Home Depot, Inc. (HD) stock
HDNYSERetail-Lumber & Other Building Materials DealersFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 25, 2026Score 17/3026% above fair value
$329.20+0.22 (+0.07%)
Close on Oct 30, 2026Market cap $328.44BP/E 23.0Yield 2.79%
Price history
Home Depot share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$329.20
+0.07% on the day
52-week range
$277.15 – $397.63
-17.2% from the high
Change over 52 weeks
-13.3%
From $379.55 on Oct 30, 2025
Average volume
4.38M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $283.11 | $334.80 | $277.15 | $329.20 | +15.72% | 106,794,720 |
| Sep 2026 | $326.01 | $326.83 | $284.01 | $284.49 | -13.22% | 100,271,948 |
| Aug 2026 | $339.80 | $358.36 | $325.75 | $327.83 | -1.24% | 76,994,529 |
| Jul 2026 | $353.98 | $358.85 | $323.05 | $331.96 | -5.88% | 85,332,617 |
| Jun 2026 | $315.13 | $353.50 | $307.07 | $352.68 | +11.21% | 111,591,700 |
| May 2026 | $330.10 | $330.52 | $289.10 | $317.14 | -3.55% | 112,690,340 |
| Apr 2026 | $329.37 | $353.55 | $315.31 | $328.80 | -0.03% | 74,022,053 |
| Mar 2026 | $375.00 | $375.11 | $320.26 | $328.89 | -13.61% | 94,979,219 |
| Feb 2026 | $374.24 | $397.63 | $368.24 | $380.72 | +1.64% | 78,370,554 |
| Jan 2026 | $343.43 | $390.60 | $337.71 | $374.59 | +8.86% | 90,019,127 |
| Dec 2025 | $354.05 | $366.30 | $341.94 | $344.10 | -3.59% | 100,789,694 |
| Nov 2025 | $377.01 | $383.68 | $331.37 | $356.92 | -5.97% | 85,572,881 |
| Oct 2025 | $404.39 | $405.13 | $374.78 | $379.59 | -6.32% | 68,590,254 |
| Sep 2025 | $403.68 | $426.75 | $402.75 | $405.19 | -0.39% | 79,904,649 |
| Aug 2025 | $367.82 | $414.50 | $365.75 | $406.77 | +10.68% | 74,473,804 |
| Jul 2025 | $364.34 | $381.08 | $352.46 | $367.51 | +0.24% | 72,303,682 |
| Jun 2025 | $365.15 | $375.37 | $345.80 | $366.64 | -0.45% | 74,519,209 |
| May 2025 | $360.31 | $389.75 | $357.13 | $368.29 | +2.16% | 71,126,210 |
| Apr 2025 | $364.14 | $372.31 | $326.31 | $360.49 | -1.64% | 82,940,780 |
| Mar 2025 | $396.95 | $397.07 | $345.26 | $366.49 | -7.59% | 84,780,643 |
| Feb 2025 | $406.12 | $418.00 | $378.20 | $396.60 | -3.73% | 64,604,015 |
| Jan 2025 | $392.13 | $426.19 | $380.10 | $411.98 | +5.91% | 63,515,367 |
| Dec 2024 | $429.00 | $436.36 | $383.05 | $388.99 | -9.35% | 65,470,496 |
| Nov 2024 | $394.80 | $439.37 | $381.72 | $429.13 | +8.99% | 74,405,832 |
| Oct 2024 | $404.02 | $421.56 | $389.05 | $393.75 | -2.83% | 70,787,312 |
| Sep 2024 | $367.90 | $405.31 | $357.58 | $405.20 | +9.96% | 62,999,902 |
| Aug 2024 | $369.99 | $378.58 | $339.37 | $368.50 | +0.09% | 77,007,018 |
| Jul 2024 | $343.92 | $375.74 | $331.64 | $368.16 | +6.95% | 67,272,369 |
| Jun 2024 | $333.65 | $357.69 | $323.93 | $344.24 | +2.80% | 71,174,786 |
| May 2024 | $333.01 | $350.44 | $323.77 | $334.87 | +0.19% | 81,272,144 |
| Apr 2024 | $381.47 | $383.14 | $326.90 | $334.22 | -12.87% | 83,743,760 |
| Mar 2024 | $380.36 | $396.87 | $368.87 | $383.60 | +0.79% | 66,833,304 |
| Feb 2024 | $353.40 | $381.78 | $350.02 | $380.61 | +7.83% | 61,632,074 |
| Jan 2024 | $344.21 | $362.96 | $336.59 | $352.96 | +1.85% | 65,236,186 |
| Dec 2023 | $313.83 | $354.92 | $313.00 | $346.55 | +10.55% | 85,113,580 |
| Nov 2023 | $285.59 | $314.58 | $282.02 | $313.49 | +10.12% | 71,802,299 |
| Oct 2023 | $300.52 | $303.45 | $274.26 | $284.69 | -5.78% | 60,468,904 |
| Sep 2023 | $332.00 | $333.45 | $299.82 | $302.16 | -8.52% | 55,810,667 |
| Aug 2023 | $331.76 | $338.17 | $321.20 | $330.30 | -1.06% | 69,785,687 |
| Jul 2023 | $309.78 | $334.07 | $300.89 | $333.84 | +7.47% | 58,388,191 |
| Jun 2023 | $284.05 | $315.46 | $279.98 | $310.64 | +9.59% | 92,369,915 |
| May 2023 | $298.98 | $299.56 | $277.09 | $283.45 | -5.69% | 116,755,838 |
| Apr 2023 | $294.87 | $303.20 | $284.24 | $300.54 | +1.84% | 62,484,578 |
| Mar 2023 | $291.92 | $300.11 | $279.93 | $295.12 | -0.48% | 104,357,169 |
| Feb 2023 | $322.39 | $341.47 | $292.00 | $296.54 | -8.52% | 74,571,068 |
| Jan 2023 | $317.42 | $335.16 | $307.39 | $324.17 | +2.63% | 63,001,767 |
| Dec 2022 | $326.31 | $347.25 | $310.73 | $315.86 | -2.51% | 77,732,606 |
| Nov 2022 | $300.37 | $329.08 | $277.50 | $323.99 | +9.41% | 108,648,046 |
| Oct 2022 | $281.00 | $299.28 | $267.87 | $296.13 | +7.32% | 65,952,438 |
| Sep 2022 | $288.40 | $302.83 | $265.61 | $275.94 | -4.33% | 84,363,314 |
| Aug 2022 | $300.64 | $332.98 | $288.28 | $288.42 | -4.16% | 76,506,997 |
| Jul 2022 | $275.73 | $310.67 | $274.55 | $300.94 | +9.72% | 54,068,981 |
| Jun 2022 | $301.74 | $308.46 | $264.51 | $274.27 | -9.41% | 95,093,227 |
| May 2022 | $301.99 | $315.75 | $279.59 | $302.75 | +0.78% | 105,314,308 |
| Apr 2022 | $300.50 | $318.40 | $293.59 | $300.40 | +0.36% | 86,705,594 |
| Mar 2022 | $314.59 | $340.74 | $298.89 | $299.33 | -5.22% | 115,576,911 |
| Feb 2022 | $369.47 | $374.67 | $299.29 | $315.83 | -13.94% | 103,092,847 |
| Jan 2022 | $416.57 | $417.84 | $343.61 | $366.98 | -11.57% | 101,105,081 |
| Dec 2021 | $402.08 | $420.61 | $380.90 | $415.01 | +3.59% | 84,906,404 |
| Nov 2021 | $373.00 | $416.56 | $364.70 | $400.61 | +7.77% | 76,051,882 |
| Oct 2021 | $328.15 | $375.15 | $324.16 | $371.74 | +13.25% | 59,689,355 |
| Sep 2021 | $325.56 | $343.74 | $320.28 | $328.26 | +0.64% | 67,442,457 |
| Aug 2021 | $330.00 | $338.55 | $316.61 | $326.18 | -0.61% | 67,437,587 |
| Jul 2021 | $319.91 | $333.45 | $314.80 | $328.19 | +2.92% | 60,849,123 |
| Jun 2021 | $320.66 | $321.26 | $298.40 | $318.89 | -0.01% | 89,202,481 |
| May 2021 | $326.28 | $345.69 | $309.07 | $318.91 | -1.47% | 82,190,782 |
| Apr 2021 | $306.88 | $328.83 | $303.89 | $323.67 | +6.03% | 81,664,360 |
| Mar 2021 | $258.81 | $308.02 | $246.59 | $305.25 | +18.16% | 124,198,114 |
| Feb 2021 | $271.23 | $284.68 | $254.03 | $258.34 | -4.61% | 88,428,813 |
| Jan 2021 | $266.01 | $285.77 | $261.06 | $270.82 | +1.96% | 76,250,463 |
| Dec 2020 | $278.73 | $278.95 | $258.73 | $265.62 | -4.25% | 92,276,856 |
| Nov 2020 | $270.15 | $289.00 | $268.52 | $277.41 | +4.01% | 82,687,428 |
| Oct 2020 | $279.44 | $292.66 | $262.03 | $266.71 | -3.96% | 59,508,067 |
| Sep 2020 | $284.03 | $288.04 | $262.81 | $277.71 | -2.57% | 80,498,740 |
| Aug 2020 | $266.73 | $292.95 | $263.84 | $285.04 | +7.36% | 74,342,416 |
| Jul 2020 | $249.65 | $269.07 | $246.22 | $265.49 | +5.98% | 66,951,996 |
| Jun 2020 | $249.41 | $259.29 | $234.31 | $250.51 | +0.82% | 103,056,911 |
| May 2020 | $216.77 | $252.23 | $215.21 | $248.48 | +13.03% | 115,264,068 |
| Apr 2020 | $175.91 | $224.22 | $174.00 | $219.83 | +17.74% | 120,718,853 |
| Mar 2020 | $219.98 | $241.32 | $140.63 | $186.71 | -14.29% | 221,580,986 |
| Feb 2020 | $230.30 | $247.36 | $212.33 | $217.84 | -4.50% | 86,018,380 |
| Jan 2020 | $219.08 | $236.53 | $216.40 | $228.10 | +4.45% | 97,285,454 |
| Dec 2019 | $220.90 | $222.00 | $210.61 | $218.38 | -0.97% | 112,416,662 |
| Nov 2019 | $236.07 | $239.31 | $216.88 | $220.51 | -6.00% | 102,748,559 |
| Oct 2019 | $233.01 | $238.99 | $222.12 | $234.58 | +1.10% | 64,041,214 |
| Sep 2019 | $226.45 | $235.49 | $220.67 | $232.02 | +1.80% | 76,346,028 |
| Aug 2019 | $214.14 | $229.27 | $199.05 | $227.91 | +6.65% | 99,229,451 |
| Jul 2019 | $209.70 | $219.30 | $208.17 | $213.69 | +2.75% | 64,173,578 |
| Jun 2019 | $189.52 | $211.99 | $188.75 | $207.97 | +9.54% | 90,787,915 |
| May 2019 | $203.20 | $203.52 | $186.27 | $189.85 | -6.80% | 94,653,436 |
| Apr 2019 | $192.99 | $208.30 | $192.85 | $203.70 | +6.15% | 69,671,374 |
| Mar 2019 | $185.82 | $192.19 | $179.52 | $191.89 | +3.65% | 93,564,698 |
| Feb 2019 | $184.03 | $193.42 | $182.45 | $185.14 | +0.88% | 89,520,061 |
| Jan 2019 | $169.71 | $184.67 | $168.21 | $183.53 | +6.82% | 98,288,259 |
| Dec 2018 | $183.29 | $183.50 | $158.09 | $171.82 | -4.71% | 115,924,477 |
| Nov 2018 | $176.84 | $188.69 | $167.00 | $180.32 | +2.52% | 132,250,330 |
| Oct 2018 | $208.52 | $209.79 | $170.91 | $175.88 | -15.10% | 132,138,464 |
| Sep 2018 | $200.69 | $215.43 | $200.50 | $207.15 | +3.18% | 83,093,421 |
| Aug 2018 | $196.86 | $203.55 | $191.09 | $200.77 | +1.65% | 88,278,581 |
| Jul 2018 | $193.82 | $204.25 | $192.12 | $197.52 | +1.24% | 66,246,198 |
| Jun 2018 | $187.21 | $201.60 | $186.52 | $195.10 | +4.58% | 93,433,090 |
| May 2018 | $184.73 | $191.65 | $181.20 | $186.55 | +0.95% | 102,974,278 |
| Apr 2018 | $177.15 | $187.80 | $170.42 | $184.80 | +3.68% | 100,573,674 |
| Mar 2018 | $182.75 | $184.40 | $171.56 | $178.24 | -2.21% | 108,829,772 |
| Feb 2018 | $199.34 | $202.25 | $175.42 | $182.27 | -9.27% | 126,404,505 |
| Jan 2018 | $190.21 | $207.61 | $187.82 | $200.90 | +6.00% | 91,627,521 |
| Dec 2017 | $180.32 | $191.49 | $176.70 | $189.53 | +5.40% | 103,014,304 |
| Nov 2017 | $166.42 | $180.67 | $160.53 | $179.82 | +8.47% | 102,966,300 |
| Oct 2017 | $164.20 | $167.94 | $161.51 | $165.78 | +1.36% | 71,128,733 |
| Sep 2017 | $150.26 | $163.61 | $149.76 | $163.56 | +9.13% | 109,725,593 |
| Aug 2017 | $150.24 | $156.05 | $146.89 | $149.87 | +0.18% | 113,958,572 |
| Jul 2017 | $154.39 | $154.79 | $144.25 | $149.60 | -2.48% | 102,230,998 |
| Jun 2017 | $153.52 | $159.22 | $150.75 | $153.40 | -0.07% | 100,356,008 |
| May 2017 | $156.22 | $160.86 | $153.28 | $153.51 | -1.66% | 93,045,832 |
| Apr 2017 | $146.94 | $156.27 | $145.76 | $156.10 | +6.31% | 75,688,074 |
| Mar 2017 | $146.72 | $150.15 | $145.83 | $146.83 | +1.32% | 92,844,643 |
| Feb 2017 | $137.66 | $146.33 | $136.33 | $144.91 | +5.33% | 75,863,563 |
| Jan 2017 | $135.10 | $139.37 | $133.05 | $137.58 | +2.61% | 82,989,023 |
| Dec 2016 | $129.34 | $137.33 | $128.68 | $134.08 | +3.62% | 99,379,661 |
| Nov 2016 | $121.69 | $132.14 | $119.20 | $129.40 | +6.06% | 133,251,232 |
| Oct 2016 | $128.20 | $130.45 | $121.62 | $122.01 | -5.18% | 97,360,323 |
| Sep 2016 | $134.48 | $135.88 | $125.35 | $128.68 | -4.06% | 107,739,700 |
| Aug 2016 | $138.06 | $139.00 | $133.60 | $134.12 | -2.98% | 91,331,300 |
| Jul 2016 | $128.29 | $138.72 | $128.12 | $138.24 | +8.26% | 78,399,700 |
| Jun 2016 | $132.12 | $132.73 | $123.62 | $127.69 | -3.35% | 114,046,600 |
| May 2016 | $134.37 | $137.82 | $130.02 | $132.12 | -1.32% | 112,394,600 |
| Apr 2016 | $133.10 | $137.00 | $131.75 | $133.89 | +0.34% | 82,951,100 |
| Mar 2016 | $124.78 | $134.29 | $123.98 | $133.43 | +7.50% | 94,146,700 |
| Feb 2016 | $124.92 | $127.75 | $109.62 | $124.12 | -1.30% | 135,914,000 |
| Jan 2016 | $130.11 | $131.94 | $113.59 | $125.76 | -4.91% | 147,050,100 |
| Dec 2015 | $133.52 | $134.83 | $130.01 | $132.25 | -1.22% | 99,749,700 |
| Nov 2015 | $124.24 | $135.47 | $118.61 | $133.88 | +8.28% | 111,416,100 |
| Oct 2015 | $116.23 | $125.75 | $114.71 | $123.64 | +7.06% | 97,180,400 |
| Sep 2015 | $113.99 | $119.82 | $111.80 | $115.49 | -0.83% | 122,128,700 |
| Aug 2015 | $117.62 | $123.80 | $92.17 | $116.46 | -0.49% | 135,234,000 |
| Jul 2015 | $112.45 | $118.13 | $110.17 | $117.03 | +5.31% | 97,800,100 |
| Jun 2015 | $111.97 | $113.71 | $109.03 | $111.13 | -0.26% | 104,809,700 |
| May 2015 | $106.98 | $116.48 | $106.85 | $111.42 | +4.15% | 100,397,400 |
| Apr 2015 | $113.88 | $116.25 | $106.62 | $106.98 | -5.84% | 95,675,500 |
| Mar 2015 | $114.86 | $117.99 | $111.58 | $113.61 | -0.99% | 104,110,600 |
| Feb 2015 | $104.78 | $117.92 | $101.57 | $114.75 | +9.89% | 110,415,700 |
| Jan 2015 | $105.16 | $107.74 | $100.24 | $104.42 | -0.52% | 109,808,700 |
| Dec 2014 | $99.49 | $106.02 | $96.99 | $104.97 | +5.60% | 118,058,000 |
| Nov 2014 | $96.81 | $99.80 | $95.15 | $99.40 | +1.93% | 103,033,400 |
| Oct 2014 | $92.14 | $99.26 | $86.35 | $97.52 | +6.30% | 145,336,900 |
| Sep 2014 | $93.04 | $93.75 | $88.33 | $91.74 | -1.88% | 153,432,100 |
| Aug 2014 | $80.56 | $93.52 | $79.66 | $93.50 | +15.65% | 148,205,800 |
| Jul 2014 | $81.32 | $82.35 | $77.95 | $80.85 | -0.14% | 127,291,500 |
| Jun 2014 | $80.25 | $81.47 | $77.75 | $80.96 | +0.91% | 129,672,100 |
| May 2014 | $79.51 | $80.27 | $75.32 | $80.23 | +0.91% | 120,703,800 |
| Apr 2014 | $79.24 | $81.15 | $74.61 | $79.51 | +0.48% | 161,862,300 |
| Mar 2014 | $80.73 | $83.20 | $78.37 | $79.13 | -3.54% | 129,832,500 |
| Feb 2014 | $76.64 | $83.10 | $73.96 | $82.03 | +6.74% | 147,322,300 |
| Jan 2014 | $82.11 | $82.57 | $75.85 | $76.85 | -6.67% | 137,041,800 |
| Dec 2013 | $80.45 | $82.47 | $77.70 | $82.34 | +2.07% | 128,287,300 |
| Nov 2013 | $77.98 | $82.27 | $74.78 | $80.67 | +3.57% | 138,731,300 |
| Oct 2013 | $75.88 | $78.60 | $73.74 | $77.89 | +2.69% | 164,100,100 |
| Sep 2013 | $74.83 | $78.81 | $72.21 | $75.85 | +1.83% | 147,410,900 |
| Aug 2013 | $79.52 | $80.50 | $73.11 | $74.49 | -5.74% | 169,108,600 |
| Jul 2013 | $77.63 | $81.23 | $76.63 | $79.03 | +2.01% | 125,062,100 |
| Jun 2013 | $78.65 | $79.68 | $72.41 | $77.47 | -1.51% | 177,557,000 |
| May 2013 | $73.18 | $81.56 | $72.53 | $78.66 | +7.24% | 158,696,200 |
| Apr 2013 | $69.51 | $74.59 | $69.51 | $73.35 | +5.12% | 155,248,500 |
| Mar 2013 | $68.38 | $71.45 | $68.09 | $69.78 | +1.87% | 128,165,200 |
| Feb 2013 | $67.62 | $69.19 | $63.82 | $68.50 | +2.36% | 143,475,800 |
| Jan 2013 | $63.57 | $68.15 | $62.38 | $66.92 | +8.20% | 127,826,000 |
| Dec 2012 | $65.00 | $65.92 | $60.21 | $61.85 | -4.95% | 143,325,700 |
| Nov 2012 | $61.95 | $65.23 | $60.31 | $65.07 | +6.01% | 178,244,000 |
| Oct 2012 | $60.77 | $63.20 | $58.75 | $61.38 | +1.67% | 197,653,000 |
| Sep 2012 | $56.79 | $60.58 | $56.37 | $60.37 | +6.38% | 144,599,900 |
| Aug 2012 | $52.31 | $57.18 | $51.21 | $56.75 | +8.76% | 188,405,400 |
| Jul 2012 | $52.96 | $54.28 | $49.77 | $52.18 | -1.53% | 205,145,900 |
| Jun 2012 | $48.85 | $53.28 | $47.75 | $52.99 | +7.40% | 287,347,600 |
| May 2012 | $51.93 | $52.88 | $46.37 | $49.34 | -4.73% | 286,227,600 |
| Apr 2012 | $50.10 | $52.39 | $49.36 | $51.79 | +2.94% | 176,244,800 |
| Mar 2012 | $47.53 | $50.42 | $46.12 | $50.31 | +5.76% | 197,964,600 |
| Feb 2012 | $44.69 | $48.07 | $44.30 | $47.57 | +7.16% | 189,647,500 |
| Jan 2012 | $42.41 | $45.50 | $41.92 | $44.39 | +5.59% | 196,659,700 |
| Dec 2011 | $38.86 | $42.47 | $38.79 | $42.04 | +7.19% | 230,611,500 |
| Nov 2011 | $34.74 | $39.79 | $34.58 | $39.22 | +9.55% | 231,967,000 |
| Oct 2011 | $32.80 | $37.65 | $31.03 | $35.80 | +8.91% | 242,007,200 |
| Sep 2011 | $33.53 | $35.33 | $31.08 | $32.87 | -1.53% | 280,603,400 |
| Aug 2011 | $35.07 | $35.07 | $28.13 | $33.38 | -4.44% | 451,102,200 |
| Jul 2011 | $36.29 | $37.25 | $34.63 | $34.93 | -3.56% | 200,066,500 |
| Jun 2011 | $36.12 | $36.31 | $33.41 | $36.22 | -0.17% | 267,621,000 |
| May 2011 | $37.44 | $37.94 | $35.91 | $36.28 | -2.34% | 205,928,600 |
| Apr 2011 | $37.12 | $38.51 | $36.94 | $37.15 | +0.24% | 192,754,700 |
| Mar 2011 | $37.14 | $37.86 | $35.43 | $37.06 | -1.09% | 225,764,900 |
| Feb 2011 | $36.94 | $39.38 | $36.38 | $37.47 | +1.90% | 174,726,800 |
| Jan 2011 | $35.20 | $38.12 | $34.07 | $36.77 | +4.88% | 229,405,900 |
| Dec 2010 | $30.60 | $35.49 | $30.60 | $35.06 | +16.05% | 242,106,100 |
| Nov 2010 | $31.00 | $32.82 | $29.98 | $30.21 | -2.23% | 285,015,300 |
| Oct 2010 | $31.81 | $32.14 | $30.18 | $30.90 | -2.46% | 248,397,600 |
| Sep 2010 | $28.08 | $32.23 | $28.06 | $31.68 | +13.87% | 235,029,100 |
| Aug 2010 | $28.82 | $29.24 | $27.10 | $27.82 | -2.42% | 279,092,800 |
| Jul 2010 | $28.41 | $29.37 | $26.62 | $28.51 | +1.57% | 375,351,500 |
| Jun 2010 | $33.42 | $34.17 | $27.99 | $28.07 | -17.10% | 445,088,000 |
| May 2010 | $35.39 | $36.30 | $32.07 | $33.86 | -3.89% | 522,063,700 |
| Apr 2010 | $32.41 | $37.03 | $32.16 | $35.23 | +8.90% | 371,036,400 |
| Mar 2010 | $31.24 | $32.98 | $31.09 | $32.35 | +3.69% | 311,755,400 |
| Feb 2010 | $28.01 | $31.45 | $27.53 | $31.20 | +11.39% | 358,199,600 |
| Jan 2010 | $29.15 | $29.24 | $27.19 | $28.01 | -3.18% | 305,927,400 |
| Dec 2009 | $27.49 | $29.44 | $27.35 | $28.93 | +5.74% | 272,428,900 |
| Nov 2009 | $25.14 | $27.95 | $24.47 | $27.36 | +9.05% | 324,108,800 |
| Oct 2009 | $26.65 | $28.02 | $24.96 | $25.09 | -5.82% | 327,855,200 |
| Sep 2009 | $27.01 | $28.44 | $26.32 | $26.64 | -2.38% | 255,075,500 |
| Aug 2009 | $26.18 | $27.94 | $25.43 | $27.29 | +5.20% | 343,157,900 |
| Jul 2009 | $23.80 | $26.19 | $22.27 | $25.94 | +9.78% | 299,152,600 |
| Jun 2009 | $23.59 | $25.12 | $22.53 | $23.63 | +2.03% | 350,279,000 |
| May 2009 | $26.58 | $26.77 | $22.33 | $23.16 | -12.01% | 425,707,400 |
| Apr 2009 | $23.15 | $27.07 | $22.92 | $26.32 | +11.71% | 398,336,600 |
| Mar 2009 | $20.35 | $24.36 | $17.49 | $23.56 | +12.78% | 533,962,800 |
| Feb 2009 | $21.21 | $23.85 | $18.24 | $20.89 | -2.97% | 454,586,800 |
| Jan 2009 | $23.07 | $25.49 | $21.30 | $21.53 | -6.47% | 431,144,100 |
| Dec 2008 | $22.55 | $25.19 | $20.65 | $23.02 | -0.39% | 439,676,400 |
| Nov 2008 | $23.48 | $23.79 | $17.46 | $23.11 | -2.03% | 459,693,800 |
| Oct 2008 | $25.52 | $26.09 | $17.05 | $23.59 | -8.88% | 628,648,800 |
| Sep 2008 | $27.65 | $30.74 | $24.44 | $25.89 | -4.54% | 621,080,800 |
| Aug 2008 | $24.03 | $28.75 | $22.82 | $27.12 | +13.81% | 407,771,000 |
| Jul 2008 | $23.11 | $25.85 | $20.76 | $23.83 | +1.75% | 397,904,400 |
| Jun 2008 | $27.41 | $28.13 | $23.32 | $23.42 | -14.40% | 367,890,700 |
| May 2008 | $29.09 | $30.50 | $26.28 | $27.36 | -5.00% | 358,885,800 |
| Apr 2008 | $28.20 | $30.16 | $27.40 | $28.80 | +2.97% | 315,442,200 |
| Mar 2008 | $26.50 | $30.00 | $24.87 | $27.97 | +5.35% | 375,945,900 |
| Feb 2008 | $30.30 | $30.69 | $26.41 | $26.55 | -13.35% | 356,434,400 |
| Jan 2008 | $27.13 | $31.08 | $23.77 | $30.64 | +13.73% | 482,772,200 |
| Dec 2007 | $28.62 | $29.80 | $25.57 | $26.94 | -5.67% | 330,175,300 |
| Nov 2007 | $31.40 | $31.58 | $26.78 | $28.56 | -9.36% | 406,371,300 |
| Oct 2007 | $32.58 | $34.55 | $30.28 | $31.51 | -2.87% | 400,517,900 |
| Sep 2007 | $37.21 | $37.37 | $32.37 | $32.44 | -15.32% | 515,270,200 |
| Aug 2007 | $36.94 | $38.54 | $31.85 | $38.31 | +3.07% | 769,305,600 |
| Jul 2007 | $39.55 | $41.01 | $36.72 | $37.17 | -5.54% | 417,546,100 |
| Jun 2007 | $39.10 | $41.19 | $37.35 | $39.35 | +1.23% | 370,787,500 |
| May 2007 | $38.15 | $39.62 | $37.90 | $38.87 | +2.64% | 276,299,900 |
| Apr 2007 | $36.67 | $39.69 | $36.60 | $37.87 | +3.08% | 250,809,800 |
| Mar 2007 | $39.17 | $39.65 | $36.35 | $36.74 | -7.20% | 326,396,300 |
| Feb 2007 | $40.77 | $42.01 | $39.29 | $39.59 | -2.82% | 258,092,400 |
| Jan 2007 | $41.30 | $41.84 | $39.06 | $40.74 | +1.44% | 316,367,900 |
| Dec 2006 | $39.10 | $40.37 | $38.18 | $40.16 | +5.77% | 323,271,600 |
| Nov 2006 | $37.50 | $38.85 | $35.77 | $37.97 | +1.71% | 355,710,000 |
| Oct 2006 | $36.18 | $38.24 | $35.55 | $37.33 | +2.92% | 268,215,200 |
| Sep 2006 | $34.30 | $37.65 | $33.75 | $36.27 | +5.77% | 245,905,100 |
| Aug 2006 | $34.50 | $35.22 | $33.07 | $34.29 | -1.21% | 284,655,800 |
| Jul 2006 | $35.86 | $35.98 | $32.85 | $34.71 | -3.02% | 294,513,800 |
| Jun 2006 | $37.95 | $38.80 | $35.63 | $35.79 | -6.11% | 297,879,600 |
| May 2006 | $40.15 | $41.61 | $37.30 | $38.12 | -4.53% | 264,997,600 |
| Apr 2006 | $42.38 | $42.93 | $39.50 | $39.93 | -5.60% | 142,636,300 |
| Mar 2006 | $42.15 | $43.95 | $40.28 | $42.30 | +0.36% | 192,419,800 |
| Feb 2006 | $40.45 | $43.00 | $38.50 | $42.15 | +3.95% | 169,723,200 |
| Jan 2006 | $40.39 | $43.20 | $39.65 | $40.55 | +0.17% | 190,381,400 |
| Dec 2005 | $41.84 | $42.79 | $40.42 | $40.48 | -3.11% | 123,216,400 |
| Nov 2005 | $41.00 | $43.27 | $40.35 | $41.78 | +1.80% | 188,661,700 |
| Oct 2005 | $38.15 | $41.47 | $37.48 | $41.04 | +7.60% | 212,047,300 |
| Sep 2005 | $40.70 | $42.04 | $37.14 | $38.14 | -5.41% | 201,857,000 |
| Aug 2005 | $43.21 | $43.39 | $39.14 | $40.32 | -7.33% | 188,347,600 |
| Jul 2005 | $39.18 | $43.98 | $38.61 | $43.51 | +11.85% | 148,971,100 |
| Jun 2005 | $39.20 | $40.93 | $38.15 | $38.90 | -1.14% | 140,214,700 |
| May 2005 | $35.67 | $40.34 | $35.54 | $39.35 | +11.25% | 165,217,800 |
| Apr 2005 | $38.40 | $38.75 | $34.56 | $35.37 | -7.51% | 175,448,400 |
| Mar 2005 | $40.05 | $40.27 | $37.44 | $38.24 | -4.45% | 171,584,800 |
| Feb 2005 | $41.20 | $42.99 | $38.88 | $40.02 | -3.01% | 134,241,800 |
| Jan 2005 | $42.99 | $43.27 | $40.28 | $41.26 | -3.46% | 125,399,300 |
| Dec 2004 | $41.95 | $43.09 | $41.49 | $42.74 | +2.37% | 122,581,700 |
| Nov 2004 | $41.02 | $44.30 | $40.80 | $41.75 | +1.63% | 156,743,400 |
| Oct 2004 | $39.59 | $41.50 | $38.31 | $41.08 | +4.80% | 130,066,700 |
| Sep 2004 | $36.55 | $39.73 | $36.36 | $39.20 | +7.22% | 140,363,500 |
| Aug 2004 | $33.72 | $36.87 | $32.39 | $36.56 | +8.42% | 144,180,100 |
| Jul 2004 | $35.21 | $35.35 | $32.57 | $33.72 | -4.20% | 129,195,800 |
| Jun 2004 | $35.77 | $36.13 | $34.75 | $35.20 | -2.00% | 171,113,400 |
| May 2004 | $35.25 | $36.30 | $32.34 | $35.92 | +2.07% | 170,501,900 |
| Apr 2004 | $37.30 | $37.84 | $35.19 | $35.19 | -5.81% | 133,451,400 |
| Mar 2004 | $36.58 | $37.65 | $35.12 | $37.36 | +2.89% | 158,885,900 |
| Feb 2004 | $35.47 | $37.08 | $35.01 | $36.31 | +2.37% | 144,953,600 |
| Jan 2004 | $35.75 | $36.40 | $34.70 | $35.47 | -0.06% | 183,718,600 |
| Dec 2003 | $36.88 | $36.98 | $31.93 | $35.49 | -3.45% | 193,037,700 |
| Nov 2003 | $37.43 | $37.89 | $34.83 | $36.76 | -0.84% | 129,531,900 |
| Oct 2003 | $32.12 | $37.84 | $32.06 | $37.07 | +16.39% | 173,351,900 |
| Sep 2003 | $31.93 | $34.25 | $31.11 | $31.85 | -0.96% | 215,459,500 |
| Aug 2003 | $31.25 | $34.23 | $30.10 | $32.16 | +3.08% | 200,772,100 |
| Jul 2003 | $33.12 | $34.70 | $30.56 | $31.20 | -5.80% | 197,934,200 |
| Jun 2003 | $32.75 | $34.72 | $31.58 | $33.12 | +1.94% | 182,886,200 |
| May 2003 | $28.10 | $32.57 | $27.35 | $32.49 | +15.50% | 250,999,800 |
| Apr 2003 | $24.61 | $28.76 | $23.98 | $28.13 | +15.48% | 220,136,700 |
| Mar 2003 | $23.49 | $25.80 | $21.51 | $24.36 | +3.88% | 229,009,100 |
| Feb 2003 | $21.00 | $23.59 | $20.18 | $23.45 | +12.20% | 231,128,700 |
| Jan 2003 | $24.21 | $24.91 | $20.10 | $20.90 | -12.99% | 393,066,300 |
| Dec 2002 | $27.48 | $27.63 | $23.01 | $24.02 | -9.02% | 284,287,400 |
| Nov 2002 | $28.81 | $29.25 | $23.80 | $26.40 | -8.59% | 356,145,400 |
| Oct 2002 | $25.95 | $31.32 | $23.18 | $28.88 | +10.65% | 319,117,100 |
| Sep 2002 | $32.63 | $34.90 | $24.75 | $26.10 | -20.74% | 219,699,300 |
| Aug 2002 | $30.75 | $34.48 | $26.10 | $32.93 | +6.64% | 357,006,500 |
| Jul 2002 | $36.75 | $38.50 | $27.25 | $30.88 | -15.93% | 357,101,400 |
| Jun 2002 | $41.15 | $42.05 | $34.90 | $36.73 | -11.90% | 204,571,300 |
| May 2002 | $46.44 | $49.50 | $39.85 | $41.69 | -10.09% | 235,069,000 |
| Apr 2002 | $48.15 | $50.46 | $46.00 | $46.37 | -4.61% | 131,218,600 |
| Mar 2002 | $50.28 | $50.50 | $47.10 | $48.61 | -2.78% | 154,230,200 |
| Feb 2002 | $50.00 | $52.60 | $48.35 | $50.00 | -0.18% | 129,384,000 |
| Jan 2002 | $51.01 | $51.65 | $46.90 | $50.09 | -1.80% | 129,964,900 |
| Dec 2001 | $46.66 | $52.04 | $46.25 | $51.01 | +9.35% | 134,069,300 |
| Nov 2001 | $38.23 | $47.23 | $37.47 | $46.65 | +22.02% | 172,422,800 |
| Oct 2001 | $38.12 | $43.12 | $37.10 | $38.23 | -0.36% | 173,826,200 |
| Sep 2001 | $45.82 | $48.00 | $30.30 | $38.37 | -16.50% | 193,174,700 |
| Aug 2001 | $50.37 | $50.70 | $45.27 | $45.95 | -8.78% | 124,733,500 |
| Jul 2001 | $46.99 | $50.90 | $44.60 | $50.37 | +6.63% | 106,056,100 |
| Jun 2001 | $49.00 | $51.45 | $46.55 | $47.24 | -4.16% | 118,961,200 |
| May 2001 | $47.01 | $53.73 | $46.75 | $49.29 | +4.65% | 143,446,900 |
| Apr 2001 | $43.10 | $48.50 | $40.05 | $47.10 | +9.28% | 139,696,600 |
| Mar 2001 | $42.40 | $45.50 | $38.11 | $43.10 | +1.41% | 179,137,300 |
| Feb 2001 | $47.52 | $48.90 | $39.62 | $42.50 | -11.83% | 141,499,800 |
| Jan 2001 | $45.69 | $52.50 | $40.94 | $48.20 | +5.50% | 224,446,800 |
| Dec 2000 | $39.25 | $47.44 | $38.75 | $45.69 | +16.59% | 175,587,400 |
| Nov 2000 | $43.00 | $44.31 | $35.44 | $39.19 | -8.87% | 159,686,700 |
| Oct 2000 | $53.94 | $56.81 | $34.69 | $43.00 | -18.77% | 269,631,700 |
| Sep 2000 | $49.00 | $56.19 | $48.06 | $52.94 | +10.14% | 105,695,500 |
| Aug 2000 | $51.94 | $60.00 | $48.00 | $48.06 | -7.13% | 145,390,600 |
| Jul 2000 | $49.69 | $58.75 | $48.63 | $51.75 | +3.63% | 92,784,800 |
| Jun 2000 | $49.00 | $54.00 | $45.00 | $49.94 | +1.91% | 131,944,300 |
| May 2000 | $56.50 | $57.94 | $44.13 | $49.00 | -13.27% | 145,181,700 |
| Apr 2000 | $65.50 | $70.00 | $55.31 | $56.50 | -12.40% | 108,585,200 |
| Mar 2000 | $57.81 | $69.56 | $51.00 | $64.50 | +12.17% | 147,000,700 |
| Feb 2000 | $56.94 | $62.00 | $52.63 | $57.50 | +1.55% | 125,200,600 |
| Jan 2000 | $68.63 | $69.19 | $54.88 | $56.63 | -17.64% | 134,837,200 |
| Dec 1999 | $53.13 | $69.75 | $52.92 | $68.75 | +30.23% | 139,005,300 |
| Nov 1999 | $50.42 | $55.67 | $49.92 | $52.79 | +4.54% | 116,575,500 |
| Oct 1999 | $45.58 | $52.33 | $44.71 | $50.50 | +10.38% | 126,242,700 |
| Sep 1999 | $40.83 | $46.00 | $39.38 | $45.75 | +11.59% | 101,502,300 |
| Aug 1999 | $42.08 | $44.25 | $35.75 | $41.00 | -3.62% | 119,803,950 |
| Jul 1999 | $42.54 | $46.63 | $41.63 | $42.54 | -0.97% | 87,116,700 |
| Jun 1999 | $38.00 | $43.13 | $36.75 | $42.96 | +13.92% | 104,368,950 |
| May 1999 | $39.88 | $41.17 | $36.83 | $37.71 | -5.33% | 124,823,100 |
| Apr 1999 | $41.67 | $45.29 | $37.71 | $39.83 | -4.02% | 117,392,100 |
| Mar 1999 | $39.08 | $44.21 | $38.83 | $41.50 | +4.29% | 111,417,900 |
| Feb 1999 | $40.25 | $41.13 | $35.88 | $39.79 | -1.34% | 101,236,050 |
| Jan 1999 | $40.25 | $40.83 | $34.58 | $40.33 | -1.12% | 139,142,550 |
| Dec 1998 | $33.08 | $41.33 | $32.17 | $40.79 | +22.99% | 106,602,900 |
| Nov 1998 | $29.25 | $34.67 | $28.75 | $33.17 | +14.20% | 105,596,400 |
| Oct 1998 | $25.33 | $29.96 | $21.08 | $29.04 | +10.29% | 186,681,600 |
| Sep 1998 | $25.67 | $29.75 | $23.50 | $26.33 | +3.61% | 154,875,900 |
| Aug 1998 | $27.71 | $30.63 | $23.88 | $25.42 | -8.96% | 150,087,300 |
| Jul 1998 | $27.75 | $32.67 | $27.75 | $27.92 | +0.83% | 160,953,750 |
| Jun 1998 | $26.50 | $28.85 | $25.35 | $27.69 | +5.73% | 145,564,200 |
| May 1998 | $23.54 | $26.31 | $22.56 | $26.19 | +12.74% | 120,076,200 |
| Apr 1998 | $22.48 | $24.23 | $21.85 | $23.23 | +3.05% | 121,498,500 |
| Mar 1998 | $21.21 | $23.48 | $21.15 | $22.54 | +5.87% | 136,070,400 |
| Feb 1998 | $20.50 | $22.94 | $20.42 | $21.29 | +5.58% | 107,246,700 |
| Jan 1998 | $19.67 | $20.54 | $18.44 | $20.17 | +2.76% | 87,627,000 |
| Dec 1997 | $18.94 | $20.17 | $17.65 | $19.63 | +5.02% | 103,974,000 |
| Nov 1997 | $19.17 | $19.35 | $17.88 | $18.69 | +0.56% | 93,867,000 |
| Oct 1997 | $17.52 | $18.88 | $16.73 | $18.58 | +6.95% | 136,966,800 |
| Sep 1997 | $15.81 | $18.13 | $15.79 | $17.38 | +10.46% | 127,059,900 |
| Aug 1997 | $16.63 | $16.88 | $15.69 | $15.73 | -5.27% | 106,325,700 |
| Jul 1997 | $15.33 | $16.65 | $14.60 | $16.60 | +8.29% | 119,939,550 |
| Jun 1997 | $14.00 | $15.56 | $13.81 | $15.33 | +9.31% | 134,912,700 |
| May 1997 | $12.89 | $14.14 | $12.67 | $14.03 | +8.84% | 173,335,500 |
| Apr 1997 | $11.72 | $12.97 | $11.64 | $12.89 | +8.41% | 119,520,000 |
| Mar 1997 | $12.03 | $13.03 | $11.83 | $11.89 | -2.06% | 133,445,700 |
| Feb 1997 | $11.06 | $12.64 | $11.00 | $12.14 | +10.35% | 240,156,000 |
| Jan 1997 | $11.17 | $11.86 | $10.61 | $11.00 | -1.25% | 219,353,850 |
| Dec 1996 | $11.72 | $11.92 | $10.72 | $11.14 | -3.84% | 151,106,400 |
| Nov 1996 | $12.17 | $12.72 | $11.28 | $11.58 | -5.01% | 177,474,600 |
| Oct 1996 | $12.75 | $13.22 | $11.72 | $12.19 | -3.52% | 115,792,200 |
| Sep 1996 | $11.56 | $13.17 | $11.53 | $12.64 | +7.06% | 101,001,600 |
| Aug 1996 | $11.22 | $12.42 | $11.17 | $11.81 | +5.46% | 105,200,550 |
| Jul 1996 | $12.03 | $12.33 | $10.67 | $11.19 | -6.71% | 143,292,150 |
| Jun 1996 | $11.31 | $12.69 | $11.22 | $12.00 | +5.62% | 122,950,800 |
| May 1996 | $10.47 | $11.92 | $10.11 | $11.36 | +7.92% | 164,262,150 |
| Apr 1996 | $10.67 | $10.69 | $9.44 | $10.53 | -0.79% | 151,977,600 |
| Mar 1996 | $9.78 | $11.19 | $9.61 | $10.61 | +10.40% | 175,555,800 |
| Feb 1996 | $10.22 | $10.67 | $9.50 | $9.61 | -5.98% | 132,093,450 |
| Jan 1996 | $10.56 | $10.56 | $9.22 | $10.22 | -3.67% | 161,351,100 |
| Dec 1995 | $9.89 | $10.67 | $9.53 | $10.61 | +7.61% | 135,653,400 |
| Nov 1995 | $8.28 | $9.97 | $8.28 | $9.86 | +19.13% | 182,070,450 |
| Oct 1995 | $8.86 | $8.92 | $8.14 | $8.28 | -6.58% | 184,977,000 |
| Sep 1995 | $8.92 | $9.53 | $8.56 | $8.86 | -0.31% | 226,980,000 |
| Aug 1995 | $9.78 | $9.97 | $8.83 | $8.89 | -9.09% | 121,608,900 |
| Jul 1995 | $9.00 | $10.06 | $9.00 | $9.78 | +7.98% | 150,221,250 |
| Jun 1995 | $9.31 | $9.67 | $8.58 | $9.06 | -2.10% | 256,795,650 |
| May 1995 | $9.28 | $10.00 | $8.86 | $9.25 | -0.30% | 239,835,600 |
| Apr 1995 | $9.81 | $9.83 | $8.94 | $9.28 | -5.65% | 149,049,900 |
| Mar 1995 | $10.00 | $10.33 | $9.42 | $9.83 | -1.39% | 156,234,600 |
| Feb 1995 | $10.39 | $11.11 | $9.78 | $9.97 | -4.01% | 136,977,300 |
| Jan 1995 | $10.19 | $10.78 | $9.92 | $10.39 | +1.63% | 75,996,450 |
| Dec 1994 | $10.22 | $10.50 | $9.81 | $10.22 | -0.54% | 90,022,050 |
| Nov 1994 | $10.08 | $10.72 | $9.89 | $10.28 | +1.65% | 123,904,350 |
| Oct 1994 | $9.39 | $10.22 | $9.08 | $10.11 | +8.33% | 88,499,700 |
| Sep 1994 | $9.89 | $10.00 | $9.25 | $9.33 | -7.18% | 89,096,400 |
| Aug 1994 | $9.06 | $10.28 | $8.83 | $10.06 | +10.70% | 130,652,100 |
| Jul 1994 | $9.42 | $9.83 | $8.89 | $9.08 | -2.97% | 80,594,550 |
| Jun 1994 | $10.00 | $10.31 | $9.08 | $9.36 | -6.65% | 98,008,650 |
| May 1994 | $9.39 | $10.31 | $8.81 | $10.03 | +7.44% | 116,264,700 |
| Apr 1994 | $8.83 | $9.61 | $8.78 | $9.33 | +3.07% | 77,763,150 |
| Mar 1994 | $9.25 | $9.92 | $8.67 | $9.06 | -2.10% | 137,023,200 |
| Feb 1994 | $8.67 | $9.44 | $8.25 | $9.25 | +6.73% | 119,165,850 |
| Jan 1994 | $8.78 | $9.00 | $8.11 | $8.67 | -1.27% | 147,197,250 |
| Dec 1993 | $9.39 | $9.61 | $8.67 | $8.78 | -4.82% | 89,785,350 |
| Nov 1993 | $8.81 | $9.83 | $8.72 | $9.22 | +4.73% | 117,718,650 |
| Oct 1993 | $8.67 | $8.92 | $8.28 | $8.81 | +2.92% | 95,008,950 |
| Sep 1993 | $9.39 | $9.42 | $7.78 | $8.56 | -9.94% | 224,711,100 |
| Aug 1993 | $9.94 | $10.50 | $8.86 | $9.50 | -3.12% | 189,274,950 |
| Jul 1993 | $9.72 | $10.03 | $9.33 | $9.81 | +0.86% | 64,539,000 |
| Jun 1993 | $10.28 | $10.42 | $9.14 | $9.72 | -5.41% | 113,075,100 |
| May 1993 | $9.36 | $10.44 | $9.28 | $10.28 | +9.47% | 115,724,700 |
| Apr 1993 | $10.60 | $10.60 | $8.81 | $9.39 | -10.94% | 262,286,250 |
| Mar 1993 | $10.65 | $10.83 | $10.08 | $10.54 | -0.59% | 137,559,600 |
| Feb 1993 | $11.00 | $11.23 | $9.25 | $10.60 | -2.30% | 178,747,800 |
| Jan 1993 | $11.29 | $11.31 | $10.42 | $10.85 | -3.52% | 126,367,200 |
| Dec 1992 | $10.17 | $11.44 | $10.10 | $11.25 | +10.66% | 121,775,400 |
| Nov 1992 | $9.65 | $10.17 | $9.48 | $10.17 | +5.40% | 110,422,800 |
| Oct 1992 | $9.23 | $9.71 | $8.17 | $9.65 | +4.51% | 143,964,000 |
| Sep 1992 | $8.90 | $9.50 | $8.75 | $9.23 | +3.75% | 107,333,400 |
| Aug 1992 | $8.38 | $8.92 | $8.31 | $8.90 | +6.22% | 127,171,200 |
| Jul 1992 | $7.46 | $8.44 | $7.44 | $8.38 | +12.08% | 105,945,300 |
| Jun 1992 | $7.85 | $7.93 | $7.03 | $7.47 | -4.78% | 157,698,000 |
| May 1992 | $6.93 | $7.89 | $6.74 | $7.85 | +13.23% | 144,568,800 |
| Apr 1992 | $7.17 | $7.63 | $6.71 | $6.93 | -3.67% | 172,453,500 |
| Mar 1992 | $7.13 | $7.43 | $6.72 | $7.19 | +1.17% | 124,147,800 |
| Feb 1992 | $6.86 | $7.54 | $6.61 | $7.11 | +3.85% | 140,575,500 |
| Jan 1992 | $7.42 | $7.99 | $6.75 | $6.85 | -8.53% | 227,046,600 |
| Dec 1991 | $6.64 | $7.79 | $6.61 | $7.49 | +11.83% | 141,096,600 |
| Nov 1991 | $6.36 | $6.83 | $6.17 | $6.69 | +5.70% | 140,226,300 |
| Oct 1991 | $6.11 | $6.36 | $5.72 | $6.33 | +4.59% | 123,549,300 |
| Sep 1991 | $5.97 | $6.15 | $5.57 | $6.06 | +1.16% | 102,533,400 |
| Aug 1991 | $5.38 | $6.01 | $5.01 | $5.99 | +11.08% | 137,563,200 |
| Jul 1991 | $5.06 | $5.51 | $4.92 | $5.39 | +7.48% | 145,105,200 |
| Jun 1991 | $4.86 | $5.17 | $4.75 | $5.01 | +2.75% | 132,269,400 |
| May 1991 | $4.26 | $4.94 | $4.09 | $4.88 | +14.56% | 150,842,250 |
| Apr 1991 | $4.00 | $4.46 | $3.93 | $4.26 | +6.48% | 159,869,700 |
| Mar 1991 | $3.58 | $4.05 | $3.57 | $4.00 | +10.77% | 122,184,450 |
| Feb 1991 | $3.19 | $3.76 | $3.12 | $3.61 | +12.72% | 198,254,250 |
| Jan 1991 | $2.85 | $3.29 | $2.56 | $3.20 | +11.97% | 182,416,050 |
| Dec 1990 | $2.70 | $3.04 | $2.69 | $2.86 | +8.04% | 127,218,600 |
| Nov 1990 | $2.19 | $2.69 | $2.12 | $2.65 | +21.70% | 179,213,850 |
| Oct 1990 | $2.28 | $2.53 | $1.98 | $2.18 | -3.29% | 215,924,400 |
| Sep 1990 | $2.48 | $2.61 | $2.15 | $2.25 | -10.33% | 136,344,600 |
| Aug 1990 | $2.53 | $2.78 | $2.12 | $2.51 | -1.09% | 265,967,550 |
| Jul 1990 | $2.85 | $3.23 | $2.52 | $2.54 | -11.04% | 162,596,700 |
| Jun 1990 | $3.02 | $3.11 | $2.70 | $2.85 | -4.74% | 161,179,875 |
| May 1990 | $2.36 | $3.04 | $2.32 | $2.99 | +29.68% | 184,159,575 |
| Apr 1990 | $2.23 | $2.39 | $2.20 | $2.31 | +2.18% | 93,168,225 |
| Mar 1990 | $1.97 | $2.33 | $1.96 | $2.26 | +15.09% | 149,977,575 |
| Feb 1990 | $1.75 | $1.99 | $1.72 | $1.96 | +13.17% | 88,269,750 |
| Jan 1990 | $1.81 | $1.91 | $1.70 | $1.73 | -4.09% | 106,764,075 |
| Dec 1989 | $1.81 | $1.86 | $1.65 | $1.81 | -0.34% | 66,513,150 |
| Nov 1989 | $1.68 | $1.90 | $1.67 | $1.81 | +8.89% | 67,369,725 |
| Oct 1989 | $1.77 | $1.88 | $1.49 | $1.67 | -3.22% | 89,369,325 |
| Sep 1989 | $1.76 | $1.77 | $1.59 | $1.72 | -2.11% | 65,488,500 |
| Aug 1989 | $1.57 | $1.78 | $1.53 | $1.76 | +14.00% | 101,454,525 |
| Jul 1989 | $1.30 | $1.54 | $1.28 | $1.54 | +20.19% | 57,337,875 |
| Jun 1989 | $1.35 | $1.45 | $1.28 | $1.28 | -4.87% | 95,963,744 |
| May 1989 | $1.31 | $1.39 | $1.25 | $1.35 | +2.18% | 106,339,842 |
| Apr 1989 | $1.19 | $1.32 | $1.18 | $1.32 | +10.69% | 71,399,481 |
| Mar 1989 | $1.16 | $1.21 | $1.09 | $1.19 | +4.32% | 123,061,281 |
| Feb 1989 | $1.02 | $1.15 | $1.02 | $1.14 | +11.64% | 110,741,179 |
| Jan 1989 | $1.04 | $1.04 | $0.9465 | $1.02 | -1.58% | 87,042,607 |
| Dec 1988 | $0.9877 | $1.05 | $0.9424 | $1.04 | +4.98% | 90,101,368 |
| Nov 1988 | $0.9342 | $1.02 | $0.8724 | $0.9918 | +6.17% | 110,959,881 |
| Oct 1988 | $0.856 | $0.9877 | $0.856 | $0.9342 | +9.13% | 76,781,931 |
| Sep 1988 | $0.7737 | $0.8889 | $0.7695 | $0.856 | +10.64% | 116,430,419 |
| Aug 1988 | $0.9136 | $0.9259 | $0.7531 | $0.7737 | -14.93% | 100,362,044 |
| Jul 1988 | $0.9588 | $0.9588 | $0.8395 | $0.9095 | -4.74% | 121,654,916 |
| Jun 1988 | $0.8189 | $0.9794 | $0.8107 | $0.9547 | +16.00% | 127,237,842 |
| May 1988 | $0.8601 | $0.8807 | $0.7613 | $0.823 | -3.85% | 72,280,357 |
| Apr 1988 | $0.786 | $0.893 | $0.7654 | $0.856 | +8.33% | 112,053,380 |
| Mar 1988 | $0.7572 | $0.8313 | $0.7449 | $0.7901 | +3.78% | 162,609,531 |
| Feb 1988 | $0.6337 | $0.7654 | $0.6296 | $0.7613 | +21.71% | 104,140,694 |
| Jan 1988 | $0.6173 | $0.6626 | $0.572 | $0.6255 | +1.33% | 94,028,854 |
| Dec 1987 | $0.5473 | $0.6502 | $0.5103 | $0.6173 | +14.50% | 120,771,002 |
| Nov 1987 | $0.5432 | $0.6049 | $0.5185 | $0.5391 | +0.77% | 91,720,356 |
| Oct 1987 | $0.749 | $0.8642 | $0.3992 | $0.535 | -28.57% | 178,851,042 |
| Sep 1987 | $0.8587 | $0.8834 | $0.7243 | $0.749 | -12.22% | 147,985,484 |
| Aug 1987 | $0.8176 | $0.9246 | $0.8176 | $0.8532 | +3.67% | 124,576,992 |
| Jul 1987 | $0.7353 | $0.834 | $0.7133 | $0.823 | +11.11% | 107,737,087 |
| Jun 1987 | $0.7325 | $0.8121 | $0.7325 | $0.7407 | +0.75% | 157,837,617 |
| May 1987 | $0.6283 | $0.7435 | $0.6145 | $0.7353 | +16.02% | 188,095,671 |
| Apr 1987 | $0.631 | $0.6667 | $0.5706 | $0.6337 | -0.43% | 183,361,727 |
| Mar 1987 | $0.5487 | $0.6749 | $0.535 | $0.6365 | +21.47% | 183,694,333 |
| Feb 1987 | $0.4856 | $0.5487 | $0.4801 | $0.524 | +9.14% | 156,051,566 |
| Jan 1987 | $0.3951 | $0.4993 | $0.3923 | $0.4801 | +22.38% | 131,944,446 |
| Dec 1986 | $0.4115 | $0.4252 | $0.3923 | $0.3923 | -5.30% | 83,361,151 |
| Nov 1986 | $0.4033 | $0.4335 | $0.3813 | $0.4143 | +2.72% | 83,680,090 |
| Oct 1986 | $0.3731 | $0.4143 | $0.3649 | $0.4033 | +8.09% | 81,315,397 |
| Sep 1986 | $0.439 | $0.4444 | $0.3621 | $0.3731 | -14.47% | 85,798,748 |
| Aug 1986 | $0.3676 | $0.4499 | $0.3649 | $0.4362 | +18.66% | 99,221,458 |
| Jul 1986 | $0.4774 | $0.4774 | $0.3484 | $0.3676 | -22.99% | 76,203,284 |
| Jun 1986 | $0.4499 | $0.4774 | $0.428 | $0.4774 | +5.45% | 86,773,786 |
| May 1986 | $0.3539 | $0.4664 | $0.3457 | $0.4527 | +21.32% | 192,373,990 |
| Apr 1986 | $0.3539 | $0.4005 | $0.3128 | $0.3731 | +5.43% | 121,834,127 |
| Mar 1986 | $0.321 | $0.3759 | $0.31 | $0.3539 | +11.21% | 151,827,922 |
| Feb 1986 | $0.2743 | $0.3265 | $0.2606 | $0.3182 | +16.00% | 141,949,973 |
| Jan 1986 | $0.2743 | $0.2826 | $0.2359 | $0.2743 | 0.00% | 84,860,160 |
| Dec 1985 | $0.2414 | $0.3018 | $0.2359 | $0.2743 | +13.64% | 87,142,838 |
| Nov 1985 | $0.2414 | $0.2798 | $0.2305 | $0.2414 | 0.00% | 89,662,448 |
| Oct 1985 | $0.2442 | $0.2606 | $0.2387 | $0.2414 | -1.12% | 52,415,102 |
| Sep 1985 | $0.2579 | $0.2798 | $0.2387 | $0.2442 | -6.32% | 57,508,990 |
| Aug 1985 | $0.2853 | $0.2908 | $0.2305 | $0.2606 | -9.52% | 171,788,853 |
| Jul 1985 | $0.2853 | $0.31 | $0.2771 | $0.2881 | -0.94% | 130,864,615 |
| Jun 1985 | $0.3594 | $0.3649 | $0.2771 | $0.2908 | -19.70% | 87,288,642 |
| May 1985 | $0.3923 | $0.4472 | $0.3567 | $0.3621 | -7.69% | 127,784,591 |
| Apr 1985 | $0.3731 | $0.406 | $0.3457 | $0.3923 | +4.38% | 59,249,477 |
| Mar 1985 | $0.417 | $0.439 | $0.3731 | $0.3759 | -9.87% | 90,113,515 |
| Feb 1985 | $0.3649 | $0.428 | $0.3292 | $0.417 | +14.29% | 108,461,533 |
| Jan 1985 | $0.3923 | $0.4005 | $0.3484 | $0.3649 | -6.34% | 84,864,716 |
| Dec 1984 | $0.3429 | $0.3896 | $0.3374 | $0.3896 | +15.45% | 80,303,909 |
| Nov 1984 | $0.3045 | $0.3429 | $0.2634 | $0.3374 | +10.81% | 127,137,602 |
| Oct 1984 | $0.2963 | $0.3402 | $0.2634 | $0.3045 | +2.78% | 120,913,769 |
| Sep 1984 | $0.3182 | $0.3621 | $0.2826 | $0.2963 | -6.09% | 126,117,002 |
| Aug 1984 | $0.4993 | $0.6091 | $0.3128 | $0.3155 | -36.81% | 398,439,508 |
| Jul 1984 | $0.4993 | $0.5103 | $0.4307 | $0.4993 | 0.00% | 30,148,708 |
| Jun 1984 | $0.439 | $0.4993 | $0.4307 | $0.4993 | +13.75% | 56,584,072 |
| May 1984 | $0.4307 | $0.4691 | $0.4005 | $0.439 | +1.91% | 31,100,965 |
| Apr 1984 | $0.3813 | $0.4307 | $0.3704 | $0.4307 | +12.95% | 65,158,932 |
| Mar 1984 | $0.3594 | $0.4307 | $0.31 | $0.3813 | +6.11% | 136,714,840 |
| Feb 1984 | $0.4198 | $0.4307 | $0.3402 | $0.3594 | -14.38% | 117,847,408 |
| Jan 1984 | $0.5789 | $0.5789 | $0.3704 | $0.4198 | -27.49% | 91,922,346 |
| Dec 1983 | $0.5405 | $0.5898 | $0.5103 | $0.5789 | +7.11% | 47,539,915 |
| Nov 1983 | $0.4691 | $0.6008 | $0.4609 | $0.5405 | +15.20% | 71,920,409 |
| Oct 1983 | $0.6392 | $0.6502 | $0.4691 | $0.4691 | -26.61% | 64,124,664 |
| Sep 1983 | $0.6008 | $0.6996 | $0.5898 | $0.6392 | +6.39% | 46,405,407 |
| Aug 1983 | $0.6008 | $0.6694 | $0.5789 | $0.6008 | 0.00% | 58,948,764 |
| Jul 1983 | $0.5706 | $0.6502 | $0.5487 | $0.6008 | +5.29% | 60,370,314 |
| Jun 1983 | $0.4897 | $0.6804 | $0.4897 | $0.5706 | +18.86% | 120,307,785 |
| May 1983 | $0.4198 | $0.5199 | $0.4102 | $0.4801 | +14.38% | 79,369,879 |
| Apr 1983 | $0.3498 | $0.4198 | $0.3402 | $0.4198 | +20.00% | 146,893,503 |
| Mar 1983 | $0.3498 | $0.3498 | $0.31 | $0.3498 | 0.00% | 88,482,380 |
| Feb 1983 | $0.3402 | $0.38 | $0.3306 | $0.3498 | +9.44% | 45,772,090 |
| Jan 1983 | $0.2702 | $0.3402 | $0.2606 | $0.3196 | +18.27% | 71,068,391 |
| Dec 1982 | $0.2599 | $0.3196 | $0.2401 | $0.2702 | +12.57% | 100,328,628 |
| Nov 1982 | $0.1797 | $0.2497 | $0.1797 | $0.2401 | +33.59% | 79,953,075 |
| Oct 1982 | $0.1598 | $0.2003 | $0.1598 | $0.1797 | +12.45% | 128,941,875 |
| Sep 1982 | $0.1399 | $0.1598 | $0.1399 | $0.1598 | +14.22% | 116,494,200 |
| Aug 1982 | $0.1097 | $0.1502 | $0.1001 | $0.1399 | +27.50% | 120,977,550 |
| Jul 1982 | $0.1097 | $0.1097 | $0.1001 | $0.1097 | +9.59% | 57,973,725 |
| Jun 1982 | $0.0898 | $0.1097 | $0.0898 | $0.1001 | +11.45% | 70,439,625 |
| May 1982 | $0.0598 | $0.0898 | $0.0598 | $0.0898 | +12.16% | 150,602,288 |
| Apr 1982 | $0.0702 | $0.0801 | $0.0702 | $0.0801 | +14.06% | 32,554,410 |
| Mar 1982 | $0.0598 | $0.0801 | $0.0598 | $0.0702 | +17.43% | 23,031,845 |
| Feb 1982 | $0.0598 | $0.0598 | $0.0499 | $0.0598 | 0.00% | 10,638,844 |
| Jan 1982 | $0.0501 | $0.06 | $0.0501 | $0.0598 | +19.34% | 13,315,644 |
| Dec 1981 | $0.0501 | $0.06 | $0.0501 | $0.0501 | 0.00% | 30,071,253 |
| Nov 1981 | $0.0501 | $0.0501 | $0.0399 | $0.0501 | +25.69% | 24,091,174 |
| Oct 1981 | $0.03 | $0.0501 | $0.03 | $0.0399 | +32.93% | 57,716,300 |
| Sep 1981 | $0.03 | $0.03 | $0.03 | $0.03 | – | 42,270,610 |
Seasonality
HD 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 | 3.0% | -2.9% | -1.3% | 2.8% | 0.0% | 3.3% | 2.9% | 2.3% | -0.1% | 0.5% | 4.7% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 8.9% | 1.6% | -13.0% | -0.0% | -3.5% | 12.0% | -5.9% | -1.2% | -12.6% | 15.7% | ||
| 2025 | 5.9% | -3.7% | -7.0% | -1.6% | 2.2% | 0.2% | 0.2% | 10.7% | 0.2% | -6.3% | -6.0% | -3.0% |
| 2024 | 1.8% | 7.8% | 1.4% | -12.9% | 0.9% | 2.8% | 6.9% | 0.7% | 10.0% | -2.8% | 9.6% | -9.4% |
| 2023 | 2.6% | -8.5% | 0.2% | 1.8% | -5.0% | 9.6% | 7.5% | -0.4% | -8.5% | -5.8% | 10.9% | 10.5% |
| 2022 | -11.6% | -13.9% | -4.7% | 0.4% | 0.8% | -8.8% | 9.7% | -3.5% | -4.3% | 7.3% | 10.1% | -2.5% |
| 2021 | 2.0% | -4.6% | 18.9% | 6.0% | -1.5% | 0.5% | 2.9% | -0.6% | 1.1% | 13.2% | 7.8% | 4.0% |
| 2020 | 4.5% | -4.5% | -13.7% | 17.7% | 13.0% | 1.4% | 6.0% | 7.4% | -2.1% | -4.0% | 4.0% | -3.7% |
| 2019 | 6.8% | 0.9% | 4.4% | 6.2% | -6.8% | 10.3% | 2.8% | 6.7% | 2.4% | 1.1% | -6.0% | -0.3% |
| 2018 | 6.0% | -9.3% | -1.7% | 3.7% | 1.5% | 4.6% | 1.2% | 2.2% | 3.2% | -15.1% | 3.1% | -4.7% |
| 2017 | 2.6% | 5.3% | 1.9% | 6.3% | -1.1% | -0.1% | -2.5% | 0.8% | 9.1% | 1.4% | 9.0% | 5.4% |