Corning Inc (GLW) stock
GLWNYSEDrawing & Insulating of Nonferrous WireFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3073% above fair value
$123.31−5.57 (-4.32%)
Close on Oct 30, 2026Market cap $106.22BP/E 49.9Yield 0.91%
Price history
Corning share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.31
-4.32% on the day
52-week range
$77.39 – $271.78
-54.6% from the high
Change over 52 weeks
+36.6%
From $90.28 on Oct 30, 2025
Average volume
11.33M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $153.89 | $170.63 | $120.48 | $123.31 | -19.80% | 201,928,085 |
| Sep 2026 | $144.25 | $171.30 | $139.25 | $153.76 | +3.38% | 179,497,133 |
| Aug 2026 | $134.89 | $176.94 | $132.89 | $148.73 | +7.58% | 202,150,321 |
| Jul 2026 | $239.50 | $240.87 | $114.50 | $138.25 | -45.88% | 317,847,483 |
| Jun 2026 | $176.11 | $271.78 | $166.00 | $255.43 | +41.00% | 357,359,849 |
| May 2026 | $162.02 | $211.79 | $157.70 | $181.16 | +10.30% | 304,151,020 |
| Apr 2026 | $138.00 | $179.08 | $136.35 | $164.24 | +20.79% | 226,584,014 |
| Mar 2026 | $153.45 | $160.45 | $120.01 | $135.97 | -9.58% | 297,266,194 |
| Feb 2026 | $103.25 | $162.10 | $103.05 | $150.38 | +45.65% | 243,975,537 |
| Jan 2026 | $88.91 | $113.99 | $83.95 | $103.25 | +17.92% | 156,046,352 |
| Dec 2025 | $83.35 | $96.64 | $81.67 | $87.56 | +3.99% | 127,923,108 |
| Nov 2025 | $89.66 | $90.62 | $77.39 | $84.20 | -5.48% | 126,325,480 |
| Oct 2025 | $81.46 | $92.57 | $80.88 | $89.08 | +8.59% | 170,233,447 |
| Sep 2025 | $67.00 | $82.21 | $66.14 | $82.03 | +22.38% | 213,911,272 |
| Aug 2025 | $62.00 | $69.29 | $61.44 | $67.03 | +5.99% | 108,152,109 |
| Jul 2025 | $52.44 | $63.91 | $51.32 | $63.24 | +20.25% | 112,425,916 |
| Jun 2025 | $49.18 | $52.86 | $49.10 | $52.59 | +6.05% | 82,015,047 |
| May 2025 | $44.67 | $50.19 | $44.33 | $49.59 | +11.74% | 114,766,852 |
| Apr 2025 | $45.50 | $46.93 | $37.31 | $44.38 | -3.06% | 151,941,896 |
| Mar 2025 | $50.47 | $50.60 | $44.10 | $45.78 | -8.71% | 143,379,102 |
| Feb 2025 | $51.05 | $54.31 | $48.32 | $50.15 | -3.71% | 90,517,184 |
| Jan 2025 | $47.52 | $55.33 | $46.19 | $52.08 | +9.60% | 128,553,531 |
| Dec 2024 | $48.89 | $50.00 | $46.38 | $47.52 | -2.36% | 81,898,899 |
| Nov 2024 | $47.64 | $49.40 | $45.83 | $48.67 | +2.27% | 85,300,316 |
| Oct 2024 | $45.09 | $51.03 | $44.02 | $47.59 | +5.40% | 110,720,673 |
| Sep 2024 | $41.33 | $45.60 | $40.34 | $45.15 | +7.89% | 88,567,393 |
| Aug 2024 | $40.23 | $42.67 | $37.18 | $41.85 | +4.60% | 104,650,921 |
| Jul 2024 | $38.94 | $46.39 | $37.60 | $40.01 | +2.99% | 234,964,571 |
| Jun 2024 | $37.26 | $40.46 | $36.58 | $38.85 | +4.27% | 159,819,202 |
| May 2024 | $33.42 | $37.28 | $32.84 | $37.26 | +11.62% | 117,532,438 |
| Apr 2024 | $32.94 | $34.47 | $30.72 | $33.38 | +1.27% | 101,578,927 |
| Mar 2024 | $32.29 | $33.56 | $32.07 | $32.96 | +2.23% | 95,542,834 |
| Feb 2024 | $32.35 | $32.77 | $30.97 | $32.24 | -0.77% | 85,288,226 |
| Jan 2024 | $30.19 | $33.87 | $29.71 | $32.49 | +6.70% | 114,816,298 |
| Dec 2023 | $28.32 | $30.80 | $28.25 | $30.45 | +6.88% | 87,234,230 |
| Nov 2023 | $26.69 | $29.19 | $26.41 | $28.49 | +6.46% | 74,622,388 |
| Oct 2023 | $30.27 | $30.34 | $25.26 | $26.76 | -12.18% | 92,517,770 |
| Sep 2023 | $33.16 | $33.26 | $29.89 | $30.47 | -7.16% | 63,015,539 |
| Aug 2023 | $33.90 | $34.12 | $31.65 | $32.82 | -3.30% | 71,130,216 |
| Jul 2023 | $34.97 | $35.97 | $32.81 | $33.94 | -3.14% | 91,187,633 |
| Jun 2023 | $30.87 | $36.02 | $30.58 | $35.04 | +13.73% | 114,873,751 |
| May 2023 | $33.22 | $33.41 | $30.48 | $30.81 | -7.25% | 98,218,696 |
| Apr 2023 | $35.13 | $35.27 | $32.04 | $33.22 | -5.84% | 94,130,090 |
| Mar 2023 | $33.93 | $36.01 | $32.11 | $35.28 | +3.92% | 94,786,550 |
| Feb 2023 | $34.52 | $36.44 | $33.90 | $33.95 | -1.91% | 75,561,677 |
| Jan 2023 | $32.14 | $37.10 | $31.94 | $34.61 | +8.36% | 100,885,566 |
| Dec 2022 | $34.34 | $34.74 | $30.93 | $31.94 | -6.42% | 73,437,536 |
| Nov 2022 | $32.56 | $34.88 | $31.07 | $34.13 | +6.09% | 84,545,671 |
| Oct 2022 | $29.38 | $32.93 | $29.13 | $32.17 | +10.85% | 123,157,061 |
| Sep 2022 | $34.15 | $34.50 | $28.98 | $29.02 | -15.44% | 108,203,192 |
| Aug 2022 | $36.33 | $37.73 | $34.17 | $34.32 | -6.64% | 88,104,515 |
| Jul 2022 | $31.37 | $36.93 | $30.63 | $36.76 | +16.66% | 90,689,621 |
| Jun 2022 | $35.99 | $36.53 | $30.96 | $31.51 | -12.03% | 107,897,578 |
| May 2022 | $35.19 | $37.31 | $32.24 | $35.82 | +1.79% | 111,805,713 |
| Apr 2022 | $37.27 | $37.27 | $33.21 | $35.19 | -4.66% | 107,846,151 |
| Mar 2022 | $40.13 | $40.35 | $35.78 | $36.91 | -8.64% | 113,649,937 |
| Feb 2022 | $42.17 | $43.47 | $38.80 | $40.40 | -3.90% | 83,664,487 |
| Jan 2022 | $37.40 | $42.40 | $33.93 | $42.04 | +12.92% | 122,940,639 |
| Dec 2021 | $37.82 | $38.64 | $35.37 | $37.23 | +0.38% | 85,158,782 |
| Nov 2021 | $35.58 | $39.49 | $35.53 | $37.09 | +4.27% | 84,516,788 |
| Oct 2021 | $36.78 | $38.90 | $35.24 | $35.57 | -2.52% | 88,141,274 |
| Sep 2021 | $39.98 | $40.00 | $36.48 | $36.49 | -8.75% | 98,632,162 |
| Aug 2021 | $42.11 | $42.56 | $39.81 | $39.99 | -4.47% | 85,101,058 |
| Jul 2021 | $41.00 | $42.08 | $38.77 | $41.86 | +2.35% | 72,538,118 |
| Jun 2021 | $43.84 | $44.12 | $38.52 | $40.90 | -6.26% | 120,469,041 |
| May 2021 | $44.62 | $46.45 | $41.95 | $43.63 | -1.31% | 79,785,424 |
| Apr 2021 | $43.88 | $46.82 | $43.40 | $44.21 | +1.61% | 85,331,804 |
| Mar 2021 | $38.88 | $44.12 | $35.97 | $43.51 | +13.78% | 128,783,087 |
| Feb 2021 | $36.16 | $39.16 | $35.60 | $38.24 | +6.61% | 85,133,496 |
| Jan 2021 | $36.05 | $38.84 | $34.81 | $35.87 | -0.36% | 91,005,651 |
| Dec 2020 | $37.79 | $38.44 | $35.04 | $36.00 | -3.79% | 84,437,925 |
| Nov 2020 | $32.32 | $37.60 | $32.02 | $37.42 | +17.05% | 66,661,113 |
| Oct 2020 | $32.75 | $35.83 | $31.28 | $31.97 | -1.36% | 96,752,812 |
| Sep 2020 | $32.29 | $33.86 | $30.16 | $32.41 | -0.15% | 108,480,940 |
| Aug 2020 | $31.08 | $33.56 | $30.63 | $32.46 | +4.71% | 77,660,794 |
| Jul 2020 | $26.06 | $31.82 | $25.64 | $31.00 | +19.69% | 122,678,410 |
| Jun 2020 | $22.75 | $28.44 | $22.52 | $25.90 | +13.65% | 168,965,525 |
| May 2020 | $21.50 | $23.46 | $18.82 | $22.79 | +3.54% | 90,613,969 |
| Apr 2020 | $19.52 | $23.10 | $17.82 | $22.01 | +7.16% | 125,699,487 |
| Mar 2020 | $24.04 | $25.41 | $17.44 | $20.54 | -13.91% | 186,121,319 |
| Feb 2020 | $26.84 | $28.92 | $22.80 | $23.86 | -10.60% | 114,735,179 |
| Jan 2020 | $29.32 | $30.44 | $26.55 | $26.69 | -8.31% | 135,373,016 |
| Dec 2019 | $29.05 | $29.44 | $27.65 | $29.11 | +0.24% | 110,770,868 |
| Nov 2019 | $29.78 | $30.38 | $28.28 | $29.04 | -1.99% | 75,118,837 |
| Oct 2019 | $28.70 | $31.10 | $26.75 | $29.63 | +3.89% | 120,649,252 |
| Sep 2019 | $27.42 | $30.53 | $26.79 | $28.52 | +2.41% | 131,256,892 |
| Aug 2019 | $30.39 | $30.76 | $26.78 | $27.85 | -9.43% | 121,676,710 |
| Jul 2019 | $33.93 | $34.26 | $30.35 | $30.75 | -7.46% | 111,206,905 |
| Jun 2019 | $28.82 | $33.46 | $28.70 | $33.23 | +15.22% | 102,975,375 |
| May 2019 | $32.00 | $32.70 | $28.60 | $28.84 | -9.45% | 110,481,181 |
| Apr 2019 | $33.42 | $35.34 | $30.36 | $31.85 | -3.78% | 73,444,446 |
| Mar 2019 | $35.04 | $35.25 | $32.89 | $33.10 | -4.91% | 69,244,253 |
| Feb 2019 | $33.40 | $35.32 | $32.86 | $34.81 | +4.66% | 76,024,456 |
| Jan 2019 | $29.59 | $33.97 | $28.00 | $33.26 | +10.10% | 139,935,983 |
| Dec 2018 | $32.81 | $33.49 | $27.67 | $30.21 | -6.24% | 116,929,130 |
| Nov 2018 | $32.22 | $34.11 | $30.27 | $32.22 | +0.85% | 104,496,328 |
| Oct 2018 | $35.45 | $35.92 | $28.17 | $31.95 | -9.49% | 163,678,420 |
| Sep 2018 | $33.43 | $36.56 | $33.06 | $35.30 | +5.34% | 93,497,638 |
| Aug 2018 | $33.04 | $34.00 | $32.07 | $33.51 | +0.99% | 93,837,169 |
| Jul 2018 | $27.25 | $34.15 | $27.22 | $33.18 | +20.61% | 125,880,661 |
| Jun 2018 | $27.28 | $29.10 | $26.87 | $27.51 | +1.25% | 124,123,388 |
| May 2018 | $26.89 | $28.28 | $26.11 | $27.17 | +0.56% | 125,389,552 |
| Apr 2018 | $27.78 | $28.00 | $26.31 | $27.02 | -3.08% | 136,099,201 |
| Mar 2018 | $29.20 | $30.15 | $27.19 | $27.88 | -4.13% | 135,478,636 |
| Feb 2018 | $31.04 | $31.95 | $27.82 | $29.08 | -6.85% | 176,792,599 |
| Jan 2018 | $32.32 | $35.10 | $31.08 | $31.22 | -2.41% | 140,281,348 |
| Dec 2017 | $32.39 | $32.82 | $31.20 | $31.99 | -1.23% | 93,093,002 |
| Nov 2017 | $31.55 | $32.78 | $31.08 | $32.39 | +3.45% | 97,836,352 |
| Oct 2017 | $29.94 | $32.31 | $29.52 | $31.31 | +4.65% | 134,815,427 |
| Sep 2017 | $28.82 | $30.37 | $28.28 | $29.92 | +4.03% | 96,484,321 |
| Aug 2017 | $29.26 | $30.12 | $27.71 | $28.76 | -1.30% | 136,759,248 |
| Jul 2017 | $30.25 | $32.17 | $29.02 | $29.14 | -3.03% | 146,605,825 |
| Jun 2017 | $29.24 | $30.60 | $28.37 | $30.05 | +3.26% | 136,674,567 |
| May 2017 | $28.93 | $29.72 | $28.33 | $29.10 | +0.87% | 127,250,436 |
| Apr 2017 | $27.07 | $29.08 | $26.32 | $28.85 | +6.85% | 129,293,884 |
| Mar 2017 | $27.86 | $28.36 | $26.79 | $27.00 | -2.21% | 131,271,739 |
| Feb 2017 | $26.29 | $27.89 | $25.97 | $27.61 | +4.23% | 127,303,887 |
| Jan 2017 | $24.40 | $26.99 | $24.12 | $26.49 | +9.15% | 162,946,869 |
| Dec 2016 | $24.03 | $25.35 | $23.48 | $24.27 | +1.00% | 155,646,468 |
| Nov 2016 | $22.82 | $24.46 | $22.23 | $24.03 | +5.81% | 166,565,577 |
| Oct 2016 | $23.59 | $24.14 | $22.53 | $22.71 | -3.97% | 185,535,490 |
| Sep 2016 | $22.67 | $23.81 | $22.14 | $23.65 | +4.23% | 197,956,200 |
| Aug 2016 | $22.25 | $23.13 | $22.07 | $22.69 | +2.12% | 225,002,300 |
| Jul 2016 | $20.34 | $22.62 | $19.78 | $22.22 | +8.50% | 152,044,700 |
| Jun 2016 | $20.69 | $21.30 | $18.88 | $20.48 | -1.96% | 182,469,200 |
| May 2016 | $18.74 | $20.95 | $18.21 | $20.89 | +11.89% | 203,324,000 |
| Apr 2016 | $20.68 | $21.13 | $18.52 | $18.67 | -10.63% | 207,624,400 |
| Mar 2016 | $18.42 | $21.07 | $18.25 | $20.89 | +14.15% | 189,771,700 |
| Feb 2016 | $18.40 | $19.12 | $17.61 | $18.30 | -1.67% | 257,438,100 |
| Jan 2016 | $17.95 | $18.61 | $16.13 | $18.61 | +1.81% | 266,780,600 |
| Dec 2015 | $18.88 | $19.01 | $17.59 | $18.28 | -2.40% | 262,585,800 |
| Nov 2015 | $18.59 | $19.29 | $17.82 | $18.73 | +0.70% | 186,882,600 |
| Oct 2015 | $17.15 | $19.00 | $16.36 | $18.60 | +8.64% | 308,580,000 |
| Sep 2015 | $16.77 | $18.48 | $16.23 | $17.12 | -0.52% | 230,190,100 |
| Aug 2015 | $18.60 | $18.64 | $15.42 | $17.21 | -7.87% | 224,183,600 |
| Jul 2015 | $19.87 | $20.02 | $18.05 | $18.68 | -5.32% | 243,619,900 |
| Jun 2015 | $20.98 | $21.29 | $19.57 | $19.73 | -5.69% | 230,389,300 |
| May 2015 | $21.02 | $22.05 | $20.59 | $20.92 | -0.05% | 179,423,500 |
| Apr 2015 | $22.62 | $22.98 | $20.70 | $20.93 | -7.72% | 210,843,100 |
| Mar 2015 | $24.32 | $24.89 | $22.25 | $22.68 | -7.05% | 177,692,800 |
| Feb 2015 | $23.87 | $25.05 | $23.23 | $24.40 | +2.65% | 139,667,900 |
| Jan 2015 | $23.03 | $25.16 | $21.89 | $23.77 | +3.66% | 177,549,400 |
| Dec 2014 | $20.90 | $23.52 | $20.38 | $22.93 | +9.09% | 184,999,500 |
| Nov 2014 | $20.41 | $21.11 | $20.18 | $21.02 | +2.89% | 136,434,600 |
| Oct 2014 | $19.27 | $20.51 | $17.03 | $20.43 | +5.64% | 224,395,500 |
| Sep 2014 | $20.88 | $21.42 | $19.23 | $19.34 | -7.29% | 142,835,600 |
| Aug 2014 | $19.62 | $21.04 | $19.56 | $20.86 | +6.16% | 141,932,400 |
| Jul 2014 | $22.06 | $22.37 | $19.57 | $19.65 | -10.48% | 173,679,900 |
| Jun 2014 | $21.29 | $22.20 | $20.91 | $21.95 | +3.05% | 154,977,600 |
| May 2014 | $20.91 | $21.68 | $20.60 | $21.30 | +1.87% | 200,966,000 |
| Apr 2014 | $20.90 | $21.77 | $20.17 | $20.91 | +0.43% | 244,108,800 |
| Mar 2014 | $18.99 | $20.99 | $18.80 | $20.82 | +8.04% | 262,554,600 |
| Feb 2014 | $17.29 | $19.44 | $16.90 | $19.27 | +11.97% | 236,134,300 |
| Jan 2014 | $17.74 | $19.12 | $16.55 | $17.21 | -3.42% | 273,765,100 |
| Dec 2013 | $17.08 | $17.89 | $16.63 | $17.82 | +4.33% | 199,688,600 |
| Nov 2013 | $17.09 | $17.34 | $16.22 | $17.08 | -0.06% | 222,141,900 |
| Oct 2013 | $14.60 | $18.07 | $13.82 | $17.09 | +17.14% | 415,657,000 |
| Sep 2013 | $14.06 | $15.11 | $13.84 | $14.59 | +3.92% | 229,662,000 |
| Aug 2013 | $15.32 | $15.51 | $13.94 | $14.04 | -7.57% | 203,255,700 |
| Jul 2013 | $14.36 | $15.45 | $14.10 | $15.19 | +6.75% | 225,002,500 |
| Jun 2013 | $15.42 | $15.79 | $13.86 | $14.23 | -7.42% | 242,411,900 |
| May 2013 | $14.45 | $16.43 | $14.25 | $15.37 | +6.00% | 278,520,200 |
| Apr 2013 | $13.35 | $14.55 | $12.64 | $14.50 | +8.78% | 334,335,200 |
| Mar 2013 | $12.47 | $13.35 | $12.29 | $13.33 | +5.71% | 242,758,000 |
| Feb 2013 | $12.05 | $12.99 | $11.75 | $12.61 | +5.08% | 282,790,700 |
| Jan 2013 | $12.93 | $13.00 | $11.87 | $12.00 | -4.91% | 381,594,400 |
| Dec 2012 | $12.31 | $13.09 | $12.10 | $12.62 | +3.19% | 248,600,200 |
| Nov 2012 | $11.80 | $12.41 | $10.71 | $12.23 | +4.09% | 308,381,300 |
| Oct 2012 | $13.23 | $13.96 | $11.70 | $11.75 | -10.65% | 334,363,000 |
| Sep 2012 | $12.02 | $13.40 | $11.75 | $13.15 | +9.67% | 257,750,000 |
| Aug 2012 | $11.43 | $12.17 | $10.62 | $11.99 | +5.08% | 274,982,200 |
| Jul 2012 | $12.92 | $13.14 | $11.05 | $11.41 | -11.76% | 257,676,100 |
| Jun 2012 | $12.74 | $13.39 | $12.17 | $12.93 | -0.46% | 279,418,500 |
| May 2012 | $14.28 | $14.58 | $12.48 | $12.99 | -9.48% | 307,999,600 |
| Apr 2012 | $14.02 | $14.53 | $13.03 | $14.35 | +1.92% | 297,445,600 |
| Mar 2012 | $13.09 | $14.54 | $12.70 | $14.08 | +7.98% | 425,593,400 |
| Feb 2012 | $12.99 | $14.00 | $12.87 | $13.04 | +1.32% | 389,908,600 |
| Jan 2012 | $13.26 | $14.62 | $12.52 | $12.87 | -0.85% | 422,575,100 |
| Dec 2011 | $13.17 | $14.08 | $12.41 | $12.98 | -2.19% | 384,634,000 |
| Nov 2011 | $13.93 | $15.75 | $12.64 | $13.27 | -7.14% | 483,320,700 |
| Oct 2011 | $12.24 | $15.62 | $11.51 | $14.29 | +15.61% | 455,092,200 |
| Sep 2011 | $15.07 | $15.28 | $11.90 | $12.36 | -17.76% | 478,207,005 |
| Aug 2011 | $16.07 | $16.15 | $13.15 | $15.03 | -5.53% | 517,450,100 |
| Jul 2011 | $18.33 | $18.72 | $15.66 | $15.91 | -12.34% | 340,190,200 |
| Jun 2011 | $20.15 | $20.15 | $17.20 | $18.15 | -9.93% | 296,719,600 |
| May 2011 | $21.08 | $21.15 | $19.32 | $20.15 | -3.77% | 232,988,000 |
| Apr 2011 | $20.98 | $22.05 | $19.06 | $20.94 | +1.50% | 323,806,200 |
| Mar 2011 | $23.10 | $23.22 | $20.08 | $20.63 | -10.54% | 308,608,100 |
| Feb 2011 | $22.33 | $23.43 | $21.73 | $23.06 | +3.83% | 318,586,700 |
| Jan 2011 | $19.43 | $22.29 | $18.93 | $22.21 | +14.96% | 324,526,300 |
| Dec 2010 | $18.00 | $19.69 | $17.79 | $19.32 | +9.40% | 242,904,500 |
| Nov 2010 | $18.61 | $19.25 | $17.15 | $17.66 | -3.39% | 269,275,300 |
| Oct 2010 | $18.37 | $18.96 | $17.73 | $18.28 | 0.00% | 201,466,600 |
| Sep 2010 | $16.03 | $18.77 | $15.86 | $18.28 | +16.58% | 320,452,500 |
| Aug 2010 | $18.73 | $19.39 | $15.45 | $15.68 | -13.47% | 389,708,500 |
| Jul 2010 | $16.06 | $18.33 | $15.68 | $18.12 | +12.20% | 336,385,200 |
| Jun 2010 | $17.07 | $18.75 | $15.99 | $16.15 | -7.34% | 425,427,400 |
| May 2010 | $19.47 | $19.92 | $15.51 | $17.43 | -9.45% | 382,334,800 |
| Apr 2010 | $20.28 | $21.10 | $19.23 | $19.25 | -4.75% | 283,606,200 |
| Mar 2010 | $17.70 | $20.35 | $17.25 | $20.21 | +14.63% | 333,633,700 |
| Feb 2010 | $18.16 | $19.05 | $16.75 | $17.63 | -2.49% | 332,502,200 |
| Jan 2010 | $19.47 | $20.85 | $18.01 | $18.08 | -6.37% | 330,906,500 |
| Dec 2009 | $16.70 | $19.55 | $16.70 | $19.31 | +15.77% | 297,081,600 |
| Nov 2009 | $14.64 | $17.22 | $14.14 | $16.68 | +14.17% | 247,677,800 |
| Oct 2009 | $15.21 | $15.99 | $14.40 | $14.61 | -4.57% | 341,317,300 |
| Sep 2009 | $15.13 | $16.35 | $14.62 | $15.31 | +1.53% | 313,385,600 |
| Aug 2009 | $17.12 | $17.20 | $14.99 | $15.08 | -11.29% | 262,948,200 |
| Jul 2009 | $16.19 | $17.13 | $13.98 | $17.00 | +5.85% | 339,006,100 |
| Jun 2009 | $14.94 | $16.54 | $14.84 | $16.06 | +9.25% | 281,778,300 |
| May 2009 | $14.92 | $15.87 | $13.30 | $14.70 | +0.55% | 326,686,200 |
| Apr 2009 | $13.26 | $16.36 | $13.20 | $14.62 | +10.17% | 441,330,300 |
| Mar 2009 | $10.33 | $14.44 | $9.16 | $13.27 | +25.78% | 465,431,100 |
| Feb 2009 | $9.93 | $12.30 | $9.37 | $10.55 | +4.35% | 326,952,400 |
| Jan 2009 | $9.60 | $11.59 | $8.97 | $10.11 | +6.09% | 353,195,100 |
| Dec 2008 | $8.81 | $9.60 | $7.90 | $9.53 | +5.77% | 317,894,000 |
| Nov 2008 | $10.75 | $11.77 | $7.36 | $9.01 | -16.81% | 449,921,100 |
| Oct 2008 | $15.40 | $15.64 | $9.80 | $10.83 | -30.75% | 551,828,100 |
| Sep 2008 | $20.80 | $20.94 | $14.46 | $15.64 | -23.86% | 535,043,100 |
| Aug 2008 | $20.17 | $21.76 | $19.77 | $20.54 | +2.65% | 266,521,300 |
| Jul 2008 | $22.75 | $23.05 | $19.31 | $20.01 | -13.19% | 430,806,000 |
| Jun 2008 | $27.29 | $27.56 | $23.02 | $23.05 | -15.69% | 334,917,700 |
| May 2008 | $26.89 | $28.07 | $25.29 | $27.34 | +2.36% | 297,655,400 |
| Apr 2008 | $24.40 | $27.21 | $24.33 | $26.71 | +11.11% | 293,532,600 |
| Mar 2008 | $23.15 | $25.24 | $22.63 | $24.04 | +3.49% | 267,456,700 |
| Feb 2008 | $24.12 | $24.87 | $22.32 | $23.23 | -3.85% | 278,598,500 |
| Jan 2008 | $24.02 | $24.41 | $20.04 | $24.16 | +0.71% | 356,704,900 |
| Dec 2007 | $24.50 | $25.62 | $22.80 | $23.99 | -1.24% | 177,282,600 |
| Nov 2007 | $24.00 | $24.65 | $20.85 | $24.29 | +0.08% | 320,934,700 |
| Oct 2007 | $24.75 | $26.80 | $22.11 | $24.27 | -1.54% | 326,300,100 |
| Sep 2007 | $23.40 | $25.57 | $23.16 | $24.65 | +5.48% | 298,235,000 |
| Aug 2007 | $23.79 | $24.54 | $21.47 | $23.37 | -1.97% | 349,038,000 |
| Jul 2007 | $25.79 | $27.25 | $23.52 | $23.84 | -6.69% | 319,410,500 |
| Jun 2007 | $25.15 | $26.67 | $25.00 | $25.55 | +2.20% | 293,430,900 |
| May 2007 | $23.49 | $25.01 | $23.01 | $25.00 | +5.40% | 272,082,300 |
| Apr 2007 | $22.52 | $25.53 | $22.43 | $23.72 | +4.31% | 293,108,100 |
| Mar 2007 | $20.05 | $23.33 | $19.82 | $22.74 | +10.23% | 312,650,200 |
| Feb 2007 | $21.00 | $22.80 | $19.56 | $20.63 | -1.01% | 308,080,600 |
| Jan 2007 | $18.94 | $21.73 | $18.12 | $20.84 | +11.38% | 484,273,100 |
| Dec 2006 | $20.57 | $22.34 | $18.62 | $18.71 | -13.22% | 346,366,400 |
| Nov 2006 | $20.63 | $21.80 | $19.70 | $21.56 | +5.53% | 316,476,900 |
| Oct 2006 | $24.49 | $25.57 | $20.31 | $20.43 | -16.30% | 328,638,700 |
| Sep 2006 | $22.31 | $24.90 | $21.17 | $24.41 | +9.81% | 264,256,800 |
| Aug 2006 | $18.94 | $22.98 | $17.50 | $22.23 | +16.57% | 329,668,600 |
| Jul 2006 | $23.75 | $24.68 | $18.08 | $19.07 | -21.17% | 300,591,300 |
| Jun 2006 | $24.25 | $25.70 | $20.39 | $24.19 | -0.25% | 288,257,200 |
| May 2006 | $27.74 | $28.72 | $22.53 | $24.25 | -12.23% | 215,197,500 |
| Apr 2006 | $27.28 | $29.61 | $25.63 | $27.63 | +2.64% | 213,647,700 |
| Mar 2006 | $24.60 | $28.28 | $24.52 | $26.92 | +10.28% | 261,923,800 |
| Feb 2006 | $24.43 | $25.45 | $23.02 | $24.41 | +0.25% | 159,908,000 |
| Jan 2006 | $19.98 | $25.76 | $19.35 | $24.35 | +23.86% | 326,448,000 |
| Dec 2005 | $20.30 | $21.62 | $19.40 | $19.66 | -2.91% | 170,036,900 |
| Nov 2005 | $19.80 | $21.12 | $19.09 | $20.25 | +0.80% | 163,901,100 |
| Oct 2005 | $19.33 | $20.19 | $16.61 | $20.09 | +3.93% | 238,172,800 |
| Sep 2005 | $19.84 | $21.95 | $17.33 | $19.33 | -3.16% | 323,124,500 |
| Aug 2005 | $19.05 | $20.38 | $18.30 | $19.96 | +4.78% | 226,645,100 |
| Jul 2005 | $16.82 | $19.37 | $16.03 | $19.05 | +14.62% | 198,704,300 |
| Jun 2005 | $15.81 | $17.08 | $15.56 | $16.62 | +5.99% | 204,518,200 |
| May 2005 | $13.65 | $15.75 | $13.54 | $15.68 | +14.04% | 302,269,700 |
| Apr 2005 | $11.21 | $13.95 | $10.97 | $13.75 | +23.54% | 230,192,100 |
| Mar 2005 | $11.45 | $11.79 | $10.77 | $11.13 | -2.96% | 126,204,100 |
| Feb 2005 | $11.02 | $12.19 | $10.87 | $11.47 | +4.84% | 123,576,100 |
| Jan 2005 | $11.84 | $12.40 | $10.61 | $10.94 | -7.05% | 204,637,200 |
| Dec 2004 | $12.59 | $12.85 | $11.02 | $11.77 | -6.44% | 200,367,000 |
| Nov 2004 | $11.40 | $12.96 | $11.31 | $12.58 | +9.87% | 157,463,300 |
| Oct 2004 | $11.10 | $11.93 | $10.16 | $11.45 | +3.34% | 262,346,900 |
| Sep 2004 | $10.15 | $11.54 | $9.97 | $11.08 | +9.49% | 173,757,600 |
| Aug 2004 | $12.35 | $12.49 | $9.29 | $10.12 | -18.12% | 255,699,300 |
| Jul 2004 | $12.95 | $13.03 | $11.05 | $12.36 | -5.36% | 201,798,900 |
| Jun 2004 | $12.12 | $13.19 | $11.96 | $13.06 | +5.41% | 179,490,000 |
| May 2004 | $11.01 | $12.73 | $10.85 | $12.39 | +12.33% | 180,744,800 |
| Apr 2004 | $11.18 | $12.28 | $10.08 | $11.03 | -1.34% | 210,954,700 |
| Mar 2004 | $12.50 | $13.05 | $10.00 | $11.18 | -10.92% | 211,312,000 |
| Feb 2004 | $12.92 | $13.33 | $11.77 | $12.55 | -2.86% | 193,517,100 |
| Jan 2004 | $10.53 | $13.89 | $10.20 | $12.92 | +23.87% | 300,239,500 |
| Dec 2003 | $11.60 | $11.65 | $9.85 | $10.43 | -9.07% | 214,109,300 |
| Nov 2003 | $11.00 | $12.34 | $10.35 | $11.47 | +4.46% | 193,384,900 |
| Oct 2003 | $9.43 | $11.38 | $9.23 | $10.98 | +16.56% | 288,564,800 |
| Sep 2003 | $8.25 | $10.06 | $8.03 | $9.42 | +14.18% | 241,795,300 |
| Aug 2003 | $8.07 | $8.51 | $7.15 | $8.25 | +1.35% | 133,744,700 |
| Jul 2003 | $7.38 | $8.85 | $7.18 | $8.14 | +10.15% | 232,626,700 |
| Jun 2003 | $7.52 | $8.49 | $6.90 | $7.39 | +1.09% | 232,153,500 |
| May 2003 | $5.52 | $7.35 | $5.32 | $7.31 | +34.87% | 227,750,800 |
| Apr 2003 | $5.91 | $6.25 | $5.27 | $5.42 | -7.19% | 186,591,600 |
| Mar 2003 | $4.80 | $6.40 | $4.80 | $5.84 | +18.70% | 268,130,600 |
| Feb 2003 | $4.03 | $5.65 | $3.95 | $4.92 | +20.59% | 201,771,600 |
| Jan 2003 | $3.43 | $4.80 | $3.34 | $4.08 | +23.26% | 211,023,700 |
| Dec 2002 | $4.72 | $5.00 | $3.10 | $3.31 | -25.28% | 197,436,600 |
| Nov 2002 | $1.90 | $4.65 | $1.88 | $4.43 | +136.90% | 321,343,500 |
| Oct 2002 | $1.59 | $2.14 | $1.10 | $1.87 | +16.87% | 214,258,900 |
| Sep 2002 | $1.90 | $2.25 | $1.36 | $1.60 | -20.00% | 160,057,500 |
| Aug 2002 | $1.58 | $2.33 | $1.50 | $2.00 | +25.00% | 548,549,800 |
| Jul 2002 | $3.55 | $4.50 | $1.60 | $1.60 | -54.93% | 431,126,100 |
| Jun 2002 | $4.80 | $4.80 | $2.80 | $3.55 | -26.04% | 167,304,300 |
| May 2002 | $6.94 | $6.97 | $4.76 | $4.80 | -28.25% | 162,655,200 |
| Apr 2002 | $7.49 | $7.95 | $6.37 | $6.69 | -12.20% | 144,006,900 |
| Mar 2002 | $6.73 | $8.90 | $6.50 | $7.62 | +13.22% | 185,785,000 |
| Feb 2002 | $7.70 | $8.32 | $6.14 | $6.73 | -15.56% | 199,526,500 |
| Jan 2002 | $8.99 | $11.15 | $7.56 | $7.97 | -10.65% | 224,195,600 |
| Dec 2001 | $9.16 | $10.56 | $8.22 | $8.92 | -5.41% | 193,940,400 |
| Nov 2001 | $8.06 | $10.90 | $7.33 | $9.43 | +17.00% | 359,642,300 |
| Oct 2001 | $9.00 | $9.80 | $6.92 | $8.06 | -8.62% | 223,405,800 |
| Sep 2001 | $12.00 | $12.00 | $8.23 | $8.82 | -26.56% | 137,549,300 |
| Aug 2001 | $16.00 | $17.08 | $11.66 | $12.01 | -23.31% | 139,064,200 |
| Jul 2001 | $16.71 | $17.00 | $13.26 | $15.66 | -6.28% | 171,796,400 |
| Jun 2001 | $19.50 | $20.25 | $12.60 | $16.71 | -11.68% | 264,911,400 |
| May 2001 | $21.91 | $25.09 | $18.76 | $18.92 | -13.88% | 229,328,400 |
| Apr 2001 | $20.93 | $27.49 | $18.19 | $21.97 | +6.19% | 277,578,100 |
| Mar 2001 | $27.00 | $32.37 | $19.66 | $20.69 | -23.65% | 339,003,400 |
| Feb 2001 | $56.53 | $57.50 | $26.60 | $27.10 | -52.21% | 340,593,200 |
| Jan 2001 | $52.00 | $72.19 | $45.50 | $56.71 | +7.38% | 262,814,500 |
| Dec 2000 | $59.50 | $79.75 | $50.75 | $52.81 | -9.72% | 212,324,600 |
| Nov 2000 | $74.00 | $77.50 | $56.13 | $58.50 | -23.53% | 257,767,900 |
| Oct 2000 | $100.67 | $107.00 | $60.00 | $76.50 | -22.99% | 294,635,400 |
| Sep 2000 | $109.63 | $113.33 | $93.17 | $99.33 | -9.15% | 239,727,600 |
| Aug 2000 | $78.67 | $113.33 | $76.00 | $109.33 | +39.57% | 169,334,700 |
| Jul 2000 | $89.50 | $95.33 | $74.35 | $78.33 | -10.98% | 183,709,200 |
| Jun 2000 | $64.50 | $90.33 | $63.75 | $88.00 | +36.79% | 176,034,900 |
| May 2000 | $65.33 | $66.92 | $52.42 | $64.33 | -2.28% | 151,579,200 |
| Apr 2000 | $65.33 | $67.00 | $42.83 | $65.83 | +1.80% | 216,531,900 |
| Mar 2000 | $63.33 | $75.48 | $55.67 | $64.67 | +3.19% | 212,273,700 |
| Feb 2000 | $50.00 | $66.02 | $48.35 | $62.67 | +21.88% | 158,583,000 |
| Jan 2000 | $43.04 | $58.83 | $34.33 | $51.42 | +19.63% | 207,420,900 |
| Dec 1999 | $31.08 | $43.02 | $31.00 | $42.98 | +37.63% | 107,735,700 |
| Nov 1999 | $26.33 | $33.96 | $25.54 | $31.23 | +19.16% | 94,280,400 |
| Oct 1999 | $22.85 | $27.42 | $21.35 | $26.21 | +14.68% | 46,757,100 |
| Sep 1999 | $22.19 | $23.96 | $20.88 | $22.85 | +3.10% | 52,704,600 |
| Aug 1999 | $23.27 | $24.17 | $20.10 | $22.17 | -5.00% | 59,066,700 |
| Jul 1999 | $23.33 | $25.00 | $23.13 | $23.33 | -0.18% | 56,457,000 |
| Jun 1999 | $18.21 | $23.58 | $17.85 | $23.38 | +28.38% | 64,921,500 |
| May 1999 | $19.04 | $19.96 | $15.90 | $18.21 | -4.59% | 64,010,700 |
| Apr 1999 | $20.04 | $22.25 | $18.67 | $19.08 | -4.58% | 57,960,600 |
| Mar 1999 | $17.75 | $20.58 | $17.75 | $20.00 | +12.15% | 67,746,300 |
| Feb 1999 | $16.25 | $18.46 | $15.58 | $17.83 | +9.74% | 61,915,800 |
| Jan 1999 | $14.96 | $16.98 | $14.92 | $16.25 | +8.33% | 59,943,900 |
| Dec 1998 | $13.25 | $15.23 | $13.21 | $15.00 | +12.15% | 40,322,400 |
| Nov 1998 | $12.06 | $13.75 | $12.06 | $13.38 | +11.07% | 60,274,500 |
| Oct 1998 | $9.67 | $12.23 | $8.98 | $12.04 | +22.72% | 48,717,000 |
| Sep 1998 | $8.33 | $10.13 | $7.63 | $9.81 | +19.54% | 54,392,400 |
| Aug 1998 | $10.50 | $10.50 | $8.13 | $8.21 | -19.76% | 49,173,600 |
| Jul 1998 | $11.56 | $12.00 | $9.79 | $10.23 | -11.69% | 45,843,600 |
| Jun 1998 | $13.10 | $13.13 | $11.31 | $11.58 | -11.89% | 46,609,800 |
| May 1998 | $13.33 | $14.15 | $13.02 | $13.15 | -1.41% | 37,101,900 |
| Apr 1998 | $14.79 | $14.79 | $12.75 | $13.33 | -9.60% | 51,039,300 |
| Mar 1998 | $13.44 | $14.75 | $13.33 | $14.75 | +8.92% | 48,361,200 |
| Feb 1998 | $11.63 | $13.90 | $11.52 | $13.54 | +18.83% | 53,493,600 |
| Jan 1998 | $12.50 | $13.48 | $10.67 | $11.40 | -7.91% | 80,886,600 |
| Dec 1997 | $14.40 | $14.79 | $11.79 | $12.38 | -12.52% | 72,858,300 |
| Nov 1997 | $15.17 | $15.40 | $13.77 | $14.15 | -5.96% | 49,490,700 |
| Oct 1997 | $15.79 | $16.52 | $13.79 | $15.04 | -4.50% | 80,205,600 |
| Sep 1997 | $17.75 | $19.04 | $13.25 | $15.75 | -10.64% | 226,509,900 |
| Aug 1997 | $20.60 | $21.71 | $17.33 | $17.63 | -14.55% | 70,531,800 |
| Jul 1997 | $18.46 | $20.71 | $18.40 | $20.63 | +11.24% | 43,774,800 |
| Jun 1997 | $16.83 | $18.83 | $16.46 | $18.54 | +10.42% | 35,328,300 |
| May 1997 | $16.21 | $17.92 | $16.21 | $16.79 | +4.40% | 52,385,100 |
| Apr 1997 | $14.75 | $16.08 | $14.33 | $16.08 | +8.73% | 40,849,500 |
| Mar 1997 | $12.50 | $15.46 | $12.42 | $14.79 | +17.94% | 65,120,400 |
| Feb 1997 | $11.83 | $12.96 | $11.25 | $12.54 | +5.61% | 36,798,300 |
| Jan 1997 | $15.25 | $15.25 | $11.38 | $11.88 | -22.97% | 49,656,300 |
| Dec 1996 | $13.46 | $15.42 | $13.46 | $15.42 | +14.20% | 36,091,800 |
| Nov 1996 | $12.88 | $13.79 | $12.58 | $13.50 | +4.52% | 23,902,800 |
| Oct 1996 | $13.00 | $13.50 | $12.33 | $12.92 | -0.64% | 25,436,700 |
| Sep 1996 | $12.33 | $13.08 | $12.04 | $13.00 | +4.70% | 20,274,000 |
| Aug 1996 | $12.29 | $12.88 | $12.25 | $12.42 | +1.02% | 25,796,100 |
| Jul 1996 | $12.88 | $13.04 | $11.38 | $12.29 | -3.91% | 29,617,200 |
| Jun 1996 | $12.67 | $13.08 | $12.33 | $12.79 | +0.33% | 23,493,900 |
| May 1996 | $11.50 | $13.25 | $11.04 | $12.75 | +10.07% | 50,323,500 |
| Apr 1996 | $11.75 | $12.00 | $11.13 | $11.58 | -0.71% | 26,659,500 |
| Mar 1996 | $10.92 | $12.08 | $10.67 | $11.67 | +7.69% | 38,065,800 |
| Feb 1996 | $10.42 | $11.79 | $10.29 | $10.83 | +4.00% | 57,870,900 |
| Jan 1996 | $10.58 | $10.67 | $9.29 | $10.42 | -2.34% | 41,575,200 |
| Dec 1995 | $10.04 | $10.67 | $9.92 | $10.67 | +5.79% | 33,739,500 |
| Nov 1995 | $8.67 | $10.17 | $8.58 | $10.08 | +15.79% | 34,362,900 |
| Oct 1995 | $9.50 | $9.50 | $8.04 | $8.71 | -8.73% | 61,718,400 |
| Sep 1995 | $10.79 | $10.88 | $9.33 | $9.54 | -12.26% | 69,266,700 |
| Aug 1995 | $10.67 | $10.92 | $10.29 | $10.88 | +1.95% | 29,278,800 |
| Jul 1995 | $11.00 | $11.33 | $10.54 | $10.67 | -2.29% | 25,674,600 |
| Jun 1995 | $10.67 | $11.33 | $10.50 | $10.92 | +2.34% | 44,118,000 |
| May 1995 | $11.13 | $11.54 | $10.50 | $10.67 | -4.48% | 51,149,700 |
| Apr 1995 | $12.00 | $12.46 | $10.63 | $11.17 | -6.94% | 42,437,100 |
| Mar 1995 | $10.67 | $12.21 | $10.54 | $12.00 | +12.06% | 36,325,800 |
| Feb 1995 | $10.50 | $10.96 | $10.25 | $10.71 | +2.80% | 26,493,000 |
| Jan 1995 | $10.00 | $11.04 | $9.75 | $10.42 | +4.60% | 27,321,300 |
| Dec 1994 | $10.00 | $10.38 | $9.63 | $9.96 | -0.42% | 26,506,500 |
| Nov 1994 | $11.25 | $11.33 | $9.88 | $10.00 | -11.76% | 26,315,100 |
| Oct 1994 | $10.79 | $11.69 | $10.54 | $11.33 | +5.02% | 32,125,500 |
| Sep 1994 | $10.25 | $10.83 | $10.00 | $10.79 | +4.86% | 32,414,700 |
| Aug 1994 | $10.50 | $10.58 | $9.67 | $10.29 | -2.76% | 27,783,000 |
| Jul 1994 | $11.08 | $11.46 | $10.38 | $10.58 | -2.68% | 23,548,500 |
| Jun 1994 | $10.88 | $11.29 | $10.29 | $10.88 | -0.76% | 17,889,600 |
| May 1994 | $10.63 | $11.38 | $10.33 | $10.96 | +4.36% | 19,061,100 |
| Apr 1994 | $10.50 | $11.17 | $10.08 | $10.50 | -2.33% | 19,350,000 |
| Mar 1994 | $10.13 | $11.13 | $9.75 | $10.75 | +6.17% | 31,318,500 |
| Feb 1994 | $10.71 | $10.88 | $10.04 | $10.13 | -5.45% | 24,829,800 |
| Jan 1994 | $9.25 | $10.75 | $9.21 | $10.71 | +14.73% | 45,007,500 |
| Dec 1993 | $8.92 | $9.42 | $8.50 | $9.33 | +4.67% | 32,349,300 |
| Nov 1993 | $8.75 | $9.33 | $8.63 | $8.92 | +2.88% | 35,099,400 |
| Oct 1993 | $11.17 | $11.29 | $8.00 | $8.67 | -22.39% | 70,569,000 |
| Sep 1993 | $10.46 | $11.54 | $10.08 | $11.17 | +7.20% | 35,496,600 |
| Aug 1993 | $10.92 | $10.96 | $10.00 | $10.42 | -4.58% | 28,803,900 |
| Jul 1993 | $11.13 | $11.17 | $10.71 | $10.92 | -1.50% | 19,110,000 |
| Jun 1993 | $11.08 | $11.79 | $11.00 | $11.08 | +0.38% | 21,767,100 |
| May 1993 | $11.67 | $11.96 | $10.96 | $11.04 | -6.03% | 16,082,700 |
| Apr 1993 | $11.42 | $11.96 | $10.46 | $11.75 | +3.68% | 23,001,000 |
| Mar 1993 | $11.00 | $11.71 | $10.79 | $11.33 | +2.64% | 37,644,900 |
| Feb 1993 | $11.96 | $12.50 | $9.67 | $11.04 | -7.99% | 44,770,200 |
| Jan 1993 | $12.58 | $13.00 | $11.96 | $12.00 | -4.00% | 26,709,600 |
| Dec 1992 | $13.13 | $13.29 | $11.75 | $12.50 | -5.06% | 24,109,800 |
| Nov 1992 | $12.17 | $13.25 | $12.08 | $13.17 | +8.22% | 17,516,700 |
| Oct 1992 | $12.46 | $13.08 | $11.58 | $12.17 | -1.68% | 13,000,200 |
| Sep 1992 | $11.67 | $12.83 | $11.46 | $12.38 | +4.58% | 14,118,600 |
| Aug 1992 | $12.04 | $12.33 | $11.58 | $11.83 | -2.41% | 11,177,400 |
| Jul 1992 | $12.54 | $12.88 | $11.92 | $12.13 | -3.32% | 16,983,900 |
| Jun 1992 | $12.42 | $12.67 | $11.54 | $12.54 | +1.01% | 17,851,800 |
| May 1992 | $12.42 | $12.88 | $11.92 | $12.42 | +1.02% | 14,662,200 |
| Apr 1992 | $11.29 | $12.50 | $11.08 | $12.29 | +8.86% | 28,611,000 |
| Mar 1992 | $11.42 | $11.50 | $10.50 | $11.29 | -1.09% | 26,272,500 |
| Feb 1992 | $10.50 | $11.63 | $9.58 | $11.42 | +8.73% | 58,092,600 |
| Jan 1992 | $12.54 | $13.44 | $10.02 | $10.50 | -17.92% | 114,597,000 |
| Dec 1991 | $12.56 | $14.38 | $12.48 | $12.79 | +1.15% | 33,601,800 |
| Nov 1991 | $13.10 | $13.10 | $11.92 | $12.65 | -3.50% | 19,040,400 |
| Oct 1991 | $11.67 | $13.38 | $11.19 | $13.10 | +12.32% | 19,750,200 |
| Sep 1991 | $11.69 | $11.81 | $11.10 | $11.67 | -0.88% | 11,603,400 |
| Aug 1991 | $10.92 | $11.92 | $10.46 | $11.77 | +7.82% | 16,858,200 |
| Jul 1991 | $10.44 | $11.38 | $10.42 | $10.92 | +5.43% | 21,218,400 |
| Jun 1991 | $10.42 | $10.54 | $9.46 | $10.35 | -0.20% | 15,989,400 |
| May 1991 | $9.75 | $10.38 | $9.52 | $10.38 | +6.87% | 16,917,000 |
| Apr 1991 | $10.08 | $10.58 | $9.58 | $9.71 | -4.12% | 22,717,800 |
| Mar 1991 | $9.15 | $10.33 | $9.13 | $10.13 | +9.71% | 22,786,200 |
| Feb 1991 | $8.65 | $9.50 | $8.44 | $9.23 | +7.26% | 23,520,600 |
| Jan 1991 | $7.48 | $8.75 | $7.02 | $8.60 | +15.04% | 25,877,400 |
| Dec 1990 | $7.04 | $7.67 | $7.04 | $7.48 | +7.16% | 17,691,000 |
| Nov 1990 | $6.69 | $7.00 | $6.46 | $6.98 | +4.04% | 16,735,200 |
| Oct 1990 | $6.42 | $7.08 | $6.02 | $6.71 | +5.92% | 17,993,400 |
| Sep 1990 | $6.56 | $6.65 | $5.88 | $6.33 | -4.40% | 14,155,800 |
| Aug 1990 | $7.27 | $7.27 | $5.79 | $6.63 | -9.14% | 26,497,800 |
| Jul 1990 | $7.33 | $7.67 | $7.04 | $7.29 | 0.00% | 27,207,600 |
| Jun 1990 | $8.33 | $8.33 | $7.17 | $7.29 | -12.06% | 26,950,200 |
| May 1990 | $7.75 | $8.63 | $7.71 | $8.29 | +6.70% | 22,575,600 |
| Apr 1990 | $7.75 | $8.02 | $7.42 | $7.77 | -0.27% | 18,546,000 |
| Mar 1990 | $7.44 | $7.90 | $7.23 | $7.79 | +3.60% | 19,206,600 |
| Feb 1990 | $7.08 | $7.56 | $6.92 | $7.52 | +6.18% | 19,157,400 |
| Jan 1990 | $7.17 | $7.54 | $6.75 | $7.08 | -1.16% | 28,941,600 |
| Dec 1989 | $6.69 | $7.21 | $6.69 | $7.17 | +7.84% | 17,406,600 |
| Nov 1989 | $6.48 | $7.02 | $6.08 | $6.65 | +3.24% | 23,052,000 |
| Oct 1989 | $6.63 | $7.13 | $6.08 | $6.44 | -3.44% | 25,338,600 |
| Sep 1989 | $6.94 | $7.06 | $6.33 | $6.67 | -4.76% | 18,321,000 |
| Aug 1989 | $6.94 | $7.23 | $6.71 | $7.00 | +1.82% | 19,204,200 |
| Jul 1989 | $6.21 | $7.04 | $6.19 | $6.88 | +10.74% | 16,404,600 |
| Jun 1989 | $6.48 | $6.73 | $6.10 | $6.21 | -3.56% | 25,772,400 |
| May 1989 | $5.52 | $6.58 | $5.33 | $6.44 | +15.73% | 52,760,400 |
| Apr 1989 | $5.69 | $5.83 | $5.42 | $5.56 | -1.84% | 37,509,000 |
| Mar 1989 | $5.65 | $5.81 | $5.42 | $5.67 | +0.74% | 21,825,600 |
| Feb 1989 | $5.98 | $6.03 | $5.42 | $5.63 | -6.57% | 17,260,800 |
| Jan 1989 | $5.75 | $6.07 | $5.67 | $6.02 | +4.14% | 35,103,600 |
| Dec 1988 | $5.56 | $5.82 | $5.51 | $5.78 | +3.55% | 43,766,400 |
| Nov 1988 | $5.65 | $5.81 | $5.29 | $5.58 | -1.11% | 36,981,600 |
| Oct 1988 | $5.01 | $5.71 | $4.96 | $5.65 | +11.98% | 34,629,600 |
| Sep 1988 | $4.81 | $5.14 | $4.74 | $5.04 | +4.76% | 29,188,800 |
| Aug 1988 | $4.88 | $5.06 | $4.69 | $4.81 | -1.07% | 30,319,200 |
| Jul 1988 | $4.81 | $4.99 | $4.75 | $4.86 | +1.08% | 32,806,800 |
| Jun 1988 | $4.28 | $4.82 | $4.27 | $4.81 | +12.41% | 38,360,400 |
| May 1988 | $4.28 | $4.31 | $4.10 | $4.28 | +0.25% | 20,311,200 |
| Apr 1988 | $4.29 | $4.63 | $4.15 | $4.27 | +0.49% | 23,499,600 |
| Mar 1988 | $4.83 | $4.84 | $4.20 | $4.25 | -12.07% | 21,304,800 |
| Feb 1988 | $4.35 | $4.86 | $4.26 | $4.83 | +11.54% | 28,016,400 |
| Jan 1988 | $3.92 | $4.38 | $3.73 | $4.33 | +11.23% | 27,375,600 |
| Dec 1987 | $4.00 | $4.53 | $3.81 | $3.90 | -1.58% | 44,442,000 |
| Nov 1987 | $3.88 | $4.21 | $3.75 | $3.96 | -1.55% | 34,569,600 |
| Oct 1987 | $5.95 | $6.05 | $3.46 | $4.02 | -32.28% | 63,494,400 |
| Sep 1987 | $6.09 | $6.10 | $5.52 | $5.94 | -2.90% | 39,710,400 |
| Aug 1987 | $5.58 | $6.42 | $5.48 | $6.11 | +7.90% | 73,383,600 |
| Jul 1987 | $5.36 | $5.78 | $5.14 | $5.67 | +6.25% | 40,717,200 |
| Jun 1987 | $5.13 | $5.63 | $5.00 | $5.33 | +5.78% | 30,210,000 |
| May 1987 | $5.24 | $5.41 | $4.83 | $5.04 | -4.16% | 30,207,600 |
| Apr 1987 | $5.08 | $5.56 | $4.96 | $5.26 | +1.81% | 46,130,400 |
| Mar 1987 | $4.96 | $5.57 | $4.82 | $5.17 | +4.64% | 76,417,200 |
| Feb 1987 | $4.65 | $5.04 | $4.57 | $4.94 | +5.80% | 44,485,200 |
| Jan 1987 | $4.59 | $5.06 | $4.45 | $4.67 | +2.05% | 60,544,800 |
| Dec 1986 | $4.59 | $4.92 | $4.48 | $4.57 | -0.23% | 39,132,000 |
| Nov 1986 | $4.52 | $4.72 | $4.38 | $4.58 | +1.85% | 25,987,200 |
| Oct 1986 | $4.04 | $4.58 | $4.00 | $4.50 | +12.50% | 54,316,800 |
| Sep 1986 | $4.63 | $4.94 | $3.89 | $4.00 | -18.30% | 78,914,400 |
| Aug 1986 | $4.94 | $5.35 | $4.65 | $4.90 | -0.84% | 49,999,200 |
| Jul 1986 | $6.08 | $6.13 | $4.86 | $4.94 | -18.70% | 36,627,600 |
| Jun 1986 | $5.96 | $6.19 | $5.52 | $6.07 | +0.69% | 28,063,200 |
| May 1986 | $6.15 | $6.25 | $5.75 | $6.03 | -1.86% | 40,580,400 |
| Apr 1986 | $6.30 | $6.79 | $5.93 | $6.15 | -2.48% | 53,960,400 |
| Mar 1986 | $5.77 | $6.38 | $5.50 | $6.30 | +8.81% | 27,105,600 |
| Feb 1986 | $5.74 | $6.00 | $5.56 | $5.79 | +0.73% | 21,986,400 |
| Jan 1986 | $5.15 | $5.81 | $4.92 | $5.75 | +11.74% | 31,909,200 |
| Dec 1985 | $5.02 | $5.19 | $4.84 | $5.15 | +0.41% | 27,567,600 |
| Nov 1985 | $4.34 | $5.24 | $4.33 | $5.13 | +17.42% | 36,752,400 |
| Oct 1985 | $3.83 | $4.38 | $3.48 | $4.36 | +13.86% | 36,394,800 |
| Sep 1985 | $3.89 | $4.07 | $3.64 | $3.83 | -2.39% | 23,175,600 |
| Aug 1985 | $3.89 | $4.02 | $3.67 | $3.93 | +1.62% | 19,194,000 |
| Jul 1985 | $3.67 | $4.03 | $3.60 | $3.86 | +4.80% | 27,649,200 |
| Jun 1985 | $3.44 | $3.71 | $3.26 | $3.69 | +8.92% | 23,370,000 |
| May 1985 | $3.15 | $3.40 | $3.10 | $3.39 | +7.62% | 25,404,000 |
| Apr 1985 | $2.97 | $3.18 | $2.90 | $3.15 | +5.96% | 24,495,600 |
| Mar 1985 | $3.21 | $3.25 | $2.89 | $2.97 | -5.94% | 12,115,200 |
| Feb 1985 | $3.12 | $3.33 | $3.06 | $3.16 | +0.83% | 13,161,600 |
| Jan 1985 | $2.86 | $3.15 | $2.84 | $3.13 | +8.88% | 24,616,800 |
| Dec 1984 | $2.83 | $2.94 | $2.69 | $2.88 | +1.47% | 15,271,200 |
| Nov 1984 | $2.60 | $2.84 | $2.57 | $2.83 | +9.02% | 18,021,600 |
| Oct 1984 | $2.77 | $2.79 | $2.54 | $2.60 | -6.38% | 22,838,400 |
| Sep 1984 | $2.91 | $2.93 | $2.74 | $2.78 | -5.33% | 25,800,000 |
| Aug 1984 | $2.78 | $3.06 | $2.76 | $2.93 | +5.63% | 35,834,400 |
| Jul 1984 | $2.65 | $2.78 | $2.54 | $2.78 | +4.51% | 21,652,800 |
| Jun 1984 | $2.52 | $2.71 | $2.52 | $2.66 | +4.94% | 12,211,200 |
| May 1984 | $2.63 | $2.73 | $2.50 | $2.53 | -3.19% | 13,267,200 |
| Apr 1984 | $2.73 | $2.79 | $2.57 | $2.61 | -4.74% | 15,076,800 |
| Mar 1984 | $2.54 | $2.77 | $2.48 | $2.74 | +7.55% | 17,666,400 |
| Feb 1984 | $2.96 | $2.96 | $2.48 | $2.55 | -13.58% | 15,084,000 |
| Jan 1984 | $2.91 | $3.09 | $2.82 | $2.95 | +1.61% | 11,176,800 |
| Dec 1983 | $2.92 | $2.94 | $2.82 | $2.91 | -0.36% | 21,664,800 |
| Nov 1983 | $2.92 | $3.05 | $2.82 | $2.92 | -0.36% | 24,844,800 |
| Oct 1983 | $3.30 | $3.33 | $2.90 | $2.93 | -11.50% | 37,396,800 |
| Sep 1983 | $3.03 | $3.40 | $3.02 | $3.31 | +9.11% | 15,364,800 |
| Aug 1983 | $3.20 | $3.21 | $2.97 | $3.03 | -6.13% | 20,335,200 |
| Jul 1983 | $3.52 | $3.53 | $3.17 | $3.23 | -8.28% | 18,151,200 |
| Jun 1983 | $3.47 | $3.65 | $3.35 | $3.52 | +1.81% | 34,327,200 |
| May 1983 | $3.12 | $3.76 | $3.07 | $3.46 | +10.30% | 45,350,400 |
| Apr 1983 | $2.88 | $3.20 | $2.74 | $3.14 | +8.86% | 23,760,000 |
| Mar 1983 | $3.10 | $3.15 | $2.87 | $2.88 | -6.27% | 24,460,800 |
| Feb 1983 | $2.97 | $3.21 | $2.95 | $3.07 | +2.79% | 25,708,800 |
| Jan 1983 | $2.75 | $3.14 | $2.71 | $2.99 | +8.92% | 36,511,200 |
| Dec 1982 | $2.52 | $2.78 | $2.32 | $2.74 | +8.43% | 24,715,200 |
| Nov 1982 | $2.53 | $2.83 | $2.48 | $2.53 | -0.41% | 33,842,400 |
| Oct 1982 | $2.16 | $2.58 | $2.14 | $2.54 | +17.87% | 37,046,400 |
| Sep 1982 | $2.16 | $2.26 | $2.09 | $2.16 | -1.89% | 25,903,200 |
| Aug 1982 | $1.90 | $2.22 | $1.77 | $2.20 | +17.22% | 33,746,400 |
| Jul 1982 | $1.80 | $1.92 | $1.79 | $1.88 | +3.75% | 12,686,400 |
| Jun 1982 | $1.98 | $2.02 | $1.80 | $1.81 | -9.64% | 22,548,000 |
| May 1982 | $1.99 | $2.05 | $1.98 | $2.00 | 0.00% | 18,470,400 |
| Apr 1982 | $1.66 | $2.02 | $1.64 | $2.00 | +19.25% | 23,841,600 |
| Mar 1982 | $1.86 | $1.86 | $1.68 | $1.68 | -10.31% | 22,975,200 |
| Feb 1982 | $1.97 | $1.98 | $1.83 | $1.87 | -5.53% | 19,209,600 |
| Jan 1982 | $2.17 | $2.19 | $1.95 | $1.98 | -8.43% | 18,429,600 |
| Dec 1981 | $2.16 | $2.17 | $2.15 | $2.16 | – | 674,400 |
Seasonality
GLW 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 | 6.4% | 4.0% | -3.2% | 1.7% | 2.9% | 8.0% | 2.3% | 0.5% | 1.4% | -1.2% | 4.3% | -1.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 17.9% | 45.9% | -9.6% | 20.8% | 10.5% | 41.0% | -45.9% | 7.8% | 3.4% | -19.8% | ||
| 2025 | 9.6% | -3.2% | -8.7% | -3.1% | 12.4% | 6.0% | 20.3% | 6.4% | 22.4% | 8.6% | -5.2% | 4.0% |
| 2024 | 6.7% | 0.1% | 2.2% | 1.3% | 12.5% | 4.3% | 3.0% | 5.3% | 7.9% | 5.4% | 2.9% | -2.4% |
| 2023 | 8.4% | -1.1% | 3.9% | -5.8% | -6.4% | 13.7% | -3.1% | -2.5% | -7.2% | -12.2% | 7.5% | 6.9% |
| 2022 | 12.9% | -3.3% | -8.6% | -4.7% | 2.6% | -12.0% | 16.7% | -5.9% | -15.4% | 10.9% | 7.0% | -6.4% |
| 2021 | -0.4% | 7.3% | 13.8% | 1.6% | -0.8% | -6.3% | 2.3% | -3.9% | -8.8% | -2.5% | 4.9% | 0.4% |
| 2020 | -8.3% | -9.8% | -13.9% | 7.2% | 4.5% | 13.6% | 19.7% | 5.4% | -0.2% | -1.4% | 17.8% | -3.8% |
| 2019 | 10.1% | 5.3% | -4.9% | -3.8% | -8.8% | 15.2% | -7.5% | -8.8% | 2.4% | 3.9% | -1.3% | 0.2% |
| 2018 | -2.4% | -6.3% | -4.1% | -3.1% | 1.2% | 1.3% | 20.6% | 1.5% | 5.3% | -9.5% | 1.4% | -6.2% |
| 2017 | 9.1% | 4.8% | -2.2% | 6.9% | 1.4% | 3.3% | -3.0% | -0.8% | 4.0% | 4.6% | 4.0% | -1.2% |