KeyCorp (KEY) stock
KEYNYSENational Commercial BanksFiscal year ends December 31Also trades as KEY.PI, KEY.PJ, KEY.PK, KEY.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 15/304% above fair value
$21.12−0.37 (-1.72%)
Close on Oct 30, 2026Market cap $22.54BP/E 12.3Yield 3.88%
Price history
KeyCorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.12
-1.72% on the day
52-week range
$16.91 – $24.07
-12.2% from the high
Change over 52 weeks
+20.6%
From $17.51 on Oct 30, 2025
Average volume
13.16M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.89 | $21.64 | $19.45 | $21.12 | +5.23% | 392,560,660 |
| Sep 2026 | $21.34 | $22.35 | $20.02 | $20.07 | -7.13% | 317,016,714 |
| Aug 2026 | $22.56 | $23.46 | $21.60 | $21.61 | -4.34% | 185,520,803 |
| Jul 2026 | $23.06 | $24.07 | $22.13 | $22.59 | -2.00% | 241,636,273 |
| Jun 2026 | $21.12 | $23.72 | $20.58 | $23.05 | +8.06% | 269,308,937 |
| May 2026 | $22.17 | $22.43 | $20.69 | $21.33 | -3.53% | 212,604,463 |
| Apr 2026 | $20.08 | $22.55 | $19.82 | $22.11 | +10.27% | 278,088,360 |
| Mar 2026 | $20.65 | $21.07 | $18.73 | $20.05 | -3.33% | 359,783,290 |
| Feb 2026 | $21.54 | $23.35 | $20.48 | $20.74 | -3.62% | 332,978,430 |
| Jan 2026 | $20.63 | $22.07 | $20.17 | $21.52 | +4.26% | 325,667,130 |
| Dec 2025 | $18.34 | $21.25 | $18.26 | $20.64 | +12.30% | 340,031,913 |
| Nov 2025 | $17.50 | $18.59 | $16.91 | $18.38 | +4.49% | 346,802,494 |
| Oct 2025 | $18.63 | $19.04 | $16.47 | $17.59 | -5.89% | 494,549,790 |
| Sep 2025 | $18.96 | $19.41 | $18.30 | $18.69 | -3.46% | 614,971,760 |
| Aug 2025 | $17.55 | $19.50 | $17.18 | $19.36 | +8.04% | 562,533,100 |
| Jul 2025 | $17.39 | $18.91 | $17.34 | $17.92 | +2.87% | 620,793,760 |
| Jun 2025 | $15.79 | $17.50 | $15.47 | $17.42 | +9.84% | 263,175,728 |
| May 2025 | $14.82 | $16.71 | $14.72 | $15.86 | +6.87% | 270,253,757 |
| Apr 2025 | $15.81 | $16.10 | $12.73 | $14.84 | -7.19% | 368,203,424 |
| Mar 2025 | $17.35 | $17.61 | $14.87 | $15.99 | -7.68% | 346,011,076 |
| Feb 2025 | $17.44 | $18.10 | $16.57 | $17.32 | -3.67% | 208,723,746 |
| Jan 2025 | $17.33 | $18.37 | $16.55 | $17.98 | +4.90% | 276,477,269 |
| Dec 2024 | $19.55 | $19.58 | $16.67 | $17.14 | -12.01% | 205,493,168 |
| Nov 2024 | $17.34 | $20.04 | $17.02 | $19.48 | +12.93% | 176,659,483 |
| Oct 2024 | $16.59 | $17.94 | $15.95 | $17.25 | +2.99% | 213,468,747 |
| Sep 2024 | $16.82 | $17.39 | $15.40 | $16.75 | -1.82% | 242,899,644 |
| Aug 2024 | $16.09 | $17.20 | $13.63 | $17.06 | +5.77% | 353,315,286 |
| Jul 2024 | $14.20 | $16.51 | $13.82 | $16.13 | +13.51% | 331,451,709 |
| Jun 2024 | $14.46 | $14.49 | $13.11 | $14.21 | -1.11% | 255,670,569 |
| May 2024 | $14.59 | $15.61 | $13.66 | $14.37 | -0.83% | 230,626,608 |
| Apr 2024 | $15.81 | $15.85 | $14.06 | $14.49 | -8.35% | 317,452,333 |
| Mar 2024 | $14.19 | $15.86 | $13.85 | $15.81 | +10.79% | 273,449,163 |
| Feb 2024 | $14.55 | $14.67 | $13.25 | $14.27 | -1.79% | 358,516,430 |
| Jan 2024 | $14.30 | $15.01 | $12.94 | $14.53 | +0.90% | 404,410,520 |
| Dec 2023 | $12.26 | $14.88 | $12.22 | $14.40 | +16.22% | 298,350,223 |
| Nov 2023 | $10.20 | $12.66 | $9.96 | $12.39 | +21.23% | 284,170,664 |
| Oct 2023 | $10.63 | $11.33 | $9.50 | $10.22 | -5.02% | 363,139,756 |
| Sep 2023 | $11.42 | $11.96 | $10.20 | $10.76 | -5.03% | 273,954,479 |
| Aug 2023 | $12.22 | $12.30 | $10.35 | $11.33 | -7.96% | 292,939,654 |
| Jul 2023 | $9.29 | $13.04 | $9.10 | $12.31 | +33.23% | 453,986,550 |
| Jun 2023 | $9.53 | $11.10 | $9.19 | $9.24 | -1.07% | 399,560,770 |
| May 2023 | $11.21 | $11.34 | $8.54 | $9.34 | -17.05% | 548,147,220 |
| Apr 2023 | $12.54 | $12.67 | $10.34 | $11.26 | -10.06% | 489,923,020 |
| Mar 2023 | $18.29 | $18.56 | $9.61 | $12.52 | -31.55% | 787,038,405 |
| Feb 2023 | $18.98 | $20.30 | $17.79 | $18.29 | -4.69% | 208,720,637 |
| Jan 2023 | $17.63 | $19.20 | $16.34 | $19.19 | +10.16% | 256,555,735 |
| Dec 2022 | $18.87 | $18.99 | $16.43 | $17.42 | -7.39% | 210,869,527 |
| Nov 2022 | $18.03 | $20.04 | $17.33 | $18.81 | +5.26% | 220,537,080 |
| Oct 2022 | $16.28 | $18.11 | $15.26 | $17.87 | +11.55% | 276,843,112 |
| Sep 2022 | $17.64 | $19.06 | $15.74 | $16.02 | -9.44% | 227,099,523 |
| Aug 2022 | $18.10 | $19.87 | $17.66 | $17.69 | -3.33% | 180,402,346 |
| Jul 2022 | $17.17 | $18.98 | $16.41 | $18.30 | +6.21% | 211,534,751 |
| Jun 2022 | $20.05 | $20.05 | $16.69 | $17.23 | -13.68% | 212,845,309 |
| May 2022 | $19.39 | $20.34 | $17.93 | $19.96 | +3.37% | 223,169,940 |
| Apr 2022 | $22.61 | $22.75 | $19.26 | $19.31 | -13.72% | 225,649,676 |
| Mar 2022 | $24.72 | $24.77 | $22.10 | $22.38 | -10.73% | 221,113,573 |
| Feb 2022 | $25.03 | $27.10 | $23.28 | $25.07 | +0.04% | 152,770,596 |
| Jan 2022 | $23.45 | $27.17 | $23.42 | $25.06 | +8.34% | 195,942,365 |
| Dec 2021 | $22.91 | $23.88 | $21.66 | $23.13 | +3.07% | 162,773,940 |
| Nov 2021 | $23.51 | $24.36 | $22.28 | $22.44 | -3.57% | 137,871,267 |
| Oct 2021 | $21.81 | $24.57 | $21.78 | $23.27 | +7.63% | 164,680,082 |
| Sep 2021 | $20.34 | $22.18 | $19.61 | $21.62 | +6.40% | 175,195,826 |
| Aug 2021 | $19.75 | $20.99 | $19.30 | $20.32 | +3.36% | 130,691,953 |
| Jul 2021 | $20.84 | $20.97 | $17.90 | $19.66 | -4.79% | 174,822,695 |
| Jun 2021 | $23.28 | $23.40 | $19.78 | $20.65 | -10.37% | 152,234,382 |
| May 2021 | $22.00 | $23.65 | $21.72 | $23.04 | +5.88% | 132,040,851 |
| Apr 2021 | $19.92 | $22.13 | $19.58 | $21.76 | +8.91% | 178,430,072 |
| Mar 2021 | $20.42 | $21.58 | $19.00 | $19.98 | -0.79% | 277,707,805 |
| Feb 2021 | $17.02 | $21.81 | $16.84 | $20.14 | +19.45% | 131,890,061 |
| Jan 2021 | $16.58 | $19.22 | $16.03 | $16.86 | +2.74% | 160,413,051 |
| Dec 2020 | $15.90 | $16.52 | $15.25 | $16.41 | +6.14% | 203,165,859 |
| Nov 2020 | $13.13 | $16.76 | $12.54 | $15.46 | +19.11% | 179,435,347 |
| Oct 2020 | $11.97 | $13.49 | $11.60 | $12.98 | +8.80% | 159,425,718 |
| Sep 2020 | $12.19 | $13.22 | $11.33 | $11.93 | -3.17% | 178,538,771 |
| Aug 2020 | $12.00 | $13.51 | $11.85 | $12.32 | +2.58% | 168,580,322 |
| Jul 2020 | $12.23 | $12.63 | $10.86 | $12.01 | -1.40% | 226,240,450 |
| Jun 2020 | $11.75 | $15.32 | $11.59 | $12.18 | +2.78% | 330,195,454 |
| May 2020 | $11.26 | $13.03 | $9.05 | $11.85 | +1.72% | 225,719,362 |
| Apr 2020 | $9.63 | $12.54 | $8.96 | $11.65 | +12.34% | 301,147,027 |
| Mar 2020 | $16.21 | $17.33 | $7.45 | $10.37 | -36.57% | 411,566,920 |
| Feb 2020 | $18.89 | $20.24 | $15.84 | $16.35 | -12.61% | 178,372,755 |
| Jan 2020 | $20.36 | $20.37 | $18.57 | $18.71 | -7.56% | 210,618,950 |
| Dec 2019 | $19.33 | $20.53 | $18.54 | $20.24 | +4.38% | 167,348,270 |
| Nov 2019 | $18.19 | $19.54 | $18.06 | $19.39 | +7.90% | 161,092,072 |
| Oct 2019 | $18.00 | $18.60 | $16.59 | $17.97 | +0.73% | 211,767,421 |
| Sep 2019 | $16.46 | $18.49 | $16.11 | $17.84 | +7.47% | 192,487,409 |
| Aug 2019 | $18.40 | $18.40 | $15.68 | $16.60 | -9.64% | 197,556,185 |
| Jul 2019 | $17.94 | $18.61 | $17.05 | $18.37 | +3.49% | 181,665,577 |
| Jun 2019 | $15.94 | $17.78 | $15.86 | $17.75 | +11.15% | 185,977,355 |
| May 2019 | $17.54 | $17.84 | $15.95 | $15.97 | -9.00% | 211,863,502 |
| Apr 2019 | $15.96 | $17.66 | $15.93 | $17.55 | +11.43% | 246,590,462 |
| Mar 2019 | $17.77 | $17.89 | $14.82 | $15.75 | -10.82% | 337,169,658 |
| Feb 2019 | $16.55 | $17.98 | $16.27 | $17.66 | +7.23% | 221,634,968 |
| Jan 2019 | $14.53 | $17.07 | $14.50 | $16.47 | +11.43% | 259,188,835 |
| Dec 2018 | $18.65 | $18.76 | $13.66 | $14.78 | -19.41% | 252,215,983 |
| Nov 2018 | $18.29 | $18.96 | $17.65 | $18.34 | +0.99% | 220,215,154 |
| Oct 2018 | $20.02 | $20.74 | $16.48 | $18.16 | -8.70% | 341,925,051 |
| Sep 2018 | $21.07 | $21.50 | $19.66 | $19.89 | -5.60% | 223,669,821 |
| Aug 2018 | $21.02 | $21.91 | $20.85 | $21.07 | +0.96% | 177,396,710 |
| Jul 2018 | $19.47 | $21.42 | $19.38 | $20.87 | +6.81% | 194,155,607 |
| Jun 2018 | $19.77 | $21.05 | $19.45 | $19.54 | +0.51% | 203,495,602 |
| May 2018 | $19.89 | $20.78 | $19.01 | $19.44 | -2.41% | 178,424,311 |
| Apr 2018 | $19.56 | $20.60 | $18.72 | $19.92 | +1.89% | 203,746,154 |
| Mar 2018 | $21.18 | $22.40 | $19.00 | $19.55 | -7.48% | 214,461,741 |
| Feb 2018 | $21.37 | $22.22 | $19.64 | $21.13 | -1.26% | 207,434,452 |
| Jan 2018 | $20.32 | $21.99 | $20.04 | $21.40 | +6.10% | 206,637,756 |
| Dec 2017 | $19.01 | $20.58 | $18.54 | $20.17 | +6.27% | 182,843,343 |
| Nov 2017 | $18.33 | $19.38 | $17.40 | $18.98 | +4.00% | 233,523,592 |
| Oct 2017 | $18.88 | $19.03 | $17.76 | $18.25 | -3.03% | 270,723,195 |
| Sep 2017 | $17.27 | $18.94 | $16.28 | $18.82 | +9.36% | 207,290,510 |
| Aug 2017 | $18.16 | $18.71 | $16.99 | $17.21 | -4.60% | 242,441,049 |
| Jul 2017 | $18.90 | $19.48 | $17.73 | $18.04 | -3.74% | 224,209,854 |
| Jun 2017 | $17.58 | $19.10 | $17.20 | $18.74 | +7.27% | 244,626,611 |
| May 2017 | $18.39 | $19.09 | $17.40 | $17.47 | -4.22% | 189,111,235 |
| Apr 2017 | $17.84 | $18.95 | $16.91 | $18.24 | +2.59% | 199,583,372 |
| Mar 2017 | $19.10 | $19.53 | $16.54 | $17.78 | -5.27% | 279,323,174 |
| Feb 2017 | $18.19 | $19.21 | $17.58 | $18.77 | +4.45% | 193,368,098 |
| Jan 2017 | $18.51 | $18.77 | $17.61 | $17.97 | -1.64% | 246,285,282 |
| Dec 2016 | $17.42 | $18.62 | $17.42 | $18.27 | +5.55% | 275,026,880 |
| Nov 2016 | $14.21 | $17.59 | $13.83 | $17.31 | +22.59% | 404,224,011 |
| Oct 2016 | $12.11 | $14.38 | $12.06 | $14.12 | +16.02% | 329,907,390 |
| Sep 2016 | $12.60 | $12.64 | $11.89 | $12.17 | -3.11% | 314,769,200 |
| Aug 2016 | $11.68 | $12.60 | $11.35 | $12.56 | +7.35% | 386,188,000 |
| Jul 2016 | $10.97 | $11.91 | $10.38 | $11.70 | +5.88% | 341,476,000 |
| Jun 2016 | $12.67 | $12.98 | $10.21 | $11.05 | -13.81% | 331,138,200 |
| May 2016 | $12.37 | $13.08 | $11.63 | $12.82 | +4.31% | 241,860,200 |
| Apr 2016 | $10.96 | $12.68 | $10.60 | $12.29 | +11.32% | 275,204,500 |
| Mar 2016 | $10.60 | $11.74 | $10.57 | $11.04 | +4.64% | 301,222,400 |
| Feb 2016 | $11.25 | $11.25 | $9.88 | $10.55 | -5.47% | 343,726,800 |
| Jan 2016 | $12.99 | $13.08 | $10.78 | $11.16 | -15.39% | 356,993,600 |
| Dec 2015 | $13.17 | $13.47 | $12.50 | $13.19 | +0.61% | 306,968,800 |
| Nov 2015 | $12.70 | $13.51 | $12.50 | $13.11 | +5.56% | 300,315,800 |
| Oct 2015 | $13.00 | $14.01 | $12.37 | $12.42 | -4.53% | 324,588,600 |
| Sep 2015 | $13.42 | $13.91 | $12.65 | $13.01 | -5.31% | 208,472,000 |
| Aug 2015 | $14.83 | $15.09 | $12.67 | $13.74 | -7.41% | 221,222,000 |
| Jul 2015 | $15.27 | $15.46 | $14.62 | $14.84 | -1.20% | 194,033,500 |
| Jun 2015 | $14.64 | $15.70 | $14.35 | $15.02 | +3.02% | 187,961,700 |
| May 2015 | $14.52 | $15.11 | $14.29 | $14.58 | +0.90% | 204,946,900 |
| Apr 2015 | $14.09 | $14.62 | $13.90 | $14.45 | +2.05% | 218,593,800 |
| Mar 2015 | $13.93 | $14.74 | $13.74 | $14.16 | +1.65% | 224,733,800 |
| Feb 2015 | $13.09 | $14.30 | $12.97 | $13.93 | +7.24% | 176,152,000 |
| Jan 2015 | $14.00 | $14.05 | $12.04 | $12.99 | -6.55% | 246,715,900 |
| Dec 2014 | $13.44 | $14.18 | $13.00 | $13.90 | +2.96% | 203,858,600 |
| Nov 2014 | $13.19 | $13.66 | $13.10 | $13.50 | +2.27% | 160,999,800 |
| Oct 2014 | $13.35 | $13.63 | $11.55 | $13.20 | -0.98% | 320,907,400 |
| Sep 2014 | $13.65 | $14.21 | $13.30 | $13.33 | -2.06% | 170,884,600 |
| Aug 2014 | $13.50 | $13.78 | $12.97 | $13.61 | +0.52% | 155,315,300 |
| Jul 2014 | $14.35 | $14.62 | $13.51 | $13.54 | -5.51% | 224,814,500 |
| Jun 2014 | $13.70 | $14.52 | $13.59 | $14.33 | +4.67% | 151,759,300 |
| May 2014 | $13.62 | $13.94 | $12.90 | $13.69 | +0.37% | 174,770,700 |
| Apr 2014 | $14.32 | $14.59 | $12.94 | $13.64 | -4.21% | 220,648,100 |
| Mar 2014 | $13.06 | $14.70 | $12.93 | $14.24 | +8.12% | 269,242,700 |
| Feb 2014 | $12.75 | $13.22 | $12.25 | $13.17 | +3.21% | 178,337,100 |
| Jan 2014 | $13.43 | $14.14 | $12.71 | $12.76 | -4.92% | 271,623,600 |
| Dec 2013 | $12.82 | $13.55 | $12.49 | $13.42 | +5.25% | 179,301,800 |
| Nov 2013 | $12.55 | $13.10 | $12.37 | $12.75 | +1.67% | 188,005,400 |
| Oct 2013 | $11.39 | $12.80 | $11.24 | $12.54 | +10.00% | 260,925,600 |
| Sep 2013 | $11.79 | $12.24 | $11.05 | $11.40 | -2.31% | 216,271,700 |
| Aug 2013 | $12.39 | $12.63 | $11.51 | $11.67 | -4.97% | 206,273,900 |
| Jul 2013 | $11.07 | $12.50 | $11.06 | $12.28 | +11.23% | 247,040,800 |
| Jun 2013 | $10.80 | $11.09 | $10.24 | $11.04 | +2.41% | 234,972,100 |
| May 2013 | $9.95 | $11.00 | $9.84 | $10.78 | +8.12% | 192,770,400 |
| Apr 2013 | $9.92 | $10.26 | $9.29 | $9.97 | +0.10% | 247,537,000 |
| Mar 2013 | $9.26 | $10.19 | $9.20 | $9.96 | +6.07% | 267,822,800 |
| Feb 2013 | $9.47 | $9.64 | $9.14 | $9.39 | -0.11% | 225,440,000 |
| Jan 2013 | $8.62 | $9.50 | $8.57 | $9.40 | +11.64% | 405,359,800 |
| Dec 2012 | $8.15 | $8.57 | $7.81 | $8.42 | +4.21% | 228,646,300 |
| Nov 2012 | $8.42 | $8.64 | $7.96 | $8.08 | -4.04% | 246,454,900 |
| Oct 2012 | $8.78 | $9.01 | $8.18 | $8.42 | -3.66% | 327,491,600 |
| Sep 2012 | $8.40 | $9.12 | $8.30 | $8.74 | +3.68% | 245,568,000 |
| Aug 2012 | $8.03 | $8.45 | $7.82 | $8.43 | +5.64% | 235,045,500 |
| Jul 2012 | $7.80 | $8.23 | $7.46 | $7.98 | +3.10% | 250,676,600 |
| Jun 2012 | $7.34 | $7.92 | $6.80 | $7.74 | +3.20% | 278,294,800 |
| May 2012 | $8.02 | $8.25 | $7.36 | $7.50 | -6.72% | 259,530,900 |
| Apr 2012 | $8.39 | $8.54 | $7.72 | $8.04 | -5.41% | 343,598,200 |
| Mar 2012 | $8.15 | $8.82 | $7.60 | $8.50 | +4.94% | 317,518,400 |
| Feb 2012 | $7.94 | $8.30 | $7.78 | $8.10 | +4.25% | 239,922,400 |
| Jan 2012 | $7.84 | $8.44 | $7.67 | $7.77 | +1.04% | 310,349,800 |
| Dec 2011 | $7.21 | $7.89 | $7.00 | $7.69 | +5.49% | 215,139,000 |
| Nov 2011 | $6.77 | $7.57 | $6.60 | $7.29 | +3.26% | 308,384,100 |
| Oct 2011 | $5.73 | $7.74 | $5.59 | $7.06 | +19.06% | 398,651,500 |
| Sep 2011 | $6.61 | $6.69 | $5.63 | $5.93 | -10.69% | 320,473,200 |
| Aug 2011 | $8.17 | $8.20 | $5.94 | $6.64 | -17.41% | 385,633,700 |
| Jul 2011 | $8.34 | $8.48 | $7.69 | $8.04 | -3.48% | 259,175,600 |
| Jun 2011 | $8.41 | $8.45 | $7.82 | $8.33 | -1.65% | 273,548,400 |
| May 2011 | $8.74 | $8.84 | $8.25 | $8.47 | -2.31% | 223,781,000 |
| Apr 2011 | $8.90 | $9.10 | $8.27 | $8.67 | -2.36% | 267,285,100 |
| Mar 2011 | $9.20 | $9.50 | $8.46 | $8.88 | -2.84% | 450,613,800 |
| Feb 2011 | $9.00 | $9.77 | $8.95 | $9.14 | +2.70% | 258,248,500 |
| Jan 2011 | $8.96 | $9.14 | $8.31 | $8.90 | +0.56% | 287,991,100 |
| Dec 2010 | $7.67 | $8.92 | $7.60 | $8.85 | +17.53% | 255,755,300 |
| Nov 2010 | $8.24 | $8.76 | $7.45 | $7.53 | -8.17% | 291,380,900 |
| Oct 2010 | $8.15 | $8.73 | $7.93 | $8.20 | +3.02% | 288,017,100 |
| Sep 2010 | $7.49 | $8.50 | $7.45 | $7.96 | +8.01% | 250,032,500 |
| Aug 2010 | $8.57 | $8.91 | $7.13 | $7.37 | -12.88% | 271,531,900 |
| Jul 2010 | $7.62 | $8.64 | $7.14 | $8.46 | +10.01% | 283,880,400 |
| Jun 2010 | $8.05 | $8.56 | $7.47 | $7.69 | -4.11% | 273,519,800 |
| May 2010 | $9.09 | $9.18 | $7.17 | $8.02 | -11.09% | 417,249,800 |
| Apr 2010 | $7.81 | $9.84 | $7.72 | $9.02 | +16.39% | 599,817,300 |
| Mar 2010 | $7.16 | $8.19 | $6.90 | $7.75 | +8.39% | 352,843,900 |
| Feb 2010 | $7.23 | $7.54 | $6.63 | $7.15 | -0.42% | 352,283,000 |
| Jan 2010 | $5.66 | $7.75 | $5.65 | $7.18 | +29.37% | 448,481,500 |
| Dec 2009 | $5.93 | $6.29 | $5.37 | $5.55 | -5.29% | 270,423,000 |
| Nov 2009 | $5.38 | $6.01 | $5.31 | $5.86 | +8.72% | 284,379,000 |
| Oct 2009 | $6.45 | $6.85 | $5.29 | $5.39 | -17.08% | 464,592,900 |
| Sep 2009 | $6.61 | $7.07 | $5.76 | $6.50 | -2.40% | 448,583,800 |
| Aug 2009 | $6.00 | $7.00 | $5.81 | $6.66 | +15.22% | 542,140,300 |
| Jul 2009 | $5.17 | $5.93 | $4.40 | $5.78 | +10.31% | 706,561,900 |
| Jun 2009 | $5.10 | $6.22 | $4.40 | $5.24 | +4.80% | 838,705,300 |
| May 2009 | $6.19 | $8.27 | $4.72 | $5.00 | -18.70% | 455,961,800 |
| Apr 2009 | $7.54 | $17.30 | $5.73 | $6.15 | -21.86% | 405,965,200 |
| Mar 2009 | $6.78 | $9.35 | $5.07 | $7.87 | +12.27% | 279,685,200 |
| Feb 2009 | $7.04 | $9.31 | $4.83 | $7.01 | -3.71% | 304,214,200 |
| Jan 2009 | $8.49 | $8.96 | $5.71 | $7.28 | -14.55% | 217,969,000 |
| Dec 2008 | $8.87 | $9.12 | $7.20 | $8.52 | -9.17% | 137,734,400 |
| Nov 2008 | $12.40 | $13.85 | $4.99 | $9.38 | -24.42% | 194,358,200 |
| Oct 2008 | $11.94 | $15.20 | $5.75 | $12.41 | +3.94% | 296,713,700 |
| Sep 2008 | $12.55 | $15.25 | $8.69 | $11.94 | -0.58% | 258,995,100 |
| Aug 2008 | $10.56 | $13.12 | $10.12 | $12.01 | +13.84% | 222,403,200 |
| Jul 2008 | $10.87 | $12.80 | $7.93 | $10.55 | -3.92% | 359,993,600 |
| Jun 2008 | $19.43 | $19.51 | $10.00 | $10.98 | -43.61% | 396,709,300 |
| May 2008 | $24.10 | $26.12 | $19.21 | $19.47 | -19.31% | 86,006,500 |
| Apr 2008 | $22.81 | $25.23 | $22.18 | $24.13 | +9.93% | 98,803,900 |
| Mar 2008 | $21.90 | $24.73 | $20.19 | $21.95 | -0.45% | 110,422,900 |
| Feb 2008 | $26.11 | $27.23 | $21.88 | $22.05 | -15.65% | 91,603,900 |
| Jan 2008 | $23.53 | $26.98 | $19.00 | $26.14 | +11.47% | 141,747,500 |
| Dec 2007 | $26.46 | $26.46 | $21.04 | $23.45 | -10.97% | 94,343,900 |
| Nov 2007 | $28.07 | $28.52 | $23.42 | $26.34 | -7.42% | 88,159,000 |
| Oct 2007 | $33.06 | $34.05 | $27.76 | $28.45 | -12.00% | 69,707,100 |
| Sep 2007 | $33.07 | $35.59 | $31.88 | $32.33 | -2.91% | 43,373,800 |
| Aug 2007 | $34.50 | $37.01 | $31.38 | $33.30 | -4.01% | 87,550,300 |
| Jul 2007 | $34.54 | $37.09 | $33.70 | $34.69 | +1.05% | 77,806,500 |
| Jun 2007 | $35.61 | $36.50 | $34.15 | $34.33 | -3.59% | 47,038,300 |
| May 2007 | $35.52 | $37.00 | $35.24 | $35.61 | -0.20% | 47,518,500 |
| Apr 2007 | $37.46 | $38.96 | $35.51 | $35.68 | -4.78% | 57,212,300 |
| Mar 2007 | $37.24 | $38.97 | $35.94 | $37.47 | -0.66% | 42,142,300 |
| Feb 2007 | $38.17 | $39.90 | $37.42 | $37.72 | -1.18% | 33,673,800 |
| Jan 2007 | $37.79 | $38.30 | $37.00 | $38.17 | +0.37% | 29,770,200 |
| Dec 2006 | $36.07 | $38.63 | $35.73 | $38.03 | +5.35% | 32,792,400 |
| Nov 2006 | $37.15 | $37.41 | $35.86 | $36.10 | -2.80% | 28,271,400 |
| Oct 2006 | $37.56 | $37.95 | $36.18 | $37.14 | -0.80% | 40,226,100 |
| Sep 2006 | $36.90 | $37.70 | $36.21 | $37.44 | +1.77% | 22,511,600 |
| Aug 2006 | $36.75 | $38.15 | $36.58 | $36.79 | -0.30% | 29,565,400 |
| Jul 2006 | $35.75 | $37.33 | $34.48 | $36.90 | +3.42% | 24,507,900 |
| Jun 2006 | $35.87 | $36.74 | $34.24 | $35.68 | -0.11% | 29,710,400 |
| May 2006 | $38.00 | $38.10 | $35.20 | $35.72 | -6.54% | 36,183,900 |
| Apr 2006 | $36.76 | $38.31 | $36.06 | $38.22 | +3.86% | 34,141,700 |
| Mar 2006 | $36.87 | $37.67 | $35.90 | $36.80 | -1.26% | 34,065,600 |
| Feb 2006 | $35.48 | $37.66 | $34.93 | $37.27 | +5.31% | 30,411,800 |
| Jan 2006 | $33.18 | $36.42 | $32.90 | $35.39 | +7.47% | 39,466,000 |
| Dec 2005 | $33.35 | $34.05 | $32.68 | $32.93 | -0.69% | 26,433,500 |
| Nov 2005 | $32.15 | $33.99 | $32.04 | $33.16 | +2.85% | 26,093,800 |
| Oct 2005 | $32.25 | $32.73 | $30.10 | $32.24 | -0.03% | 29,339,300 |
| Sep 2005 | $33.10 | $33.67 | $31.65 | $32.25 | -2.63% | 31,127,900 |
| Aug 2005 | $34.43 | $34.54 | $32.45 | $33.12 | -3.27% | 23,116,900 |
| Jul 2005 | $33.19 | $35.00 | $32.67 | $34.24 | +3.29% | 25,303,500 |
| Jun 2005 | $32.67 | $33.62 | $32.51 | $33.15 | +1.19% | 22,554,600 |
| May 2005 | $33.16 | $33.80 | $31.88 | $32.76 | -1.21% | 26,897,800 |
| Apr 2005 | $32.78 | $33.40 | $31.52 | $33.16 | +2.19% | 33,330,500 |
| Mar 2005 | $32.94 | $34.05 | $31.00 | $32.45 | -1.67% | 30,586,700 |
| Feb 2005 | $33.42 | $34.00 | $32.11 | $33.00 | -1.26% | 28,174,000 |
| Jan 2005 | $33.89 | $34.02 | $31.13 | $33.42 | -1.42% | 36,374,700 |
| Dec 2004 | $33.53 | $34.24 | $32.66 | $33.90 | +1.83% | 21,504,600 |
| Nov 2004 | $33.72 | $34.50 | $32.94 | $33.29 | -0.89% | 20,832,600 |
| Oct 2004 | $31.60 | $33.64 | $31.35 | $33.59 | +6.30% | 23,173,900 |
| Sep 2004 | $31.30 | $31.98 | $30.82 | $31.60 | +0.80% | 17,881,200 |
| Aug 2004 | $30.10 | $32.02 | $29.65 | $31.35 | +3.88% | 22,632,100 |
| Jul 2004 | $29.90 | $30.60 | $29.00 | $30.18 | +0.97% | 24,494,900 |
| Jun 2004 | $31.10 | $31.30 | $29.57 | $29.89 | -4.84% | 33,180,600 |
| May 2004 | $29.74 | $32.27 | $29.04 | $31.41 | +5.76% | 36,935,100 |
| Apr 2004 | $30.47 | $30.66 | $28.23 | $29.70 | -1.95% | 36,245,500 |
| Mar 2004 | $32.42 | $33.23 | $29.79 | $30.29 | -6.57% | 33,210,700 |
| Feb 2004 | $31.03 | $33.00 | $30.50 | $32.42 | +4.28% | 25,847,200 |
| Jan 2004 | $29.32 | $31.95 | $28.63 | $31.09 | +6.04% | 42,628,600 |
| Dec 2003 | $28.00 | $29.41 | $27.69 | $29.32 | +5.51% | 23,896,600 |
| Nov 2003 | $29.05 | $29.23 | $27.43 | $27.79 | -1.63% | 28,337,700 |
| Oct 2003 | $25.58 | $28.75 | $25.55 | $28.25 | +10.48% | 34,746,500 |
| Sep 2003 | $27.24 | $27.35 | $25.35 | $25.57 | -6.10% | 27,769,400 |
| Aug 2003 | $26.91 | $27.88 | $26.05 | $27.23 | +1.19% | 20,264,900 |
| Jul 2003 | $25.27 | $27.23 | $24.86 | $26.91 | +6.49% | 25,310,900 |
| Jun 2003 | $26.40 | $27.42 | $25.16 | $25.27 | -4.28% | 27,065,200 |
| May 2003 | $24.05 | $26.52 | $23.80 | $26.40 | +9.50% | 32,841,500 |
| Apr 2003 | $22.76 | $24.30 | $22.56 | $24.11 | +6.87% | 33,359,600 |
| Mar 2003 | $24.02 | $24.38 | $22.31 | $22.56 | -4.93% | 32,458,900 |
| Feb 2003 | $24.05 | $24.68 | $23.33 | $23.73 | -1.33% | 22,036,500 |
| Jan 2003 | $25.47 | $27.11 | $23.43 | $24.05 | -4.34% | 28,129,900 |
| Dec 2002 | $26.50 | $26.53 | $24.79 | $25.14 | -3.64% | 18,740,400 |
| Nov 2002 | $24.08 | $26.75 | $23.26 | $26.09 | +6.79% | 23,339,200 |
| Oct 2002 | $25.01 | $25.92 | $21.25 | $24.43 | -2.16% | 33,480,400 |
| Sep 2002 | $26.50 | $27.35 | $23.86 | $24.97 | -6.93% | 26,771,800 |
| Aug 2002 | $26.20 | $27.17 | $25.11 | $26.83 | +2.17% | 28,524,100 |
| Jul 2002 | $27.15 | $27.29 | $20.96 | $26.26 | -3.81% | 44,223,100 |
| Jun 2002 | $27.30 | $27.99 | $25.96 | $27.30 | 0.00% | 24,636,900 |
| May 2002 | $28.00 | $29.40 | $26.88 | $27.30 | -2.88% | 32,657,400 |
| Apr 2002 | $26.66 | $28.15 | $25.95 | $28.11 | +5.48% | 24,608,000 |
| Mar 2002 | $25.00 | $27.26 | $24.90 | $26.65 | +6.26% | 23,365,800 |
| Feb 2002 | $24.70 | $25.48 | $22.92 | $25.08 | +1.91% | 23,121,100 |
| Jan 2002 | $24.20 | $25.50 | $23.61 | $24.61 | +1.11% | 21,204,400 |
| Dec 2001 | $22.85 | $24.52 | $22.56 | $24.34 | +6.29% | 23,537,600 |
| Nov 2001 | $21.30 | $23.90 | $21.10 | $22.90 | +7.71% | 17,071,100 |
| Oct 2001 | $23.90 | $24.03 | $20.49 | $21.26 | -11.93% | 35,521,500 |
| Sep 2001 | $25.05 | $25.40 | $22.20 | $24.14 | -3.82% | 20,999,000 |
| Aug 2001 | $26.75 | $28.15 | $24.88 | $25.10 | -6.17% | 24,528,000 |
| Jul 2001 | $26.05 | $26.87 | $25.20 | $26.75 | +2.69% | 20,063,400 |
| Jun 2001 | $23.83 | $26.20 | $23.55 | $26.05 | +9.55% | 27,817,500 |
| May 2001 | $23.18 | $24.92 | $22.90 | $23.78 | +2.59% | 24,241,100 |
| Apr 2001 | $25.60 | $26.43 | $22.10 | $23.18 | -10.16% | 27,747,600 |
| Mar 2001 | $26.25 | $27.58 | $22.65 | $25.80 | -0.77% | 28,578,900 |
| Feb 2001 | $26.70 | $27.93 | $24.65 | $26.00 | -2.48% | 24,189,000 |
| Jan 2001 | $27.56 | $29.25 | $26.31 | $26.66 | -4.79% | 30,680,600 |
| Dec 2000 | $24.94 | $28.50 | $24.69 | $28.00 | +12.28% | 32,886,600 |
| Nov 2000 | $24.63 | $25.38 | $22.06 | $24.94 | +1.01% | 20,598,300 |
| Oct 2000 | $25.44 | $26.63 | $21.50 | $24.69 | -2.47% | 28,786,500 |
| Sep 2000 | $20.19 | $27.06 | $20.00 | $25.31 | +25.29% | 35,461,100 |
| Aug 2000 | $17.81 | $20.56 | $17.75 | $20.20 | +15.04% | 19,237,300 |
| Jul 2000 | $18.00 | $19.88 | $17.50 | $17.56 | -0.35% | 16,720,000 |
| Jun 2000 | $20.94 | $23.00 | $17.61 | $17.63 | -16.07% | 32,163,000 |
| May 2000 | $18.56 | $21.19 | $17.63 | $21.00 | +13.51% | 26,091,000 |
| Apr 2000 | $19.25 | $19.94 | $17.00 | $18.50 | -2.63% | 27,114,200 |
| Mar 2000 | $17.00 | $19.69 | $15.56 | $19.00 | +12.18% | 41,348,800 |
| Feb 2000 | $20.94 | $21.06 | $16.56 | $16.94 | -19.35% | 32,479,800 |
| Jan 2000 | $21.50 | $22.13 | $19.81 | $21.00 | -5.08% | 26,024,300 |
| Dec 1999 | $26.00 | $26.81 | $21.00 | $22.13 | -18.06% | 30,040,700 |
| Nov 1999 | $28.00 | $29.75 | $25.00 | $27.00 | -3.36% | 16,253,700 |
| Oct 1999 | $25.63 | $28.75 | $23.69 | $27.94 | +8.23% | 23,032,500 |
| Sep 1999 | $29.00 | $30.50 | $25.19 | $25.81 | -10.99% | 18,524,200 |
| Aug 1999 | $31.88 | $32.13 | $28.50 | $29.00 | -7.94% | 14,744,200 |
| Jul 1999 | $32.38 | $33.50 | $31.25 | $31.50 | -1.95% | 18,683,700 |
| Jun 1999 | $34.75 | $35.13 | $31.88 | $32.13 | -7.55% | 19,788,100 |
| May 1999 | $31.00 | $38.13 | $30.56 | $34.75 | +12.32% | 36,778,800 |
| Apr 1999 | $29.75 | $32.19 | $29.13 | $30.94 | +2.06% | 22,650,200 |
| Mar 1999 | $32.00 | $34.19 | $29.69 | $30.31 | -6.01% | 20,238,100 |
| Feb 1999 | $31.88 | $32.75 | $29.81 | $32.25 | +1.18% | 17,432,100 |
| Jan 1999 | $31.75 | $33.81 | $29.81 | $31.88 | -0.39% | 20,387,200 |
| Dec 1998 | $30.44 | $32.50 | $30.00 | $32.00 | +4.28% | 17,701,900 |
| Nov 1998 | $31.50 | $34.06 | $29.69 | $30.69 | +1.24% | 15,939,400 |
| Oct 1998 | $28.63 | $32.00 | $23.38 | $30.31 | +4.98% | 26,256,600 |
| Sep 1998 | $25.63 | $32.94 | $24.75 | $28.88 | +13.24% | 25,488,400 |
| Aug 1998 | $33.94 | $34.38 | $25.50 | $25.50 | -25.00% | 21,622,200 |
| Jul 1998 | $35.38 | $39.50 | $33.31 | $34.00 | -4.56% | 25,039,400 |
| Jun 1998 | $37.88 | $39.00 | $34.44 | $35.63 | -6.10% | 20,557,600 |
| May 1998 | $40.19 | $40.50 | $36.31 | $37.94 | -4.56% | 13,325,800 |
| Apr 1998 | $37.75 | $44.88 | $36.63 | $39.75 | +5.12% | 21,978,300 |
| Mar 1998 | $35.03 | $39.25 | $34.25 | $37.81 | +7.94% | 19,170,200 |
| Feb 1998 | $32.63 | $35.19 | $32.63 | $35.03 | +7.79% | 17,970,400 |
| Jan 1998 | $35.09 | $35.41 | $31.56 | $32.50 | -8.21% | 26,482,200 |
| Dec 1997 | $34.13 | $36.59 | $33.94 | $35.41 | +5.00% | 19,295,600 |
| Nov 1997 | $30.91 | $34.38 | $29.81 | $33.72 | +10.21% | 13,447,600 |
| Oct 1997 | $32.00 | $33.81 | $28.50 | $30.59 | -3.83% | 19,955,400 |
| Sep 1997 | $30.25 | $32.72 | $29.94 | $31.81 | +4.95% | 17,449,400 |
| Aug 1997 | $30.91 | $31.22 | $28.88 | $30.31 | -2.51% | 20,077,800 |
| Jul 1997 | $27.88 | $31.34 | $27.63 | $31.09 | +11.30% | 20,281,000 |
| Jun 1997 | $27.25 | $29.22 | $26.88 | $27.94 | +2.76% | 14,346,400 |
| May 1997 | $26.00 | $27.44 | $25.88 | $27.19 | +4.32% | 16,567,600 |
| Apr 1997 | $24.13 | $26.13 | $23.94 | $26.06 | +6.92% | 20,165,200 |
| Mar 1997 | $26.69 | $28.00 | $24.31 | $24.38 | -8.88% | 19,968,600 |
| Feb 1997 | $26.19 | $28.19 | $25.75 | $26.75 | +2.15% | 18,715,200 |
| Jan 1997 | $25.31 | $26.50 | $24.63 | $26.19 | +3.71% | 20,582,400 |
| Dec 1996 | $26.06 | $27.13 | $24.38 | $25.25 | -3.58% | 26,627,600 |
| Nov 1996 | $23.38 | $26.44 | $22.75 | $26.19 | +12.33% | 18,658,200 |
| Oct 1996 | $21.94 | $23.69 | $21.84 | $23.31 | +5.97% | 18,866,000 |
| Sep 1996 | $19.94 | $22.19 | $19.81 | $22.00 | +9.66% | 21,826,200 |
| Aug 1996 | $19.25 | $20.50 | $19.25 | $20.06 | +3.88% | 17,142,200 |
| Jul 1996 | $19.44 | $19.63 | $18.13 | $19.31 | -0.32% | 14,451,800 |
| Jun 1996 | $19.25 | $20.13 | $19.00 | $19.38 | 0.00% | 16,400,200 |
| May 1996 | $19.19 | $20.06 | $18.38 | $19.38 | +0.32% | 17,641,000 |
| Apr 1996 | $19.38 | $19.69 | $18.44 | $19.31 | 0.00% | 13,387,800 |
| Mar 1996 | $18.88 | $19.56 | $17.50 | $19.31 | +2.66% | 18,653,800 |
| Feb 1996 | $18.31 | $18.88 | $18.00 | $18.81 | +2.73% | 17,560,400 |
| Jan 1996 | $17.94 | $18.44 | $16.69 | $18.31 | +1.03% | 18,977,400 |
| Dec 1995 | $18.44 | $18.63 | $17.63 | $18.13 | -1.69% | 14,787,200 |
| Nov 1995 | $16.94 | $18.44 | $16.81 | $18.44 | +9.26% | 18,370,800 |
| Oct 1995 | $17.06 | $18.13 | $16.63 | $16.88 | -1.46% | 23,947,200 |
| Sep 1995 | $15.50 | $17.56 | $15.44 | $17.13 | +10.48% | 27,780,600 |
| Aug 1995 | $16.00 | $16.06 | $15.31 | $15.50 | -3.13% | 13,396,000 |
| Jul 1995 | $15.81 | $16.13 | $15.19 | $16.00 | +1.99% | 13,282,000 |
| Jun 1995 | $15.31 | $16.06 | $14.69 | $15.69 | +2.87% | 28,734,000 |
| May 1995 | $13.38 | $15.31 | $13.38 | $15.25 | +14.02% | 27,755,800 |
| Apr 1995 | $14.13 | $14.50 | $13.00 | $13.38 | -5.31% | 19,841,200 |
| Mar 1995 | $14.50 | $14.75 | $13.88 | $14.13 | -2.59% | 22,554,800 |
| Feb 1995 | $13.94 | $14.63 | $13.75 | $14.50 | +4.04% | 13,500,200 |
| Jan 1995 | $12.50 | $13.94 | $12.38 | $13.94 | +11.50% | 19,913,800 |
| Dec 1994 | $12.25 | $12.88 | $11.81 | $12.50 | +2.56% | 21,714,200 |
| Nov 1994 | $14.19 | $14.31 | $12.06 | $12.19 | -14.85% | 23,010,600 |
| Oct 1994 | $15.31 | $15.31 | $13.75 | $14.31 | -6.15% | 18,000,800 |
| Sep 1994 | $16.38 | $16.44 | $15.06 | $15.25 | -7.22% | 12,448,600 |
| Aug 1994 | $16.19 | $16.75 | $15.88 | $16.44 | +1.15% | 11,038,800 |
| Jul 1994 | $16.00 | $16.25 | $15.56 | $16.25 | +1.96% | 10,642,400 |
| Jun 1994 | $16.25 | $16.88 | $15.63 | $15.94 | -1.92% | 16,643,800 |
| May 1994 | $15.88 | $16.44 | $14.75 | $16.25 | +2.77% | 17,995,200 |
| Apr 1994 | $14.88 | $16.69 | $14.75 | $15.81 | +5.42% | 20,394,800 |
| Mar 1994 | $19.31 | $19.38 | $14.75 | $15.00 | -21.05% | 37,466,200 |
| Feb 1994 | $18.50 | $19.06 | $17.25 | $19.00 | +2.70% | 23,110,000 |
| Jan 1994 | $17.63 | $18.88 | $17.38 | $18.50 | +4.59% | 13,400,000 |
| Dec 1993 | $17.50 | $18.06 | $17.38 | $17.69 | +1.43% | 8,328,200 |
| Nov 1993 | $17.25 | $17.88 | $16.38 | $17.44 | +1.09% | 15,043,000 |
| Oct 1993 | $19.00 | $19.56 | $16.94 | $17.25 | -8.91% | 25,387,400 |
| Sep 1993 | $19.38 | $20.25 | $18.69 | $18.94 | -2.57% | 9,671,800 |
| Aug 1993 | $19.50 | $20.31 | $18.81 | $19.44 | -0.64% | 6,755,800 |
| Jul 1993 | $20.88 | $21.06 | $19.38 | $19.56 | -6.29% | 4,832,200 |
| Jun 1993 | $19.75 | $21.25 | $17.88 | $20.88 | +5.70% | 7,783,200 |
| May 1993 | $19.56 | $20.12 | $17.25 | $19.75 | +1.61% | 8,294,800 |
| Apr 1993 | $22.50 | $22.63 | $18.13 | $19.44 | -13.13% | 9,495,600 |
| Mar 1993 | $21.00 | $23.00 | $20.88 | $22.38 | +7.19% | 8,610,000 |
| Feb 1993 | $19.94 | $21.13 | $19.25 | $20.88 | +4.05% | 8,634,600 |
| Jan 1993 | $19.38 | $20.19 | $18.56 | $20.06 | +3.88% | 7,651,000 |
| Dec 1992 | $18.31 | $19.56 | $18.13 | $19.31 | +5.10% | 7,918,000 |
| Nov 1992 | $17.13 | $18.38 | $16.94 | $18.38 | +7.30% | 4,582,600 |
| Oct 1992 | $16.63 | $17.56 | $16.38 | $17.13 | +3.01% | 5,616,800 |
| Sep 1992 | $15.81 | $16.87 | $15.50 | $16.63 | +4.72% | 7,476,800 |
| Aug 1992 | $17.13 | $17.38 | $15.06 | $15.88 | -7.30% | 6,716,000 |
| Jul 1992 | $16.25 | $17.38 | $16.06 | $17.13 | +5.79% | 8,989,800 |
| Jun 1992 | $16.56 | $16.63 | $14.88 | $16.19 | -2.26% | 6,578,200 |
| May 1992 | $15.69 | $17.13 | $15.69 | $16.56 | +5.16% | 6,741,000 |
| Apr 1992 | $15.00 | $16.19 | $14.54 | $15.75 | +5.29% | 6,998,200 |
| Mar 1992 | $16.25 | $16.29 | $14.50 | $14.96 | -7.95% | 13,336,800 |
| Feb 1992 | $14.71 | $17.00 | $14.67 | $16.25 | +10.80% | 4,763,100 |
| Jan 1992 | $14.75 | $15.00 | $13.58 | $14.67 | -1.12% | 6,417,900 |
| Dec 1991 | $12.67 | $14.83 | $11.96 | $14.83 | +17.10% | 4,936,800 |
| Nov 1991 | $13.83 | $14.83 | $12.54 | $12.67 | -8.43% | 4,765,500 |
| Oct 1991 | $13.71 | $14.04 | $13.25 | $13.83 | +0.61% | 6,392,100 |
| Sep 1991 | $12.87 | $13.96 | $12.29 | $13.75 | +7.14% | 3,546,900 |
| Aug 1991 | $12.63 | $13.67 | $12.17 | $12.83 | +1.65% | 5,177,100 |
| Jul 1991 | $11.33 | $12.67 | $11.29 | $12.63 | +11.81% | 4,307,400 |
| Jun 1991 | $11.79 | $12.42 | $11.08 | $11.29 | -3.56% | 6,309,900 |
| May 1991 | $11.00 | $11.71 | $9.92 | $11.71 | +5.64% | 4,233,300 |
| Apr 1991 | $10.21 | $11.50 | $10.17 | $11.08 | +8.57% | 6,465,600 |
| Mar 1991 | $9.46 | $10.33 | $9.04 | $10.21 | +7.46% | 4,825,500 |
| Feb 1991 | $8.33 | $9.58 | $8.25 | $9.50 | +13.43% | 4,469,100 |
| Jan 1991 | $7.88 | $8.46 | $6.92 | $8.38 | +8.06% | 3,792,600 |
| Dec 1990 | $7.33 | $8.04 | $6.96 | $7.75 | +5.08% | 2,713,500 |
| Nov 1990 | $5.79 | $7.42 | $5.71 | $7.38 | +28.26% | 2,584,200 |
| Oct 1990 | $6.63 | $7.08 | $5.62 | $5.75 | -13.75% | 2,418,600 |
| Sep 1990 | $7.17 | $7.67 | $6.38 | $6.67 | -6.98% | 2,935,200 |
| Aug 1990 | $8.08 | $8.25 | $7.00 | $7.17 | -11.80% | 3,513,300 |
| Jul 1990 | $9.13 | $9.17 | $8.08 | $8.13 | -11.36% | 1,408,500 |
| Jun 1990 | $8.79 | $9.75 | $8.79 | $9.17 | +4.76% | 2,856,000 |
| May 1990 | $8.67 | $8.83 | $8.21 | $8.75 | +0.96% | 3,008,700 |
| Apr 1990 | $7.96 | $8.75 | $7.75 | $8.67 | +8.33% | 3,556,800 |
| Mar 1990 | $8.54 | $8.63 | $7.96 | $8.00 | -6.34% | 1,574,400 |
| Feb 1990 | $8.58 | $8.75 | $8.33 | $8.54 | -0.97% | 1,399,200 |
| Jan 1990 | $8.87 | $9.21 | $7.79 | $8.63 | -1.90% | 2,685,600 |
| Dec 1989 | $9.04 | $9.46 | $8.42 | $8.79 | -2.31% | 2,988,900 |
| Nov 1989 | $9.00 | $9.17 | $8.58 | $9.00 | +1.41% | 1,365,000 |
| Oct 1989 | $9.58 | $9.92 | $8.67 | $8.87 | -6.99% | 2,203,200 |
| Sep 1989 | $9.46 | $9.75 | $9.33 | $9.54 | +1.33% | 3,131,100 |
| Aug 1989 | $9.42 | $9.50 | $9.04 | $9.42 | 0.00% | 4,080,300 |
| Jul 1989 | $8.67 | $9.75 | $8.63 | $9.42 | +8.65% | 2,899,800 |
| Jun 1989 | $8.50 | $9.29 | $8.38 | $8.67 | +1.96% | 2,414,700 |
| May 1989 | $7.75 | $8.67 | $7.71 | $8.50 | +9.68% | 3,095,700 |
| Apr 1989 | $7.83 | $8.13 | $7.67 | $7.75 | -1.06% | 3,063,300 |
| Mar 1989 | $7.33 | $7.92 | $7.21 | $7.83 | +6.21% | 2,579,700 |
| Feb 1989 | $7.21 | $7.54 | $7.21 | $7.38 | +2.31% | 3,339,300 |
| Jan 1989 | $6.63 | $7.21 | $6.54 | $7.21 | +8.80% | 3,711,300 |
| Dec 1988 | $6.71 | $6.83 | $6.50 | $6.63 | -1.24% | 2,016,900 |
| Nov 1988 | $7.04 | $7.17 | $6.67 | $6.71 | -4.73% | 2,106,900 |
| Oct 1988 | $7.08 | $7.33 | $6.96 | $7.04 | 0.00% | 2,785,800 |
| Sep 1988 | $7.04 | $7.17 | $6.92 | $7.04 | 0.00% | 2,274,900 |
| Aug 1988 | $6.96 | $7.08 | $6.63 | $7.04 | +1.81% | 2,355,900 |
| Jul 1988 | $7.04 | $7.21 | $6.79 | $6.92 | -1.78% | 2,019,600 |
| Jun 1988 | $7.04 | $7.42 | $6.75 | $7.04 | 0.00% | 3,183,300 |
| May 1988 | $7.08 | $7.17 | $6.83 | $7.04 | -0.59% | 2,079,300 |
| Apr 1988 | $7.08 | $7.33 | $6.71 | $7.08 | -1.16% | 1,688,400 |
| Mar 1988 | $7.21 | $7.50 | $6.88 | $7.17 | 0.00% | 2,275,200 |
| Feb 1988 | $7.54 | $7.54 | $6.83 | $7.17 | -3.91% | 987,900 |
| Jan 1988 | $7.00 | $7.67 | $6.75 | $7.46 | +5.29% | 1,530,600 |
| Dec 1987 | $6.92 | $7.63 | $6.54 | $7.08 | +1.80% | 1,797,900 |
| Nov 1987 | $7.42 | $7.92 | $6.83 | $6.96 | – | 1,431,000 |
Seasonality
KEY 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 | 4.0% | 0.8% | -9.9% | 0.8% | -1.1% | 1.6% | 5.4% | -0.0% | -1.0% | 1.4% | 8.8% | 1.4% |
| Months up | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 4.3% | -3.6% | -2.4% | 10.3% | -3.5% | 9.1% | -2.0% | -4.3% | -6.2% | 5.2% | ||
| 2025 | 4.9% | -3.7% | -6.6% | -7.2% | 8.3% | 9.8% | 2.9% | 8.0% | -2.4% | -5.9% | 4.5% | 13.5% |
| 2024 | 0.9% | -0.4% | 10.8% | -8.3% | 0.6% | -1.1% | 13.5% | 7.1% | -1.8% | 3.0% | 12.9% | -11.1% |
| 2023 | 10.2% | -3.6% | -31.5% | -10.1% | -15.3% | -1.1% | 33.2% | -6.2% | -5.0% | -5.0% | 23.3% | 16.2% |
| 2022 | 8.3% | 0.8% | -10.7% | -13.7% | 4.4% | -13.7% | 6.2% | -2.3% | -9.4% | 11.5% | 6.4% | -7.4% |
| 2021 | 2.7% | 19.5% | 0.1% | 8.9% | 6.7% | -10.4% | -4.8% | 4.3% | 6.4% | 7.6% | -2.7% | 3.1% |
| 2020 | -7.6% | -12.6% | -35.8% | 12.3% | 1.7% | 4.4% | -1.4% | 4.1% | -3.2% | 8.8% | 20.5% | 6.1% |
| 2019 | 11.4% | 7.2% | -9.9% | 11.4% | -8.1% | 11.1% | 3.5% | -8.6% | 7.5% | 0.7% | 7.9% | 5.4% |
| 2018 | 6.1% | -0.8% | -7.5% | 1.9% | -1.8% | 0.5% | 6.8% | 1.8% | -5.6% | -8.7% | 2.0% | -19.4% |
| 2017 | -1.6% | 4.9% | -5.3% | 2.6% | -3.7% | 7.3% | -3.7% | -4.1% | 9.4% | -3.0% | 4.6% | 6.3% |