 | $14.53 | $15.49 | $10.84 | $12.64 | -15.17% | 40,010,700 |
| Feb 2001 | $12.90 | $15.44 | $11.65 | $14.90 | +11.69% | 44,130,700 |
| Jan 2001 | $15.50 | $15.81 | $6.25 | $13.34 | -14.62% | 160,692,200 |
| Dec 2000 | $22.94 | $22.94 | $14.13 | $15.63 | -31.88% | 74,527,700 |
| Nov 2000 | $24.25 | $24.44 | $21.69 | $22.94 | -3.93% | 20,721,500 |
| Oct 2000 | $19.44 | $24.00 | $19.00 | $23.88 | +23.52% | 43,058,500 |
| Sep 2000 | $20.50 | $26.63 | $19.19 | $19.33 | -6.64% | 45,759,800 |
| Aug 2000 | $20.25 | $21.63 | $19.50 | $20.70 | +5.16% | 19,426,500 |
| Jul 2000 | $20.50 | $21.00 | $19.00 | $19.69 | -3.96% | 18,939,500 |
| Jun 2000 | $21.44 | $21.94 | $19.88 | $20.50 | -4.09% | 21,771,400 |
| May 2000 | $18.81 | $21.81 | $18.63 | $21.38 | +12.13% | 26,782,100 |
| Apr 2000 | $16.38 | $19.44 | $16.31 | $19.06 | +15.09% | 27,943,600 |
| Mar 2000 | $26.00 | $26.19 | $15.25 | $16.56 | -36.90% | 65,844,500 |
| Feb 2000 | $29.38 | $30.00 | $25.00 | $26.25 | -9.87% | 16,871,900 |
| Jan 2000 | $25.50 | $29.56 | $24.81 | $29.13 | +11.22% | 23,510,900 |
| Dec 1999 | $26.50 | $27.25 | $24.19 | $26.19 | -1.18% | 30,956,600 |
| Nov 1999 | $29.63 | $29.63 | $25.50 | $26.50 | -10.55% | 15,315,500 |
| Oct 1999 | $24.19 | $29.63 | $23.81 | $29.63 | +21.85% | 23,153,000 |
| Sep 1999 | $25.31 | $25.75 | $22.88 | $24.31 | -4.19% | 8,704,700 |
| Aug 1999 | $25.56 | $26.75 | $24.44 | $25.38 | +0.25% | 11,642,600 |
| Jul 1999 | $26.81 | $27.38 | $25.00 | $25.31 | -5.37% | 12,465,700 |
| Jun 1999 | $27.38 | $29.25 | $26.63 | $26.75 | -2.73% | 14,868,600 |
| May 1999 | $24.75 | $28.69 | $24.38 | $27.50 | +12.24% | 18,769,300 |
| Apr 1999 | $22.50 | $24.94 | $22.38 | $24.50 | +10.11% | 16,305,300 |
| Mar 1999 | $25.63 | $26.94 | $21.63 | $22.25 | -12.75% | 24,473,300 |
| Feb 1999 | $27.75 | $27.81 | $25.31 | $25.50 | -8.31% | 10,091,800 |
| Jan 1999 | $28.00 | $28.94 | $26.56 | $27.81 | -0.22% | 14,940,500 |
| Dec 1998 | $27.50 | $28.56 | $27.38 | $27.88 | +1.36% | 17,129,500 |
| Nov 1998 | $26.63 | $28.56 | $26.63 | $27.50 | +4.27% | 14,617,500 |
| Oct 1998 | $25.25 | $29.25 | $25.13 | $26.38 | +2.68% | 34,799,700 |
| Sep 1998 | $28.44 | $28.50 | $25.38 | $25.69 | -9.67% | 19,924,100 |
| Aug 1998 | $27.69 | $29.06 | $26.94 | $28.44 | +2.48% | 11,687,800 |
| Jul 1998 | $29.50 | $29.69 | $27.69 | $27.75 | -6.13% | 12,859,100 |
| Jun 1998 | $29.50 | $31.00 | $29.13 | $29.56 | +0.64% | 16,556,700 |
| May 1998 | $29.88 | $30.19 | $28.06 | $29.38 | -1.47% | 16,507,800 |
| Apr 1998 | $29.00 | $29.94 | $27.94 | $29.81 | +1.49% | 13,932,900 |
| Mar 1998 | $27.44 | $30.63 | $27.31 | $29.38 | +6.33% | 14,260,300 |
| Feb 1998 | $27.13 | $27.63 | $25.94 | $27.63 | +2.79% | 13,216,700 |
| Jan 1998 | $27.25 | $27.69 | $25.19 | $26.88 | -1.15% | 21,507,700 |
| Dec 1997 | $26.94 | $27.81 | $25.63 | $27.19 | +1.40% | 18,644,100 |
| Nov 1997 | $25.88 | $27.75 | $25.19 | $26.81 | +4.63% | 13,651,000 |
| Oct 1997 | $25.19 | $26.94 | $24.81 | $25.63 | +1.49% | 21,466,800 |
| Sep 1997 | $24.13 | $27.13 | $24.13 | $25.25 | +4.66% | 14,249,000 |
| Aug 1997 | $25.25 | $26.19 | $24.00 | $24.13 | -4.46% | 13,619,800 |
| Jul 1997 | $24.75 | $25.38 | $24.13 | $25.25 | +1.51% | 19,393,900 |
| Jun 1997 | $23.38 | $25.63 | $23.38 | $24.88 | +6.42% | 22,262,300 |
| May 1997 | $21.00 | $23.50 | $20.88 | $23.38 | +11.31% | 22,290,400 |
| Apr 1997 | $22.38 | $22.50 | $19.38 | $21.00 | -6.67% | 29,206,600 |
| Mar 1997 | $21.50 | $23.13 | $21.25 | $22.50 | +4.65% | 19,472,500 |
| Feb 1997 | $21.38 | $22.75 | $21.38 | $21.50 | +0.58% | 20,928,500 |
| Jan 1997 | $20.00 | $21.50 | $19.50 | $21.38 | +7.55% | 24,656,100 |
| Dec 1996 | $19.88 | $20.38 | $19.50 | $19.88 | 0.00% | 18,187,400 |
| Nov 1996 | $19.88 | $20.38 | $19.25 | $19.88 | +1.27% | 22,307,700 |
| Oct 1996 | $17.75 | $19.88 | $17.50 | $19.63 | +9.79% | 31,188,900 |
| Sep 1996 | $17.13 | $18.50 | $16.50 | $17.88 | +2.88% | 17,423,200 |
| Aug 1996 | $15.63 | $18.00 | $15.63 | $17.38 | +13.01% | 18,557,400 |
| Jul 1996 | $17.63 | $17.88 | $15.00 | $15.38 | -12.77% | 16,329,700 |
| Jun 1996 | $16.38 | $17.75 | $16.38 | $17.63 | +6.82% | 14,668,900 |
| May 1996 | $16.00 | $16.75 | $15.38 | $16.50 | +3.13% | 15,943,900 |
| Apr 1996 | $17.13 | $17.25 | $15.25 | $16.00 | -6.57% | 22,528,000 |
| Mar 1996 | $17.75 | $18.00 | $16.50 | $17.13 | -2.14% | 15,669,600 |
| Feb 1996 | $18.50 | $18.63 | $16.63 | $17.50 | -5.41% | 18,966,400 |
| Jan 1996 | $17.50 | $18.63 | $17.38 | $18.50 | +4.96% | 26,328,500 |
| Dec 1995 | $15.63 | $17.75 | $14.88 | $17.63 | +11.90% | 26,877,200 |
| Nov 1995 | $17.13 | $17.25 | $15.25 | $15.75 | -7.35% | 17,868,300 |
| Oct 1995 | $17.75 | $18.00 | $16.88 | $17.00 | -4.23% | 18,866,300 |
| Sep 1995 | $16.63 | $18.00 | $16.50 | $17.75 | +6.77% | 14,973,600 |
| Aug 1995 | $17.13 | $17.13 | $16.38 | $16.63 | -2.92% | 12,627,000 |
| Jul 1995 | $17.25 | $17.38 | $16.00 | $17.13 | 0.00% | 12,864,400 |
| Jun 1995 | $17.25 | $18.00 | $17.00 | $17.13 | -1.44% | 16,357,400 |
| May 1995 | $16.63 | $17.50 | $16.13 | $17.38 | +3.73% | 16,803,600 |
| Apr 1995 | $15.50 | $16.88 | $15.38 | $16.75 | +7.20% | 13,907,000 |
| Mar 1995 | $16.25 | $16.38 | $15.13 | $15.63 | -4.58% | 17,594,500 |
| Feb 1995 | $16.50 | $16.88 | $16.13 | $16.38 | +0.77% | 15,403,400 |
| Jan 1995 | $14.63 | $16.50 | $14.38 | $16.25 | +11.11% | 18,069,300 |
| Dec 1994 | $13.88 | $15.63 | $13.63 | $14.63 | +5.41% | 21,541,400 |
| Nov 1994 | $13.88 | $14.25 | $13.25 | $13.88 | 0.00% | 14,647,100 |
| Oct 1994 | $12.88 | $14.00 | $12.88 | $13.88 | +7.77% | 23,630,400 |
| Sep 1994 | $13.50 | $13.50 | $12.38 | $12.88 | -5.50% | 23,143,600 |
| Aug 1994 | $13.50 | $14.25 | $13.13 | $13.63 | +0.93% | 15,066,900 |
| Jul 1994 | $12.88 | $13.50 | $12.50 | $13.50 | +4.85% | 14,975,500 |
| Jun 1994 | $14.00 | $14.25 | $12.63 | $12.88 | -8.04% | 26,883,100 |
| May 1994 | $16.00 | $16.13 | $13.75 | $14.00 | -12.50% | 24,435,600 |
| Apr 1994 | $16.00 | $16.75 | $15.38 | $16.00 | -3.03% | 20,190,000 |
| Mar 1994 | $18.00 | $18.63 | $16.13 | $16.50 | -8.33% | 31,736,700 |
| Feb 1994 | $19.50 | $19.50 | $17.75 | $18.00 | -7.69% | 15,289,700 |
| Jan 1994 | $20.13 | $20.50 | $18.75 | $19.50 | -2.50% | 17,809,900 |
| Dec 1993 | $20.25 | $21.63 | $19.88 | $20.00 | -1.84% | 46,637,100 |
| Nov 1993 | $21.00 | $21.13 | $19.88 | $20.38 | -3.55% | 22,169,200 |
| Oct 1993 | $23.38 | $23.63 | $20.00 | $21.13 | -9.63% | 21,984,800 |
| Sep 1993 | $25.25 | $25.75 | $23.25 | $23.38 | -6.97% | 14,089,200 |
| Aug 1993 | $24.63 | $25.25 | $24.00 | $25.13 | +2.03% | 8,262,400 |
| Jul 1993 | $24.25 | $24.63 | $23.50 | $24.63 | +1.55% | 8,041,800 |
| Jun 1993 | $24.25 | $24.88 | $23.94 | $24.25 | +0.78% | 10,561,700 |
| May 1993 | $23.81 | $24.50 | $23.25 | $24.06 | +0.79% | 9,343,400 |
| Apr 1993 | $23.63 | $24.50 | $23.19 | $23.88 | +1.06% | 10,267,800 |
| Mar 1993 | $24.38 | $24.81 | $23.63 | $23.63 | -3.08% | 13,962,400 |
| Feb 1993 | $22.63 | $24.50 | $22.38 | $24.38 | +7.73% | 10,138,800 |
| Jan 1993 | $22.06 | $22.63 | $21.44 | $22.63 | +2.84% | 12,950,200 |
| Dec 1992 | $21.75 | $23.38 | $21.56 | $22.00 | +0.86% | 12,307,800 |
| Nov 1992 | $22.38 | $22.38 | $21.19 | $21.81 | -2.79% | 6,652,600 |
| Oct 1992 | $22.69 | $22.75 | $21.56 | $22.44 | -0.83% | 12,810,800 |
| Sep 1992 | $23.50 | $23.75 | $22.38 | $22.63 | -3.72% | 14,005,600 |
| Aug 1992 | $23.56 | $23.81 | $23.19 | $23.50 | -0.53% | 6,469,400 |
| Jul 1992 | $22.06 | $23.75 | $22.06 | $23.63 | +6.78% | 9,664,800 |
| Jun 1992 | $21.75 | $23.06 | $21.56 | $22.13 | +1.72% | 13,133,600 |
| May 1992 | $21.25 | $22.13 | $21.00 | $21.75 | +2.05% | 8,461,000 |
| Apr 1992 | $20.31 | $21.31 | $20.13 | $21.31 | +4.60% | 9,833,600 |
| Mar 1992 | $20.63 | $21.00 | $20.25 | $20.38 | -0.91% | 13,633,000 |
| Feb 1992 | $20.56 | $20.81 | $20.19 | $20.56 | 0.00% | 11,091,800 |
| Jan 1992 | $23.38 | $23.69 | $20.50 | $20.56 | -12.03% | 15,111,800 |
| Dec 1991 | $22.88 | $23.69 | $22.63 | $23.38 | +1.91% | 14,142,400 |
| Nov 1991 | $22.25 | $22.94 | $21.81 | $22.94 | +3.09% | 7,039,200 |
| Oct 1991 | $22.25 | $22.63 | $21.63 | $22.25 | +0.28% | 9,146,800 |
| Sep 1991 | $21.81 | $22.69 | $21.50 | $22.19 | +1.72% | 14,882,800 |
| Aug 1991 | $20.88 | $21.94 | $20.75 | $21.81 | +4.49% | 10,088,800 |
| Jul 1991 | $19.44 | $20.94 | $19.31 | $20.88 | +7.40% | 10,258,000 |
| Jun 1991 | $19.63 | $19.88 | $19.25 | $19.44 | -1.27% | 9,782,400 |
| May 1991 | $19.69 | $19.88 | $19.25 | $19.69 | +0.64% | 13,501,400 |
| Apr 1991 | $19.38 | $19.69 | $19.00 | $19.56 | -1.57% | 12,049,600 |
| Mar 1991 | $19.31 | $20.00 | $18.63 | $19.88 | +2.25% | 12,243,000 |
| Feb 1991 | $18.88 | $19.69 | $18.56 | $19.44 | +3.32% | 14,315,400 |
| Jan 1991 | $18.81 | $19.31 | $18.00 | $18.81 | -0.66% | 10,150,200 |
| Dec 1990 | $19.25 | $19.94 | $18.88 | $18.94 | -1.62% | 13,582,000 |
| Nov 1990 | $19.44 | $19.94 | $18.63 | $19.25 | -0.96% | 11,599,600 |
| Oct 1990 | $17.63 | $19.69 | $17.56 | $19.44 | +7.99% | 17,122,800 |
| Sep 1990 | $17.75 | $18.06 | $17.38 | $18.00 | +1.77% | 8,595,200 |
| Aug 1990 | $18.94 | $19.44 | $16.75 | $17.69 | -6.60% | 10,935,400 |
| Jul 1990 | $18.75 | $19.00 | $18.06 | $18.94 | +1.00% | 15,199,200 |
| Jun 1990 | $19.25 | $19.88 | $18.63 | $18.75 | -1.64% | 11,320,800 |
| May 1990 | $17.94 | $20.00 | $17.94 | $19.06 | +6.27% | 8,928,400 |
| Apr 1990 | $18.63 | $18.94 | $17.81 | $17.94 | -3.69% | 7,253,200 |
| Mar 1990 | $19.06 | $19.75 | $18.50 | $18.63 | -2.30% | 16,277,200 |
| Feb 1990 | $18.94 | $19.56 | $18.38 | $19.06 | +0.99% | 7,540,200 |
| Jan 1990 | $19.69 | $20.13 | $18.31 | $18.88 | -4.13% | 11,755,800 |
| Dec 1989 | $19.13 | $20.50 | $19.13 | $19.69 | +2.94% | 16,717,200 |
| Nov 1989 | $18.50 | $19.31 | $18.50 | $19.13 | +3.73% | 9,291,400 |
| Oct 1989 | $17.81 | $18.44 | $17.06 | $18.44 | +3.15% | 11,531,400 |
| Sep 1989 | $17.94 | $18.44 | $17.81 | $17.88 | -0.35% | 16,232,400 |
| Aug 1989 | $18.81 | $18.94 | $17.69 | $17.94 | -4.97% | 10,952,200 |
| Jul 1989 | $17.38 | $18.88 | $17.25 | $18.88 | +8.63% | 12,440,800 |
| Jun 1989 | $17.25 | $18.13 | $17.19 | $17.38 | +0.72% | 18,768,600 |
| May 1989 | $16.44 | $17.56 | $16.38 | $17.25 | +4.94% | 11,189,600 |
| Apr 1989 | $15.88 | $16.44 | $15.63 | $16.44 | +3.14% | 11,495,000 |
| Mar 1989 | $16.13 | $16.25 | $15.50 | $15.94 | -0.78% | 20,175,800 |
| Feb 1989 | $16.63 | $16.69 | $15.88 | $16.06 | -3.38% | 9,432,600 |
| Jan 1989 | $16.25 | $16.81 | $15.81 | $16.63 | +2.70% | 12,012,200 |
| Dec 1988 | $16.38 | $16.50 | $15.88 | $16.19 | -1.89% | 26,284,600 |
| Nov 1988 | $17.00 | $17.25 | $16.00 | $16.50 | -2.94% | 11,960,200 |
| Oct 1988 | $16.31 | $17.00 | $16.13 | $17.00 | +3.82% | 10,315,200 |
| Sep 1988 | $15.88 | $16.81 | $15.75 | $16.38 | +1.95% | 25,416,000 |
| Aug 1988 | $15.88 | $16.38 | $15.63 | $16.06 | +1.18% | 14,261,200 |
| Jul 1988 | $16.44 | $16.44 | $15.38 | $15.88 | -3.05% | 12,035,600 |
| Jun 1988 | $16.69 | $18.63 | $16.25 | $16.38 | -1.87% | 233,469,600 |
| May 1988 | $15.50 | $16.81 | $15.25 | $16.69 | +8.10% | 13,266,800 |
| Apr 1988 | $15.31 | $16.00 | $15.00 | $15.44 | +0.41% | 9,768,000 |
| Mar 1988 | $16.63 | $16.75 | $15.13 | $15.38 | -7.52% | 32,252,800 |
| Feb 1988 | $16.75 | $16.88 | $16.06 | $16.63 | -2.21% | 11,874,800 |
| Jan 1988 | $15.50 | $17.00 | $14.56 | $17.00 | +11.48% | 14,875,400 |
| Dec 1987 | $15.75 | $15.75 | $14.81 | $15.25 | -2.79% | 88,036,600 |
| Nov 1987 | $16.19 | $16.81 | $15.25 | $15.69 | -2.33% | 17,275,400 |
| Oct 1987 | $15.75 | $16.88 | $13.81 | $16.06 | +2.39% | 25,762,600 |
| Sep 1987 | $16.13 | $16.38 | $15.56 | $15.69 | -2.33% | 43,490,000 |
| Aug 1987 | $15.38 | $16.69 | $15.31 | $16.06 | +3.63% | 21,121,600 |
| Jul 1987 | $15.38 | $15.94 | $14.94 | $15.50 | +0.81% | 18,139,800 |
| Jun 1987 | $15.31 | $16.31 | $14.88 | $15.38 | +0.41% | 34,311,200 |
| May 1987 | $15.63 | $15.88 | $14.38 | $15.31 | -2.39% | 17,074,200 |
| Apr 1987 | $15.69 | $16.25 | $14.06 | $15.69 | -1.95% | 25,799,800 |
| Mar 1987 | $17.13 | $17.88 | $15.88 | $16.00 | -6.23% | 22,497,000 |
| Feb 1987 | $18.25 | $18.50 | $16.94 | $17.06 | -6.51% | 14,920,000 |
| Jan 1987 | $17.00 | $18.50 | $17.00 | $18.25 | +7.75% | 18,907,200 |
| Dec 1986 | $17.56 | $18.00 | $16.81 | $16.94 | -3.90% | 35,228,400 |
| Nov 1986 | $17.50 | $17.88 | $16.50 | $17.63 | +0.71% | 12,741,800 |
| Oct 1986 | $16.25 | $17.56 | $15.94 | $17.50 | +7.69% | 20,844,200 |
| Sep 1986 | $19.06 | $19.06 | $15.56 | $16.25 | -14.75% | 27,768,000 |
| Aug 1986 | $17.50 | $19.38 | $17.31 | $19.06 | +9.32% | 18,975,200 |
| Jul 1986 | $15.69 | $17.94 | $15.19 | $17.44 | +11.16% | 24,808,800 |
| Jun 1986 | $14.94 | $16.06 | $14.50 | $15.69 | +4.58% | 28,932,400 |
| May 1986 | $14.50 | $15.69 | $14.25 | $15.00 | +3.45% | 16,317,800 |
| Apr 1986 | $15.75 | $15.81 | $14.19 | $14.50 | -7.20% | 13,657,000 |
| Mar 1986 | $14.63 | $15.94 | $14.38 | $15.63 | +6.84% | 28,402,600 |
| Feb 1986 | $13.81 | $14.88 | $13.38 | $14.63 | +5.41% | 13,440,000 |
| Jan 1986 | $13.38 | $13.88 | $12.38 | $13.88 | +4.23% | 25,298,200 |
| Dec 1985 | $12.44 | $14.25 | $12.31 | $13.31 | +7.04% | 14,253,400 |
| Nov 1985 | $12.44 | $12.69 | $12.00 | $12.44 | 0.00% | 17,586,800 |
| Oct 1985 | $11.63 | $12.63 | $11.38 | $12.44 | +6.99% | 12,511,600 |
| Sep 1985 | $12.69 | $12.81 | $11.38 | $11.63 | -9.27% | 21,588,800 |
| Aug 1985 | $12.00 | $13.00 | $11.69 | $12.81 | +6.77% | 14,813,400 |
| Jul 1985 | $13.19 | $13.81 | $11.50 | $12.00 | -10.28% | 17,261,600 |
| Jun 1985 | $13.31 | $13.94 | $13.19 | $13.38 | +1.42% | 22,835,600 |
| May 1985 | $12.56 | $13.56 | $12.06 | $13.19 | +4.98% | 13,566,000 |
| Apr 1985 | $12.00 | $12.69 | $11.81 | $12.56 | +4.69% | 13,245,400 |
| Mar 1985 | $11.25 | $12.81 | $11.06 | $12.00 | +6.67% | 25,648,600 |
| Feb 1985 | $11.44 | $11.56 | $11.06 | $11.25 | -1.64% | 18,105,800 |
| Jan 1985 | $11.44 | $11.94 | $11.06 | $11.44 | +0.55% | 20,612,800 |
| Dec 1984 | $11.13 | $12.00 | $10.81 | $11.38 | +1.68% | 19,657,000 |
| Nov 1984 | $11.13 | $11.75 | $11.00 | $11.19 | +1.13% | 14,310,800 |
| Oct 1984 | $10.63 | $12.19 | $10.44 | $11.06 | +0.57% | 17,103,600 |
| Sep 1984 | $10.06 | $11.31 | $10.00 | $11.00 | +8.64% | 23,530,000 |
| Aug 1984 | $9.63 | $10.88 | $9.63 | $10.13 | +5.54% | 16,973,400 |
| Jul 1984 | $9.22 | $9.81 | $9.06 | $9.59 | +4.07% | 10,912,000 |
| Jun 1984 | $9.06 | $9.56 | $9.03 | $9.22 | +1.72% | 26,295,600 |
| May 1984 | $9.38 | $9.75 | $9.00 | $9.06 | -3.33% | 9,089,200 |
| Apr 1984 | $8.88 | $9.41 | $8.63 | $9.38 | +5.63% | 11,200,000 |
| Mar 1984 | $9.16 | $9.44 | $8.78 | $8.88 | -3.07% | 21,216,400 |
| Feb 1984 | $9.69 | $9.94 | $8.56 | $9.16 | -5.48% | 20,572,400 |
| Jan 1984 | $9.94 | $10.13 | $9.25 | $9.69 | -2.52% | 20,240,400 |
| Dec 1983 | $10.38 | $10.44 | $9.66 | $9.94 | -4.22% | 19,860,800 |
| Nov 1983 | $10.44 | $10.69 | $10.06 | $10.38 | -0.60% | 17,071,600 |
| Oct 1983 | $9.44 | $10.44 | $9.41 | $10.44 | +10.60% | 21,496,000 |
| Sep 1983 | $9.41 | $9.78 | $9.41 | $9.44 | +0.67% | 29,941,200 |
| Aug 1983 | $8.97 | $9.53 | $8.94 | $9.38 | +4.53% | 10,655,600 |
| Jul 1983 | $8.88 | $9.13 | $8.78 | $8.97 | +1.06% | 15,256,000 |
| Jun 1983 | $9.22 | $9.31 | $8.59 | $8.88 | -3.73% | 29,901,200 |
| May 1983 | $9.34 | $9.53 | $9.06 | $9.22 | -1.34% | 20,181,200 |
| Apr 1983 | $9.16 | $9.44 | $9.06 | $9.34 | +2.05% | 15,134,400 |
| Mar 1983 | $9.28 | $9.81 | $9.13 | $9.16 | -0.68% | 13,698,800 |
| Feb 1983 | $9.03 | $9.34 | $8.91 | $9.22 | +2.08% | 11,919,600 |
| Jan 1983 | $8.78 | $9.03 | $8.66 | $9.03 | +2.85% | 17,256,000 |
| Dec 1982 | $8.25 | $9.09 | $8.09 | $8.78 | +6.44% | 18,452,000 |
| Nov 1982 | $8.47 | $9.00 | $7.81 | $8.25 | -2.58% | 23,644,000 |
| Oct 1982 | $8.28 | $9.28 | $8.19 | $8.47 | +2.26% | 22,962,000 |
| Sep 1982 | $8.41 | $8.97 | $8.22 | $8.28 | -1.49% | 16,723,600 |
| Aug 1982 | $7.47 | $8.81 | $7.47 | $8.41 | +13.03% | 18,780,800 |
| Jul 1982 | $7.63 | $8.13 | $7.38 | $7.44 | -2.46% | 13,917,600 |
| Jun 1982 | $7.81 | $8.16 | $7.47 | $7.63 | -2.40% | 11,850,000 |
| May 1982 | $8.13 | $8.41 | $7.75 | $7.81 | -3.85% | 9,412,800 |
| Apr 1982 | $7.81 | $8.19 | $7.81 | $8.13 | +4.00% | 13,105,200 |
| Mar 1982 | $7.53 | $8.13 | $7.53 | $7.81 | +3.73% | 16,183,200 |
| Feb 1982 | $7.16 | $7.59 | $7.03 | $7.53 | +4.78% | 10,516,400 |
| Jan 1982 | $7.19 | $7.25 | $7.00 | $7.19 | 0.00% | 7,513,600 |
| Dec 1981 | $7.44 | $7.44 | $7.09 | $7.19 | -4.17% | 6,544,400 |
| Nov 1981 | $7.22 | $7.66 | $7.16 | $7.50 | +4.35% | 9,217,200 |
| Oct 1981 | $6.66 | $7.22 | $6.59 | $7.19 | +7.98% | 11,142,400 |
| Sep 1981 | $6.84 | $7.03 | $6.50 | $6.66 | -2.74% | 17,316,400 |
| Aug 1981 | $6.75 | $7.06 | $6.63 | $6.84 | +1.39% | 14,013,600 |
| Jul 1981 | $6.38 | $6.78 | $6.06 | $6.75 | +5.88% | 13,206,400 |
| Jun 1981 | $6.38 | $7.00 | $6.19 | $6.38 | 0.00% | 15,611,200 |
| May 1981 | $6.31 | $6.53 | $6.00 | $6.38 | +0.99% | 8,702,400 |
| Apr 1981 | $6.16 | $6.47 | $6.00 | $6.31 | +2.54% | 6,668,400 |
| Mar 1981 | $6.03 | $6.41 | $5.94 | $6.16 | +1.55% | 10,068,800 |
| Feb 1981 | $6.00 | $6.06 | $5.72 | $6.06 | 0.00% | 8,891,200 |
| Jan 1981 | $6.41 | $6.56 | $6.03 | $6.06 | -5.37% | 5,368,800 |
| Dec 1980 | $6.16 | $6.72 | $6.03 | $6.41 | +4.06% | 6,595,200 |
| Nov 1980 | $6.06 | $6.41 | $5.91 | $6.16 | +1.55% | 4,752,000 |
| Oct 1980 | $6.09 | $6.19 | $5.78 | $6.06 | -0.51% | 6,976,400 |
| Sep 1980 | $6.31 | $6.56 | $6.03 | $6.09 | -3.46% | 8,280,000 |
| Aug 1980 | $6.31 | $6.34 | $6.03 | $6.31 | 0.00% | 10,520,800 |
| Jul 1980 | $6.41 | $6.50 | $5.94 | $6.31 | -1.46% | 7,344,400 |
| Jun 1980 | $6.47 | $6.94 | $6.28 | $6.41 | -0.97% | 7,060,000 |
| May 1980 | $6.19 | $6.59 | $6.13 | $6.47 | +4.55% | 9,072,800 |
| Apr 1980 | $5.47 | $6.31 | $5.41 | $6.19 | +15.79% | 11,196,400 |
| Mar 1980 | $5.41 | $5.78 | $5.00 | $5.34 | -1.16% | 9,558,800 |
| Feb 1980 | $5.75 | $5.78 | $5.13 | $5.41 | -5.98% | 12,789,600 |
| Jan 1980 | $6.03 | $6.22 | $5.66 | $5.75 | -6.12% | 5,434,400 |
| Dec 1979 | $6.47 | $6.50 | $6.09 | $6.13 | -5.31% | 4,392,800 |
| Nov 1979 | $6.03 | $6.63 | $5.88 | $6.47 | +7.25% | 6,752,800 |
| Oct 1979 | $6.47 | $6.50 | $5.94 | $6.03 | -9.39% | 8,794,800 |
| Sep 1979 | $6.63 | $6.69 | $6.38 | $6.66 | +0.47% | 6,012,800 |
| Aug 1979 | $6.44 | $6.72 | $6.41 | $6.63 | +2.91% | 4,723,200 |
| Jul 1979 | $6.41 | $6.66 | $6.31 | $6.44 | +0.49% | 6,700,800 |
| Jun 1979 | $6.50 | $6.81 | $6.31 | $6.41 | -1.44% | 6,394,000 |
| May 1979 | $6.16 | $6.53 | $6.06 | $6.50 | +5.58% | 3,730,800 |
| Apr 1979 | $6.59 | $6.59 | $6.13 | $6.16 | -6.64% | 6,562,800 |
| Mar 1979 | $6.63 | $6.81 | $6.56 | $6.59 | -0.47% | 4,396,800 |
| Feb 1979 | $6.69 | $6.84 | $6.59 | $6.63 | -0.93% | 5,341,200 |
| Jan 1979 | $6.44 | $6.75 | $6.41 | $6.69 | +3.88% | 5,455,200 |
| Dec 1978 | $6.38 | $6.66 | $6.31 | $6.44 | +0.98% | 7,456,000 |
| Nov 1978 | $5.97 | $6.50 | $5.97 | $6.38 | +7.94% | 5,280,000 |
| Oct 1978 | $6.31 | $6.50 | $5.88 | $5.91 | -6.43% | 3,993,200 |
| Sep 1978 | $6.56 | $6.75 | $6.31 | $6.31 | -3.81% | 3,188,800 |
| Aug 1978 | $6.50 | $6.66 | $6.41 | $6.56 | +0.96% | 4,732,000 |
| Jul 1978 | $6.38 | $6.53 | $6.28 | $6.50 | +2.46% | 4,599,200 |
| Jun 1978 | $6.31 | $6.69 | $6.28 | $6.34 | +0.50% | 4,249,200 |
| May 1978 | $6.34 | $6.34 | $5.72 | $6.31 | -0.49% | 6,220,400 |
| Apr 1978 | $6.28 | $6.47 | $6.19 | $6.34 | +1.00% | 5,998,400 |
| Mar 1978 | $6.44 | $6.72 | $6.28 | $6.28 | -2.90% | 2,600,800 |
| Feb 1978 | $6.44 | $6.66 | $6.25 | $6.47 | +0.49% | 2,585,600 |
| Jan 1978 | $6.59 | $6.69 | $6.25 | $6.44 | -2.37% | 3,477,200 |
| Dec 1977 | $6.56 | $6.81 | $6.44 | $6.59 | +0.48% | 5,101,600 |
| Nov 1977 | $6.19 | $6.75 | $6.13 | $6.56 | +6.06% | 5,597,200 |
| Oct 1977 | $6.44 | $6.47 | $6.06 | $6.19 | -3.88% | 3,262,800 |
| Sep 1977 | $6.34 | $6.56 | $6.28 | $6.44 | +1.48% | 3,419,200 |
| Aug 1977 | $6.56 | $6.59 | $6.25 | $6.34 | -3.33% | 5,613,200 |
| Jul 1977 | $6.28 | $6.56 | $6.19 | $6.56 | +4.48% | 5,092,000 |
| Jun 1977 | $6.38 | $6.56 | $6.25 | $6.28 | -1.47% | 4,656,400 |
| May 1977 | $6.13 | $6.50 | $6.06 | $6.38 | +4.08% | 7,239,600 |
| Apr 1977 | $5.88 | $6.13 | $5.75 | $6.13 | +4.26% | 4,836,000 |
| Mar 1977 | $5.41 | $6.06 | $5.34 | $5.88 | +8.67% | 6,605,600 |
| Feb 1977 | $5.84 | $5.84 | $5.28 | $5.41 | -7.49% | 3,356,000 |
| Jan 1977 | $5.72 | $5.97 | $5.50 | $5.84 | +2.19% | 6,530,800 |
| Dec 1976 | $5.50 | $5.91 | $5.47 | $5.72 | +3.98% | 7,024,400 |
| Nov 1976 | $5.44 | $5.59 | $5.38 | $5.50 | +1.15% | 3,044,000 |
| Oct 1976 | $5.53 | $5.56 | $5.31 | $5.44 | -1.70% | 4,424,000 |
| Sep 1976 | $5.19 | $5.81 | $5.16 | $5.53 | +6.63% | 4,335,200 |
| Aug 1976 | $5.00 | $5.38 | $4.94 | $5.19 | +3.75% | 2,785,200 |
| Jul 1976 | $4.91 | $5.09 | $4.88 | $5.00 | +1.91% | 3,023,600 |
| Jun 1976 | $4.69 | $5.03 | $4.69 | $4.91 | +4.67% | 3,752,000 |
| May 1976 | $4.84 | $4.94 | $4.59 | $4.69 | -3.23% | 2,615,600 |
| Apr 1976 | $4.94 | $4.97 | $4.72 | $4.84 | -1.90% | 4,030,400 |
| Mar 1976 | $5.13 | $5.19 | $4.84 | $4.94 | -3.66% | 3,005,200 |
| Feb 1976 | $5.38 | $5.47 | $5.06 | $5.13 | -4.65% | 4,354,400 |
| Jan 1976 | $4.91 | $5.41 | $4.88 | $5.38 | +9.55% | 3,574,400 |
| Dec 1975 | $4.78 | $5.00 | $4.72 | $4.91 | +2.61% | 1,619,600 |
| Nov 1975 | $4.69 | $4.91 | $4.66 | $4.78 | +2.00% | 868,800 |
| Oct 1975 | $4.50 | $4.97 | $4.50 | $4.69 | +4.17% | 1,755,200 |
| Sep 1975 | $4.69 | $4.75 | $4.50 | $4.50 | -4.00% | 1,377,200 |
| Aug 1975 | $4.78 | $4.78 | $4.25 | $4.69 | -1.96% | 2,105,600 |
| Jul 1975 | $5.19 | $5.22 | $4.75 | $4.78 | -7.83% | 2,369,200 |
| Jun 1975 | $4.81 | $5.38 | $4.81 | $5.19 | +7.79% | 2,718,400 |
| May 1975 | $4.28 | $4.84 | $4.25 | $4.81 | +12.41% | 1,967,200 |
| Apr 1975 | $4.47 | $4.47 | $4.19 | $4.28 | -4.20% | 2,321,200 |
| Mar 1975 | $4.66 | $4.81 | $4.41 | $4.47 | -4.03% | 2,462,000 |
| Feb 1975 | $4.88 | $4.94 | $4.56 | $4.66 | -4.49% | 2,126,800 |
| Jan 1975 | $4.44 | $4.88 | $4.44 | $4.88 | +11.43% | 2,496,000 |
| Dec 1974 | $4.41 | $4.56 | $4.19 | $4.38 | -0.71% | 1,646,800 |
| Nov 1974 | $4.47 | $4.69 | $4.22 | $4.41 | -1.40% | 2,151,200 |
| Oct 1974 | $3.88 | $4.72 | $3.81 | $4.47 | +13.49% | 1,518,000 |
| Sep 1974 | $4.06 | $4.34 | $3.66 | $3.94 | -3.08% | 1,469,200 |
| Aug 1974 | $4.47 | $4.69 | $4.00 | $4.06 | -9.09% | 1,945,200 |
| Jul 1974 | $4.28 | $4.72 | $4.28 | $4.47 | +4.38% | 1,562,800 |
| Jun 1974 | $4.59 | $4.78 | $4.28 | $4.28 | -6.80% | 1,970,400 |
| May 1974 | $4.50 | $4.84 | $4.44 | $4.59 | +2.08% | 1,904,400 |
| Apr 1974 | $4.88 | $4.88 | $4.38 | $4.50 | -8.86% | 3,828,000 |
| Mar 1974 | $4.84 | $4.97 | $4.81 | $4.94 | +2.60% | 3,559,200 |
| Feb 1974 | $4.66 | $4.88 | $4.56 | $4.81 | +3.35% | 4,642,400 |
| Jan 1974 | $4.66 | $4.94 | $4.59 | $4.66 | +0.68% | 5,125,600 |
| Dec 1973 | $4.59 | $4.81 | $4.31 | $4.63 | +0.68% | 3,904,000 |
| Nov 1973 | $5.59 | $5.59 | $4.53 | $4.59 | -18.33% | 2,499,600 |
| Oct 1973 | $6.03 | $6.03 | $5.31 | $5.63 | -8.16% | 2,383,600 |
| Sep 1973 | $5.41 | $6.22 | $5.38 | $6.13 | +13.29% | 1,153,200 |
| Aug 1973 | $5.41 | $5.47 | $5.03 | $5.41 | 0.00% | 1,818,800 |
| Jul 1973 | $5.78 | $5.78 | $5.28 | $5.41 | -6.99% | 1,722,800 |
| Jun 1973 | $6.06 | $6.41 | $5.78 | $5.81 | -4.12% | 1,845,200 |
| May 1973 | $6.06 | $6.41 | $6.03 | $6.06 | – | 1,375,600 |
Seasonality
EIX 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 | -3.7% | 1.1% | 3.4% | 0.6% | -1.1% | -0.4% | 4.5% | -1.6% | -2.3% | 2.7% | 3.8% | -0.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.3% | 20.0% | -2.1% | -3.9% | 0.6% | 6.4% | -0.3% | -26.4% | -0.5% | 11.2% | ||
| 2025 | -31.6% | 0.8% | 8.2% | -7.8% | 4.0% | -7.3% | 2.6% | 7.7% | -1.5% | 1.7% | 6.3% | 1.9% |
| 2024 | -5.6% | 0.8% | 5.2% | 0.5% | 8.1% | -6.6% | 12.6% | 8.8% | 0.1% | -4.5% | 6.5% | -9.0% |
| 2023 | 8.3% | -3.9% | 7.8% | 4.3% | -8.3% | 2.9% | 4.7% | -4.3% | -7.0% | -0.4% | 6.2% | 7.9% |
| 2022 | -8.0% | 1.0% | 11.7% | -1.9% | 1.6% | -9.5% | 8.4% | 0.0% | -15.5% | 6.1% | 11.0% | -3.5% |
| 2021 | -7.4% | -7.2% | 9.7% | 1.5% | -6.0% | 3.5% | -4.7% | 6.1% | -3.0% | 13.4% | 3.7% | 5.6% |
| 2020 | 1.5% | -12.2% | -17.5% | 7.2% | -1.0% | -6.5% | 3.7% | -5.7% | -1.9% | 10.2% | 9.5% | 3.5% |
| 2019 | 0.4% | 5.1% | 4.4% | 3.0% | -6.9% | 13.5% | 11.6% | -3.0% | 5.2% | -16.6% | 9.9% | 10.1% |
| 2018 | -1.1% | -3.1% | 6.1% | 2.9% | -5.1% | 2.8% | 5.3% | -1.4% | 3.9% | 2.5% | -20.3% | 3.7% |
| 2017 | 1.2% | 9.4% | 0.5% | 0.5% | 2.0% | -3.5% | 0.6% | 1.9% | -3.1% | 3.6% | 1.7% | -21.4% |