Hasbro, Inc. (HAS) stock
HASNasdaqGames, Toys & Children's Vehicles (No Dolls & Bicycles)Fiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3011% below fair value
$119.09−0.48 (-0.40%)
Close on Oct 30, 2026Market cap $16.80BP/E 17.7Yield 2.35%
Price history
Hasbro share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.09
-0.40% on the day
52-week range
$74.78 – $121.04
-1.6% from the high
Change over 52 weeks
+55.6%
From $76.55 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $87.68 | $121.04 | $86.85 | $119.09 | +35.82% | 57,535,799 |
| Sep 2026 | $93.41 | $94.75 | $85.37 | $87.68 | -6.82% | 34,087,660 |
| Aug 2026 | $94.23 | $98.20 | $89.10 | $94.10 | +0.17% | 31,834,518 |
| Jul 2026 | $83.18 | $97.00 | $75.19 | $93.94 | +13.74% | 55,124,789 |
| Jun 2026 | $84.63 | $86.67 | $82.16 | $82.59 | -4.15% | 40,943,772 |
| May 2026 | $96.11 | $98.83 | $85.83 | $86.17 | -10.09% | 42,502,458 |
| Apr 2026 | $91.60 | $99.20 | $87.30 | $95.84 | +2.39% | 39,868,142 |
| Mar 2026 | $97.70 | $99.14 | $87.99 | $93.60 | -6.01% | 34,523,161 |
| Feb 2026 | $89.31 | $106.98 | $88.88 | $99.59 | +11.51% | 45,962,011 |
| Jan 2026 | $82.00 | $90.80 | $81.65 | $89.31 | +8.91% | 34,718,455 |
| Dec 2025 | $82.15 | $85.15 | $79.42 | $82.00 | -0.73% | 32,561,659 |
| Nov 2025 | $75.98 | $83.40 | $74.78 | $82.60 | +8.24% | 36,038,505 |
| Oct 2025 | $75.85 | $80.04 | $69.50 | $76.31 | +0.61% | 44,760,464 |
| Sep 2025 | $79.90 | $81.28 | $72.97 | $75.85 | -6.55% | 33,214,039 |
| Aug 2025 | $74.66 | $82.19 | $74.05 | $81.17 | +8.00% | 35,447,613 |
| Jul 2025 | $75.12 | $78.83 | $73.86 | $75.16 | +1.82% | 58,828,138 |
| Jun 2025 | $66.55 | $73.97 | $64.85 | $73.82 | +10.66% | 42,160,210 |
| May 2025 | $61.71 | $68.88 | $60.33 | $66.71 | +7.77% | 43,079,268 |
| Apr 2025 | $61.32 | $62.91 | $49.00 | $61.90 | +0.67% | 54,754,686 |
| Mar 2025 | $64.41 | $65.71 | $58.82 | $61.49 | -5.56% | 39,553,173 |
| Feb 2025 | $56.49 | $70.04 | $55.51 | $65.11 | +12.57% | 35,931,392 |
| Jan 2025 | $56.53 | $59.71 | $55.59 | $57.84 | +3.45% | 24,950,385 |
| Dec 2024 | $65.15 | $67.83 | $55.56 | $55.91 | -14.18% | 36,289,416 |
| Nov 2024 | $65.90 | $67.75 | $60.51 | $65.15 | -0.73% | 29,494,262 |
| Oct 2024 | $72.92 | $73.46 | $64.87 | $65.63 | -9.25% | 33,577,194 |
| Sep 2024 | $68.16 | $72.80 | $65.84 | $72.32 | +6.10% | 23,747,914 |
| Aug 2024 | $64.35 | $69.23 | $59.88 | $68.16 | +5.74% | 24,337,474 |
| Jul 2024 | $58.44 | $66.01 | $55.90 | $64.46 | +10.19% | 36,186,392 |
| Jun 2024 | $59.78 | $62.59 | $56.61 | $58.50 | -2.14% | 35,446,210 |
| May 2024 | $60.98 | $62.86 | $58.72 | $59.78 | -2.48% | 44,269,061 |
| Apr 2024 | $56.21 | $66.38 | $54.26 | $61.30 | +8.46% | 40,827,573 |
| Mar 2024 | $50.25 | $57.04 | $49.21 | $56.52 | +12.39% | 31,640,013 |
| Feb 2024 | $49.12 | $53.09 | $46.09 | $50.29 | +2.74% | 41,734,418 |
| Jan 2024 | $50.28 | $51.49 | $46.20 | $48.95 | -4.13% | 33,546,671 |
| Dec 2023 | $46.16 | $52.59 | $45.87 | $51.06 | +10.02% | 36,552,729 |
| Nov 2023 | $45.01 | $47.83 | $42.66 | $46.41 | +2.79% | 37,602,651 |
| Oct 2023 | $65.78 | $65.91 | $43.29 | $45.15 | -31.74% | 49,868,074 |
| Sep 2023 | $72.38 | $73.58 | $64.58 | $66.14 | -8.14% | 32,240,676 |
| Aug 2023 | $64.16 | $72.64 | $62.80 | $72.00 | +11.52% | 39,958,669 |
| Jul 2023 | $64.72 | $65.69 | $62.40 | $64.56 | -0.32% | 31,929,255 |
| Jun 2023 | $58.46 | $65.00 | $58.46 | $64.77 | +9.13% | 28,746,973 |
| May 2023 | $58.84 | $62.71 | $57.93 | $59.35 | +0.22% | 35,294,306 |
| Apr 2023 | $53.60 | $61.35 | $50.77 | $59.22 | +10.30% | 36,565,080 |
| Mar 2023 | $54.87 | $56.00 | $45.75 | $53.69 | -2.40% | 49,252,140 |
| Feb 2023 | $58.58 | $63.99 | $54.76 | $55.01 | -7.03% | 36,253,249 |
| Jan 2023 | $61.58 | $66.25 | $57.95 | $59.17 | -3.02% | 41,522,846 |
| Dec 2022 | $63.11 | $64.36 | $54.65 | $61.01 | -2.88% | 38,004,993 |
| Nov 2022 | $66.18 | $66.52 | $55.15 | $62.82 | -3.72% | 34,960,566 |
| Oct 2022 | $67.82 | $73.28 | $63.49 | $65.25 | -3.22% | 37,834,332 |
| Sep 2022 | $78.37 | $83.25 | $66.92 | $67.42 | -14.46% | 20,364,529 |
| Aug 2022 | $78.53 | $84.19 | $77.21 | $78.82 | +0.13% | 18,153,966 |
| Jul 2022 | $81.50 | $85.08 | $76.94 | $78.72 | -3.86% | 28,548,729 |
| Jun 2022 | $89.90 | $91.53 | $78.32 | $81.88 | -8.77% | 17,693,625 |
| May 2022 | $87.88 | $94.22 | $80.72 | $89.75 | +1.92% | 24,915,616 |
| Apr 2022 | $82.34 | $92.52 | $81.84 | $88.06 | +7.50% | 26,525,469 |
| Mar 2022 | $96.56 | $97.55 | $81.16 | $81.92 | -15.59% | 31,070,654 |
| Feb 2022 | $92.75 | $105.13 | $89.66 | $97.05 | +4.94% | 27,119,278 |
| Jan 2022 | $102.22 | $105.73 | $85.97 | $92.48 | -9.14% | 23,010,661 |
| Dec 2021 | $97.57 | $102.79 | $95.10 | $101.78 | +5.03% | 15,703,088 |
| Nov 2021 | $95.88 | $101.20 | $92.07 | $96.91 | +1.20% | 14,019,009 |
| Oct 2021 | $89.28 | $96.67 | $86.05 | $95.76 | +7.33% | 21,784,752 |
| Sep 2021 | $98.54 | $100.95 | $88.82 | $89.22 | -9.25% | 12,414,897 |
| Aug 2021 | $100.07 | $101.60 | $94.29 | $98.31 | -1.14% | 11,179,928 |
| Jul 2021 | $94.90 | $104.89 | $90.82 | $99.44 | +5.21% | 19,174,576 |
| Jun 2021 | $96.50 | $97.64 | $90.55 | $94.52 | -1.51% | 14,471,475 |
| May 2021 | $99.71 | $101.10 | $92.75 | $95.97 | -3.50% | 12,839,280 |
| Apr 2021 | $96.25 | $100.51 | $94.36 | $99.45 | +3.46% | 19,233,765 |
| Mar 2021 | $94.14 | $99.49 | $90.32 | $96.12 | +2.57% | 21,143,094 |
| Feb 2021 | $93.75 | $99.68 | $89.16 | $93.71 | -0.12% | 20,688,408 |
| Jan 2021 | $93.74 | $101.24 | $90.39 | $93.82 | +0.30% | 15,164,585 |
| Dec 2020 | $94.34 | $97.13 | $87.52 | $93.54 | +0.55% | 20,859,158 |
| Nov 2020 | $83.53 | $94.30 | $82.01 | $93.03 | +12.46% | 17,258,396 |
| Oct 2020 | $82.99 | $92.95 | $80.24 | $82.72 | 0.00% | 23,672,991 |
| Sep 2020 | $78.57 | $85.82 | $75.25 | $82.72 | +4.79% | 20,358,736 |
| Aug 2020 | $72.96 | $82.08 | $72.28 | $78.94 | +8.49% | 13,637,325 |
| Jul 2020 | $74.69 | $80.80 | $70.78 | $72.76 | -2.92% | 23,131,056 |
| Jun 2020 | $73.56 | $83.99 | $69.33 | $74.95 | +1.96% | 25,525,174 |
| May 2020 | $70.65 | $74.96 | $60.20 | $73.51 | +1.80% | 22,627,441 |
| Apr 2020 | $68.04 | $80.49 | $66.47 | $72.21 | +0.92% | 32,396,703 |
| Mar 2020 | $77.32 | $80.12 | $41.33 | $71.55 | -7.38% | 52,989,303 |
| Feb 2020 | $102.69 | $109.50 | $75.63 | $77.25 | -24.17% | 33,807,082 |
| Jan 2020 | $106.17 | $106.25 | $100.62 | $101.87 | -3.54% | 20,768,944 |
| Dec 2019 | $102.60 | $106.27 | $98.07 | $105.61 | +3.84% | 20,677,294 |
| Nov 2019 | $97.79 | $102.70 | $92.59 | $101.70 | +4.51% | 36,001,215 |
| Oct 2019 | $118.95 | $123.05 | $94.19 | $97.31 | -18.01% | 32,091,539 |
| Sep 2019 | $109.82 | $121.48 | $108.09 | $118.69 | +7.44% | 15,519,127 |
| Aug 2019 | $121.59 | $122.19 | $103.04 | $110.47 | -8.82% | 21,264,696 |
| Jul 2019 | $106.70 | $126.87 | $104.47 | $121.16 | +14.65% | 24,605,792 |
| Jun 2019 | $95.21 | $108.86 | $94.58 | $105.68 | +11.08% | 17,327,371 |
| May 2019 | $101.90 | $105.00 | $95.10 | $95.14 | -6.60% | 21,765,058 |
| Apr 2019 | $85.46 | $103.60 | $84.61 | $101.86 | +19.81% | 29,253,078 |
| Mar 2019 | $85.79 | $90.04 | $82.87 | $85.02 | +0.14% | 19,752,571 |
| Feb 2019 | $90.54 | $93.19 | $82.88 | $84.90 | -6.25% | 34,232,546 |
| Jan 2019 | $79.89 | $91.54 | $77.34 | $90.56 | +11.46% | 23,331,610 |
| Dec 2018 | $91.47 | $91.51 | $76.84 | $81.25 | -10.71% | 27,670,280 |
| Nov 2018 | $92.05 | $100.85 | $90.97 | $91.00 | -0.77% | 24,174,344 |
| Oct 2018 | $106.11 | $107.57 | $89.89 | $91.71 | -12.76% | 39,345,502 |
| Sep 2018 | $98.75 | $109.60 | $98.65 | $105.12 | +5.85% | 20,531,156 |
| Aug 2018 | $99.38 | $102.52 | $97.22 | $99.31 | -0.30% | 15,947,880 |
| Jul 2018 | $91.75 | $107.58 | $91.70 | $99.61 | +7.91% | 39,654,197 |
| Jun 2018 | $87.22 | $93.00 | $86.28 | $92.31 | +6.41% | 22,134,721 |
| May 2018 | $88.00 | $89.21 | $85.31 | $86.75 | -1.52% | 20,386,785 |
| Apr 2018 | $83.97 | $89.06 | $79.00 | $88.09 | +4.50% | 40,613,106 |
| Mar 2018 | $96.06 | $97.16 | $83.56 | $84.30 | -11.79% | 29,771,212 |
| Feb 2018 | $94.34 | $103.39 | $89.89 | $95.57 | +1.06% | 39,083,141 |
| Jan 2018 | $91.56 | $97.46 | $88.30 | $94.57 | +4.05% | 33,823,347 |
| Dec 2017 | $92.64 | $97.17 | $90.03 | $90.89 | -2.29% | 23,918,960 |
| Nov 2017 | $92.90 | $99.17 | $87.92 | $93.02 | +0.46% | 28,451,372 |
| Oct 2017 | $97.35 | $98.93 | $88.66 | $92.59 | -5.20% | 39,204,130 |
| Sep 2017 | $98.45 | $99.09 | $91.57 | $97.67 | -0.59% | 27,995,855 |
| Aug 2017 | $106.08 | $106.80 | $93.73 | $98.25 | -7.21% | 29,485,873 |
| Jul 2017 | $112.09 | $116.20 | $103.68 | $105.88 | -5.05% | 21,758,564 |
| Jun 2017 | $105.32 | $113.49 | $104.91 | $111.51 | +5.94% | 18,817,779 |
| May 2017 | $99.48 | $105.39 | $98.01 | $105.26 | +6.21% | 16,602,664 |
| Apr 2017 | $99.90 | $104.14 | $94.76 | $99.11 | -0.71% | 26,988,553 |
| Mar 2017 | $97.13 | $101.08 | $96.79 | $99.82 | +3.05% | 23,650,668 |
| Feb 2017 | $82.48 | $99.33 | $81.54 | $96.87 | +17.40% | 42,974,241 |
| Jan 2017 | $78.11 | $87.11 | $78.11 | $82.51 | +6.07% | 33,246,512 |
| Dec 2016 | $85.25 | $87.57 | $77.20 | $77.79 | -8.90% | 30,366,220 |
| Nov 2016 | $83.89 | $87.96 | $80.36 | $85.39 | +2.37% | 22,016,227 |
| Oct 2016 | $78.99 | $84.40 | $76.14 | $83.41 | +5.14% | 38,032,289 |
| Sep 2016 | $81.43 | $83.25 | $76.80 | $79.33 | -2.95% | 18,361,300 |
| Aug 2016 | $81.03 | $82.92 | $80.14 | $81.74 | +0.63% | 16,251,400 |
| Jul 2016 | $84.05 | $87.00 | $78.53 | $81.23 | -3.29% | 36,773,600 |
| Jun 2016 | $86.58 | $87.38 | $80.34 | $83.99 | -3.78% | 21,274,400 |
| May 2016 | $85.43 | $87.64 | $83.35 | $87.29 | +3.13% | 15,551,400 |
| Apr 2016 | $79.57 | $88.53 | $77.50 | $84.64 | +5.67% | 26,216,400 |
| Mar 2016 | $76.07 | $80.33 | $75.51 | $80.10 | +5.58% | 22,856,800 |
| Feb 2016 | $73.98 | $78.45 | $68.60 | $75.87 | +2.14% | 38,124,300 |
| Jan 2016 | $66.34 | $74.32 | $65.52 | $74.28 | +10.27% | 27,972,400 |
| Dec 2015 | $73.74 | $73.93 | $64.91 | $67.36 | -7.84% | 34,067,000 |
| Nov 2015 | $77.28 | $79.93 | $72.87 | $73.09 | -4.87% | 22,162,600 |
| Oct 2015 | $72.49 | $79.43 | $70.11 | $76.83 | +6.50% | 34,444,500 |
| Sep 2015 | $73.96 | $80.38 | $70.50 | $72.14 | -3.28% | 25,840,700 |
| Aug 2015 | $78.74 | $81.00 | $60.38 | $74.59 | -5.27% | 24,718,000 |
| Jul 2015 | $74.03 | $84.42 | $74.02 | $78.74 | +5.28% | 36,595,600 |
| Jun 2015 | $71.95 | $78.91 | $71.53 | $74.79 | +3.69% | 20,303,400 |
| May 2015 | $71.15 | $73.16 | $69.90 | $72.13 | +1.89% | 15,580,100 |
| Apr 2015 | $63.14 | $74.75 | $62.56 | $70.79 | +11.94% | 37,502,900 |
| Mar 2015 | $62.45 | $63.59 | $59.74 | $63.24 | +1.48% | 22,251,300 |
| Feb 2015 | $54.68 | $63.09 | $53.90 | $62.32 | +13.47% | 28,265,000 |
| Jan 2015 | $55.45 | $55.90 | $51.42 | $54.92 | -0.13% | 29,249,100 |
| Dec 2014 | $58.62 | $59.00 | $54.00 | $54.99 | -7.11% | 29,697,800 |
| Nov 2014 | $57.69 | $59.42 | $53.74 | $59.20 | +2.90% | 25,161,700 |
| Oct 2014 | $55.04 | $58.06 | $52.74 | $57.53 | +4.60% | 30,396,700 |
| Sep 2014 | $52.73 | $55.78 | $52.48 | $55.00 | +4.44% | 19,613,300 |
| Aug 2014 | $49.90 | $52.99 | $48.01 | $52.66 | +5.43% | 17,218,900 |
| Jul 2014 | $53.11 | $54.99 | $49.87 | $49.95 | -5.84% | 29,051,300 |
| Jun 2014 | $53.56 | $53.93 | $50.82 | $53.05 | -1.21% | 23,154,800 |
| May 2014 | $55.14 | $56.11 | $53.02 | $53.70 | -2.82% | 17,629,300 |
| Apr 2014 | $55.88 | $56.91 | $52.91 | $55.26 | -0.65% | 25,102,400 |
| Mar 2014 | $54.84 | $55.75 | $53.84 | $55.62 | +0.83% | 22,788,700 |
| Feb 2014 | $47.48 | $55.58 | $47.48 | $55.16 | +12.30% | 35,846,400 |
| Jan 2014 | $54.89 | $55.18 | $47.72 | $49.12 | -10.71% | 29,438,300 |
| Dec 2013 | $53.98 | $55.16 | $50.22 | $55.01 | +2.21% | 28,312,900 |
| Nov 2013 | $51.68 | $54.11 | $50.17 | $53.82 | +4.20% | 25,317,700 |
| Oct 2013 | $47.05 | $53.68 | $45.44 | $51.65 | +9.57% | 41,941,600 |
| Sep 2013 | $45.99 | $49.75 | $45.74 | $47.14 | +3.42% | 26,998,100 |
| Aug 2013 | $46.08 | $47.61 | $44.69 | $45.58 | -0.91% | 21,260,400 |
| Jul 2013 | $44.95 | $48.35 | $44.77 | $46.00 | +2.61% | 31,090,100 |
| Jun 2013 | $44.97 | $45.33 | $43.46 | $44.83 | +0.79% | 21,777,400 |
| May 2013 | $47.50 | $48.97 | $44.22 | $44.48 | -6.10% | 30,803,700 |
| Apr 2013 | $44.00 | $48.46 | $42.57 | $47.37 | +7.81% | 31,935,500 |
| Mar 2013 | $40.10 | $44.14 | $39.88 | $43.94 | +9.80% | 23,147,900 |
| Feb 2013 | $37.69 | $41.62 | $37.22 | $40.02 | +7.09% | 34,752,700 |
| Jan 2013 | $36.37 | $39.10 | $35.00 | $37.37 | +4.09% | 54,687,100 |
| Dec 2012 | $38.60 | $38.89 | $34.91 | $35.90 | -6.66% | 27,499,200 |
| Nov 2012 | $36.84 | $39.01 | $35.47 | $38.46 | +6.86% | 32,748,900 |
| Oct 2012 | $38.13 | $39.96 | $35.94 | $35.99 | -5.71% | 38,486,500 |
| Sep 2012 | $37.48 | $39.98 | $36.75 | $38.17 | +1.76% | 21,294,400 |
| Aug 2012 | $36.16 | $38.60 | $35.01 | $37.51 | +4.72% | 26,084,700 |
| Jul 2012 | $34.15 | $36.57 | $32.29 | $35.82 | +5.76% | 41,997,000 |
| Jun 2012 | $34.95 | $35.47 | $32.00 | $33.87 | -4.38% | 35,079,500 |
| May 2012 | $36.89 | $37.24 | $33.42 | $35.42 | -3.59% | 36,675,400 |
| Apr 2012 | $36.86 | $37.55 | $33.81 | $36.74 | +0.05% | 42,543,500 |
| Mar 2012 | $35.66 | $37.70 | $34.41 | $36.72 | +3.96% | 26,002,700 |
| Feb 2012 | $35.21 | $37.63 | $34.45 | $35.32 | +1.17% | 40,797,600 |
| Jan 2012 | $32.26 | $35.40 | $31.65 | $34.91 | +9.47% | 48,730,500 |
| Dec 2011 | $35.91 | $37.35 | $31.51 | $31.89 | -10.95% | 30,584,100 |
| Nov 2011 | $37.10 | $39.02 | $34.14 | $35.81 | -5.91% | 27,078,700 |
| Oct 2011 | $32.30 | $39.20 | $31.36 | $38.06 | +16.71% | 48,832,300 |
| Sep 2011 | $38.91 | $39.03 | $32.56 | $32.61 | -15.82% | 45,587,500 |
| Aug 2011 | $39.79 | $39.86 | $33.82 | $38.74 | -2.07% | 53,720,900 |
| Jul 2011 | $44.05 | $46.01 | $38.77 | $39.56 | -9.95% | 50,605,300 |
| Jun 2011 | $45.55 | $46.53 | $42.63 | $43.93 | -3.96% | 26,574,000 |
| May 2011 | $47.00 | $48.43 | $45.45 | $45.74 | -2.35% | 22,776,000 |
| Apr 2011 | $47.16 | $47.67 | $44.00 | $46.84 | 0.00% | 29,780,600 |
| Mar 2011 | $44.85 | $47.51 | $44.12 | $46.84 | +4.32% | 25,507,000 |
| Feb 2011 | $44.36 | $46.16 | $43.09 | $44.90 | +1.84% | 27,030,700 |
| Jan 2011 | $47.75 | $47.75 | $42.54 | $44.09 | -6.55% | 39,774,400 |
| Dec 2010 | $48.13 | $50.17 | $46.91 | $47.18 | -1.01% | 19,341,900 |
| Nov 2010 | $46.47 | $47.99 | $45.68 | $47.66 | +3.05% | 20,605,200 |
| Oct 2010 | $45.12 | $48.78 | $44.24 | $46.25 | +3.91% | 26,063,700 |
| Sep 2010 | $40.67 | $45.85 | $40.64 | $44.51 | +10.28% | 26,883,200 |
| Aug 2010 | $42.80 | $44.59 | $39.57 | $40.36 | -4.25% | 31,876,500 |
| Jul 2010 | $41.25 | $42.56 | $37.65 | $42.15 | +2.55% | 49,572,200 |
| Jun 2010 | $39.73 | $43.71 | $37.39 | $41.10 | +2.37% | 57,893,200 |
| May 2010 | $38.47 | $42.59 | $36.00 | $40.15 | +4.67% | 61,756,100 |
| Apr 2010 | $38.55 | $41.50 | $38.00 | $38.36 | +0.21% | 34,996,300 |
| Mar 2010 | $35.80 | $39.59 | $35.50 | $38.28 | +6.99% | 34,328,300 |
| Feb 2010 | $30.72 | $36.19 | $30.20 | $35.78 | +17.12% | 53,984,900 |
| Jan 2010 | $32.53 | $32.75 | $30.53 | $30.55 | -4.71% | 32,170,000 |
| Dec 2009 | $29.92 | $32.57 | $29.68 | $32.06 | +8.13% | 30,376,900 |
| Nov 2009 | $27.23 | $30.32 | $26.82 | $29.65 | +8.73% | 43,998,300 |
| Oct 2009 | $27.64 | $29.80 | $26.93 | $27.27 | -1.73% | 51,307,100 |
| Sep 2009 | $28.28 | $29.36 | $26.98 | $27.75 | -2.25% | 51,146,200 |
| Aug 2009 | $26.88 | $28.45 | $25.72 | $28.39 | +7.13% | 43,267,400 |
| Jul 2009 | $24.40 | $26.97 | $22.79 | $26.50 | +9.32% | 50,587,700 |
| Jun 2009 | $25.55 | $26.52 | $23.53 | $24.24 | -4.60% | 57,374,200 |
| May 2009 | $26.62 | $29.06 | $22.27 | $25.41 | -4.69% | 63,275,700 |
| Apr 2009 | $24.93 | $29.23 | $24.76 | $26.66 | +6.34% | 45,821,300 |
| Mar 2009 | $22.74 | $25.75 | $21.14 | $25.07 | +9.52% | 64,021,600 |
| Feb 2009 | $22.47 | $25.49 | $21.68 | $22.89 | -5.14% | 68,475,200 |
| Jan 2009 | $29.36 | $29.91 | $24.03 | $24.13 | -17.28% | 37,060,800 |
| Dec 2008 | $26.43 | $29.69 | $25.11 | $29.17 | +8.84% | 38,057,200 |
| Nov 2008 | $29.20 | $29.41 | $21.94 | $26.80 | -7.87% | 46,075,300 |
| Oct 2008 | $34.65 | $35.00 | $24.85 | $29.09 | -16.22% | 70,198,800 |
| Sep 2008 | $37.64 | $41.50 | $33.23 | $34.72 | -7.17% | 54,258,600 |
| Aug 2008 | $39.02 | $41.68 | $35.26 | $37.40 | -3.41% | 36,833,700 |
| Jul 2008 | $35.58 | $41.35 | $33.73 | $38.72 | +8.40% | 65,806,200 |
| Jun 2008 | $36.33 | $39.63 | $34.58 | $35.72 | -1.43% | 52,798,000 |
| May 2008 | $35.58 | $37.35 | $33.84 | $36.24 | +1.91% | 53,140,800 |
| Apr 2008 | $28.15 | $36.10 | $28.15 | $35.56 | +27.46% | 54,889,800 |
| Mar 2008 | $25.71 | $29.07 | $25.26 | $27.90 | +8.27% | 35,425,400 |
| Feb 2008 | $25.96 | $27.98 | $24.11 | $25.77 | -0.77% | 38,710,300 |
| Jan 2008 | $25.52 | $26.32 | $21.57 | $25.97 | +1.52% | 53,828,600 |
| Dec 2007 | $27.52 | $28.11 | $25.25 | $25.58 | -7.89% | 32,123,900 |
| Nov 2007 | $29.85 | $29.85 | $25.31 | $27.77 | -6.97% | 46,910,500 |
| Oct 2007 | $27.85 | $30.68 | $27.85 | $29.85 | +7.07% | 44,119,000 |
| Sep 2007 | $27.95 | $29.22 | $26.08 | $27.88 | -1.17% | 29,065,900 |
| Aug 2007 | $28.25 | $29.13 | $25.25 | $28.21 | +0.68% | 58,212,100 |
| Jul 2007 | $31.44 | $33.49 | $27.70 | $28.02 | -10.79% | 53,583,100 |
| Jun 2007 | $32.15 | $32.77 | $30.39 | $31.41 | -2.30% | 42,248,000 |
| May 2007 | $31.66 | $33.25 | $30.85 | $32.15 | +1.71% | 46,862,500 |
| Apr 2007 | $28.56 | $33.43 | $28.10 | $31.61 | +10.45% | 41,349,000 |
| Mar 2007 | $28.08 | $30.24 | $27.68 | $28.62 | +1.24% | 33,884,600 |
| Feb 2007 | $28.50 | $29.80 | $27.61 | $28.27 | -0.46% | 34,686,500 |
| Jan 2007 | $27.30 | $28.94 | $27.04 | $28.40 | +4.22% | 27,466,600 |
| Dec 2006 | $26.87 | $27.69 | $26.14 | $27.25 | +1.87% | 34,032,600 |
| Nov 2006 | $25.92 | $27.50 | $25.89 | $26.75 | +3.20% | 53,549,400 |
| Oct 2006 | $22.75 | $25.96 | $22.41 | $25.92 | +13.93% | 45,502,900 |
| Sep 2006 | $20.35 | $22.75 | $20.09 | $22.75 | +12.07% | 26,037,400 |
| Aug 2006 | $18.67 | $20.34 | $18.35 | $20.30 | +8.56% | 25,873,400 |
| Jul 2006 | $18.11 | $19.45 | $17.00 | $18.70 | +3.26% | 27,378,700 |
| Jun 2006 | $18.59 | $18.88 | $17.90 | $18.11 | -2.32% | 37,236,300 |
| May 2006 | $19.80 | $20.15 | $18.47 | $18.54 | -5.94% | 32,742,000 |
| Apr 2006 | $21.17 | $21.27 | $19.63 | $19.71 | -6.59% | 17,814,500 |
| Mar 2006 | $20.48 | $21.25 | $20.43 | $21.10 | +3.99% | 22,703,600 |
| Feb 2006 | $21.21 | $21.90 | $20.00 | $20.29 | -4.29% | 28,080,000 |
| Jan 2006 | $20.13 | $21.88 | $19.52 | $21.20 | +5.05% | 18,955,800 |
| Dec 2005 | $20.40 | $20.76 | $20.01 | $20.18 | -1.18% | 12,983,200 |
| Nov 2005 | $18.86 | $20.73 | $18.81 | $20.42 | +8.39% | 13,532,400 |
| Oct 2005 | $19.72 | $20.03 | $17.75 | $18.84 | -4.12% | 21,048,100 |
| Sep 2005 | $20.60 | $22.10 | $18.99 | $19.65 | -5.07% | 23,254,900 |
| Aug 2005 | $21.96 | $22.09 | $19.97 | $20.70 | -5.65% | 15,136,500 |
| Jul 2005 | $20.77 | $22.35 | $20.63 | $21.94 | +5.53% | 18,530,400 |
| Jun 2005 | $20.16 | $20.96 | $19.83 | $20.79 | +3.02% | 12,194,300 |
| May 2005 | $18.92 | $20.99 | $18.77 | $20.18 | +6.66% | 15,015,200 |
| Apr 2005 | $20.55 | $20.81 | $18.40 | $18.92 | -7.48% | 24,094,300 |
| Mar 2005 | $21.02 | $21.50 | $20.20 | $20.45 | -3.17% | 23,539,400 |
| Feb 2005 | $19.60 | $21.24 | $19.40 | $21.12 | +7.76% | 20,776,800 |
| Jan 2005 | $19.39 | $19.72 | $18.11 | $19.60 | +1.14% | 17,874,800 |
| Dec 2004 | $19.02 | $19.76 | $17.72 | $19.38 | +1.84% | 16,209,200 |
| Nov 2004 | $17.72 | $19.25 | $17.59 | $19.03 | +7.57% | 13,325,300 |
| Oct 2004 | $18.84 | $19.40 | $16.90 | $17.69 | -5.90% | 24,185,300 |
| Sep 2004 | $18.54 | $19.16 | $17.81 | $18.80 | +1.46% | 13,852,400 |
| Aug 2004 | $18.18 | $18.59 | $16.98 | $18.53 | +1.98% | 22,526,400 |
| Jul 2004 | $18.87 | $19.00 | $17.40 | $18.17 | -4.37% | 25,922,000 |
| Jun 2004 | $19.68 | $19.70 | $18.54 | $19.00 | -3.36% | 18,894,700 |
| May 2004 | $18.97 | $19.87 | $17.15 | $19.66 | +4.08% | 23,636,300 |
| Apr 2004 | $21.70 | $23.33 | $18.89 | $18.89 | -13.15% | 25,450,900 |
| Mar 2004 | $21.84 | $22.98 | $21.05 | $21.75 | -0.55% | 22,102,900 |
| Feb 2004 | $19.75 | $22.11 | $19.38 | $21.87 | +10.73% | 22,883,700 |
| Jan 2004 | $21.48 | $22.03 | $19.64 | $19.75 | -7.19% | 17,929,500 |
| Dec 2003 | $22.11 | $22.29 | $19.52 | $21.28 | -3.75% | 27,637,100 |
| Nov 2003 | $21.85 | $22.63 | $20.88 | $22.11 | +1.42% | 14,694,100 |
| Oct 2003 | $18.72 | $22.30 | $18.71 | $21.80 | +16.70% | 29,598,800 |
| Sep 2003 | $18.52 | $19.22 | $18.21 | $18.68 | +0.97% | 15,676,900 |
| Aug 2003 | $18.75 | $19.37 | $18.10 | $18.50 | -1.86% | 15,501,300 |
| Jul 2003 | $17.49 | $19.25 | $17.26 | $18.85 | +7.78% | 21,609,300 |
| Jun 2003 | $16.01 | $18.05 | $15.90 | $17.49 | +9.24% | 18,084,800 |
| May 2003 | $15.92 | $16.61 | $15.15 | $16.01 | +0.06% | 21,542,600 |
| Apr 2003 | $13.79 | $16.20 | $13.66 | $16.00 | +15.19% | 30,627,400 |
| Mar 2003 | $12.18 | $14.60 | $11.71 | $13.89 | +14.70% | 21,428,900 |
| Feb 2003 | $12.15 | $12.37 | $11.23 | $12.11 | +0.92% | 17,498,000 |
| Jan 2003 | $11.60 | $12.13 | $11.42 | $12.00 | +3.90% | 13,975,600 |
| Dec 2002 | $13.25 | $13.48 | $11.01 | $11.55 | -9.91% | 15,861,000 |
| Nov 2002 | $10.22 | $13.19 | $10.11 | $12.82 | +25.44% | 18,224,500 |
| Oct 2002 | $11.35 | $11.40 | $9.87 | $10.22 | -8.18% | 24,799,200 |
| Sep 2002 | $12.95 | $13.24 | $10.70 | $11.13 | -15.36% | 17,293,600 |
| Aug 2002 | $12.25 | $13.79 | $11.60 | $13.15 | +7.35% | 14,473,400 |
| Jul 2002 | $13.61 | $13.92 | $10.75 | $12.25 | -9.66% | 16,042,700 |
| Jun 2002 | $15.22 | $15.41 | $13.30 | $13.56 | -11.37% | 15,957,800 |
| May 2002 | $15.88 | $16.65 | $14.70 | $15.30 | -4.26% | 16,674,100 |
| Apr 2002 | $15.76 | $16.98 | $15.08 | $15.98 | +1.01% | 11,616,300 |
| Mar 2002 | $14.90 | $16.13 | $14.21 | $15.82 | +10.55% | 17,555,700 |
| Feb 2002 | $16.50 | $16.55 | $12.84 | $14.31 | -13.27% | 33,256,600 |
| Jan 2002 | $16.25 | $17.30 | $15.66 | $16.50 | +1.66% | 19,858,000 |
| Dec 2001 | $16.40 | $17.31 | $16.07 | $16.23 | -1.34% | 16,861,600 |
| Nov 2001 | $16.80 | $18.44 | $16.25 | $16.45 | -0.72% | 20,948,900 |
| Oct 2001 | $13.90 | $17.90 | $13.16 | $16.57 | +18.36% | 13,202,600 |
| Sep 2001 | $17.40 | $17.47 | $11.60 | $14.00 | -19.26% | 11,315,500 |
| Aug 2001 | $16.20 | $17.62 | $15.80 | $17.34 | +7.70% | 11,174,500 |
| Jul 2001 | $14.45 | $16.30 | $13.88 | $16.10 | +11.42% | 10,344,000 |
| Jun 2001 | $14.95 | $15.60 | $14.05 | $14.45 | -3.67% | 12,381,000 |
| May 2001 | $12.20 | $15.40 | $12.19 | $15.00 | +22.45% | 12,786,400 |
| Apr 2001 | $12.80 | $12.98 | $10.50 | $12.25 | -5.04% | 12,516,100 |
| Mar 2001 | $12.45 | $14.05 | $11.87 | $12.90 | +5.05% | 11,162,400 |
| Feb 2001 | $11.88 | $14.63 | $11.60 | $12.28 | +3.37% | 17,865,400 |
| Jan 2001 | $10.75 | $12.88 | $10.31 | $11.88 | +11.81% | 15,039,800 |
| Dec 2000 | $11.50 | $12.13 | $8.38 | $10.63 | -8.11% | 24,640,000 |
| Nov 2000 | $10.69 | $12.94 | $10.50 | $11.56 | +7.56% | 16,181,100 |
| Oct 2000 | $11.31 | $12.31 | $9.00 | $10.75 | -6.01% | 27,354,500 |
| Sep 2000 | $12.44 | $12.81 | $10.56 | $11.44 | -7.22% | 18,917,700 |
| Aug 2000 | $11.25 | $12.56 | $10.19 | $12.33 | +8.38% | 25,117,400 |
| Jul 2000 | $16.00 | $17.81 | $10.38 | $11.38 | -24.48% | 24,683,400 |
| Jun 2000 | $16.13 | $17.75 | $15.06 | $15.06 | -8.02% | 13,581,100 |
| May 2000 | $15.88 | $18.56 | $15.31 | $16.38 | +2.75% | 12,493,600 |
| Apr 2000 | $16.63 | $17.88 | $15.00 | $15.94 | -4.49% | 13,473,700 |
| Mar 2000 | $15.75 | $17.50 | $13.75 | $16.69 | +5.95% | 27,456,400 |
| Feb 2000 | $15.13 | $16.75 | $14.38 | $15.75 | +5.00% | 30,581,500 |
| Jan 2000 | $18.81 | $18.94 | $15.00 | $15.00 | -20.79% | 27,270,700 |
| Dec 1999 | $21.81 | $23.00 | $16.88 | $18.94 | -12.17% | 31,461,800 |
| Nov 1999 | $20.69 | $24.25 | $20.31 | $21.56 | +4.55% | 20,670,300 |
| Oct 1999 | $21.75 | $23.00 | $17.88 | $20.63 | -4.07% | 36,983,300 |
| Sep 1999 | $24.50 | $26.38 | $21.44 | $21.50 | -12.02% | 18,111,300 |
| Aug 1999 | $26.63 | $27.38 | $24.13 | $24.44 | -6.01% | 15,053,500 |
| Jul 1999 | $27.94 | $28.63 | $24.13 | $26.00 | -6.94% | 29,941,900 |
| Jun 1999 | $28.50 | $29.50 | $26.50 | $27.94 | -2.83% | 17,939,700 |
| May 1999 | $35.25 | $37.00 | $27.88 | $28.75 | -17.56% | 28,783,100 |
| Apr 1999 | $29.00 | $34.88 | $27.56 | $34.88 | +20.52% | 23,060,300 |
| Mar 1999 | $24.50 | $30.38 | $24.42 | $28.94 | +17.12% | 23,710,600 |
| Feb 1999 | $24.79 | $26.58 | $23.29 | $24.71 | -0.17% | 22,115,850 |
| Jan 1999 | $24.25 | $25.17 | $22.50 | $24.75 | +2.77% | 12,133,200 |
| Dec 1998 | $23.54 | $25.46 | $20.58 | $24.08 | +2.48% | 18,937,650 |
| Nov 1998 | $23.33 | $25.00 | $21.75 | $23.50 | +0.53% | 11,927,700 |
| Oct 1998 | $19.83 | $24.08 | $18.67 | $23.38 | +18.60% | 14,946,600 |
| Sep 1998 | $21.33 | $23.92 | $19.67 | $19.71 | -5.59% | 17,316,300 |
| Aug 1998 | $24.00 | $25.42 | $20.75 | $20.88 | -13.47% | 10,999,200 |
| Jul 1998 | $26.21 | $27.29 | $24.00 | $24.13 | -7.95% | 15,050,100 |
| Jun 1998 | $25.33 | $27.08 | $24.38 | $26.21 | +2.78% | 10,241,700 |
| May 1998 | $24.63 | $26.75 | $24.29 | $25.50 | +3.90% | 13,784,700 |
| Apr 1998 | $23.46 | $25.33 | $23.25 | $24.54 | +4.25% | 13,331,400 |
| Mar 1998 | $24.21 | $25.75 | $23.17 | $23.54 | -2.59% | 30,605,400 |
| Feb 1998 | $23.33 | $24.50 | $22.75 | $24.17 | +5.07% | 17,958,150 |
| Jan 1998 | $21.00 | $23.71 | $19.92 | $23.00 | +9.52% | 16,201,500 |
| Dec 1997 | $19.42 | $24.33 | $18.83 | $21.00 | +8.39% | 33,873,300 |
| Nov 1997 | $19.33 | $20.75 | $18.33 | $19.38 | +0.22% | 21,941,400 |
| Oct 1997 | $18.79 | $20.17 | $17.17 | $19.33 | +3.11% | 21,747,300 |
| Sep 1997 | $17.92 | $19.17 | $17.63 | $18.75 | +4.65% | 23,794,800 |
| Aug 1997 | $20.46 | $20.75 | $17.75 | $17.92 | -12.42% | 19,687,350 |
| Jul 1997 | $19.00 | $20.50 | $18.83 | $20.46 | +8.15% | 17,332,050 |
| Jun 1997 | $19.50 | $19.50 | $18.50 | $18.92 | -2.15% | 15,211,800 |
| May 1997 | $16.75 | $19.67 | $16.17 | $19.33 | +16.00% | 21,674,100 |
| Apr 1997 | $18.17 | $18.17 | $15.25 | $16.67 | -8.68% | 19,027,050 |
| Mar 1997 | $18.89 | $19.78 | $18.17 | $18.25 | -3.95% | 9,282,075 |
| Feb 1997 | $17.72 | $19.17 | $17.56 | $19.00 | +8.23% | 16,971,525 |
| Jan 1997 | $17.39 | $17.94 | $16.11 | $17.56 | +1.61% | 18,180,900 |
| Dec 1996 | $18.17 | $18.56 | $16.56 | $17.28 | -5.47% | 14,316,075 |
| Nov 1996 | $17.28 | $19.61 | $17.28 | $18.28 | +5.79% | 16,024,950 |
| Oct 1996 | $16.44 | $17.78 | $16.44 | $17.28 | +4.71% | 17,982,225 |
| Sep 1996 | $16.22 | $17.00 | $16.17 | $16.50 | +1.02% | 10,662,750 |
| Aug 1996 | $15.94 | $16.61 | $15.89 | $16.33 | +2.44% | 5,950,350 |
| Jul 1996 | $15.94 | $15.94 | $14.17 | $15.94 | +0.35% | 12,736,800 |
| Jun 1996 | $16.78 | $17.06 | $15.72 | $15.89 | -5.30% | 9,164,925 |
| May 1996 | $16.39 | $17.22 | $16.28 | $16.78 | +2.72% | 16,614,450 |
| Apr 1996 | $16.50 | $17.00 | $15.83 | $16.33 | -0.68% | 15,546,600 |
| Mar 1996 | $15.39 | $17.00 | $15.28 | $16.44 | +7.25% | 25,117,650 |
| Feb 1996 | $18.44 | $18.44 | $14.06 | $15.33 | -16.87% | 70,413,525 |
| Jan 1996 | $13.78 | $20.00 | $12.83 | $18.44 | +33.87% | 76,349,475 |
| Dec 1995 | $13.61 | $14.50 | $13.33 | $13.78 | +1.64% | 12,045,600 |
| Nov 1995 | $13.50 | $14.00 | $13.28 | $13.56 | 0.00% | 7,899,975 |
| Oct 1995 | $13.83 | $13.83 | $12.67 | $13.56 | -2.01% | 12,995,100 |
| Sep 1995 | $14.44 | $14.56 | $13.50 | $13.83 | -4.23% | 10,931,850 |
| Aug 1995 | $13.78 | $14.89 | $13.28 | $14.44 | +4.00% | 19,263,375 |
| Jul 1995 | $14.06 | $14.11 | $13.22 | $13.89 | -1.57% | 11,850,975 |
| Jun 1995 | $15.56 | $15.56 | $13.94 | $14.11 | -9.93% | 10,607,850 |
| May 1995 | $14.00 | $15.67 | $13.94 | $15.67 | +11.02% | 8,249,175 |
| Apr 1995 | $15.00 | $15.22 | $14.06 | $14.11 | -5.93% | 8,206,200 |
| Mar 1995 | $14.00 | $15.06 | $13.33 | $15.00 | +7.14% | 13,234,950 |
| Feb 1995 | $13.44 | $14.50 | $12.94 | $14.00 | +4.56% | 5,672,925 |
| Jan 1995 | $12.94 | $13.56 | $12.61 | $13.39 | +3.43% | 6,889,725 |
| Dec 1994 | $13.11 | $13.22 | $12.39 | $12.94 | -1.27% | 9,009,225 |
| Nov 1994 | $14.56 | $14.89 | $13.11 | $13.11 | -10.61% | 6,630,300 |
| Oct 1994 | $13.17 | $14.78 | $12.56 | $14.67 | +11.39% | 9,706,950 |
| Sep 1994 | $13.83 | $14.17 | $13.00 | $13.17 | -5.58% | 7,093,575 |
| Aug 1994 | $13.33 | $14.28 | $13.22 | $13.94 | +3.72% | 9,007,650 |
| Jul 1994 | $13.06 | $13.44 | $12.61 | $13.44 | +2.11% | 10,712,025 |
| Jun 1994 | $14.67 | $14.83 | $12.50 | $13.17 | -10.23% | 36,104,400 |
| May 1994 | $15.11 | $15.33 | $14.39 | $14.67 | -2.94% | 10,872,675 |
| Apr 1994 | $15.17 | $16.06 | $14.94 | $15.11 | -2.16% | 9,249,975 |
| Mar 1994 | $15.61 | $16.28 | $14.94 | $15.44 | -1.42% | 10,760,850 |
| Feb 1994 | $15.00 | $15.83 | $14.83 | $15.67 | +4.83% | 17,905,275 |
| Jan 1994 | $16.00 | $16.06 | $14.89 | $14.94 | -7.24% | 17,599,050 |
| Dec 1993 | $17.22 | $17.33 | $15.83 | $16.11 | -5.84% | 9,355,725 |
| Nov 1993 | $16.11 | $17.28 | $15.61 | $17.11 | +5.84% | 10,873,125 |
| Oct 1993 | $17.67 | $17.83 | $16.11 | $16.17 | -7.62% | 8,919,225 |
| Sep 1993 | $16.83 | $17.78 | $16.83 | $17.50 | +3.96% | 7,413,525 |
| Aug 1993 | $16.50 | $16.89 | $15.94 | $16.83 | +1.68% | 9,362,925 |
| Jul 1993 | $16.78 | $16.83 | $15.11 | $16.56 | -1.32% | 14,205,150 |
| Jun 1993 | $16.00 | $17.06 | $15.61 | $16.78 | +5.23% | 10,740,825 |
| May 1993 | $14.56 | $16.39 | $14.39 | $15.94 | +9.13% | 8,763,750 |
| Apr 1993 | $13.78 | $14.78 | $13.50 | $14.61 | +6.05% | 13,387,500 |
| Mar 1993 | $13.56 | $14.50 | $13.28 | $13.78 | +1.64% | 16,022,475 |
| Feb 1993 | $15.11 | $15.22 | $12.50 | $13.56 | -10.29% | 17,544,600 |
| Jan 1993 | $14.50 | $15.50 | $13.83 | $15.11 | +4.21% | 8,522,550 |
| Dec 1992 | $15.78 | $15.94 | $14.28 | $14.50 | -8.10% | 12,635,775 |
| Nov 1992 | $15.06 | $15.83 | $14.33 | $15.78 | +5.19% | 8,662,275 |
| Oct 1992 | $15.11 | $15.67 | $14.00 | $15.00 | -0.74% | 11,775,150 |
| Sep 1992 | $13.28 | $15.28 | $13.28 | $15.11 | +13.81% | 7,165,350 |
| Aug 1992 | $13.72 | $14.11 | $13.17 | $13.28 | -3.24% | 6,703,425 |
| Jul 1992 | $12.56 | $13.89 | $11.78 | $13.72 | +9.29% | 11,240,325 |
| Jun 1992 | $13.00 | $13.22 | $11.72 | $12.56 | -4.24% | 9,412,425 |
| May 1992 | $11.50 | $13.11 | $11.11 | $13.11 | +14.56% | 9,188,550 |
| Apr 1992 | $10.44 | $12.11 | $10.28 | $11.44 | +8.42% | 9,994,050 |
| Mar 1992 | $11.48 | $11.83 | $10.39 | $10.56 | -8.36% | 6,246,565 |
| Feb 1992 | $11.78 | $12.56 | $10.56 | $11.52 | -1.89% | 13,996,468 |
| Jan 1992 | $11.89 | $12.56 | $11.04 | $11.74 | -2.16% | 9,267,080 |
| Dec 1991 | $10.37 | $12.11 | $10.15 | $12.00 | +14.08% | 14,960,366 |
| Nov 1991 | $10.59 | $10.81 | $9.89 | $10.52 | -1.05% | 12,429,790 |
| Oct 1991 | $8.74 | $10.81 | $8.44 | $10.63 | +22.65% | 14,654,256 |
| Sep 1991 | $8.07 | $8.96 | $7.33 | $8.67 | +8.33% | 13,891,504 |
| Aug 1991 | $8.41 | $8.52 | $7.26 | $8.00 | -5.26% | 8,571,156 |
| Jul 1991 | $8.30 | $8.89 | $7.96 | $8.44 | +2.70% | 10,276,206 |
| Jun 1991 | $9.00 | $9.00 | $8.07 | $8.22 | -9.39% | 16,778,143 |
| May 1991 | $8.41 | $9.07 | $7.63 | $9.07 | +8.89% | 11,704,843 |
| Apr 1991 | $7.19 | $9.19 | $7.00 | $8.33 | +15.38% | 15,068,365 |
| Mar 1991 | $7.19 | $7.26 | $6.93 | $7.22 | 0.00% | 8,254,579 |
| Feb 1991 | $5.70 | $7.41 | $5.70 | $7.22 | +30.00% | 13,297,165 |
| Jan 1991 | $4.56 | $5.81 | $4.48 | $5.56 | +20.00% | 8,794,919 |
| Dec 1990 | $4.59 | $4.85 | $4.30 | $4.63 | +1.62% | 6,152,293 |
| Nov 1990 | $3.93 | $4.70 | $3.85 | $4.56 | +18.27% | 6,933,268 |
| Oct 1990 | $3.63 | $4.11 | $3.33 | $3.85 | +7.22% | 11,117,256 |
| Sep 1990 | $4.30 | $4.37 | $3.56 | $3.59 | -16.38% | 4,698,004 |
| Aug 1990 | $5.04 | $5.19 | $3.74 | $4.30 | -15.94% | 7,367,295 |
| Jul 1990 | $5.37 | $5.41 | $4.78 | $5.11 | -6.12% | 10,888,092 |
| Jun 1990 | $6.30 | $6.33 | $5.04 | $5.44 | -13.53% | 12,357,569 |
| May 1990 | $5.22 | $6.37 | $5.19 | $6.30 | +22.30% | 9,103,730 |
| Apr 1990 | $5.63 | $5.85 | $5.04 | $5.15 | -9.74% | 8,097,306 |
| Mar 1990 | $5.52 | $6.00 | $5.41 | $5.70 | +1.99% | 7,574,181 |
| Feb 1990 | $5.59 | $5.85 | $5.22 | $5.59 | 0.00% | 6,341,966 |
| Jan 1990 | $5.56 | $6.22 | $5.33 | $5.59 | +0.67% | 10,634,294 |
| Dec 1989 | $6.19 | $6.30 | $5.26 | $5.56 | -10.71% | 8,865,794 |
| Nov 1989 | $6.96 | $7.22 | $5.93 | $6.22 | -9.68% | 9,513,792 |
| Oct 1989 | $6.56 | $6.89 | $5.78 | $6.89 | +5.08% | 15,230,029 |
| Sep 1989 | $6.67 | $6.74 | $6.07 | $6.56 | -1.67% | 8,145,905 |
| Aug 1989 | $6.41 | $6.74 | $6.00 | $6.67 | +4.05% | 10,858,056 |
| Jul 1989 | $6.19 | $6.48 | $5.81 | $6.41 | +4.22% | 12,011,292 |
| Jun 1989 | $6.44 | $7.07 | $5.78 | $6.15 | -3.49% | 28,899,794 |
| May 1989 | $5.41 | $6.44 | $5.07 | $6.37 | +17.81% | 10,798,318 |
| Apr 1989 | $5.30 | $5.59 | $5.11 | $5.41 | +2.10% | 4,960,581 |
| Mar 1989 | $5.07 | $6.30 | $5.07 | $5.30 | +4.38% | 13,520,931 |
| Feb 1989 | $5.00 | $5.15 | $4.74 | $5.07 | +1.48% | 6,214,729 |
| Jan 1989 | $4.59 | $5.26 | $4.52 | $5.00 | +8.00% | 5,931,906 |
| Dec 1988 | $4.67 | $4.78 | $4.48 | $4.63 | +0.81% | 5,463,118 |
| Nov 1988 | $4.59 | $4.81 | $4.44 | $4.59 | -0.80% | 5,429,032 |
| Oct 1988 | $4.37 | $4.81 | $4.33 | $4.63 | +5.04% | 4,825,244 |
| Sep 1988 | $4.33 | $4.74 | $4.30 | $4.41 | +0.85% | 3,848,856 |
| Aug 1988 | $4.78 | $4.81 | $4.07 | $4.37 | -9.92% | 8,225,893 |
| Jul 1988 | $4.59 | $5.04 | $4.56 | $4.85 | +5.65% | 5,090,856 |
| Jun 1988 | $4.44 | $4.85 | $4.37 | $4.59 | +3.33% | 8,282,592 |
| May 1988 | $4.19 | $4.48 | $4.15 | $4.44 | +5.26% | 4,958,556 |
| Apr 1988 | $4.26 | $4.41 | $3.93 | $4.22 | -0.87% | 6,455,705 |
| Mar 1988 | $3.89 | $4.52 | $3.89 | $4.26 | +10.58% | 9,787,844 |
| Feb 1988 | $3.85 | $4.26 | $3.74 | $3.85 | 0.00% | 6,652,132 |
| Jan 1988 | $3.85 | $3.96 | $3.56 | $3.85 | -1.88% | 7,155,681 |
| Dec 1987 | $3.56 | $3.96 | $3.19 | $3.93 | +11.58% | 12,087,905 |
| Nov 1987 | $3.48 | $4.11 | $3.26 | $3.52 | 0.00% | 9,009,907 |
| Oct 1987 | $6.04 | $6.26 | $2.96 | $3.52 | -43.11% | 21,999,269 |
| Sep 1987 | $7.11 | $7.33 | $6.11 | $6.19 | -12.10% | 10,678,843 |
| Aug 1987 | $6.63 | $7.48 | $6.52 | $7.04 | +4.97% | 10,204,317 |
| Jul 1987 | $7.33 | $7.48 | $6.26 | $6.70 | -9.05% | 14,609,366 |
| Jun 1987 | $6.78 | $7.74 | $6.59 | $7.37 | +9.34% | 14,497,656 |
| May 1987 | $6.74 | $7.15 | $6.22 | $6.74 | -1.62% | 9,493,879 |
| Apr 1987 | $6.89 | $7.56 | $6.44 | $6.85 | -2.12% | 7,918,093 |
| Mar 1987 | $7.63 | $7.85 | $6.89 | $7.00 | -8.25% | 11,662,655 |
| Feb 1987 | $6.59 | $7.63 | $6.30 | $7.63 | +15.73% | 13,531,729 |
| Jan 1987 | $5.78 | $6.89 | $5.59 | $6.59 | +14.10% | 13,657,283 |
| Dec 1986 | $7.04 | $7.19 | $5.59 | $5.78 | -17.46% | 14,254,316 |
| Nov 1986 | $6.67 | $7.22 | $6.63 | $7.00 | +5.59% | 11,001,491 |
| Oct 1986 | $7.93 | $8.22 | $5.85 | $6.63 | -16.74% | 24,655,730 |
| Sep 1986 | $8.15 | $8.30 | $7.19 | $7.96 | -1.83% | 9,691,319 |
| Aug 1986 | $8.15 | $8.81 | $7.89 | $8.11 | -0.45% | 7,727,064 |
| Jul 1986 | $8.56 | $8.63 | $7.26 | $8.15 | -5.17% | 22,098,825 |
| Jun 1986 | $7.30 | $9.15 | $7.30 | $8.59 | +17.17% | 19,580,400 |
| May 1986 | $7.26 | $7.44 | $7.00 | $7.33 | +1.02% | 12,550,950 |
| Apr 1986 | $7.11 | $7.52 | $6.61 | $7.26 | +2.35% | 13,221,900 |
| Mar 1986 | $6.30 | $7.11 | $6.22 | $7.09 | +13.31% | 14,323,500 |
| Feb 1986 | $5.41 | $6.41 | $5.39 | $6.26 | +14.19% | 17,743,725 |
| Jan 1986 | $5.17 | $5.61 | $4.91 | $5.48 | +6.48% | 17,354,925 |
| Dec 1985 | $5.24 | $5.48 | $4.98 | $5.15 | -2.46% | 11,140,875 |
| Nov 1985 | $5.04 | $5.39 | $4.74 | $5.28 | +4.01% | 12,231,675 |
| Oct 1985 | $4.63 | $5.15 | $4.37 | $5.07 | +11.38% | 12,439,575 |
| Sep 1985 | $4.89 | $4.93 | $4.11 | $4.56 | -6.82% | 11,674,125 |
| Aug 1985 | $5.11 | $5.24 | $4.54 | $4.89 | -3.65% | 16,479,450 |
| Jul 1985 | $5.76 | $5.85 | $4.76 | $5.07 | -11.61% | 22,156,875 |
| Jun 1985 | $5.52 | $5.76 | $4.94 | $5.74 | +4.38% | 10,651,500 |
| May 1985 | $4.56 | $5.70 | $4.39 | $5.50 | +20.73% | 11,270,475 |
| Apr 1985 | $4.19 | $4.70 | $4.13 | $4.56 | +8.85% | 15,868,575 |
| Mar 1985 | $4.56 | $4.59 | $4.04 | $4.19 | -8.87% | 6,153,300 |
| Feb 1985 | $3.54 | $4.59 | $3.52 | $4.59 | +29.84% | 14,739,300 |
| Jan 1985 | $3.24 | $3.69 | $3.24 | $3.54 | +10.02% | 8,405,104 |
| Dec 1984 | $3.50 | $3.66 | $3.14 | $3.21 | -8.05% | 8,991,006 |
| Nov 1984 | $3.39 | $3.69 | $3.33 | $3.50 | +3.06% | 9,166,506 |
| Oct 1984 | $2.99 | $3.47 | $2.96 | $3.39 | +13.65% | 15,896,255 |
| Sep 1984 | $3.11 | $3.11 | $2.81 | $2.99 | -4.05% | 17,863,879 |
| Aug 1984 | $2.93 | $3.59 | $2.87 | $3.11 | +5.79% | 8,913,382 |
| Jul 1984 | $2.65 | $2.99 | $2.61 | $2.94 | +10.89% | 4,068,568 |
| Jun 1984 | $2.11 | $2.74 | $2.07 | $2.65 | +25.62% | 4,679,442 |
| May 1984 | $2.13 | $2.35 | $1.94 | $2.11 | -1.04% | 5,148,568 |
| Apr 1984 | $1.88 | $2.18 | $1.81 | $2.13 | +13.83% | 3,867,754 |
| Mar 1984 | $1.48 | $1.96 | $1.48 | $1.87 | +26.50% | 4,566,380 |
| Feb 1984 | $1.48 | $1.57 | $1.41 | $1.48 | -0.99% | 2,338,879 |
| Jan 1984 | $1.60 | $1.62 | $1.36 | $1.50 | -6.48% | 2,408,068 |
| Dec 1983 | $1.40 | $1.67 | $1.39 | $1.60 | +13.68% | 2,430,006 |
| Nov 1983 | $1.38 | $1.45 | $1.36 | $1.41 | +2.15% | 1,702,694 |
| Oct 1983 | $1.53 | $1.53 | $1.24 | $1.38 | -11.43% | 2,342,255 |
| Sep 1983 | $1.48 | $1.65 | $1.42 | $1.56 | +5.00% | 955,131 |
| Aug 1983 | $1.34 | $1.48 | $1.23 | $1.48 | +9.09% | 837,004 |
| Jul 1983 | $1.30 | $1.47 | $1.30 | $1.36 | +6.59% | 1,392,189 |
| Jun 1983 | $1.09 | $1.27 | $1.02 | $1.27 | +15.70% | 1,252,971 |
| May 1983 | $1.03 | $1.14 | $0.958 | $1.10 | +7.20% | 1,690,879 |
| Apr 1983 | $0.9679 | $1.15 | $0.958 | $1.03 | +6.13% | 1,837,688 |
| Mar 1983 | $0.8938 | $0.9778 | $0.8494 | $0.9679 | +5.95% | 1,364,347 |
| Feb 1983 | $0.7506 | $0.958 | $0.7407 | $0.9136 | +21.71% | 2,375,580 |
| Jan 1983 | $0.6387 | $0.7605 | $0.6288 | $0.7506 | +17.53% | 1,925,016 |
| Dec 1982 | $0.7572 | $0.7901 | $0.6058 | $0.6387 | -14.91% | 3,963,938 |
| Nov 1982 | $0.5597 | $0.8165 | $0.5498 | $0.7506 | +34.12% | 10,866,657 |
| Oct 1982 | $0.4609 | $0.6058 | $0.4576 | $0.5597 | +21.43% | 5,121,987 |
| Sep 1982 | $0.3885 | $0.4774 | $0.3852 | $0.4609 | +18.64% | 2,953,971 |
| Aug 1982 | $0.3621 | $0.4082 | $0.316 | $0.3885 | +7.27% | 3,470,343 |
| Jul 1982 | $0.3248 | $0.3951 | $0.3095 | $0.3621 | +11.49% | 4,966,314 |
| Jun 1982 | $0.2853 | $0.3248 | $0.2831 | $0.3248 | +13.85% | 1,383,959 |
| May 1982 | $0.3226 | $0.3731 | $0.2765 | $0.2853 | -12.16% | 3,519,702 |
| Apr 1982 | $0.2502 | $0.3402 | $0.2458 | $0.3248 | +29.82% | 3,291,892 |
| Mar 1982 | $0.2546 | $0.2612 | $0.2326 | $0.2502 | 0.00% | 803,041 |
| Feb 1982 | $0.2546 | $0.2546 | $0.2348 | $0.2502 | -1.72% | 1,458,002 |
| Jan 1982 | $0.2458 | $0.259 | $0.2239 | $0.2546 | +2.65% | 990,986 |
| Dec 1981 | $0.2634 | $0.2809 | $0.248 | $0.248 | -5.04% | 1,173,232 |
| Nov 1981 | $0.2392 | $0.2612 | $0.2392 | $0.2612 | +9.17% | 432,842 |
| Oct 1981 | $0.2195 | $0.2634 | $0.2195 | $0.2392 | +9.00% | 1,184,625 |
| Sep 1981 | $0.2239 | $0.2283 | $0.2151 | $0.2195 | -1.96% | 757,475 |
| Aug 1981 | $0.259 | $0.259 | $0.2239 | $0.2239 | -13.56% | 1,030,851 |
| Jul 1981 | $0.2941 | $0.2941 | $0.259 | $0.259 | -11.94% | 1,019,461 |
| Jun 1981 | $0.2765 | $0.2985 | $0.259 | $0.2941 | +6.35% | 1,127,675 |
| May 1981 | $0.2502 | $0.2853 | $0.2502 | $0.2765 | +10.53% | 1,594,688 |
| Apr 1981 | $0.2348 | $0.2743 | $0.2239 | $0.2502 | +6.54% | 2,984,345 |
| Mar 1981 | $0.2217 | $0.2502 | $0.2107 | $0.2348 | +4.90% | 3,593,744 |
| Feb 1981 | $0.158 | $0.2261 | $0.1536 | $0.2239 | +37.84% | 4,641,680 |
| Jan 1981 | $0.1734 | $0.1734 | $0.1492 | $0.1624 | -7.50% | 2,357,861 |
| Dec 1980 | $0.18 | $0.1822 | $0.1536 | $0.1756 | -2.44% | 2,534,413 |
| Nov 1980 | $0.1492 | $0.1931 | $0.1449 | $0.18 | +20.59% | 3,627,915 |
| Oct 1980 | $0.1427 | $0.1624 | $0.1383 | $0.1492 | +4.62% | 3,069,775 |
| Sep 1980 | $0.1514 | $0.1558 | $0.1317 | $0.1427 | -7.14% | 4,613,204 |
| Aug 1980 | $0.1427 | $0.169 | $0.1383 | $0.1536 | +7.69% | 4,687,241 |
| Jul 1980 | $0.1097 | $0.1471 | $0.1097 | $0.1427 | +30.00% | 3,383,017 |
| Jun 1980 | $0.1163 | $0.1251 | $0.1054 | $0.1097 | -5.66% | 1,719,988 |
| May 1980 | $0.1119 | $0.1207 | $0.1075 | $0.1163 | +3.92% | 820,125 |
| Apr 1980 | $0.0878 | $0.1229 | $0.0878 | $0.1119 | +27.50% | 1,480,781 |
| Mar 1980 | $0.1054 | $0.1097 | $0.079 | $0.0878 | – | 637,875 |
Seasonality
HAS 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 | 2.0% | 1.4% | -3.0% | 6.4% | -0.5% | 2.9% | 4.7% | 1.9% | -2.2% | -3.1% | 3.0% | -1.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.9% | 12.3% | -6.0% | 2.4% | -10.1% | -3.4% | 13.7% | 0.9% | -6.8% | 35.8% | ||
| 2025 | 3.5% | 12.6% | -4.5% | 0.7% | 8.9% | 10.7% | 1.8% | 8.9% | -6.6% | 0.6% | 9.2% | -0.7% |
| 2024 | -2.8% | 2.7% | 12.4% | 9.7% | -2.5% | -2.1% | 10.2% | 6.9% | 6.1% | -9.3% | 0.4% | -14.2% |
| 2023 | -1.9% | -7.0% | -2.4% | 11.6% | 0.2% | 9.1% | 0.8% | 11.5% | -8.1% | -30.7% | 2.8% | 10.0% |
| 2022 | -8.4% | 4.9% | -15.6% | 8.3% | 1.9% | -8.8% | -3.0% | 0.1% | -14.5% | -2.2% | -3.7% | -2.9% |
| 2021 | 0.3% | 0.6% | 2.6% | 4.2% | -3.5% | -1.5% | 5.9% | -1.1% | -9.2% | 8.1% | 1.2% | 5.0% |
| 2020 | -2.9% | -24.2% | -7.4% | 1.9% | 1.8% | 2.0% | -2.0% | 8.5% | 4.8% | 0.8% | 12.5% | 0.5% |
| 2019 | 12.2% | -6.2% | 0.1% | 20.6% | -6.6% | 11.1% | 15.3% | -8.8% | 7.4% | -17.4% | 4.5% | 3.8% |
| 2018 | 4.7% | 1.1% | -11.8% | 5.3% | -1.5% | 6.4% | 8.6% | -0.3% | 5.9% | -12.2% | -0.8% | -10.7% |
| 2017 | 6.7% | 17.4% | 3.0% | -0.1% | 6.2% | 5.9% | -4.5% | -7.2% | -0.6% | -4.6% | 0.5% | -2.3% |