Fiserv Inc (FISV) stock
FISVNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3061% below fair value
$50.02+1.54 (+3.18%)
Close on Oct 30, 2026Market cap $26.60BP/E 9.6Yield –
Price history
Fiserv share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.02
+3.18% on the day
52-week range
$43.87 – $70.41
-29.0% from the high
Change over 52 weeks
-23.3%
From $65.19 on Oct 30, 2025
Average volume
7.03M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.55 | $50.91 | $43.87 | $50.02 | +10.71% | 121,201,158 |
| Sep 2026 | $52.42 | $53.63 | $44.82 | $45.18 | -15.25% | 158,605,451 |
| Aug 2026 | $54.86 | $56.63 | $49.56 | $53.31 | -1.17% | 169,896,938 |
| Jul 2026 | $50.08 | $56.00 | $49.48 | $53.94 | +9.97% | 143,655,538 |
| Jun 2026 | $56.80 | $59.08 | $47.04 | $49.05 | -13.28% | 194,763,787 |
| May 2026 | $63.50 | $64.03 | $52.17 | $56.56 | -9.72% | 145,495,289 |
| Apr 2026 | $55.80 | $65.29 | $53.78 | $62.65 | +12.28% | 114,097,514 |
| Mar 2026 | $61.10 | $64.52 | $52.91 | $55.80 | -10.42% | 140,541,896 |
| Feb 2026 | $63.72 | $64.40 | $57.79 | $62.29 | -2.26% | 192,265,764 |
| Jan 2026 | $67.53 | $70.41 | $62.67 | $63.73 | -5.12% | 186,207,435 |
| Dec 2025 | $61.44 | $69.43 | $60.46 | $67.17 | +9.27% | 241,490,035 |
| Nov 2025 | $66.00 | $67.48 | $59.56 | $61.47 | -7.83% | 186,421,778 |
| Oct 2025 | $128.28 | $129.85 | $64.52 | $66.69 | -48.27% | 281,718,520 |
| Sep 2025 | $137.57 | $138.62 | $127.41 | $128.93 | -6.69% | 96,907,902 |
| Aug 2025 | $138.44 | $140.42 | $131.06 | $138.18 | -0.55% | 91,021,006 |
| Jul 2025 | $171.39 | $175.92 | $128.22 | $138.94 | -19.41% | 135,068,420 |
| Jun 2025 | $161.76 | $177.36 | $157.57 | $172.41 | +5.91% | 93,146,986 |
| May 2025 | $183.88 | $191.91 | $156.30 | $162.79 | -11.80% | 145,776,599 |
| Apr 2025 | $220.37 | $227.00 | $176.24 | $184.57 | -16.42% | 95,582,133 |
| Mar 2025 | $235.47 | $238.59 | $207.54 | $220.83 | -6.30% | 68,038,167 |
| Feb 2025 | $214.41 | $238.00 | $212.27 | $235.69 | +9.10% | 63,601,745 |
| Jan 2025 | $207.00 | $220.26 | $199.52 | $216.04 | +5.17% | 49,922,629 |
| Dec 2024 | $222.00 | $222.19 | $200.52 | $205.42 | -7.03% | 65,230,041 |
| Nov 2024 | $198.28 | $223.23 | $197.94 | $220.96 | +11.65% | 50,342,732 |
| Oct 2024 | $180.24 | $204.50 | $179.00 | $197.90 | +10.16% | 59,108,849 |
| Sep 2024 | $174.43 | $179.95 | $167.66 | $179.65 | +2.89% | 46,727,239 |
| Aug 2024 | $164.17 | $174.81 | $154.17 | $174.60 | +6.74% | 49,327,076 |
| Jul 2024 | $149.55 | $164.54 | $146.46 | $163.57 | +9.75% | 55,822,207 |
| Jun 2024 | $149.48 | $152.18 | $146.25 | $149.04 | -0.48% | 49,567,571 |
| May 2024 | $152.10 | $155.75 | $146.71 | $149.76 | -1.91% | 49,698,244 |
| Apr 2024 | $159.74 | $159.92 | $145.98 | $152.67 | -4.47% | 54,185,626 |
| Mar 2024 | $149.60 | $159.99 | $148.19 | $159.82 | +7.07% | 50,246,871 |
| Feb 2024 | $142.17 | $151.97 | $137.13 | $149.27 | +5.22% | 54,735,078 |
| Jan 2024 | $132.33 | $144.82 | $131.41 | $141.87 | +6.80% | 53,332,684 |
| Dec 2023 | $129.97 | $136.49 | $129.60 | $132.84 | +1.71% | 60,039,303 |
| Nov 2023 | $114.08 | $130.70 | $113.59 | $130.61 | +14.82% | 61,024,734 |
| Oct 2023 | $112.09 | $117.14 | $109.12 | $113.75 | +0.70% | 64,640,710 |
| Sep 2023 | $122.22 | $123.74 | $112.40 | $112.96 | -6.94% | 47,239,962 |
| Aug 2023 | $125.96 | $127.23 | $118.57 | $121.39 | -3.82% | 43,056,745 |
| Jul 2023 | $125.69 | $130.74 | $122.60 | $126.21 | +0.05% | 53,087,585 |
| Jun 2023 | $112.10 | $126.55 | $111.60 | $126.15 | +12.44% | 100,427,495 |
| May 2023 | $121.66 | $122.36 | $110.31 | $112.19 | -8.13% | 71,123,852 |
| Apr 2023 | $112.57 | $122.39 | $111.08 | $122.12 | +8.04% | 57,650,354 |
| Mar 2023 | $114.74 | $119.48 | $103.99 | $113.03 | -1.79% | 98,749,256 |
| Feb 2023 | $105.94 | $118.05 | $105.10 | $115.09 | +7.88% | 71,189,505 |
| Jan 2023 | $101.72 | $107.15 | $98.81 | $106.68 | +5.55% | 56,278,592 |
| Dec 2022 | $104.36 | $106.23 | $97.25 | $101.07 | -3.15% | 59,475,640 |
| Nov 2022 | $103.27 | $104.99 | $92.84 | $104.36 | +1.58% | 88,377,769 |
| Oct 2022 | $94.33 | $103.47 | $91.55 | $102.74 | +9.80% | 87,569,509 |
| Sep 2022 | $100.71 | $109.16 | $93.51 | $93.57 | -7.53% | 95,250,656 |
| Aug 2022 | $105.00 | $110.94 | $100.68 | $101.19 | -4.25% | 70,054,129 |
| Jul 2022 | $88.77 | $106.47 | $88.77 | $105.68 | +18.78% | 70,374,956 |
| Jun 2022 | $100.73 | $102.17 | $87.03 | $88.97 | -11.19% | 64,880,693 |
| May 2022 | $97.56 | $102.72 | $91.33 | $100.18 | +2.31% | 67,237,169 |
| Apr 2022 | $102.35 | $105.26 | $95.23 | $97.92 | -3.43% | 58,711,555 |
| Mar 2022 | $97.33 | $103.48 | $93.43 | $101.40 | +3.82% | 77,677,567 |
| Feb 2022 | $106.05 | $108.85 | $89.91 | $97.67 | -7.60% | 88,892,305 |
| Jan 2022 | $103.86 | $110.99 | $98.67 | $105.70 | +1.84% | 83,674,895 |
| Dec 2021 | $97.91 | $106.42 | $95.50 | $103.79 | +7.53% | 81,566,476 |
| Nov 2021 | $98.74 | $104.77 | $92.06 | $96.52 | -2.00% | 119,932,187 |
| Oct 2021 | $109.03 | $111.84 | $94.39 | $98.49 | -9.23% | 86,538,408 |
| Sep 2021 | $117.99 | $118.99 | $105.48 | $108.50 | -7.89% | 80,008,719 |
| Aug 2021 | $115.94 | $119.86 | $105.89 | $117.79 | +2.33% | 92,985,390 |
| Jul 2021 | $107.26 | $117.00 | $106.05 | $115.11 | +7.69% | 78,454,921 |
| Jun 2021 | $115.95 | $116.44 | $106.36 | $106.89 | -7.21% | 96,027,739 |
| May 2021 | $121.29 | $121.79 | $111.41 | $115.20 | -4.10% | 97,652,047 |
| Apr 2021 | $120.00 | $127.34 | $118.08 | $120.12 | +0.91% | 91,926,273 |
| Mar 2021 | $117.00 | $126.25 | $113.93 | $119.04 | +3.18% | 91,148,367 |
| Feb 2021 | $103.86 | $120.50 | $103.09 | $115.37 | +12.35% | 92,851,612 |
| Jan 2021 | $113.75 | $117.27 | $100.36 | $102.69 | -9.81% | 99,063,823 |
| Dec 2020 | $116.47 | $121.83 | $109.61 | $113.86 | -1.15% | 87,811,266 |
| Nov 2020 | $96.92 | $117.53 | $95.95 | $115.18 | +20.65% | 77,324,309 |
| Oct 2020 | $104.29 | $107.20 | $92.81 | $95.47 | -7.36% | 92,886,491 |
| Sep 2020 | $99.44 | $104.74 | $92.15 | $103.05 | +3.48% | 122,013,042 |
| Aug 2020 | $100.52 | $104.40 | $94.99 | $99.58 | -0.21% | 104,660,849 |
| Jul 2020 | $97.88 | $104.29 | $93.62 | $99.79 | +2.22% | 83,189,095 |
| Jun 2020 | $106.33 | $109.84 | $93.75 | $97.62 | -8.57% | 117,780,145 |
| May 2020 | $101.19 | $108.83 | $96.94 | $106.77 | +3.60% | 94,182,035 |
| Apr 2020 | $91.00 | $105.58 | $84.37 | $103.06 | +8.50% | 88,120,070 |
| Mar 2020 | $108.64 | $114.95 | $73.50 | $94.99 | -13.14% | 166,277,228 |
| Feb 2020 | $119.96 | $125.05 | $104.58 | $109.36 | -7.80% | 74,187,991 |
| Jan 2020 | $116.00 | $122.93 | $114.50 | $118.61 | +2.58% | 57,414,176 |
| Dec 2019 | $116.14 | $118.00 | $112.60 | $115.63 | -0.52% | 48,235,785 |
| Nov 2019 | $106.80 | $117.04 | $102.84 | $116.24 | +9.52% | 64,891,726 |
| Oct 2019 | $103.93 | $107.44 | $99.75 | $106.14 | +2.46% | 64,518,812 |
| Sep 2019 | $107.09 | $109.92 | $101.34 | $103.59 | -3.13% | 81,028,117 |
| Aug 2019 | $107.06 | $108.57 | $99.55 | $106.94 | +1.43% | 100,961,559 |
| Jul 2019 | $92.30 | $106.88 | $91.33 | $105.43 | +15.65% | 147,845,793 |
| Jun 2019 | $86.09 | $92.29 | $82.24 | $91.16 | +6.17% | 61,783,287 |
| May 2019 | $85.75 | $89.66 | $81.62 | $85.86 | -1.58% | 85,641,422 |
| Apr 2019 | $88.98 | $91.19 | $84.32 | $87.24 | -1.18% | 92,043,767 |
| Mar 2019 | $85.11 | $88.65 | $83.31 | $88.28 | +4.24% | 78,623,635 |
| Feb 2019 | $82.63 | $86.29 | $82.29 | $84.69 | +2.12% | 78,470,744 |
| Jan 2019 | $72.21 | $85.65 | $68.45 | $82.93 | +12.85% | 170,436,982 |
| Dec 2018 | $79.58 | $80.07 | $68.55 | $73.49 | -7.13% | 45,293,760 |
| Nov 2018 | $74.09 | $80.62 | $73.51 | $79.13 | -0.21% | 45,709,026 |
| Oct 2018 | $82.66 | $82.79 | $75.74 | $79.30 | -3.74% | 45,491,022 |
| Sep 2018 | $79.83 | $82.41 | $79.24 | $82.38 | +2.88% | 32,371,683 |
| Aug 2018 | $75.48 | $80.45 | $73.84 | $80.07 | +6.08% | 40,412,867 |
| Jul 2018 | $73.70 | $78.21 | $73.54 | $75.48 | +1.88% | 28,907,399 |
| Jun 2018 | $73.01 | $76.98 | $72.12 | $74.09 | +2.05% | 36,143,964 |
| May 2018 | $70.85 | $73.56 | $68.43 | $72.60 | +2.46% | 38,859,172 |
| Apr 2018 | $71.04 | $72.62 | $69.66 | $70.86 | -0.63% | 31,366,965 |
| Mar 2018 | $71.93 | $74.46 | $69.77 | $71.31 | -0.54% | 44,710,865 |
| Feb 2018 | $70.34 | $73.72 | $62.76 | $71.70 | +1.81% | 61,104,648 |
| Jan 2018 | $65.98 | $72.10 | $64.91 | $70.42 | +7.40% | 37,879,476 |
| Dec 2017 | $65.25 | $66.68 | $64.10 | $65.57 | -0.24% | 30,097,544 |
| Nov 2017 | $62.00 | $65.93 | $60.19 | $65.73 | +1.56% | 45,521,784 |
| Oct 2017 | $64.61 | $65.10 | $63.16 | $64.72 | +0.36% | 34,545,346 |
| Sep 2017 | $62.10 | $64.81 | $60.59 | $64.48 | +4.24% | 31,527,624 |
| Aug 2017 | $64.29 | $64.68 | $59.85 | $61.86 | -3.73% | 35,862,162 |
| Jul 2017 | $61.38 | $64.29 | $60.37 | $64.25 | +5.04% | 26,969,162 |
| Jun 2017 | $62.70 | $63.55 | $60.19 | $61.17 | -2.35% | 39,338,200 |
| May 2017 | $59.75 | $62.67 | $58.67 | $62.64 | +5.15% | 34,496,842 |
| Apr 2017 | $57.75 | $61.46 | $57.48 | $59.57 | +3.32% | 29,612,682 |
| Mar 2017 | $58.09 | $59.15 | $56.65 | $57.66 | -0.08% | 40,119,456 |
| Feb 2017 | $53.57 | $58.35 | $52.26 | $57.70 | +7.42% | 46,149,306 |
| Jan 2017 | $53.41 | $55.75 | $53.25 | $53.72 | +1.08% | 34,649,268 |
| Dec 2016 | $52.28 | $54.56 | $51.30 | $53.14 | +1.59% | 37,655,426 |
| Nov 2016 | $49.37 | $53.95 | $48.53 | $52.31 | +6.23% | 57,068,826 |
| Oct 2016 | $49.55 | $50.50 | $46.41 | $49.24 | -1.00% | 51,610,726 |
| Sep 2016 | $51.55 | $52.34 | $48.87 | $49.74 | -3.47% | 43,450,800 |
| Aug 2016 | $55.08 | $55.50 | $50.50 | $51.53 | -6.62% | 46,965,600 |
| Jul 2016 | $54.26 | $55.76 | $53.99 | $55.18 | +1.50% | 33,471,200 |
| Jun 2016 | $52.63 | $54.43 | $50.80 | $54.37 | +3.23% | 44,456,600 |
| May 2016 | $48.80 | $53.07 | $48.76 | $52.67 | +7.79% | 43,533,200 |
| Apr 2016 | $51.18 | $51.77 | $48.17 | $48.86 | -4.74% | 40,889,400 |
| Mar 2016 | $48.36 | $51.44 | $47.83 | $51.29 | +7.27% | 49,583,000 |
| Feb 2016 | $46.78 | $49.86 | $45.25 | $47.82 | +1.13% | 62,346,400 |
| Jan 2016 | $45.05 | $47.32 | $42.82 | $47.28 | +3.39% | 51,034,400 |
| Dec 2015 | $48.27 | $48.88 | $45.59 | $45.73 | -4.97% | 56,392,600 |
| Nov 2015 | $48.43 | $48.76 | $47.11 | $48.12 | -0.28% | 45,779,800 |
| Oct 2015 | $43.46 | $48.71 | $42.71 | $48.26 | +11.43% | 51,424,200 |
| Sep 2015 | $41.72 | $44.62 | $41.20 | $43.31 | +1.57% | 54,596,800 |
| Aug 2015 | $43.43 | $45.27 | $38.98 | $42.64 | -1.83% | 51,987,800 |
| Jul 2015 | $41.73 | $44.39 | $41.58 | $43.43 | +4.87% | 50,236,600 |
| Jun 2015 | $40.30 | $43.20 | $39.51 | $41.42 | +3.34% | 55,970,800 |
| May 2015 | $39.04 | $40.83 | $38.54 | $40.08 | +3.29% | 40,570,000 |
| Apr 2015 | $39.69 | $40.22 | $38.46 | $38.80 | -2.27% | 35,226,400 |
| Mar 2015 | $39.16 | $40.49 | $38.17 | $39.70 | +1.70% | 44,814,200 |
| Feb 2015 | $36.56 | $39.78 | $35.89 | $39.04 | +7.64% | 48,249,800 |
| Jan 2015 | $35.75 | $37.31 | $34.57 | $36.27 | +2.20% | 46,052,200 |
| Dec 2014 | $35.61 | $36.64 | $34.03 | $35.49 | -0.73% | 57,582,400 |
| Nov 2014 | $34.81 | $35.96 | $34.57 | $35.75 | +2.89% | 43,255,000 |
| Oct 2014 | $32.29 | $35.04 | $30.28 | $34.74 | +7.49% | 58,853,600 |
| Sep 2014 | $32.29 | $33.06 | $31.73 | $32.32 | +0.26% | 34,247,200 |
| Aug 2014 | $30.78 | $32.41 | $30.27 | $32.24 | +4.54% | 41,095,000 |
| Jul 2014 | $30.31 | $31.55 | $29.84 | $30.84 | +2.24% | 38,602,200 |
| Jun 2014 | $30.05 | $30.75 | $29.60 | $30.16 | +0.35% | 34,888,000 |
| May 2014 | $30.40 | $31.14 | $29.38 | $30.06 | -1.10% | 49,687,000 |
| Apr 2014 | $28.53 | $30.41 | $27.46 | $30.39 | +7.21% | 63,193,200 |
| Mar 2014 | $28.85 | $29.65 | $27.69 | $28.35 | -2.34% | 44,227,800 |
| Feb 2014 | $28.20 | $29.17 | $27.02 | $29.03 | +3.57% | 59,097,000 |
| Jan 2014 | $29.53 | $29.61 | $26.84 | $28.03 | -5.08% | 52,596,000 |
| Dec 2013 | $27.62 | $29.64 | $27.05 | $29.53 | +7.47% | 40,799,800 |
| Nov 2013 | $26.21 | $29.09 | $25.91 | $27.47 | +4.93% | 35,556,000 |
| Oct 2013 | $25.34 | $27.00 | $24.48 | $26.18 | +3.64% | 42,164,800 |
| Sep 2013 | $24.47 | $25.80 | $23.17 | $25.26 | +4.97% | 41,185,200 |
| Aug 2013 | $24.15 | $25.56 | $23.70 | $24.07 | +0.03% | 46,838,400 |
| Jul 2013 | $21.93 | $24.97 | $21.57 | $24.06 | +10.10% | 52,271,600 |
| Jun 2013 | $21.92 | $22.34 | $21.15 | $21.85 | +0.29% | 49,028,000 |
| May 2013 | $21.71 | $22.68 | $21.56 | $21.79 | -4.34% | 62,896,000 |
| Apr 2013 | $21.99 | $22.79 | $21.10 | $22.78 | +3.70% | 41,132,000 |
| Mar 2013 | $20.52 | $21.98 | $20.30 | $21.97 | +6.83% | 42,280,400 |
| Feb 2013 | $20.27 | $20.61 | $19.82 | $20.56 | +2.40% | 61,506,000 |
| Jan 2013 | $20.07 | $20.86 | $19.76 | $20.08 | +1.62% | 72,425,200 |
| Dec 2012 | $19.28 | $20.32 | $19.17 | $19.76 | +2.65% | 74,144,800 |
| Nov 2012 | $18.79 | $19.26 | $18.05 | $19.25 | +2.85% | 46,697,600 |
| Oct 2012 | $18.60 | $19.06 | $18.18 | $18.72 | +1.12% | 65,859,600 |
| Sep 2012 | $17.61 | $18.59 | $17.59 | $18.51 | +3.81% | 47,519,600 |
| Aug 2012 | $17.73 | $18.02 | $16.99 | $17.83 | +1.68% | 58,550,800 |
| Jul 2012 | $18.10 | $18.23 | $17.14 | $17.53 | -2.89% | 52,957,200 |
| Jun 2012 | $16.56 | $18.08 | $16.39 | $18.06 | +7.10% | 64,665,600 |
| May 2012 | $17.66 | $17.94 | $16.12 | $16.86 | -4.07% | 69,226,400 |
| Apr 2012 | $17.33 | $17.73 | $16.89 | $17.57 | +1.30% | 53,605,200 |
| Mar 2012 | $16.63 | $17.50 | $16.45 | $17.35 | +4.66% | 61,990,400 |
| Feb 2012 | $15.88 | $16.75 | $15.76 | $16.58 | +5.42% | 65,175,200 |
| Jan 2012 | $14.99 | $15.95 | $14.38 | $15.72 | +7.07% | 61,142,400 |
| Dec 2011 | $14.38 | $14.84 | $14.07 | $14.69 | +1.87% | 69,462,800 |
| Nov 2011 | $14.38 | $14.79 | $13.48 | $14.42 | -2.06% | 97,396,400 |
| Oct 2011 | $12.65 | $15.32 | $12.34 | $14.72 | +15.95% | 105,407,600 |
| Sep 2011 | $13.99 | $14.10 | $12.19 | $12.69 | -9.06% | 94,110,800 |
| Aug 2011 | $15.22 | $15.27 | $12.74 | $13.96 | -7.50% | 148,599,200 |
| Jul 2011 | $15.69 | $16.35 | $15.03 | $15.09 | -3.62% | 74,749,600 |
| Jun 2011 | $16.17 | $16.22 | $15.12 | $15.66 | -2.93% | 90,220,400 |
| May 2011 | $15.30 | $16.13 | $15.28 | $16.13 | +5.24% | 80,035,600 |
| Apr 2011 | $15.74 | $16.18 | $15.30 | $15.33 | -2.25% | 90,304,400 |
| Mar 2011 | $15.77 | $15.85 | $14.49 | $15.68 | -0.87% | 93,058,400 |
| Feb 2011 | $15.54 | $15.97 | $14.96 | $15.82 | +2.43% | 74,640,800 |
| Jan 2011 | $14.80 | $15.82 | $14.44 | $15.44 | +5.48% | 70,416,000 |
| Dec 2010 | $14.05 | $15.16 | $13.98 | $14.64 | +5.90% | 78,256,400 |
| Nov 2010 | $13.72 | $14.20 | $13.47 | $13.83 | +1.43% | 76,552,000 |
| Oct 2010 | $13.60 | $13.98 | $13.28 | $13.63 | +1.30% | 100,203,600 |
| Sep 2010 | $12.66 | $13.77 | $12.58 | $13.46 | +7.62% | 85,383,600 |
| Aug 2010 | $12.63 | $12.94 | $12.19 | $12.50 | -0.18% | 100,712,000 |
| Jul 2010 | $11.43 | $12.58 | $11.21 | $12.53 | +9.72% | 110,847,600 |
| Jun 2010 | $11.82 | $12.35 | $11.23 | $11.42 | -3.97% | 126,845,200 |
| May 2010 | $12.70 | $13.82 | $11.40 | $11.89 | -7.00% | 219,524,000 |
| Apr 2010 | $12.64 | $13.79 | $12.64 | $12.78 | +0.73% | 119,151,600 |
| Mar 2010 | $12.08 | $12.90 | $12.01 | $12.69 | +5.29% | 127,883,600 |
| Feb 2010 | $11.30 | $12.07 | $11.20 | $12.05 | +7.04% | 109,586,400 |
| Jan 2010 | $12.26 | $12.41 | $11.25 | $11.26 | -7.10% | 100,614,800 |
| Dec 2009 | $11.65 | $12.37 | $11.29 | $12.12 | +4.84% | 90,234,800 |
| Nov 2009 | $11.44 | $12.24 | $11.26 | $11.56 | +0.81% | 106,175,600 |
| Oct 2009 | $11.99 | $12.50 | $11.44 | $11.47 | -4.83% | 126,121,600 |
| Sep 2009 | $12.04 | $12.47 | $11.60 | $12.05 | -0.10% | 120,596,400 |
| Aug 2009 | $11.86 | $12.48 | $11.67 | $12.06 | +1.77% | 104,849,200 |
| Jul 2009 | $11.47 | $12.73 | $10.79 | $11.85 | +3.72% | 152,030,800 |
| Jun 2009 | $10.60 | $11.79 | $10.55 | $11.43 | +7.91% | 165,151,200 |
| May 2009 | $9.40 | $10.60 | $9.40 | $10.59 | +13.50% | 177,972,400 |
| Apr 2009 | $9.36 | $9.40 | $8.80 | $9.33 | +2.36% | 221,170,000 |
| Mar 2009 | $8.15 | $9.30 | $7.37 | $9.12 | +11.77% | 224,640,000 |
| Feb 2009 | $7.88 | $9.21 | $7.78 | $8.16 | +2.74% | 163,832,000 |
| Jan 2009 | $9.01 | $9.76 | $7.73 | $7.94 | -12.70% | 135,710,000 |
| Dec 2008 | $8.19 | $9.42 | $7.70 | $9.09 | +6.53% | 146,934,400 |
| Nov 2008 | $8.45 | $9.04 | $6.94 | $8.54 | +2.34% | 191,020,000 |
| Oct 2008 | $11.68 | $11.72 | $7.14 | $8.34 | -29.50% | 284,163,600 |
| Sep 2008 | $13.21 | $13.67 | $10.76 | $11.83 | -8.75% | 200,478,000 |
| Aug 2008 | $12.05 | $13.19 | $11.78 | $12.97 | +8.45% | 114,502,000 |
| Jul 2008 | $11.28 | $12.62 | $11.16 | $11.96 | +5.40% | 175,239,600 |
| Jun 2008 | $13.12 | $13.18 | $11.33 | $11.34 | -13.35% | 136,086,000 |
| May 2008 | $12.64 | $13.59 | $12.30 | $13.09 | +3.58% | 129,254,000 |
| Apr 2008 | $12.23 | $13.57 | $12.12 | $12.64 | +5.12% | 143,684,000 |
| Mar 2008 | $13.14 | $13.50 | $11.66 | $12.02 | -8.61% | 170,680,400 |
| Feb 2008 | $12.92 | $13.68 | $12.18 | $13.16 | +2.43% | 136,723,200 |
| Jan 2008 | $13.79 | $14.20 | $11.69 | $12.84 | -7.42% | 185,394,400 |
| Dec 2007 | $12.78 | $14.06 | $12.58 | $13.87 | +8.10% | 115,324,000 |
| Nov 2007 | $13.81 | $13.97 | $12.34 | $12.83 | -7.35% | 123,649,200 |
| Oct 2007 | $12.73 | $13.95 | $12.72 | $13.85 | +8.93% | 167,084,800 |
| Sep 2007 | $11.67 | $12.78 | $11.54 | $12.72 | +9.33% | 135,739,200 |
| Aug 2007 | $12.31 | $12.76 | $11.04 | $11.63 | -5.87% | 226,376,000 |
| Jul 2007 | $14.25 | $14.58 | $12.27 | $12.36 | -12.99% | 136,690,400 |
| Jun 2007 | $14.78 | $14.90 | $13.93 | $14.20 | -4.14% | 154,487,600 |
| May 2007 | $13.29 | $14.96 | $12.94 | $14.81 | +11.44% | 157,244,000 |
| Apr 2007 | $13.39 | $13.84 | $13.26 | $13.29 | +0.21% | 97,628,000 |
| Mar 2007 | $13.02 | $13.48 | $12.57 | $13.27 | +0.19% | 93,697,200 |
| Feb 2007 | $13.16 | $13.77 | $12.98 | $13.24 | +0.68% | 79,565,352 |
| Jan 2007 | $13.03 | $13.47 | $12.78 | $13.15 | +0.34% | 87,665,600 |
| Dec 2006 | $12.74 | $13.40 | $12.56 | $13.11 | +2.56% | 68,579,600 |
| Nov 2006 | $12.40 | $13.25 | $12.10 | $12.78 | +3.46% | 85,366,800 |
| Oct 2006 | $11.82 | $12.49 | $11.73 | $12.35 | +4.91% | 106,188,000 |
| Sep 2006 | $11.10 | $12.06 | $10.81 | $11.77 | +6.63% | 111,231,600 |
| Aug 2006 | $10.85 | $11.28 | $10.62 | $11.04 | +1.15% | 80,922,000 |
| Jul 2006 | $11.39 | $11.41 | $10.53 | $10.92 | -3.75% | 82,107,200 |
| Jun 2006 | $10.84 | $11.57 | $10.62 | $11.34 | +5.12% | 112,590,800 |
| May 2006 | $11.23 | $11.30 | $10.67 | $10.79 | -4.26% | 102,916,400 |
| Apr 2006 | $10.68 | $11.55 | $10.15 | $11.27 | +5.92% | 152,431,200 |
| Mar 2006 | $10.37 | $10.79 | $10.29 | $10.64 | +2.53% | 121,133,600 |
| Feb 2006 | $10.96 | $11.06 | $10.07 | $10.38 | -5.64% | 164,968,400 |
| Jan 2006 | $10.92 | $11.37 | $10.74 | $11.00 | +103.23% | 121,543,200 |
| Dec 2005 | $5.70 | $5.80 | $5.32 | $5.41 | -4.92% | 496,027,200 |
| Nov 2005 | $5.43 | $5.86 | $5.35 | $5.69 | +4.21% | 368,556,800 |
| Oct 2005 | $5.72 | $5.80 | $5.13 | $5.46 | -4.88% | 616,048,000 |
| Sep 2005 | $5.61 | $5.74 | $5.43 | $5.74 | +2.32% | 371,596,800 |
| Aug 2005 | $5.55 | $5.86 | $5.45 | $5.61 | +1.08% | 471,531,200 |
| Jul 2005 | $5.44 | $5.70 | $5.26 | $5.55 | +3.54% | 431,747,200 |
| Jun 2005 | $5.37 | $5.53 | $5.24 | $5.36 | -0.37% | 476,408,000 |
| May 2005 | $5.30 | $5.47 | $5.23 | $5.38 | +1.89% | 632,625,600 |
| Apr 2005 | $5.01 | $5.36 | $4.86 | $5.28 | +6.24% | 710,129,600 |
| Mar 2005 | $4.76 | $5.01 | $4.62 | $4.97 | +4.85% | 562,046,400 |
| Feb 2005 | $4.76 | $4.90 | $4.55 | $4.74 | -0.84% | 409,467,200 |
| Jan 2005 | $5.02 | $5.07 | $4.65 | $4.78 | -4.97% | 600,424,000 |
| Dec 2004 | $4.84 | $5.12 | $4.69 | $5.03 | +4.57% | 438,763,200 |
| Nov 2004 | $4.50 | $4.93 | $4.36 | $4.81 | +8.09% | 524,036,800 |
| Oct 2004 | $4.36 | $4.56 | $4.16 | $4.45 | +2.06% | 551,918,400 |
| Sep 2004 | $4.31 | $4.57 | $4.20 | $4.36 | +0.46% | 373,942,400 |
| Aug 2004 | $4.26 | $4.45 | $4.03 | $4.34 | +1.40% | 448,339,200 |
| Jul 2004 | $4.84 | $4.88 | $4.09 | $4.28 | -11.93% | 516,275,200 |
| Jun 2004 | $4.72 | $4.96 | $4.56 | $4.86 | +2.97% | 423,884,800 |
| May 2004 | $4.58 | $4.78 | $4.47 | $4.72 | +3.06% | 588,454,400 |
| Apr 2004 | $4.45 | $5.12 | $4.26 | $4.58 | +2.46% | 975,347,200 |
| Mar 2004 | $4.85 | $4.92 | $4.38 | $4.47 | -7.26% | 613,993,600 |
| Feb 2004 | $4.66 | $4.95 | $4.49 | $4.82 | +3.21% | 485,953,600 |
| Jan 2004 | $4.94 | $5.07 | $4.57 | $4.67 | -5.51% | 594,472,000 |
| Dec 2003 | $4.73 | $5.00 | $4.71 | $4.94 | +5.44% | 251,913,600 |
| Nov 2003 | $4.45 | $4.75 | $4.36 | $4.69 | +6.17% | 210,815,200 |
| Oct 2003 | $4.56 | $4.90 | $4.11 | $4.42 | -2.67% | 372,247,200 |
| Sep 2003 | $4.85 | $4.98 | $4.50 | $4.54 | -6.49% | 261,964,800 |
| Aug 2003 | $4.87 | $5.10 | $4.58 | $4.85 | -0.67% | 250,304,800 |
| Jul 2003 | $4.48 | $5.00 | $4.41 | $4.88 | +9.56% | 290,135,200 |
| Jun 2003 | $4.17 | $4.69 | $4.01 | $4.46 | +7.67% | 366,520,800 |
| May 2003 | $3.67 | $4.15 | $3.58 | $4.14 | +12.58% | 331,471,200 |
| Apr 2003 | $3.96 | $4.37 | $3.60 | $3.68 | -6.54% | 346,044,000 |
| Mar 2003 | $4.00 | $4.34 | $3.40 | $3.94 | -1.32% | 297,700,800 |
| Feb 2003 | $3.92 | $4.10 | $3.63 | $3.99 | +2.34% | 236,484,000 |
| Jan 2003 | $4.25 | $4.53 | $3.76 | $3.90 | -8.19% | 282,824,000 |
| Dec 2002 | $4.32 | $4.42 | $3.97 | $4.24 | +0.09% | 237,773,600 |
| Nov 2002 | $3.85 | $4.39 | $3.56 | $4.24 | +8.58% | 317,004,000 |
| Oct 2002 | $3.53 | $4.00 | $2.81 | $3.91 | +11.25% | 469,457,600 |
| Sep 2002 | $4.54 | $4.63 | $3.31 | $3.51 | -23.72% | 363,467,200 |
| Aug 2002 | $4.30 | $4.99 | $3.93 | $4.60 | +6.98% | 286,863,200 |
| Jul 2002 | $4.57 | $4.66 | $3.76 | $4.30 | -6.27% | 426,741,600 |
| Jun 2002 | $5.32 | $5.38 | $4.28 | $4.59 | -13.70% | 377,610,400 |
| May 2002 | $5.58 | $5.82 | $5.12 | $5.32 | -4.32% | 298,344,800 |
| Apr 2002 | $5.72 | $5.78 | $5.02 | $5.56 | -3.33% | 326,776,800 |
| Mar 2002 | $5.36 | $5.91 | $5.32 | $5.75 | +7.61% | 242,969,600 |
| Feb 2002 | $5.29 | $5.43 | $4.95 | $5.34 | +0.71% | 210,828,800 |
| Jan 2002 | $5.31 | $5.44 | $5.01 | $5.31 | +0.28% | 263,756,800 |
| Dec 2001 | $4.88 | $5.58 | $4.81 | $5.29 | +8.29% | 216,430,400 |
| Nov 2001 | $4.63 | $5.17 | $4.55 | $4.89 | +5.08% | 190,678,400 |
| Oct 2001 | $4.23 | $4.98 | $3.79 | $4.65 | +8.74% | 302,326,400 |
| Sep 2001 | $4.50 | $4.57 | $3.76 | $4.28 | -5.30% | 193,247,200 |
| Aug 2001 | $4.77 | $4.78 | $4.38 | $4.51 | -5.59% | 228,044,400 |
| Jul 2001 | $5.25 | $5.27 | $4.53 | $4.78 | -10.32% | 349,292,400 |
| Jun 2001 | $4.60 | $5.39 | $4.50 | $5.33 | +16.10% | 293,210,400 |
| May 2001 | $4.55 | $4.79 | $4.21 | $4.59 | -0.42% | 247,641,600 |
| Apr 2001 | $3.85 | $4.72 | $3.77 | $4.61 | +23.71% | 357,631,200 |
| Mar 2001 | $4.13 | $4.20 | $3.65 | $3.73 | -9.63% | 555,688,800 |
| Feb 2001 | $4.23 | $4.84 | $4.05 | $4.13 | -4.46% | 221,196,000 |
| Jan 2001 | $3.99 | $4.53 | $3.64 | $4.32 | +9.22% | 243,842,400 |
| Dec 2000 | $4.74 | $5.00 | $3.62 | $3.95 | -15.10% | 316,410,000 |
| Nov 2000 | $4.37 | $4.66 | $3.79 | $4.66 | +6.56% | 232,822,800 |
| Oct 2000 | $5.01 | $5.22 | $3.65 | $4.37 | -12.42% | 394,784,400 |
| Sep 2000 | $4.57 | $5.34 | $4.33 | $4.99 | +10.49% | 251,508,000 |
| Aug 2000 | $4.60 | $4.74 | $4.14 | $4.52 | -2.91% | 253,342,800 |
| Jul 2000 | $3.67 | $4.75 | $3.56 | $4.65 | +29.05% | 188,186,400 |
| Jun 2000 | $3.90 | $4.20 | $3.48 | $3.60 | -7.49% | 214,848,000 |
| May 2000 | $3.85 | $4.05 | $3.17 | $3.90 | +1.77% | 285,284,400 |
| Apr 2000 | $3.10 | $3.88 | $2.81 | $3.83 | +23.53% | 335,209,200 |
| Mar 2000 | $2.27 | $3.15 | $2.18 | $3.10 | +36.47% | 376,921,200 |
| Feb 2000 | $2.83 | $3.14 | $2.03 | $2.27 | -19.71% | 342,013,200 |
| Jan 2000 | $3.18 | $3.21 | $2.72 | $2.83 | -11.42% | 238,094,400 |
| Dec 1999 | $2.96 | $3.35 | $2.90 | $3.19 | +7.92% | 187,974,000 |
| Nov 1999 | $2.67 | $3.07 | $2.51 | $2.96 | +10.93% | 201,226,800 |
| Oct 1999 | $2.67 | $2.71 | $2.01 | $2.67 | -1.54% | 291,684,000 |
| Sep 1999 | $2.55 | $2.77 | $2.49 | $2.71 | +5.48% | 168,424,800 |
| Aug 1999 | $2.50 | $2.67 | $2.27 | $2.57 | +3.35% | 226,008,000 |
| Jul 1999 | $2.76 | $2.98 | $2.48 | $2.48 | -4.79% | 378,942,000 |
| Jun 1999 | $3.11 | $3.29 | $2.54 | $2.61 | -16.50% | 175,989,600 |
| May 1999 | $3.33 | $3.40 | $3.02 | $3.13 | -3.95% | 137,566,800 |
| Apr 1999 | $2.99 | $3.38 | $2.81 | $3.25 | +9.21% | 241,677,000 |
| Mar 1999 | $2.61 | $3.13 | $2.59 | $2.98 | +14.10% | 207,036,000 |
| Feb 1999 | $2.74 | $2.74 | $2.50 | $2.61 | -3.96% | 159,102,000 |
| Jan 1999 | $2.85 | $3.02 | $2.52 | $2.72 | -4.86% | 167,693,400 |
| Dec 1998 | $2.46 | $2.98 | $2.44 | $2.86 | +16.41% | 155,613,600 |
| Nov 1998 | $2.61 | $2.71 | $2.44 | $2.45 | -4.97% | 102,207,600 |
| Oct 1998 | $2.51 | $2.61 | $2.06 | $2.58 | +0.95% | 269,433,000 |
| Sep 1998 | $2.17 | $2.72 | $2.04 | $2.56 | +18.11% | 159,089,400 |
| Aug 1998 | $2.46 | $2.56 | $2.17 | $2.17 | -11.61% | 128,937,600 |
| Jul 1998 | $2.39 | $2.74 | $2.35 | $2.45 | +3.90% | 115,599,600 |
| Jun 1998 | $2.17 | $2.49 | $2.09 | $2.36 | +8.03% | 151,259,400 |
| May 1998 | $2.44 | $2.44 | $2.12 | $2.18 | -9.80% | 113,705,100 |
| Apr 1998 | $2.35 | $2.51 | $2.21 | $2.42 | +3.16% | 177,913,800 |
| Mar 1998 | $2.06 | $2.36 | $2.04 | $2.35 | +15.75% | 199,589,400 |
| Feb 1998 | $1.94 | $2.09 | $1.94 | $2.03 | +5.54% | 183,249,000 |
| Jan 1998 | $1.81 | $1.97 | $1.67 | $1.92 | +5.59% | 171,927,900 |
| Dec 1997 | $1.80 | $1.91 | $1.57 | $1.82 | +1.29% | 152,825,400 |
| Nov 1997 | $1.66 | $1.83 | $1.59 | $1.80 | +8.38% | 144,072,000 |
| Oct 1997 | $1.64 | $1.86 | $1.41 | $1.66 | +1.99% | 214,763,400 |
| Sep 1997 | $1.67 | $1.82 | $1.62 | $1.63 | -2.50% | 143,475,300 |
| Aug 1997 | $1.78 | $1.78 | $1.65 | $1.67 | -6.25% | 112,274,100 |
| Jul 1997 | $1.66 | $1.85 | $1.64 | $1.78 | +7.56% | 266,036,400 |
| Jun 1997 | $1.52 | $1.66 | $1.41 | $1.65 | +8.51% | 278,580,600 |
| May 1997 | $1.39 | $1.54 | $1.36 | $1.52 | +8.94% | 333,782,100 |
| Apr 1997 | $1.36 | $1.45 | $1.35 | $1.40 | +1.34% | 125,809,200 |
| Mar 1997 | $1.23 | $1.47 | $1.21 | $1.38 | +13.74% | 168,644,700 |
| Feb 1997 | $1.25 | $1.36 | $1.20 | $1.21 | -2.06% | 141,736,500 |
| Jan 1997 | $1.36 | $1.39 | $1.24 | $1.24 | -9.01% | 165,372,300 |
| Dec 1996 | $1.40 | $1.40 | $1.21 | $1.36 | -2.65% | 90,582,300 |
| Nov 1996 | $1.42 | $1.46 | $1.31 | $1.40 | -1.63% | 69,228,000 |
| Oct 1996 | $1.41 | $1.50 | $1.33 | $1.42 | +0.32% | 124,815,600 |
| Sep 1996 | $1.24 | $1.45 | $1.20 | $1.42 | +12.91% | 94,211,100 |
| Aug 1996 | $1.25 | $1.34 | $1.23 | $1.25 | +1.12% | 128,738,700 |
| Jul 1996 | $1.12 | $1.25 | $1.02 | $1.24 | +11.67% | 196,816,500 |
| Jun 1996 | $1.17 | $1.27 | $1.07 | $1.11 | -4.39% | 108,567,000 |
| May 1996 | $1.13 | $1.22 | $1.06 | $1.16 | +2.87% | 173,188,800 |
| Apr 1996 | $1.05 | $1.19 | $1.02 | $1.13 | +8.93% | 169,176,600 |
| Mar 1996 | $1.17 | $1.17 | $0.926 | $1.04 | -9.68% | 364,491,900 |
| Feb 1996 | $1.02 | $1.19 | $0.9445 | $1.15 | +14.82% | 194,113,800 |
| Jan 1996 | $1.11 | $1.13 | $0.9352 | $1.00 | -10.00% | 164,502,900 |
| Dec 1995 | $0.9815 | $1.12 | $0.9722 | $1.11 | +13.20% | 121,859,100 |
| Nov 1995 | $0.9722 | $1.06 | $0.9352 | $0.9815 | +2.91% | 119,010,600 |
| Oct 1995 | $1.06 | $1.10 | $0.9445 | $0.9537 | -10.83% | 127,575,000 |
| Sep 1995 | $1.07 | $1.15 | $1.02 | $1.07 | +1.32% | 141,204,600 |
| Aug 1995 | $1.05 | $1.11 | $0.9722 | $1.06 | +0.89% | 113,024,700 |
| Jul 1995 | $1.03 | $1.12 | $0.9352 | $1.05 | +0.44% | 120,492,900 |
| Jun 1995 | $0.963 | $1.05 | $0.963 | $1.04 | +6.64% | 83,346,300 |
| May 1995 | $0.9815 | $1.06 | $0.963 | $0.9769 | -0.47% | 83,351,700 |
| Apr 1995 | $1.00 | $1.06 | $0.9167 | $0.9815 | 0.00% | 123,384,600 |
| Mar 1995 | $0.963 | $1.04 | $0.9167 | $0.9815 | +0.96% | 190,620,000 |
| Feb 1995 | $0.8056 | $0.9722 | $0.7778 | $0.9722 | +21.74% | 107,198,100 |
| Jan 1995 | $0.8148 | $0.8334 | $0.7778 | $0.7986 | +0.29% | 85,071,600 |
| Dec 1994 | $0.7963 | $0.8241 | $0.6945 | $0.7963 | +1.18% | 79,674,300 |
| Nov 1994 | $0.8611 | $0.8704 | $0.7408 | $0.7871 | -9.57% | 49,480,200 |
| Oct 1994 | $0.8148 | $0.8797 | $0.7685 | $0.8704 | +9.30% | 52,755,300 |
| Sep 1994 | $0.8426 | $0.8519 | $0.7778 | $0.7963 | -5.49% | 79,331,400 |
| Aug 1994 | $0.8241 | $0.8611 | $0.7408 | $0.8426 | +3.41% | 86,429,700 |
| Jul 1994 | $0.7685 | $0.8334 | $0.6852 | $0.8148 | +7.32% | 83,065,500 |
| Jun 1994 | $0.7593 | $0.7871 | $0.7408 | $0.7593 | +0.30% | 77,006,700 |
| May 1994 | $0.8056 | $0.8241 | $0.7408 | $0.757 | -8.14% | 98,952,300 |
| Apr 1994 | $0.75 | $0.8241 | $0.7315 | $0.8241 | +9.20% | 53,090,100 |
| Mar 1994 | $0.75 | $0.8797 | $0.713 | $0.7547 | +1.88% | 95,131,800 |
| Feb 1994 | $0.7315 | $0.75 | $0.6945 | $0.7408 | +3.90% | 126,743,400 |
| Jan 1994 | $0.713 | $0.7685 | $0.6667 | $0.713 | 0.00% | 121,489,200 |
| Dec 1993 | $0.7871 | $0.8056 | $0.713 | $0.713 | -11.50% | 98,571,600 |
| Nov 1993 | $0.7871 | $0.8426 | $0.7685 | $0.8056 | +1.16% | 52,185,600 |
| Oct 1993 | $0.7871 | $0.8797 | $0.7685 | $0.7963 | +1.18% | 60,747,300 |
| Sep 1993 | $0.7685 | $0.8056 | $0.75 | $0.7871 | +2.41% | 89,086,500 |
| Aug 1993 | $0.7685 | $0.7871 | $0.7315 | $0.7685 | +3.75% | 59,478,300 |
| Jul 1993 | $0.7222 | $0.7685 | $0.7037 | $0.7408 | +5.27% | 48,789,000 |
| Jun 1993 | $0.6945 | $0.7222 | $0.6574 | $0.7037 | -1.30% | 65,807,100 |
| May 1993 | $0.6667 | $0.7408 | $0.6667 | $0.713 | +7.94% | 99,087,300 |
| Apr 1993 | $0.7655 | $0.7716 | $0.6204 | $0.6605 | -13.71% | 74,637,450 |
| Mar 1993 | $0.6667 | $0.7901 | $0.6543 | $0.7655 | +13.76% | 100,861,200 |
| Feb 1993 | $0.7346 | $0.7469 | $0.6543 | $0.6729 | -8.40% | 38,811,150 |
| Jan 1993 | $0.6235 | $0.7963 | $0.6235 | $0.7346 | +17.82% | 157,524,750 |
| Dec 1992 | $0.5988 | $0.6235 | $0.5803 | $0.6235 | +5.21% | 43,987,050 |
| Nov 1992 | $0.5679 | $0.5988 | $0.5371 | $0.5926 | +4.35% | 123,043,050 |
| Oct 1992 | $0.5864 | $0.5864 | $0.5494 | $0.5679 | -2.13% | 66,557,700 |
| Sep 1992 | $0.6111 | $0.6111 | $0.5618 | $0.5803 | -3.09% | 46,737,000 |
| Aug 1992 | $0.605 | $0.6173 | $0.5926 | $0.5988 | -2.02% | 42,059,250 |
| Jul 1992 | $0.5401 | $0.642 | $0.5401 | $0.6111 | +12.50% | 53,508,600 |
| Jun 1992 | $0.5926 | $0.5988 | $0.5185 | $0.5432 | -7.04% | 34,902,900 |
| May 1992 | $0.5679 | $0.5885 | $0.5638 | $0.5844 | +2.16% | 69,388,662 |
| Apr 1992 | $0.535 | $0.572 | $0.5062 | $0.572 | +5.30% | 77,249,714 |
| Mar 1992 | $0.5227 | $0.5844 | $0.5227 | $0.5432 | +2.33% | 129,944,260 |
| Feb 1992 | $0.5638 | $0.5803 | $0.5185 | $0.5309 | -7.86% | 111,670,654 |
| Jan 1992 | $0.6173 | $0.6502 | $0.5597 | $0.5762 | -7.28% | 124,015,062 |
| Dec 1991 | $0.5556 | $0.6255 | $0.5556 | $0.6214 | +9.82% | 67,918,508 |
| Nov 1991 | $0.5638 | $0.5926 | $0.5535 | $0.5659 | +0.36% | 76,860,910 |
| Oct 1991 | $0.5391 | $0.5679 | $0.5103 | $0.5638 | +7.03% | 115,279,208 |
| Sep 1991 | $0.5021 | $0.5638 | $0.4856 | $0.5268 | +7.11% | 71,751,836 |
| Aug 1991 | $0.4774 | $0.5021 | $0.4239 | $0.4918 | +4.82% | 48,672,914 |
| Jul 1991 | $0.4444 | $0.4691 | $0.4321 | $0.4691 | +6.21% | 75,442,398 |
| Jun 1991 | $0.4335 | $0.4856 | $0.4307 | $0.4417 | +1.26% | 93,840,530 |
| May 1991 | $0.4252 | $0.4362 | $0.417 | $0.4362 | +2.58% | 106,579,804 |
| Apr 1991 | $0.3772 | $0.4252 | $0.3731 | $0.4252 | +11.51% | 36,559,358 |
| Mar 1991 | $0.3704 | $0.4033 | $0.3676 | $0.3813 | +1.83% | 42,591,828 |
| Feb 1991 | $0.3402 | $0.3841 | $0.3333 | $0.3745 | +10.98% | 102,242,254 |
| Jan 1991 | $0.332 | $0.3388 | $0.2963 | $0.3374 | -1.21% | 75,551,740 |
| Dec 1990 | $0.3018 | $0.3416 | $0.2936 | $0.3416 | +13.18% | 55,085,068 |
| Nov 1990 | $0.2606 | $0.3018 | $0.2606 | $0.3018 | +15.18% | 66,238,768 |
| Oct 1990 | $0.2222 | $0.2661 | $0.2167 | $0.262 | +19.38% | 32,868,794 |
| Sep 1990 | $0.2497 | $0.2524 | $0.2112 | $0.2195 | -13.98% | 52,296,642 |
| Aug 1990 | $0.2771 | $0.2785 | $0.2414 | $0.2551 | -7.00% | 50,729,292 |
| Jul 1990 | $0.2689 | $0.3018 | $0.2689 | $0.2743 | +2.04% | 76,563,226 |
| Jun 1990 | $0.2634 | $0.332 | $0.2551 | $0.2689 | +3.16% | 242,857,242 |
| May 1990 | $0.2442 | $0.2689 | $0.2414 | $0.2606 | +6.74% | 39,457,128 |
| Apr 1990 | $0.2414 | $0.2497 | $0.2359 | $0.2442 | +1.14% | 39,593,820 |
| Mar 1990 | $0.2277 | $0.2469 | $0.225 | $0.2414 | +6.02% | 37,443,268 |
| Feb 1990 | $0.2277 | $0.2332 | $0.2222 | $0.2277 | 0.00% | 34,445,254 |
| Jan 1990 | $0.2387 | $0.2551 | $0.2277 | $0.2277 | -4.60% | 75,888,906 |
| Dec 1989 | $0.2387 | $0.2551 | $0.2305 | $0.2387 | 0.00% | 29,870,782 |
| Nov 1989 | $0.2414 | $0.2497 | $0.2332 | $0.2387 | -1.14% | 23,592,264 |
| Oct 1989 | $0.2497 | $0.2634 | $0.2277 | $0.2414 | -3.30% | 83,625,416 |
| Sep 1989 | $0.2579 | $0.2634 | $0.2497 | $0.2497 | -3.19% | 47,230,092 |
| Aug 1989 | $0.2661 | $0.2689 | $0.2497 | $0.2579 | -4.08% | 25,606,126 |
| Jul 1989 | $0.2359 | $0.2716 | $0.2359 | $0.2689 | +13.95% | 23,601,382 |
| Jun 1989 | $0.2442 | $0.2661 | $0.2359 | $0.2359 | -3.37% | 73,246,280 |
| May 1989 | $0.2195 | $0.2469 | $0.2167 | $0.2442 | +11.25% | 74,057,294 |
| Apr 1989 | $0.2112 | $0.2222 | $0.2044 | $0.2195 | +2.56% | 50,747,514 |
| Mar 1989 | $0.2112 | $0.2195 | $0.2085 | $0.214 | +1.30% | 18,680,628 |
| Feb 1989 | $0.2085 | $0.2277 | $0.1962 | $0.2112 | +1.32% | 84,263,292 |
| Jan 1989 | $0.2071 | $0.2277 | $0.2044 | $0.2085 | +0.66% | 48,159,570 |
| Dec 1988 | $0.2071 | $0.214 | $0.203 | $0.2071 | 0.00% | 30,964,284 |
| Nov 1988 | $0.2085 | $0.2085 | $0.1989 | $0.2071 | -1.95% | 92,847,270 |
| Oct 1988 | $0.2112 | $0.225 | $0.2058 | $0.2112 | 0.00% | 44,487,230 |
| Sep 1988 | $0.2058 | $0.214 | $0.1948 | $0.2112 | +2.67% | 60,379,432 |
| Aug 1988 | $0.2332 | $0.2387 | $0.203 | $0.2058 | -11.76% | 23,045,516 |
| Jul 1988 | $0.2359 | $0.2414 | $0.225 | $0.2332 | -1.16% | 46,956,714 |
| Jun 1988 | $0.2167 | $0.2387 | $0.2167 | $0.2359 | +10.26% | 54,438,084 |
| May 1988 | $0.2414 | $0.2469 | $0.2112 | $0.214 | -11.36% | 37,215,454 |
| Apr 1988 | $0.2305 | $0.2414 | $0.225 | $0.2414 | +4.76% | 33,871,166 |
| Mar 1988 | $0.214 | $0.2305 | $0.2058 | $0.2305 | +7.69% | 76,590,568 |
| Feb 1988 | $0.192 | $0.214 | $0.1866 | $0.214 | +11.43% | 59,094,566 |
| Jan 1988 | $0.1866 | $0.2003 | $0.1783 | $0.192 | +6.06% | 20,448,458 |
| Dec 1987 | $0.1289 | $0.1893 | $0.1289 | $0.1811 | +34.69% | 37,807,772 |
| Nov 1987 | $0.1509 | $0.1564 | $0.1235 | $0.1344 | -10.91% | 48,551,402 |
| Oct 1987 | $0.2126 | $0.2332 | $0.1262 | $0.1509 | -29.03% | 58,010,178 |
| Sep 1987 | $0.225 | $0.2277 | $0.2058 | $0.2126 | -5.49% | 43,357,282 |
| Aug 1987 | $0.203 | $0.225 | $0.1975 | $0.225 | +10.81% | 41,808,156 |
| Jul 1987 | $0.2387 | $0.2387 | $0.1948 | $0.203 | -14.94% | 68,972,514 |
| Jun 1987 | $0.1948 | $0.2414 | $0.192 | $0.2387 | +22.53% | 64,297,808 |
| May 1987 | $0.203 | $0.2112 | $0.1838 | $0.1948 | -4.05% | 62,320,394 |
| Apr 1987 | $0.214 | $0.225 | $0.1975 | $0.203 | -5.13% | 9,085,168 |
| Mar 1987 | $0.203 | $0.2469 | $0.203 | $0.214 | +8.33% | 32,404,058 |
| Feb 1987 | $0.1975 | $0.1975 | $0.1811 | $0.1975 | 0.00% | 22,234,508 |
| Jan 1987 | $0.1564 | $0.2003 | $0.1564 | $0.1975 | +29.73% | 12,210,750 |
| Dec 1986 | $0.1495 | $0.1564 | $0.1468 | $0.1523 | +1.83% | 41,744,368 |
| Nov 1986 | $0.1605 | $0.1646 | $0.1495 | $0.1495 | -6.84% | 17,423,100 |
| Oct 1986 | $0.1385 | $0.1619 | $0.1385 | $0.1605 | +15.84% | 25,524,120 |
| Sep 1986 | $0.1372 | $0.1413 | $0.1358 | $0.1385 | – | 89,420,964 |
Seasonality
FISV 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 | 2.8% | 2.8% | -1.4% | 0.7% | -2.4% | -1.7% | 5.2% | 0.3% | -3.4% | -3.4% | 5.5% | -0.1% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -5.1% | -2.3% | -10.4% | 12.3% | -9.7% | -13.3% | 10.0% | -1.2% | -15.3% | 10.7% | ||
| 2025 | 5.2% | 9.1% | -6.3% | -16.4% | -11.8% | 5.9% | -19.4% | -0.5% | -6.7% | -48.3% | -7.8% | 9.3% |
| 2024 | 6.8% | 5.2% | 7.1% | -4.5% | -1.9% | -0.5% | 9.7% | 6.7% | 2.9% | 10.2% | 11.7% | -7.0% |
| 2023 | 5.6% | 7.9% | -1.8% | 8.0% | -8.1% | 12.4% | 0.0% | -3.8% | -6.9% | 0.7% | 14.8% | 1.7% |
| 2022 | 1.8% | -7.6% | 3.8% | -3.4% | 2.3% | -11.2% | 18.8% | -4.2% | -7.5% | 9.8% | 1.6% | -3.2% |
| 2021 | -9.8% | 12.3% | 3.2% | 0.9% | -4.1% | -7.2% | 7.7% | 2.3% | -7.9% | -9.2% | -2.0% | 7.5% |
| 2020 | 2.6% | -7.8% | -13.1% | 8.5% | 3.6% | -8.6% | 2.2% | -0.2% | 3.5% | -7.4% | 20.6% | -1.1% |
| 2019 | 12.8% | 2.1% | 4.2% | -1.2% | -1.6% | 6.2% | 15.7% | 1.4% | -3.1% | 2.5% | 9.5% | -0.5% |
| 2018 | 7.4% | 1.8% | -0.5% | -0.6% | 2.5% | 2.1% | 1.9% | 6.1% | 2.9% | -3.7% | -0.2% | -7.1% |
| 2017 | 1.1% | 7.4% | -0.1% | 3.3% | 5.2% | -2.3% | 5.0% | -3.7% | 4.2% | 0.4% | 1.6% | -0.2% |