Gen Digital Inc. (GEN) stock
GENNasdaqServices-Prepackaged SoftwareFiscal year ends March 28Also trades as GENVR
Financials through Q2 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3038% below fair value
$29.13+0.93 (+3.30%)
Close on Oct 30, 2026Market cap $17.44BP/E 14.6Yield 1.72%
Price history
Gen Digital share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.13
+3.30% on the day
52-week range
$17.78 – $31.65
-7.9% from the high
Change over 52 weeks
+11.7%
From $26.09 on Oct 30, 2025
Average volume
7.30M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.49 | $29.24 | $21.78 | $29.13 | +32.29% | 180,719,936 |
| Sep 2026 | $30.73 | $31.65 | $20.34 | $22.02 | -28.97% | 235,039,036 |
| Aug 2026 | $28.31 | $31.29 | $27.01 | $31.00 | +12.93% | 121,145,832 |
| Jul 2026 | $25.13 | $28.12 | $24.97 | $27.45 | +10.29% | 93,167,213 |
| Jun 2026 | $26.34 | $27.81 | $22.46 | $24.89 | -3.49% | 155,930,318 |
| May 2026 | $19.71 | $25.86 | $19.01 | $25.79 | +33.70% | 182,899,394 |
| Apr 2026 | $18.90 | $20.73 | $17.78 | $19.29 | +2.44% | 133,861,023 |
| Mar 2026 | $22.25 | $22.82 | $18.21 | $18.83 | -16.57% | 165,571,178 |
| Feb 2026 | $24.06 | $25.28 | $21.33 | $22.57 | -5.92% | 148,121,708 |
| Jan 2026 | $27.23 | $27.34 | $23.60 | $23.99 | -11.77% | 97,215,632 |
| Dec 2025 | $26.17 | $28.13 | $25.97 | $27.19 | +3.11% | 104,762,111 |
| Nov 2025 | $26.38 | $27.29 | $24.35 | $26.37 | +0.04% | 104,244,964 |
| Oct 2025 | $28.32 | $28.47 | $25.78 | $26.36 | -7.15% | 75,340,804 |
| Sep 2025 | $29.84 | $30.24 | $27.80 | $28.39 | -5.99% | 74,723,258 |
| Aug 2025 | $29.36 | $32.22 | $27.73 | $30.20 | +2.41% | 91,553,455 |
| Jul 2025 | $29.47 | $30.82 | $28.65 | $29.49 | +0.31% | 66,187,432 |
| Jun 2025 | $28.25 | $30.44 | $27.93 | $29.40 | +3.23% | 99,360,756 |
| May 2025 | $25.90 | $29.80 | $25.37 | $28.48 | +10.09% | 114,111,140 |
| Apr 2025 | $26.42 | $27.19 | $22.74 | $25.87 | -2.52% | 85,823,122 |
| Mar 2025 | $27.68 | $28.80 | $25.93 | $26.54 | -2.89% | 98,786,902 |
| Feb 2025 | $26.65 | $28.40 | $26.42 | $27.33 | +1.56% | 66,299,088 |
| Jan 2025 | $27.70 | $28.36 | $25.69 | $26.91 | -1.72% | 61,186,974 |
| Dec 2024 | $30.82 | $31.72 | $27.04 | $27.38 | -11.25% | 76,595,300 |
| Nov 2024 | $28.78 | $31.20 | $28.12 | $30.85 | +5.98% | 67,049,101 |
| Oct 2024 | $27.50 | $30.03 | $26.71 | $29.11 | +6.12% | 66,540,949 |
| Sep 2024 | $26.29 | $27.53 | $25.27 | $27.43 | +3.67% | 68,593,666 |
| Aug 2024 | $25.93 | $26.76 | $23.89 | $26.46 | +1.81% | 66,032,608 |
| Jul 2024 | $24.98 | $26.37 | $24.06 | $25.99 | +4.04% | 68,635,865 |
| Jun 2024 | $24.94 | $25.62 | $23.27 | $24.98 | +0.60% | 117,268,685 |
| May 2024 | $20.20 | $25.47 | $19.58 | $24.83 | +23.29% | 151,227,128 |
| Apr 2024 | $22.34 | $22.69 | $20.13 | $20.14 | -10.09% | 67,321,446 |
| Mar 2024 | $21.38 | $22.44 | $20.98 | $22.40 | +4.23% | 70,342,714 |
| Feb 2024 | $23.54 | $24.05 | $19.08 | $21.49 | -8.48% | 132,422,586 |
| Jan 2024 | $22.73 | $24.37 | $22.24 | $23.48 | +2.89% | 68,820,237 |
| Dec 2023 | $22.10 | $23.39 | $21.80 | $22.82 | +3.35% | 61,711,790 |
| Nov 2023 | $16.70 | $22.39 | $16.51 | $22.08 | +32.53% | 123,480,568 |
| Oct 2023 | $17.62 | $17.86 | $16.38 | $16.66 | -5.77% | 66,688,683 |
| Sep 2023 | $20.40 | $20.69 | $17.62 | $17.68 | -12.69% | 69,125,426 |
| Aug 2023 | $19.40 | $21.15 | $18.50 | $20.25 | +4.11% | 86,940,404 |
| Jul 2023 | $18.48 | $19.90 | $17.75 | $19.45 | +4.85% | 61,653,573 |
| Jun 2023 | $17.51 | $19.15 | $17.30 | $18.55 | +5.76% | 81,114,393 |
| May 2023 | $17.56 | $17.88 | $15.45 | $17.54 | -0.74% | 124,696,659 |
| Apr 2023 | $17.21 | $18.09 | $16.80 | $17.67 | +2.97% | 65,386,155 |
| Mar 2023 | $19.41 | $19.73 | $15.52 | $17.16 | -12.05% | 132,529,323 |
| Feb 2023 | $22.85 | $23.74 | $19.41 | $19.51 | -15.21% | 73,156,219 |
| Jan 2023 | $21.43 | $23.04 | $20.92 | $23.01 | +7.37% | 55,306,234 |
| Dec 2022 | $22.96 | $23.92 | $20.70 | $21.43 | -6.66% | 65,127,732 |
| Nov 2022 | $22.65 | $23.69 | $20.56 | $22.96 | +1.91% | 134,623,332 |
| Oct 2022 | $20.24 | $22.62 | $20.14 | $22.53 | +11.87% | 99,265,906 |
| Sep 2022 | $22.53 | $23.54 | $20.12 | $20.14 | -10.85% | 142,950,624 |
| Aug 2022 | $24.44 | $26.83 | $22.47 | $22.59 | -7.91% | 116,765,398 |
| Jul 2022 | $21.87 | $25.51 | $21.86 | $24.53 | +11.70% | 108,849,064 |
| Jun 2022 | $24.41 | $24.87 | $21.55 | $21.96 | -9.78% | 154,354,542 |
| May 2022 | $25.00 | $25.70 | $23.47 | $24.34 | -2.80% | 151,310,707 |
| Apr 2022 | $26.68 | $27.33 | $25.01 | $25.04 | -5.58% | 68,014,477 |
| Mar 2022 | $29.01 | $30.30 | $25.39 | $26.52 | -8.49% | 168,420,841 |
| Feb 2022 | $25.99 | $30.92 | $25.33 | $28.98 | +11.42% | 125,607,948 |
| Jan 2022 | $25.92 | $27.68 | $25.04 | $26.01 | +0.12% | 71,876,336 |
| Dec 2021 | $25.18 | $26.41 | $23.77 | $25.98 | +4.55% | 74,970,753 |
| Nov 2021 | $25.49 | $26.26 | $24.35 | $24.85 | -2.36% | 105,518,383 |
| Oct 2021 | $25.47 | $26.86 | $24.80 | $25.45 | +0.59% | 52,216,838 |
| Sep 2021 | $26.65 | $28.26 | $24.75 | $25.30 | -4.74% | 80,938,033 |
| Aug 2021 | $24.82 | $27.00 | $23.67 | $26.56 | +7.01% | 105,015,416 |
| Jul 2021 | $27.25 | $28.68 | $24.54 | $24.82 | -8.82% | 92,344,289 |
| Jun 2021 | $27.86 | $28.92 | $26.64 | $27.22 | -1.59% | 113,854,041 |
| May 2021 | $21.66 | $28.16 | $20.74 | $27.66 | +28.00% | 158,223,066 |
| Apr 2021 | $21.42 | $22.78 | $20.69 | $21.61 | +1.65% | 78,542,487 |
| Mar 2021 | $19.80 | $21.87 | $19.42 | $21.26 | +8.97% | 115,780,090 |
| Feb 2021 | $21.20 | $22.16 | $19.41 | $19.51 | -7.40% | 121,090,517 |
| Jan 2021 | $20.93 | $21.48 | $20.17 | $21.07 | +1.40% | 112,573,191 |
| Dec 2020 | $18.29 | $21.47 | $18.12 | $20.78 | +13.99% | 129,840,212 |
| Nov 2020 | $20.63 | $22.48 | $17.98 | $18.23 | -11.38% | 152,465,871 |
| Oct 2020 | $21.03 | $21.92 | $20.05 | $20.57 | -1.30% | 96,444,735 |
| Sep 2020 | $23.61 | $24.15 | $20.15 | $20.84 | -11.39% | 145,481,075 |
| Aug 2020 | $21.44 | $24.40 | $21.23 | $23.52 | +9.65% | 132,796,183 |
| Jul 2020 | $19.77 | $21.80 | $19.52 | $21.45 | +8.17% | 92,574,376 |
| Jun 2020 | $22.45 | $22.55 | $18.78 | $19.83 | -12.95% | 172,700,498 |
| May 2020 | $20.99 | $23.02 | $18.91 | $22.78 | +7.10% | 122,078,274 |
| Apr 2020 | $18.15 | $21.83 | $18.04 | $21.27 | +13.68% | 131,138,020 |
| Mar 2020 | $19.04 | $20.36 | $15.12 | $18.71 | -1.68% | 216,049,545 |
| Feb 2020 | $16.70 | $21.10 | $16.64 | $19.03 | -33.04% | 212,293,235 |
| Jan 2020 | $25.61 | $28.70 | $25.52 | $28.42 | +11.36% | 225,983,233 |
| Dec 2019 | $24.77 | $26.71 | $24.52 | $25.52 | +2.49% | 195,124,631 |
| Nov 2019 | $23.00 | $25.00 | $22.84 | $24.90 | +8.83% | 86,298,644 |
| Oct 2019 | $23.75 | $23.93 | $22.60 | $22.88 | -3.17% | 93,091,022 |
| Sep 2019 | $23.14 | $25.77 | $22.96 | $23.63 | +1.63% | 127,323,882 |
| Aug 2019 | $21.57 | $23.93 | $20.01 | $23.25 | +7.84% | 197,291,052 |
| Jul 2019 | $22.10 | $26.07 | $21.27 | $21.56 | -0.92% | 259,773,987 |
| Jun 2019 | $18.65 | $21.82 | $17.50 | $21.76 | +16.18% | 151,858,842 |
| May 2019 | $24.24 | $24.24 | $17.89 | $18.73 | -22.64% | 183,086,652 |
| Apr 2019 | $23.10 | $24.77 | $22.77 | $24.21 | +5.31% | 93,093,569 |
| Mar 2019 | $22.61 | $23.64 | $21.50 | $22.99 | +2.22% | 80,488,892 |
| Feb 2019 | $22.48 | $24.05 | $21.89 | $22.49 | +6.99% | 113,181,562 |
| Jan 2019 | $18.45 | $21.05 | $18.32 | $21.02 | +11.25% | 128,175,058 |
| Dec 2018 | $22.45 | $23.23 | $17.43 | $18.90 | -14.54% | 116,359,717 |
| Nov 2018 | $18.13 | $23.66 | $17.93 | $22.11 | +21.82% | 207,448,089 |
| Oct 2018 | $21.40 | $21.48 | $17.49 | $18.15 | -14.71% | 189,464,252 |
| Sep 2018 | $20.14 | $22.15 | $19.64 | $21.28 | +5.56% | 134,796,605 |
| Aug 2018 | $20.58 | $20.98 | $17.81 | $20.16 | -0.30% | 248,545,662 |
| Jul 2018 | $20.50 | $21.93 | $20.09 | $20.22 | -2.08% | 141,894,786 |
| Jun 2018 | $20.79 | $21.61 | $19.95 | $20.65 | -0.63% | 172,784,850 |
| May 2018 | $27.74 | $29.20 | $18.85 | $20.78 | -25.22% | 343,752,928 |
| Apr 2018 | $25.81 | $29.18 | $24.93 | $27.79 | +7.50% | 108,597,783 |
| Mar 2018 | $26.34 | $28.05 | $25.22 | $25.85 | -1.67% | 109,108,371 |
| Feb 2018 | $26.35 | $28.09 | $24.94 | $26.29 | -3.45% | 137,895,431 |
| Jan 2018 | $28.26 | $29.73 | $25.65 | $27.23 | -2.96% | 152,196,256 |
| Dec 2017 | $28.97 | $29.34 | $27.18 | $28.06 | -3.14% | 106,888,960 |
| Nov 2017 | $32.20 | $32.72 | $27.47 | $28.97 | -10.86% | 147,802,694 |
| Oct 2017 | $33.00 | $33.92 | $31.21 | $32.50 | -0.94% | 90,644,336 |
| Sep 2017 | $30.14 | $34.20 | $29.45 | $32.81 | +9.44% | 130,218,579 |
| Aug 2017 | $31.16 | $31.62 | $27.67 | $29.98 | -3.26% | 177,138,875 |
| Jul 2017 | $28.45 | $31.63 | $27.31 | $30.99 | +9.70% | 123,852,825 |
| Jun 2017 | $30.36 | $30.49 | $27.71 | $28.25 | -6.80% | 173,931,998 |
| May 2017 | $31.66 | $33.22 | $28.89 | $30.31 | -4.17% | 207,161,747 |
| Apr 2017 | $30.69 | $31.67 | $29.90 | $31.63 | +3.10% | 88,150,192 |
| Mar 2017 | $28.75 | $31.10 | $28.22 | $30.68 | +7.39% | 143,084,642 |
| Feb 2017 | $27.65 | $29.35 | $26.44 | $28.57 | +3.70% | 128,739,693 |
| Jan 2017 | $23.94 | $27.63 | $23.77 | $27.55 | +15.32% | 134,582,684 |
| Dec 2016 | $24.36 | $25.11 | $23.34 | $23.89 | -2.05% | 132,878,547 |
| Nov 2016 | $25.13 | $25.55 | $22.76 | $24.39 | -2.56% | 239,598,356 |
| Oct 2016 | $25.08 | $25.72 | $24.01 | $25.03 | -0.28% | 147,291,289 |
| Sep 2016 | $24.14 | $25.37 | $23.89 | $25.10 | +4.02% | 180,917,700 |
| Aug 2016 | $20.49 | $24.22 | $20.38 | $24.13 | +18.11% | 238,245,900 |
| Jul 2016 | $20.45 | $21.30 | $20.04 | $20.43 | -0.54% | 149,778,500 |
| Jun 2016 | $17.32 | $21.28 | $16.98 | $20.54 | +18.32% | 310,080,200 |
| May 2016 | $17.10 | $17.44 | $16.25 | $17.36 | +4.26% | 179,688,000 |
| Apr 2016 | $18.22 | $18.64 | $16.56 | $16.65 | -9.41% | 167,154,100 |
| Mar 2016 | $19.47 | $20.59 | $16.14 | $18.38 | -4.82% | 225,478,500 |
| Feb 2016 | $19.68 | $21.07 | $18.48 | $19.31 | -2.67% | 158,824,200 |
| Jan 2016 | $20.55 | $21.04 | $18.31 | $19.84 | -5.52% | 152,472,900 |
| Dec 2015 | $19.56 | $21.48 | $19.41 | $21.00 | +7.25% | 151,553,800 |
| Nov 2015 | $20.65 | $21.36 | $19.39 | $19.58 | -4.95% | 110,553,800 |
| Oct 2015 | $19.54 | $21.33 | $19.07 | $20.60 | +5.80% | 109,456,800 |
| Sep 2015 | $19.99 | $20.46 | $19.24 | $19.47 | -4.98% | 111,399,200 |
| Aug 2015 | $22.79 | $23.25 | $19.35 | $20.49 | -9.89% | 122,457,100 |
| Jul 2015 | $23.43 | $24.21 | $22.26 | $22.74 | -2.19% | 68,589,100 |
| Jun 2015 | $24.74 | $25.03 | $23.09 | $23.25 | -5.60% | 99,066,000 |
| May 2015 | $24.99 | $26.16 | $24.21 | $24.63 | -1.20% | 72,025,000 |
| Apr 2015 | $22.94 | $26.15 | $22.94 | $24.93 | +6.68% | 104,874,100 |
| Mar 2015 | $25.20 | $25.34 | $23.02 | $23.37 | -7.11% | 99,475,400 |
| Feb 2015 | $24.93 | $26.36 | $24.36 | $25.16 | +1.57% | 68,227,300 |
| Jan 2015 | $25.79 | $27.32 | $24.74 | $24.77 | -3.47% | 77,819,700 |
| Dec 2014 | $26.04 | $26.69 | $24.68 | $25.66 | -1.65% | 75,869,700 |
| Nov 2014 | $24.85 | $26.20 | $24.69 | $26.09 | +5.12% | 83,418,400 |
| Oct 2014 | $23.51 | $25.15 | $21.66 | $24.82 | +5.57% | 130,375,300 |
| Sep 2014 | $24.32 | $24.86 | $23.29 | $23.51 | -3.17% | 98,140,300 |
| Aug 2014 | $23.64 | $25.35 | $23.01 | $24.28 | +2.62% | 107,534,400 |
| Jul 2014 | $22.59 | $24.08 | $22.38 | $23.66 | +3.32% | 101,910,600 |
| Jun 2014 | $22.10 | $22.94 | $21.07 | $22.90 | +4.14% | 140,314,700 |
| May 2014 | $20.32 | $22.86 | $20.00 | $21.99 | +8.43% | 145,354,000 |
| Apr 2014 | $19.91 | $20.90 | $19.80 | $20.28 | +1.55% | 181,050,900 |
| Mar 2014 | $21.28 | $21.61 | $17.95 | $19.97 | -7.03% | 263,204,500 |
| Feb 2014 | $21.33 | $21.84 | $20.31 | $21.48 | +0.33% | 143,739,500 |
| Jan 2014 | $23.44 | $24.27 | $21.41 | $21.41 | -9.20% | 176,873,200 |
| Dec 2013 | $22.47 | $23.64 | $22.02 | $23.58 | +4.85% | 133,377,800 |
| Nov 2013 | $22.89 | $23.96 | $22.24 | $22.49 | -1.19% | 158,702,600 |
| Oct 2013 | $24.27 | $25.60 | $20.89 | $22.76 | -8.04% | 206,613,600 |
| Sep 2013 | $25.93 | $26.34 | $24.36 | $24.75 | -3.36% | 113,133,300 |
| Aug 2013 | $26.68 | $27.10 | $25.28 | $25.61 | -4.01% | 103,885,000 |
| Jul 2013 | $22.54 | $26.89 | $22.22 | $26.68 | +18.68% | 135,806,500 |
| Jun 2013 | $22.41 | $22.99 | $21.41 | $22.48 | +0.40% | 198,911,400 |
| May 2013 | $24.24 | $25.26 | $22.30 | $22.39 | -7.86% | 228,713,700 |
| Apr 2013 | $24.78 | $24.79 | $21.93 | $24.30 | -1.54% | 141,564,400 |
| Mar 2013 | $23.40 | $24.91 | $23.21 | $24.68 | +5.29% | 152,242,500 |
| Feb 2013 | $21.86 | $23.75 | $21.63 | $23.44 | +7.67% | 167,035,700 |
| Jan 2013 | $19.19 | $22.26 | $19.10 | $21.77 | +15.67% | 204,748,500 |
| Dec 2012 | $18.94 | $19.24 | $17.90 | $18.82 | +0.32% | 120,013,100 |
| Nov 2012 | $18.19 | $19.04 | $17.38 | $18.76 | +3.13% | 145,188,000 |
| Oct 2012 | $18.05 | $19.09 | $17.02 | $18.19 | +1.17% | 180,270,900 |
| Sep 2012 | $17.74 | $19.54 | $17.61 | $17.98 | +0.84% | 183,846,300 |
| Aug 2012 | $15.81 | $18.09 | $15.71 | $17.83 | +13.21% | 242,997,900 |
| Jul 2012 | $14.56 | $16.06 | $13.06 | $15.75 | +7.80% | 213,186,500 |
| Jun 2012 | $14.52 | $15.12 | $13.71 | $14.61 | -1.55% | 185,768,000 |
| May 2012 | $16.51 | $16.68 | $14.63 | $14.84 | -10.28% | 177,114,000 |
| Apr 2012 | $18.61 | $18.85 | $15.95 | $16.54 | -11.55% | 162,748,300 |
| Mar 2012 | $17.91 | $18.74 | $17.07 | $18.70 | +4.82% | 131,260,500 |
| Feb 2012 | $17.33 | $18.21 | $17.22 | $17.84 | +3.78% | 109,958,200 |
| Jan 2012 | $15.99 | $17.23 | $15.55 | $17.19 | +9.84% | 134,580,300 |
| Dec 2011 | $16.25 | $16.73 | $14.94 | $15.65 | -4.28% | 126,841,400 |
| Nov 2011 | $16.66 | $17.55 | $15.31 | $16.35 | -3.88% | 159,873,200 |
| Oct 2011 | $16.11 | $18.88 | $15.36 | $17.01 | +4.36% | 198,777,900 |
| Sep 2011 | $17.23 | $17.66 | $15.69 | $16.30 | -4.96% | 173,266,400 |
| Aug 2011 | $19.26 | $19.30 | $15.39 | $17.15 | -10.02% | 280,457,600 |
| Jul 2011 | $19.82 | $20.00 | $18.37 | $19.06 | -3.35% | 173,802,900 |
| Jun 2011 | $19.54 | $19.77 | $18.37 | $19.72 | +0.87% | 213,964,800 |
| May 2011 | $19.76 | $20.50 | $18.83 | $19.55 | -0.51% | 210,929,700 |
| Apr 2011 | $18.65 | $19.82 | $17.97 | $19.65 | +5.99% | 152,281,800 |
| Mar 2011 | $18.10 | $18.55 | $16.99 | $18.54 | +2.83% | 193,717,900 |
| Feb 2011 | $17.64 | $18.80 | $17.56 | $18.03 | +2.39% | 135,725,300 |
| Jan 2011 | $16.88 | $18.79 | $16.84 | $17.61 | +5.20% | 229,006,300 |
| Dec 2010 | $17.06 | $17.42 | $16.32 | $16.74 | -0.36% | 150,087,400 |
| Nov 2010 | $16.28 | $18.24 | $16.20 | $16.80 | +3.77% | 240,657,900 |
| Oct 2010 | $15.35 | $16.69 | $14.76 | $16.19 | +7.01% | 209,331,100 |
| Sep 2010 | $13.84 | $15.75 | $13.75 | $15.13 | +11.01% | 282,200,400 |
| Aug 2010 | $13.11 | $14.05 | $12.04 | $13.63 | +5.09% | 364,886,100 |
| Jul 2010 | $13.82 | $15.50 | $12.82 | $12.97 | -6.56% | 274,824,200 |
| Jun 2010 | $14.07 | $15.40 | $13.78 | $13.88 | -2.05% | 325,639,100 |
| May 2010 | $16.82 | $17.25 | $14.03 | $14.17 | -15.50% | 409,046,900 |
| Apr 2010 | $16.97 | $17.47 | $16.53 | $16.77 | -0.95% | 288,039,600 |
| Mar 2010 | $16.55 | $17.57 | $16.48 | $16.93 | +2.30% | 300,691,600 |
| Feb 2010 | $17.11 | $17.43 | $16.13 | $16.55 | -2.36% | 249,339,200 |
| Jan 2010 | $18.04 | $19.16 | $16.90 | $16.95 | -5.25% | 232,569,500 |
| Dec 2009 | $17.82 | $18.28 | $17.22 | $17.89 | +0.79% | 152,352,100 |
| Nov 2009 | $17.30 | $18.19 | $17.02 | $17.75 | +0.97% | 170,843,400 |
| Oct 2009 | $16.39 | $18.00 | $15.68 | $17.58 | +6.74% | 319,963,200 |
| Sep 2009 | $15.02 | $16.68 | $14.81 | $16.47 | +8.93% | 265,759,600 |
| Aug 2009 | $15.09 | $15.79 | $14.73 | $15.12 | +1.27% | 278,474,600 |
| Jul 2009 | $15.65 | $17.71 | $14.65 | $14.93 | -4.17% | 391,831,800 |
| Jun 2009 | $15.74 | $16.79 | $14.97 | $15.58 | -0.32% | 303,064,800 |
| May 2009 | $17.44 | $18.17 | $13.97 | $15.63 | -9.39% | 412,075,700 |
| Apr 2009 | $14.78 | $17.70 | $14.74 | $17.25 | +15.46% | 341,388,900 |
| Mar 2009 | $13.48 | $15.75 | $12.54 | $14.94 | +8.03% | 373,877,200 |
| Feb 2009 | $15.21 | $16.12 | $13.21 | $13.83 | -9.78% | 302,356,800 |
| Jan 2009 | $13.59 | $15.95 | $12.63 | $15.33 | +13.39% | 272,985,500 |
| Dec 2008 | $11.80 | $13.65 | $10.94 | $13.52 | +12.39% | 220,953,400 |
| Nov 2008 | $12.62 | $13.85 | $10.05 | $12.03 | -4.37% | 313,905,300 |
| Oct 2008 | $19.38 | $19.53 | $11.85 | $12.58 | -35.75% | 525,846,600 |
| Sep 2008 | $22.56 | $22.75 | $18.46 | $19.58 | -12.24% | 340,908,400 |
| Aug 2008 | $21.33 | $22.80 | $21.08 | $22.31 | +5.89% | 247,880,700 |
| Jul 2008 | $19.26 | $21.65 | $18.51 | $21.07 | +8.89% | 300,816,500 |
| Jun 2008 | $21.30 | $21.49 | $19.23 | $19.35 | -10.95% | 295,922,400 |
| May 2008 | $18.32 | $21.95 | $18.11 | $21.73 | +26.19% | 321,826,500 |
| Apr 2008 | $16.94 | $17.93 | $16.75 | $17.22 | +3.61% | 202,329,600 |
| Mar 2008 | $16.79 | $17.62 | $16.24 | $16.62 | -1.31% | 254,543,400 |
| Feb 2008 | $17.97 | $18.72 | $16.74 | $16.84 | -6.08% | 262,306,600 |
| Jan 2008 | $16.11 | $18.07 | $14.54 | $17.93 | +11.09% | 358,381,000 |
| Dec 2007 | $17.62 | $18.15 | $15.97 | $16.14 | -9.33% | 212,685,300 |
| Nov 2007 | $18.65 | $18.87 | $16.52 | $17.80 | -5.22% | 314,825,600 |
| Oct 2007 | $19.59 | $21.32 | $17.93 | $18.78 | -3.10% | 343,478,700 |
| Sep 2007 | $18.73 | $20.00 | $18.37 | $19.38 | +3.03% | 235,571,800 |
| Aug 2007 | $19.14 | $19.47 | $17.23 | $18.81 | -2.03% | 384,634,500 |
| Jul 2007 | $20.15 | $21.03 | $18.83 | $19.20 | -4.95% | 308,138,200 |
| Jun 2007 | $19.97 | $20.70 | $19.34 | $20.20 | +1.05% | 303,817,400 |
| May 2007 | $17.61 | $20.04 | $17.51 | $19.99 | +13.58% | 309,518,500 |
| Apr 2007 | $17.22 | $18.00 | $16.77 | $17.60 | +1.73% | 241,025,800 |
| Mar 2007 | $16.95 | $17.95 | $16.20 | $17.30 | +1.17% | 329,347,700 |
| Feb 2007 | $17.68 | $18.37 | $16.65 | $17.10 | -3.44% | 283,944,600 |
| Jan 2007 | $20.98 | $21.86 | $17.26 | $17.71 | -15.06% | 471,177,700 |
| Dec 2006 | $21.06 | $21.90 | $19.64 | $20.85 | -1.74% | 273,162,500 |
| Nov 2006 | $19.88 | $21.42 | $19.64 | $21.22 | +6.96% | 236,466,300 |
| Oct 2006 | $21.37 | $22.19 | $18.59 | $19.84 | -6.77% | 377,063,200 |
| Sep 2006 | $18.61 | $21.42 | $18.31 | $21.28 | +14.29% | 329,135,500 |
| Aug 2006 | $17.21 | $19.30 | $16.97 | $18.62 | +7.32% | 300,711,400 |
| Jul 2006 | $15.55 | $17.78 | $14.78 | $17.35 | +11.65% | 339,223,800 |
| Jun 2006 | $15.60 | $16.27 | $14.98 | $15.54 | -0.38% | 294,284,600 |
| May 2006 | $16.83 | $17.90 | $15.40 | $15.60 | -4.76% | 341,006,300 |
| Apr 2006 | $16.95 | $17.60 | $15.70 | $16.38 | -2.67% | 226,571,600 |
| Mar 2006 | $16.89 | $17.25 | $15.30 | $16.83 | -0.36% | 394,772,900 |
| Feb 2006 | $17.22 | $17.67 | $16.57 | $16.89 | -8.11% | 293,904,000 |
| Jan 2006 | $17.66 | $19.94 | $17.24 | $18.38 | +5.03% | 330,773,500 |
| Dec 2005 | $17.69 | $18.32 | $16.32 | $17.50 | -0.62% | 351,495,900 |
| Nov 2005 | $23.65 | $24.01 | $17.37 | $17.61 | -26.16% | 512,624,300 |
| Oct 2005 | $22.50 | $23.96 | $21.42 | $23.85 | +5.25% | 264,432,700 |
| Sep 2005 | $20.86 | $22.76 | $20.53 | $22.66 | +8.06% | 271,388,300 |
| Aug 2005 | $21.80 | $22.47 | $19.63 | $20.97 | -4.46% | 349,713,000 |
| Jul 2005 | $21.80 | $24.38 | $20.96 | $21.95 | +0.97% | 323,553,800 |
| Jun 2005 | $22.62 | $22.85 | $20.91 | $21.74 | -3.42% | 305,326,800 |
| May 2005 | $18.50 | $22.90 | $18.03 | $22.51 | +19.99% | 373,973,200 |
| Apr 2005 | $21.58 | $21.90 | $18.01 | $18.76 | -12.05% | 296,873,400 |
| Mar 2005 | $21.89 | $22.36 | $20.05 | $21.33 | -3.09% | 294,685,300 |
| Feb 2005 | $23.59 | $23.68 | $20.73 | $22.01 | -5.74% | 330,206,600 |
| Jan 2005 | $26.16 | $26.60 | $21.71 | $23.35 | -9.36% | 523,747,800 |
| Dec 2004 | $32.60 | $34.05 | $23.53 | $25.76 | -19.26% | 530,280,100 |
| Nov 2004 | $28.84 | $32.22 | $28.10 | $31.91 | +12.07% | 159,735,600 |
| Oct 2004 | $27.68 | $31.23 | $26.42 | $28.47 | +3.75% | 226,926,200 |
| Sep 2004 | $24.14 | $27.68 | $23.52 | $27.44 | +14.43% | 158,528,400 |
| Aug 2004 | $22.78 | $24.57 | $22.32 | $23.98 | +2.57% | 160,047,600 |
| Jul 2004 | $21.99 | $23.65 | $20.00 | $23.38 | +6.81% | 207,511,800 |
| Jun 2004 | $22.47 | $23.47 | $19.71 | $21.89 | -4.20% | 269,200,800 |
| May 2004 | $22.71 | $24.89 | $22.10 | $22.85 | +1.44% | 184,810,600 |
| Apr 2004 | $23.30 | $25.44 | $22.40 | $22.53 | -2.70% | 201,060,200 |
| Mar 2004 | $20.68 | $24.05 | $20.31 | $23.15 | +13.06% | 250,405,600 |
| Feb 2004 | $19.60 | $21.15 | $19.32 | $20.48 | +5.60% | 144,635,600 |
| Jan 2004 | $17.48 | $20.70 | $17.27 | $19.39 | +12.41% | 200,996,200 |
| Dec 2003 | $16.88 | $17.50 | $15.63 | $17.25 | +5.09% | 147,721,200 |
| Nov 2003 | $16.70 | $17.30 | $14.28 | $16.42 | -1.49% | 273,804,000 |
| Oct 2003 | $15.93 | $17.07 | $15.69 | $16.66 | +5.48% | 273,688,800 |
| Sep 2003 | $14.50 | $16.50 | $14.31 | $15.80 | +10.05% | 326,985,200 |
| Aug 2003 | $11.68 | $14.59 | $11.39 | $14.36 | +22.77% | 266,579,200 |
| Jul 2003 | $10.89 | $12.27 | $10.57 | $11.69 | +6.51% | 368,102,400 |
| Jun 2003 | $11.43 | $12.88 | $10.88 | $10.98 | -3.20% | 346,757,600 |
| May 2003 | $10.97 | $11.92 | $10.64 | $11.34 | +3.21% | 359,100,000 |
| Apr 2003 | $9.86 | $11.20 | $9.09 | $10.99 | +12.17% | 419,797,200 |
| Mar 2003 | $10.63 | $11.86 | $9.67 | $9.80 | -3.19% | 677,334,800 |
| Feb 2003 | $11.66 | $12.07 | $10.02 | $10.12 | -13.30% | 435,478,000 |
| Jan 2003 | $10.23 | $12.08 | $10.08 | $11.67 | +15.23% | 353,842,400 |
| Dec 2002 | $10.91 | $11.28 | $9.88 | $10.13 | -7.36% | 236,731,200 |
| Nov 2002 | $9.92 | $11.55 | $9.63 | $10.93 | +9.32% | 270,363,200 |
| Oct 2002 | $8.44 | $10.21 | $7.26 | $10.00 | +18.80% | 437,280,800 |
| Sep 2002 | $7.07 | $8.75 | $6.80 | $8.42 | +17.73% | 332,443,200 |
| Aug 2002 | $8.40 | $8.67 | $7.13 | $7.15 | -14.73% | 349,834,800 |
| Jul 2002 | $8.09 | $9.17 | $7.50 | $8.39 | +2.10% | 412,162,400 |
| Jun 2002 | $8.65 | $8.74 | $7.26 | $8.21 | -4.42% | 307,278,400 |
| May 2002 | $8.80 | $9.99 | $7.75 | $8.59 | -2.94% | 322,344,000 |
| Apr 2002 | $10.22 | $10.50 | $8.17 | $8.85 | -14.07% | 374,694,000 |
| Mar 2002 | $9.02 | $10.78 | $8.76 | $10.30 | +14.28% | 284,985,200 |
| Feb 2002 | $9.78 | $10.03 | $7.50 | $9.02 | -8.31% | 377,491,600 |
| Jan 2002 | $8.31 | $9.92 | $8.02 | $9.83 | +18.59% | 573,608,800 |
| Dec 2001 | $8.11 | $8.88 | $7.72 | $8.29 | +2.09% | 338,490,400 |
| Nov 2001 | $6.88 | $8.34 | $6.88 | $8.12 | +18.15% | 330,192,000 |
| Oct 2001 | $4.27 | $7.52 | $4.21 | $6.87 | +58.61% | 691,668,000 |
| Sep 2001 | $5.33 | $5.52 | $3.94 | $4.33 | -19.36% | 300,808,000 |
| Aug 2001 | $6.10 | $6.36 | $4.87 | $5.37 | -10.83% | 305,504,000 |
| Jul 2001 | $5.31 | $6.36 | $4.64 | $6.03 | +10.35% | 283,047,200 |
| Jun 2001 | $8.85 | $8.88 | $4.55 | $5.46 | -38.15% | 490,355,200 |
| May 2001 | $8.05 | $9.19 | $7.75 | $8.83 | +9.00% | 197,854,400 |
| Apr 2001 | $5.24 | $8.31 | $4.78 | $8.10 | +55.00% | 303,094,400 |
| Mar 2001 | $5.69 | $6.44 | $4.85 | $5.23 | -8.23% | 259,581,600 |
| Feb 2001 | $6.41 | $6.73 | $5.39 | $5.70 | -11.31% | 248,208,000 |
| Jan 2001 | $4.27 | $6.75 | $3.90 | $6.42 | +53.93% | 247,781,600 |
| Dec 2000 | $4.44 | $5.34 | $3.42 | $4.17 | -7.29% | 249,801,600 |
| Nov 2000 | $4.80 | $4.95 | $3.98 | $4.50 | -7.84% | 149,790,400 |
| Oct 2000 | $5.63 | $5.94 | $3.93 | $4.88 | -11.22% | 321,878,400 |
| Sep 2000 | $6.22 | $6.62 | $4.84 | $5.50 | -9.86% | 251,162,400 |
| Aug 2000 | $6.27 | $7.20 | $5.34 | $6.10 | -4.76% | 215,478,400 |
| Jul 2000 | $6.70 | $8.13 | $5.78 | $6.41 | -4.98% | 222,928,000 |
| Jun 2000 | $8.33 | $9.14 | $6.50 | $6.74 | -17.97% | 165,817,600 |
| May 2000 | $7.80 | $8.51 | $6.80 | $8.22 | +5.31% | 126,254,400 |
| Apr 2000 | $9.42 | $9.55 | $6.14 | $7.80 | -16.89% | 149,243,200 |
| Mar 2000 | $8.97 | $10.20 | $7.89 | $9.39 | +5.16% | 161,908,000 |
| Feb 2000 | $6.36 | $9.31 | $6.03 | $8.93 | +42.70% | 163,696,000 |
| Jan 2000 | $7.47 | $7.71 | $5.81 | $6.26 | -14.61% | 183,269,600 |
| Dec 1999 | $5.80 | $8.66 | $5.42 | $7.33 | +25.57% | 219,244,000 |
| Nov 1999 | $5.96 | $6.41 | $5.39 | $5.84 | -2.23% | 161,002,400 |
| Oct 1999 | $4.47 | $6.06 | $4.44 | $5.97 | +32.76% | 177,745,600 |
| Sep 1999 | $3.80 | $4.63 | $3.80 | $4.50 | +19.90% | 219,923,200 |
| Aug 1999 | $3.78 | $3.88 | $3.17 | $3.75 | -0.83% | 75,508,800 |
| Jul 1999 | $3.21 | $4.03 | $3.19 | $3.78 | +18.63% | 149,395,200 |
| Jun 1999 | $3.06 | $3.56 | $2.83 | $3.19 | +4.08% | 126,879,200 |
| May 1999 | $2.50 | $3.14 | $2.22 | $3.06 | +23.27% | 152,871,200 |
| Apr 1999 | $2.16 | $2.74 | $1.56 | $2.48 | +17.34% | 217,696,000 |
| Mar 1999 | $2.26 | $2.30 | $1.78 | $2.12 | -6.23% | 162,419,200 |
| Feb 1999 | $2.63 | $2.64 | $2.19 | $2.26 | -11.62% | 117,567,200 |
| Jan 1999 | $2.69 | $3.03 | $2.20 | $2.55 | -6.04% | 232,322,400 |
| Dec 1998 | $2.45 | $2.77 | $2.20 | $2.72 | +8.75% | 172,167,200 |
| Nov 1998 | $2.05 | $2.64 | $1.78 | $2.50 | +25.00% | 187,159,200 |
| Oct 1998 | $1.59 | $2.07 | $1.09 | $2.00 | +21.33% | 340,116,800 |
| Sep 1998 | $2.19 | $2.63 | $1.59 | $1.65 | -19.47% | 256,318,400 |
| Aug 1998 | $3.03 | $3.25 | $2.05 | $2.05 | -32.47% | 139,556,800 |
| Jul 1998 | $3.28 | $3.63 | $2.77 | $3.03 | -7.17% | 181,952,800 |
| Jun 1998 | $2.95 | $3.42 | $2.78 | $3.27 | +9.42% | 210,704,800 |
| May 1998 | $3.66 | $4.08 | $2.91 | $2.98 | -17.67% | 191,270,400 |
| Apr 1998 | $3.38 | $3.98 | $3.30 | $3.63 | +7.66% | 132,521,600 |
| Mar 1998 | $3.19 | $3.69 | $2.92 | $3.37 | +6.95% | 170,945,600 |
| Feb 1998 | $3.00 | $3.31 | $2.92 | $3.15 | +6.61% | 103,233,600 |
| Jan 1998 | $2.77 | $3.08 | $2.56 | $2.95 | +7.69% | 162,019,200 |
| Dec 1997 | $3.16 | $3.47 | $2.50 | $2.74 | -12.25% | 216,942,400 |
| Nov 1997 | $2.75 | $3.20 | $2.63 | $3.13 | +14.28% | 135,078,400 |
| Oct 1997 | $2.86 | $2.98 | $2.23 | $2.73 | -3.85% | 217,080,800 |
| Sep 1997 | $3.00 | $3.22 | $2.63 | $2.84 | -5.45% | 193,480,000 |
| Aug 1997 | $2.97 | $3.20 | $2.75 | $3.01 | 0.00% | 145,640,000 |
| Jul 1997 | $2.44 | $3.02 | $2.34 | $3.01 | +23.40% | 252,766,400 |
| Jun 1997 | $2.38 | $2.55 | $2.30 | $2.44 | +2.30% | 146,140,800 |
| May 1997 | $1.81 | $2.41 | $1.78 | $2.38 | +32.61% | 179,119,200 |
| Apr 1997 | $1.73 | $1.97 | $1.50 | $1.80 | +0.88% | 102,706,400 |
| Mar 1997 | $1.95 | $2.02 | $1.58 | $1.78 | -8.80% | 116,974,400 |
| Feb 1997 | $1.98 | $2.20 | $1.86 | $1.95 | -2.34% | 150,334,400 |
| Jan 1997 | $1.81 | $2.30 | $1.80 | $2.00 | +10.34% | 221,984,800 |
| Dec 1996 | $1.89 | $2.05 | $1.72 | $1.81 | -2.52% | 154,172,000 |
| Nov 1996 | $1.36 | $1.89 | $1.23 | $1.86 | +36.78% | 130,246,400 |
| Oct 1996 | $1.38 | $1.58 | $1.30 | $1.36 | 0.00% | 87,844,800 |
| Sep 1996 | $1.20 | $1.59 | $1.09 | $1.36 | +11.54% | 91,772,800 |
| Aug 1996 | $1.22 | $1.47 | $1.20 | $1.22 | 0.00% | 48,156,800 |
| Jul 1996 | $1.58 | $1.59 | $1.09 | $1.22 | -22.00% | 128,252,000 |
| Jun 1996 | $2.00 | $2.00 | $1.38 | $1.56 | -20.64% | 136,310,400 |
| May 1996 | $2.02 | $2.27 | $1.84 | $1.97 | -2.32% | 123,028,000 |
| Apr 1996 | $1.58 | $2.22 | $1.45 | $2.02 | +25.24% | 232,700,000 |
| Mar 1996 | $1.63 | $1.77 | $1.48 | $1.61 | +0.98% | 115,231,200 |
| Feb 1996 | $1.52 | $1.84 | $1.50 | $1.59 | +7.37% | 219,228,800 |
| Jan 1996 | $2.86 | $2.89 | $1.23 | $1.48 | -48.92% | 545,283,200 |
| Dec 1995 | $3.33 | $3.59 | $2.63 | $2.91 | -12.26% | 224,172,000 |
| Nov 1995 | $3.09 | $3.39 | $2.63 | $3.31 | +9.00% | 241,629,600 |
| Oct 1995 | $3.73 | $3.80 | $3.00 | $3.04 | -18.96% | 280,960,800 |
| Sep 1995 | $3.61 | $4.16 | $3.38 | $3.75 | +3.90% | 190,583,200 |
| Aug 1995 | $3.41 | $4.05 | $3.25 | $3.61 | +5.96% | 181,366,400 |
| Jul 1995 | $3.61 | $3.61 | $2.88 | $3.41 | -5.63% | 165,114,400 |
| Jun 1995 | $2.89 | $3.75 | $2.83 | $3.61 | +25.54% | 139,768,800 |
| May 1995 | $2.91 | $3.02 | $2.72 | $2.88 | -1.08% | 82,523,200 |
| Apr 1995 | $2.86 | $3.06 | $2.52 | $2.91 | +1.09% | 107,813,600 |
| Mar 1995 | $2.48 | $3.06 | $2.41 | $2.88 | +16.45% | 110,141,600 |
| Feb 1995 | $2.48 | $2.69 | $2.33 | $2.47 | 0.00% | 60,688,000 |
| Jan 1995 | $2.16 | $2.64 | $2.02 | $2.47 | +12.86% | 130,550,400 |
| Dec 1994 | $2.27 | $2.39 | $1.94 | $2.19 | -4.76% | 106,704,000 |
| Nov 1994 | $2.20 | $2.45 | $2.06 | $2.30 | +3.52% | 87,768,800 |
| Oct 1994 | $1.84 | $2.28 | $1.83 | $2.22 | +18.83% | 103,434,400 |
| Sep 1994 | $1.69 | $2.02 | $1.45 | $1.87 | +7.66% | 66,109,600 |
| Aug 1994 | $1.47 | $1.80 | $1.39 | $1.73 | +20.65% | 70,029,600 |
| Jul 1994 | $1.34 | $1.64 | $1.31 | $1.44 | +6.97% | 62,346,400 |
| Jun 1994 | $1.70 | $1.86 | $1.23 | $1.34 | -20.73% | 57,898,400 |
| May 1994 | $1.97 | $2.03 | $1.63 | $1.70 | -14.57% | 36,757,600 |
| Apr 1994 | $1.89 | $2.11 | $1.81 | $1.98 | +1.60% | 36,892,800 |
| Mar 1994 | $1.84 | $2.30 | $1.78 | $1.95 | +12.61% | 97,796,000 |
| Feb 1994 | $1.77 | $2.00 | $1.67 | $1.73 | -2.63% | 75,071,200 |
| Jan 1994 | $2.25 | $2.27 | $1.77 | $1.78 | -21.92% | 96,080,800 |
| Dec 1993 | $2.06 | $2.30 | $1.91 | $2.28 | +10.61% | 31,970,400 |
| Nov 1993 | $2.52 | $2.53 | $2.03 | $2.06 | -18.52% | 25,532,800 |
| Oct 1993 | $2.42 | $2.55 | $2.16 | $2.53 | +4.52% | 54,377,600 |
| Sep 1993 | $2.08 | $2.56 | $1.92 | $2.42 | +16.54% | 113,245,600 |
| Aug 1993 | $1.67 | $2.22 | $1.66 | $2.08 | +24.30% | 90,255,200 |
| Jul 1993 | $1.69 | $1.80 | $1.36 | $1.67 | 0.00% | 76,442,400 |
| Jun 1993 | $2.11 | $2.23 | $1.53 | $1.67 | -21.90% | 66,336,800 |
| May 1993 | $1.66 | $2.33 | $1.66 | $2.14 | +29.24% | 108,444,800 |
| Apr 1993 | $1.63 | $1.80 | $1.55 | $1.66 | +2.91% | 48,385,600 |
| Mar 1993 | $1.31 | $1.67 | $1.16 | $1.61 | +21.18% | 61,392,000 |
| Feb 1993 | $1.33 | $1.66 | $1.30 | $1.33 | 0.00% | 53,650,400 |
| Jan 1993 | $1.69 | $1.75 | $1.25 | $1.33 | -22.02% | 58,541,600 |
| Dec 1992 | $1.47 | $1.84 | $1.44 | $1.70 | +15.95% | 72,801,600 |
| Nov 1992 | $1.59 | $1.69 | $1.41 | $1.47 | -6.93% | 65,480,800 |
| Oct 1992 | $1.31 | $1.73 | $0.7344 | $1.58 | +21.68% | 212,548,000 |
| Sep 1992 | $2.16 | $2.19 | $1.20 | $1.30 | -38.97% | 163,478,400 |
| Aug 1992 | $2.66 | $2.67 | $1.94 | $2.13 | -19.05% | 83,214,400 |
| Jul 1992 | $4.69 | $5.00 | $2.25 | $2.63 | -44.74% | 191,046,400 |
| Jun 1992 | $5.28 | $5.53 | $4.33 | $4.75 | -10.32% | 57,383,200 |
| May 1992 | $5.34 | $5.50 | $4.44 | $5.30 | -0.88% | 49,217,600 |
| Apr 1992 | $5.25 | $5.94 | $4.50 | $5.34 | 0.00% | 56,232,000 |
| Mar 1992 | $5.44 | $6.09 | $5.00 | $5.34 | -2.84% | 37,671,200 |
| Feb 1992 | $5.53 | $6.09 | $5.09 | $5.50 | -2.22% | 48,535,200 |
| Jan 1992 | $5.56 | $6.38 | $5.16 | $5.63 | +1.12% | 55,105,600 |
| Dec 1991 | $3.75 | $5.59 | $3.69 | $5.56 | +45.90% | 46,056,000 |
| Nov 1991 | $3.97 | $4.03 | $3.38 | $3.81 | -4.31% | 50,822,400 |
| Oct 1991 | $3.95 | $4.41 | $3.81 | $3.98 | +0.79% | 27,484,000 |
| Sep 1991 | $3.73 | $4.28 | $3.41 | $3.95 | +5.86% | 29,628,800 |
| Aug 1991 | $3.06 | $3.73 | $3.06 | $3.73 | +21.32% | 35,520,000 |
| Jul 1991 | $2.70 | $3.19 | $2.66 | $3.08 | +15.20% | 28,216,000 |
| Jun 1991 | $2.81 | $2.87 | $2.44 | $2.67 | -2.84% | 26,931,200 |
| May 1991 | $2.88 | $3.08 | $2.48 | $2.75 | -4.35% | 32,339,200 |
| Apr 1991 | $3.02 | $3.49 | $2.77 | $2.88 | -4.66% | 30,465,600 |
| Mar 1991 | $2.72 | $3.11 | $2.52 | $3.02 | +10.60% | 51,763,200 |
| Feb 1991 | $2.33 | $2.84 | $2.30 | $2.73 | +18.71% | 36,019,200 |
| Jan 1991 | $1.67 | $2.38 | $1.63 | $2.30 | +37.38% | 49,756,800 |
| Dec 1990 | $1.41 | $1.84 | $1.41 | $1.67 | +19.56% | 22,499,200 |
| Nov 1990 | $1.23 | $1.42 | $1.22 | $1.40 | +14.74% | 22,776,000 |
| Oct 1990 | $1.53 | $1.55 | $1.11 | $1.22 | -17.89% | 21,174,400 |
| Sep 1990 | $1.38 | $1.58 | $1.34 | $1.48 | +7.96% | 9,694,400 |
| Aug 1990 | $1.53 | $1.53 | $1.16 | $1.38 | -10.21% | 9,592,000 |
| Jul 1990 | $1.63 | $1.73 | $1.44 | $1.53 | -4.85% | 13,041,600 |
| Jun 1990 | $1.50 | $1.63 | $1.41 | $1.61 | +8.42% | 7,251,200 |
| May 1990 | $1.25 | $1.56 | $1.25 | $1.48 | +17.29% | 10,428,800 |
| Apr 1990 | $1.23 | $1.27 | $1.16 | $1.27 | +1.25% | 8,009,600 |
| Mar 1990 | $1.12 | $1.30 | $1.12 | $1.25 | +12.67% | 15,686,400 |
| Feb 1990 | $1.03 | $1.14 | $1.03 | $1.11 | +7.57% | 12,515,200 |
| Jan 1990 | $0.9688 | $1.14 | $0.9375 | $1.03 | +6.46% | 28,099,200 |
| Dec 1989 | $1.00 | $1.00 | $0.9375 | $0.9688 | -3.13% | 13,372,800 |
| Nov 1989 | $1.00 | $1.06 | $0.9688 | $1.00 | 0.00% | 12,424,000 |
| Oct 1989 | $1.00 | $1.13 | $0.9688 | $1.00 | 0.00% | 22,526,400 |
| Sep 1989 | $0.9063 | $1.02 | $0.875 | $1.00 | +10.34% | 7,081,600 |
| Aug 1989 | $0.7969 | $0.9219 | $0.7656 | $0.9063 | +13.73% | 14,096,000 |
| Jul 1989 | $0.7031 | $0.8281 | $0.7031 | $0.7969 | +13.33% | 13,872,000 |
| Jun 1989 | $0.6875 | $0.7813 | $0.6875 | $0.7031 | – | 38,923,200 |
Seasonality
GEN 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 | 3.3% | 0.4% | -2.1% | 1.8% | 4.9% | -0.7% | 3.7% | 3.9% | -5.4% | 1.8% | 5.7% | -0.9% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -11.8% | -5.4% | -16.6% | 2.4% | 34.4% | -3.5% | 10.3% | 13.4% | -29.0% | 32.3% | ||
| 2025 | -1.7% | 2.0% | -2.9% | -2.5% | 10.6% | 3.2% | 0.3% | 2.8% | -6.0% | -7.2% | 0.5% | 3.1% |
| 2024 | 2.9% | -7.9% | 4.2% | -10.1% | 23.9% | 0.6% | 4.0% | 2.3% | 3.7% | 6.1% | 6.4% | -11.2% |
| 2023 | 7.4% | -14.7% | -12.0% | 3.0% | 0.0% | 5.8% | 4.9% | 4.8% | -12.7% | -5.8% | 33.3% | 3.4% |
| 2022 | 0.1% | 11.9% | -8.5% | -5.6% | -2.8% | -9.3% | 11.7% | -7.4% | -10.8% | 11.9% | 2.5% | -6.7% |
| 2021 | 1.4% | -6.8% | 9.0% | 1.6% | 28.0% | -1.2% | -8.8% | 7.5% | -4.7% | 0.6% | -1.9% | 4.5% |
| 2020 | 11.4% | 16.6% | -1.7% | 13.7% | 7.1% | -12.5% | 8.2% | 10.3% | -11.4% | -1.3% | -10.8% | 14.0% |
| 2019 | 11.2% | 7.3% | 2.2% | 5.3% | -22.6% | 16.6% | -0.9% | 8.2% | 1.6% | -3.2% | 9.4% | 2.5% |
| 2018 | -3.0% | -3.2% | -1.7% | 7.5% | -25.2% | -0.3% | -2.1% | 0.1% | 5.6% | -14.7% | 22.2% | -14.5% |
| 2017 | 15.3% | 4.0% | 7.4% | 3.1% | -4.2% | -6.6% | 9.7% | -3.0% | 9.4% | -0.9% | -10.6% | -3.1% |