Masco Corp (MAS) stock
MASNYSEHeating Equip, Except Elec & Warm Air; & Plumbing FixturesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 15/303% above fair value
$80.64+0.46 (+0.57%)
Close on Oct 30, 2026Market cap $15.90BP/E 18.5Yield 1.54%
Price history
Masco share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.64
+0.57% on the day
52-week range
$58.16 – $83.64
-3.6% from the high
Change over 52 weeks
+24.1%
From $64.99 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.16 | $82.17 | $66.26 | $80.64 | +19.64% | 49,589,997 |
| Sep 2026 | $71.76 | $73.27 | $67.03 | $67.40 | -6.60% | 50,773,780 |
| Aug 2026 | $72.55 | $77.85 | $72.06 | $72.16 | +0.95% | 41,417,388 |
| Jul 2026 | $81.07 | $83.64 | $70.93 | $71.48 | -12.15% | 60,225,884 |
| Jun 2026 | $69.37 | $81.82 | $67.81 | $81.37 | +15.83% | 50,761,326 |
| May 2026 | $72.21 | $74.35 | $63.25 | $70.25 | -2.19% | 54,189,433 |
| Apr 2026 | $60.62 | $76.10 | $58.41 | $71.82 | +18.97% | 71,252,368 |
| Mar 2026 | $72.23 | $72.23 | $58.16 | $60.37 | -15.71% | 56,635,746 |
| Feb 2026 | $66.30 | $79.19 | $65.99 | $71.62 | +8.37% | 60,195,803 |
| Jan 2026 | $63.66 | $71.58 | $63.00 | $66.09 | +4.14% | 45,167,270 |
| Dec 2025 | $63.99 | $66.23 | $61.02 | $63.46 | -2.17% | 52,576,619 |
| Nov 2025 | $64.34 | $65.06 | $58.29 | $64.87 | +0.17% | 51,291,627 |
| Oct 2025 | $69.84 | $71.66 | $63.98 | $64.76 | -8.00% | 46,883,424 |
| Sep 2025 | $72.16 | $76.28 | $69.18 | $70.39 | -4.09% | 49,642,768 |
| Aug 2025 | $67.85 | $76.41 | $67.00 | $73.39 | +7.72% | 47,639,459 |
| Jul 2025 | $63.80 | $72.69 | $63.69 | $68.13 | +5.86% | 50,001,092 |
| Jun 2025 | $61.78 | $66.28 | $60.13 | $64.36 | +3.11% | 44,303,091 |
| May 2025 | $60.57 | $69.92 | $59.96 | $62.42 | +2.99% | 49,066,177 |
| Apr 2025 | $69.59 | $71.23 | $56.55 | $60.61 | -12.84% | 62,772,559 |
| Mar 2025 | $75.63 | $76.36 | $67.84 | $69.54 | -7.50% | 46,276,431 |
| Feb 2025 | $77.61 | $79.16 | $73.99 | $75.18 | -5.17% | 30,531,657 |
| Jan 2025 | $73.00 | $82.18 | $71.02 | $79.28 | +9.25% | 26,489,131 |
| Dec 2024 | $80.22 | $82.02 | $71.76 | $72.57 | -9.92% | 27,555,888 |
| Nov 2024 | $80.67 | $83.06 | $75.80 | $80.56 | +0.81% | 30,107,213 |
| Oct 2024 | $84.20 | $86.70 | $79.40 | $79.91 | -4.80% | 33,076,279 |
| Sep 2024 | $79.20 | $84.37 | $76.06 | $83.94 | +5.51% | 28,725,978 |
| Aug 2024 | $78.07 | $81.91 | $71.81 | $79.56 | +2.20% | 33,101,651 |
| Jul 2024 | $66.84 | $79.54 | $63.81 | $77.85 | +16.77% | 48,999,356 |
| Jun 2024 | $70.18 | $70.57 | $64.55 | $66.67 | -4.65% | 33,548,989 |
| May 2024 | $68.51 | $72.80 | $66.57 | $69.92 | +2.15% | 32,921,241 |
| Apr 2024 | $78.80 | $78.92 | $67.79 | $68.45 | -13.22% | 43,442,461 |
| Mar 2024 | $76.45 | $78.94 | $72.61 | $78.88 | +2.76% | 50,288,042 |
| Feb 2024 | $67.86 | $77.34 | $67.14 | $76.76 | +14.07% | 44,501,912 |
| Jan 2024 | $66.33 | $69.45 | $63.60 | $67.29 | +0.46% | 34,628,171 |
| Dec 2023 | $60.54 | $69.66 | $60.45 | $66.98 | +10.62% | 31,813,481 |
| Nov 2023 | $52.07 | $60.91 | $51.72 | $60.55 | +16.24% | 37,358,768 |
| Oct 2023 | $53.02 | $53.78 | $47.66 | $52.09 | -2.54% | 43,046,272 |
| Sep 2023 | $59.40 | $60.00 | $52.56 | $53.45 | -9.42% | 33,105,022 |
| Aug 2023 | $60.54 | $61.47 | $55.46 | $59.01 | -2.75% | 29,952,618 |
| Jul 2023 | $56.90 | $63.86 | $54.78 | $60.68 | +5.75% | 41,601,846 |
| Jun 2023 | $48.56 | $57.93 | $47.99 | $57.38 | +18.75% | 40,007,161 |
| May 2023 | $53.43 | $54.51 | $48.25 | $48.32 | -9.70% | 32,784,761 |
| Apr 2023 | $49.70 | $54.88 | $46.69 | $53.51 | +7.62% | 43,301,229 |
| Mar 2023 | $52.23 | $53.16 | $47.14 | $49.72 | -5.17% | 44,563,348 |
| Feb 2023 | $53.00 | $57.13 | $52.03 | $52.43 | -1.45% | 41,343,215 |
| Jan 2023 | $47.40 | $53.21 | $47.02 | $53.20 | +13.99% | 30,754,330 |
| Dec 2022 | $51.44 | $52.35 | $45.74 | $46.67 | -8.09% | 34,475,147 |
| Nov 2022 | $46.76 | $51.44 | $42.60 | $50.78 | +9.75% | 39,840,733 |
| Oct 2022 | $47.34 | $50.81 | $42.33 | $46.27 | -0.90% | 39,992,794 |
| Sep 2022 | $50.62 | $53.59 | $45.27 | $46.69 | -8.22% | 42,970,632 |
| Aug 2022 | $54.85 | $56.58 | $50.32 | $50.87 | -8.14% | 35,742,840 |
| Jul 2022 | $50.82 | $57.25 | $50.79 | $55.38 | +9.45% | 36,398,139 |
| Jun 2022 | $56.76 | $57.35 | $46.27 | $50.60 | -10.74% | 53,454,804 |
| May 2022 | $52.92 | $58.18 | $51.62 | $56.69 | +7.59% | 48,289,276 |
| Apr 2022 | $51.54 | $56.15 | $48.78 | $52.69 | +3.31% | 48,295,260 |
| Mar 2022 | $55.94 | $57.83 | $50.99 | $51.00 | -8.99% | 60,235,997 |
| Feb 2022 | $63.66 | $63.92 | $53.60 | $56.04 | -11.51% | 45,731,545 |
| Jan 2022 | $70.20 | $71.06 | $60.71 | $63.33 | -9.81% | 49,659,873 |
| Dec 2021 | $66.81 | $70.82 | $64.31 | $70.22 | +6.56% | 36,906,306 |
| Nov 2021 | $65.69 | $69.03 | $63.60 | $65.90 | +0.53% | 32,377,535 |
| Oct 2021 | $55.89 | $66.14 | $55.31 | $65.55 | +18.00% | 40,762,951 |
| Sep 2021 | $60.68 | $61.78 | $54.71 | $55.55 | -8.51% | 44,800,210 |
| Aug 2021 | $59.80 | $63.15 | $59.13 | $60.72 | +1.69% | 36,261,725 |
| Jul 2021 | $58.99 | $60.52 | $56.32 | $59.71 | +1.36% | 42,419,923 |
| Jun 2021 | $60.97 | $61.21 | $57.22 | $58.91 | -2.32% | 54,600,646 |
| May 2021 | $64.57 | $68.54 | $59.80 | $60.31 | -5.59% | 36,072,720 |
| Apr 2021 | $60.00 | $65.29 | $59.62 | $63.88 | +6.64% | 37,584,427 |
| Mar 2021 | $53.80 | $60.82 | $51.97 | $59.90 | +12.55% | 44,733,905 |
| Feb 2021 | $54.86 | $57.83 | $52.69 | $53.22 | -2.01% | 37,927,279 |
| Jan 2021 | $53.98 | $59.15 | $52.53 | $54.31 | -1.13% | 44,550,967 |
| Dec 2020 | $54.16 | $57.35 | $51.53 | $54.93 | +2.35% | 48,199,634 |
| Nov 2020 | $54.17 | $60.05 | $52.99 | $53.67 | +0.13% | 35,970,437 |
| Oct 2020 | $55.67 | $58.54 | $52.14 | $53.60 | -2.78% | 39,600,545 |
| Sep 2020 | $58.32 | $60.16 | $53.93 | $55.13 | -5.44% | 45,092,283 |
| Aug 2020 | $57.47 | $60.10 | $56.80 | $58.30 | +1.99% | 32,085,553 |
| Jul 2020 | $50.44 | $57.85 | $49.20 | $57.16 | +13.84% | 49,164,668 |
| Jun 2020 | $46.74 | $50.48 | $44.44 | $50.21 | +7.63% | 72,795,346 |
| May 2020 | $40.14 | $47.89 | $38.98 | $46.65 | +13.67% | 68,628,947 |
| Apr 2020 | $33.07 | $43.93 | $32.01 | $41.04 | +18.72% | 84,983,414 |
| Mar 2020 | $41.59 | $45.25 | $27.04 | $34.57 | -16.34% | 112,873,458 |
| Feb 2020 | $47.78 | $50.06 | $40.48 | $41.32 | -13.05% | 68,846,055 |
| Jan 2020 | $48.20 | $49.90 | $47.01 | $47.52 | -0.98% | 48,667,912 |
| Dec 2019 | $46.56 | $48.36 | $45.01 | $47.99 | +3.09% | 49,663,633 |
| Nov 2019 | $46.50 | $47.51 | $45.34 | $46.55 | +0.65% | 44,948,167 |
| Oct 2019 | $42.30 | $46.47 | $40.07 | $46.25 | +10.96% | 63,346,298 |
| Sep 2019 | $40.40 | $43.59 | $39.34 | $41.68 | +2.33% | 62,769,841 |
| Aug 2019 | $40.80 | $41.45 | $37.62 | $40.73 | -0.10% | 60,010,297 |
| Jul 2019 | $39.75 | $42.58 | $37.34 | $40.77 | +3.90% | 65,749,016 |
| Jun 2019 | $35.07 | $39.48 | $35.03 | $39.24 | +12.37% | 62,796,109 |
| May 2019 | $39.13 | $40.49 | $34.79 | $34.92 | -10.60% | 76,884,082 |
| Apr 2019 | $39.53 | $40.93 | $37.50 | $39.06 | -0.64% | 75,645,189 |
| Mar 2019 | $40.51 | $41.00 | $38.04 | $39.31 | +4.66% | 76,904,942 |
| Feb 2019 | $32.50 | $38.64 | $32.42 | $37.56 | +15.89% | 79,942,750 |
| Jan 2019 | $28.74 | $32.99 | $28.62 | $32.41 | +10.84% | 88,861,616 |
| Dec 2018 | $32.43 | $33.10 | $27.03 | $29.24 | -7.73% | 79,221,915 |
| Nov 2018 | $30.10 | $31.99 | $30.07 | $31.69 | +5.63% | 93,867,704 |
| Oct 2018 | $37.04 | $37.05 | $27.15 | $30.00 | -18.03% | 132,322,211 |
| Sep 2018 | $37.76 | $39.14 | $36.39 | $36.60 | -3.61% | 50,475,877 |
| Aug 2018 | $40.33 | $40.40 | $37.48 | $37.97 | -5.85% | 53,736,724 |
| Jul 2018 | $37.14 | $40.36 | $36.87 | $40.33 | +7.78% | 66,386,577 |
| Jun 2018 | $37.54 | $39.06 | $36.70 | $37.42 | +0.40% | 66,862,709 |
| May 2018 | $37.75 | $38.64 | $36.51 | $37.27 | -1.58% | 82,653,714 |
| Apr 2018 | $40.36 | $41.76 | $35.79 | $37.87 | -6.36% | 108,692,548 |
| Mar 2018 | $41.11 | $42.91 | $39.58 | $40.44 | -1.65% | 62,440,259 |
| Feb 2018 | $44.38 | $44.74 | $40.17 | $41.12 | -7.93% | 70,464,432 |
| Jan 2018 | $44.05 | $46.45 | $43.34 | $44.66 | +1.64% | 59,594,676 |
| Dec 2017 | $42.90 | $44.44 | $41.73 | $43.94 | +2.40% | 53,090,369 |
| Nov 2017 | $40.02 | $43.09 | $38.34 | $42.91 | +7.76% | 44,748,434 |
| Oct 2017 | $38.99 | $41.10 | $38.42 | $39.82 | +2.08% | 54,950,777 |
| Sep 2017 | $36.86 | $39.12 | $36.42 | $39.01 | +6.09% | 36,380,345 |
| Aug 2017 | $38.33 | $38.59 | $36.08 | $36.77 | -3.57% | 44,071,437 |
| Jul 2017 | $38.42 | $39.15 | $37.50 | $38.13 | -0.21% | 42,366,584 |
| Jun 2017 | $37.37 | $39.37 | $36.75 | $38.21 | +2.58% | 51,828,807 |
| May 2017 | $37.14 | $37.49 | $36.24 | $37.25 | +0.62% | 54,385,203 |
| Apr 2017 | $34.03 | $37.58 | $32.97 | $37.02 | +8.91% | 72,832,321 |
| Mar 2017 | $34.33 | $34.92 | $33.07 | $33.99 | +0.62% | 69,247,408 |
| Feb 2017 | $32.93 | $34.46 | $31.29 | $33.78 | +2.52% | 72,336,192 |
| Jan 2017 | $31.89 | $34.05 | $31.59 | $32.95 | +4.21% | 55,529,976 |
| Dec 2016 | $31.67 | $33.21 | $30.08 | $31.62 | -0.09% | 65,771,269 |
| Nov 2016 | $30.86 | $32.75 | $29.38 | $31.65 | +2.49% | 83,962,775 |
| Oct 2016 | $34.13 | $35.07 | $30.04 | $30.88 | -10.00% | 92,951,948 |
| Sep 2016 | $35.50 | $35.89 | $32.61 | $34.31 | -3.30% | 84,951,200 |
| Aug 2016 | $36.53 | $36.75 | $34.98 | $35.48 | -2.74% | 61,984,800 |
| Jul 2016 | $30.98 | $37.38 | $30.31 | $36.48 | +17.91% | 99,576,400 |
| Jun 2016 | $32.41 | $32.61 | $29.11 | $30.94 | -5.21% | 85,163,700 |
| May 2016 | $30.76 | $32.87 | $30.39 | $32.64 | +6.28% | 62,945,600 |
| Apr 2016 | $31.34 | $32.92 | $30.45 | $30.71 | -2.35% | 66,915,200 |
| Mar 2016 | $28.44 | $31.71 | $28.36 | $31.45 | +11.52% | 82,886,800 |
| Feb 2016 | $26.23 | $29.13 | $23.10 | $28.20 | +6.86% | 120,268,000 |
| Jan 2016 | $27.83 | $28.16 | $23.76 | $26.39 | -6.75% | 114,192,400 |
| Dec 2015 | $30.02 | $30.49 | $27.68 | $28.30 | -5.38% | 72,449,000 |
| Nov 2015 | $29.05 | $30.61 | $28.08 | $29.91 | +3.14% | 75,748,100 |
| Oct 2015 | $25.35 | $29.31 | $24.89 | $29.00 | +15.17% | 162,107,100 |
| Sep 2015 | $25.75 | $28.07 | $24.28 | $25.18 | -4.00% | 99,648,400 |
| Aug 2015 | $26.36 | $28.59 | $24.81 | $26.23 | -0.61% | 107,910,500 |
| Jul 2015 | $23.81 | $26.79 | $22.52 | $26.39 | -1.05% | 119,033,200 |
| Jun 2015 | $27.21 | $28.38 | $26.42 | $26.67 | -1.48% | 62,796,500 |
| May 2015 | $26.48 | $27.93 | $25.82 | $27.07 | +2.19% | 75,119,000 |
| Apr 2015 | $26.81 | $27.21 | $25.47 | $26.49 | -0.79% | 85,335,500 |
| Mar 2015 | $26.19 | $27.09 | $25.49 | $26.70 | +1.95% | 67,651,900 |
| Feb 2015 | $25.06 | $27.40 | $24.61 | $26.19 | +5.43% | 72,038,000 |
| Jan 2015 | $25.39 | $25.94 | $23.23 | $24.84 | -1.43% | 81,002,500 |
| Dec 2014 | $24.08 | $25.58 | $23.71 | $25.20 | +4.13% | 81,955,800 |
| Nov 2014 | $22.10 | $24.69 | $21.91 | $24.20 | +9.65% | 66,309,800 |
| Oct 2014 | $24.20 | $24.22 | $19.84 | $22.07 | -7.73% | 133,563,700 |
| Sep 2014 | $23.58 | $24.91 | $23.03 | $23.92 | +1.92% | 77,999,900 |
| Aug 2014 | $20.86 | $23.69 | $20.75 | $23.47 | +12.84% | 59,305,400 |
| Jul 2014 | $22.33 | $22.54 | $20.18 | $20.80 | -6.31% | 108,129,600 |
| Jun 2014 | $21.28 | $22.86 | $21.21 | $22.20 | +4.23% | 119,611,800 |
| May 2014 | $20.01 | $21.61 | $19.50 | $21.30 | +6.02% | 121,048,100 |
| Apr 2014 | $22.30 | $23.42 | $19.91 | $20.09 | -9.55% | 102,510,900 |
| Mar 2014 | $22.92 | $23.73 | $21.60 | $22.21 | -4.88% | 87,089,200 |
| Feb 2014 | $21.14 | $23.50 | $20.60 | $23.35 | +10.35% | 79,130,800 |
| Jan 2014 | $22.73 | $23.60 | $20.77 | $21.16 | -7.07% | 82,066,200 |
| Dec 2013 | $22.38 | $22.90 | $21.01 | $22.77 | +1.56% | 70,785,400 |
| Nov 2013 | $21.15 | $22.59 | $19.78 | $22.42 | +6.11% | 75,269,900 |
| Oct 2013 | $21.31 | $21.93 | $19.11 | $21.13 | -0.70% | 108,871,000 |
| Sep 2013 | $19.15 | $22.94 | $18.80 | $21.28 | +12.47% | 85,567,200 |
| Aug 2013 | $20.80 | $21.64 | $18.27 | $18.92 | -7.80% | 84,355,400 |
| Jul 2013 | $19.61 | $21.41 | $19.28 | $20.52 | +5.28% | 96,504,700 |
| Jun 2013 | $21.13 | $21.60 | $18.43 | $19.49 | -7.28% | 109,673,300 |
| May 2013 | $19.43 | $22.83 | $19.43 | $21.02 | +8.13% | 110,155,200 |
| Apr 2013 | $20.27 | $20.92 | $18.46 | $19.44 | -4.00% | 105,417,400 |
| Mar 2013 | $19.12 | $21.07 | $18.82 | $20.25 | +5.14% | 85,039,700 |
| Feb 2013 | $18.63 | $20.70 | $17.66 | $19.26 | +4.73% | 114,064,400 |
| Jan 2013 | $17.04 | $18.64 | $16.91 | $18.39 | +10.38% | 83,923,000 |
| Dec 2012 | $17.05 | $17.14 | $15.64 | $16.66 | -1.77% | 75,212,100 |
| Nov 2012 | $15.15 | $17.19 | $14.36 | $16.96 | +12.39% | 101,042,300 |
| Oct 2012 | $15.17 | $16.33 | $14.06 | $15.09 | +0.27% | 115,520,200 |
| Sep 2012 | $14.17 | $16.48 | $13.42 | $15.05 | +6.29% | 117,566,800 |
| Aug 2012 | $12.04 | $14.23 | $11.53 | $14.16 | +17.71% | 113,746,800 |
| Jul 2012 | $13.87 | $14.50 | $11.96 | $12.03 | -13.27% | 139,160,000 |
| Jun 2012 | $12.33 | $14.15 | $11.55 | $13.87 | +9.47% | 150,879,300 |
| May 2012 | $13.93 | $14.68 | $11.70 | $12.67 | -3.87% | 186,798,000 |
| Apr 2012 | $13.30 | $13.50 | $11.66 | $13.18 | -1.42% | 135,740,100 |
| Mar 2012 | $11.96 | $14.41 | $11.01 | $13.37 | +12.54% | 148,232,900 |
| Feb 2012 | $12.23 | $13.29 | $11.18 | $11.88 | -1.57% | 149,430,200 |
| Jan 2012 | $10.80 | $13.04 | $10.75 | $12.07 | +15.17% | 136,420,400 |
| Dec 2011 | $9.52 | $10.71 | $8.57 | $10.48 | +9.39% | 90,242,400 |
| Nov 2011 | $9.30 | $9.90 | $8.33 | $9.58 | -0.21% | 101,569,500 |
| Oct 2011 | $7.04 | $10.46 | $6.60 | $9.60 | +34.83% | 131,962,300 |
| Sep 2011 | $8.86 | $8.99 | $6.78 | $7.12 | -19.73% | 120,363,100 |
| Aug 2011 | $10.70 | $10.70 | $7.22 | $8.87 | -15.92% | 169,395,400 |
| Jul 2011 | $12.09 | $12.50 | $10.38 | $10.55 | -12.30% | 125,430,800 |
| Jun 2011 | $14.23 | $14.28 | $11.73 | $12.03 | -15.58% | 139,468,700 |
| May 2011 | $13.48 | $14.43 | $12.87 | $14.25 | +6.18% | 110,704,400 |
| Apr 2011 | $14.01 | $14.29 | $12.81 | $13.42 | -3.59% | 88,983,500 |
| Mar 2011 | $13.62 | $14.34 | $12.92 | $13.92 | +2.43% | 126,931,900 |
| Feb 2011 | $13.68 | $15.03 | $12.41 | $13.59 | +2.03% | 119,334,900 |
| Jan 2011 | $12.87 | $14.09 | $12.71 | $13.32 | +5.21% | 105,244,100 |
| Dec 2010 | $11.12 | $13.54 | $11.12 | $12.66 | +16.04% | 96,902,400 |
| Nov 2010 | $10.75 | $11.86 | $10.50 | $10.91 | +2.35% | 75,301,500 |
| Oct 2010 | $11.18 | $12.16 | $10.46 | $10.66 | -3.18% | 119,469,400 |
| Sep 2010 | $10.72 | $11.72 | $10.58 | $11.01 | +4.96% | 73,719,700 |
| Aug 2010 | $10.40 | $11.36 | $10.00 | $10.49 | +2.04% | 99,481,500 |
| Jul 2010 | $10.82 | $12.05 | $9.94 | $10.28 | -4.46% | 157,269,900 |
| Jun 2010 | $13.10 | $13.25 | $10.74 | $10.76 | -19.40% | 140,975,200 |
| May 2010 | $16.34 | $16.70 | $12.90 | $13.35 | -17.74% | 152,681,500 |
| Apr 2010 | $15.68 | $18.78 | $15.46 | $16.23 | +4.57% | 130,035,900 |
| Mar 2010 | $13.47 | $15.75 | $13.47 | $15.52 | +16.08% | 73,010,600 |
| Feb 2010 | $13.69 | $15.00 | $12.76 | $13.37 | -1.40% | 96,777,800 |
| Jan 2010 | $13.97 | $15.75 | $13.21 | $13.56 | -1.81% | 79,656,100 |
| Dec 2009 | $13.75 | $14.67 | $13.19 | $13.81 | +1.69% | 74,450,200 |
| Nov 2009 | $11.68 | $14.89 | $11.44 | $13.58 | +15.57% | 81,584,500 |
| Oct 2009 | $12.93 | $14.35 | $11.58 | $11.75 | -9.06% | 102,842,100 |
| Sep 2009 | $14.42 | $15.29 | $12.38 | $12.92 | -10.77% | 100,916,800 |
| Aug 2009 | $14.30 | $15.50 | $13.13 | $14.48 | +3.95% | 107,044,600 |
| Jul 2009 | $9.66 | $14.40 | $8.15 | $13.93 | +45.41% | 125,285,200 |
| Jun 2009 | $10.54 | $11.46 | $8.48 | $9.58 | -7.53% | 104,054,500 |
| May 2009 | $8.73 | $10.89 | $8.62 | $10.36 | +16.93% | 114,859,200 |
| Apr 2009 | $6.89 | $10.16 | $6.50 | $8.86 | +26.93% | 133,518,800 |
| Mar 2009 | $5.00 | $7.86 | $3.64 | $6.98 | +35.53% | 174,307,400 |
| Feb 2009 | $7.60 | $8.34 | $5.13 | $5.15 | -34.14% | 169,352,500 |
| Jan 2009 | $11.23 | $12.04 | $7.75 | $7.82 | -29.74% | 120,198,600 |
| Dec 2008 | $9.51 | $11.73 | $8.54 | $11.13 | +16.18% | 108,128,000 |
| Nov 2008 | $10.10 | $10.37 | $6.82 | $9.58 | -5.62% | 151,430,800 |
| Oct 2008 | $17.95 | $18.04 | $8.59 | $10.15 | -43.42% | 214,489,100 |
| Sep 2008 | $19.49 | $22.00 | $17.00 | $17.94 | -5.88% | 135,430,500 |
| Aug 2008 | $16.25 | $19.46 | $16.10 | $19.06 | +15.59% | 97,712,800 |
| Jul 2008 | $14.30 | $17.45 | $13.50 | $16.49 | +4.83% | 147,417,300 |
| Jun 2008 | $18.54 | $18.54 | $15.16 | $15.73 | -15.16% | 99,446,000 |
| May 2008 | $18.32 | $19.94 | $17.44 | $18.54 | +1.81% | 101,478,700 |
| Apr 2008 | $20.08 | $21.14 | $17.86 | $18.21 | -8.17% | 94,565,600 |
| Mar 2008 | $18.74 | $20.72 | $17.78 | $19.83 | +6.10% | 107,477,500 |
| Feb 2008 | $22.96 | $23.45 | $18.39 | $18.69 | -18.49% | 132,281,200 |
| Jan 2008 | $21.59 | $23.50 | $17.92 | $22.93 | +6.11% | 134,408,200 |
| Dec 2007 | $22.19 | $25.00 | $20.92 | $21.61 | -3.53% | 76,702,200 |
| Nov 2007 | $23.66 | $24.59 | $20.89 | $22.40 | -6.98% | 94,898,000 |
| Oct 2007 | $23.11 | $25.28 | $22.00 | $24.08 | +3.93% | 85,372,600 |
| Sep 2007 | $25.99 | $27.07 | $22.65 | $23.17 | -10.95% | 76,402,800 |
| Aug 2007 | $27.20 | $28.19 | $24.02 | $26.02 | -4.37% | 90,228,700 |
| Jul 2007 | $28.71 | $29.00 | $25.12 | $27.21 | -4.43% | 69,932,600 |
| Jun 2007 | $30.25 | $30.36 | $27.30 | $28.47 | -5.76% | 74,342,800 |
| May 2007 | $29.51 | $31.58 | $28.87 | $30.21 | +11.03% | 102,792,900 |
| Apr 2007 | $27.29 | $28.29 | $26.26 | $27.21 | -0.69% | 78,617,000 |
| Mar 2007 | $29.80 | $29.80 | $27.00 | $27.40 | -8.15% | 101,864,400 |
| Feb 2007 | $32.00 | $34.72 | $29.64 | $29.83 | -6.75% | 73,395,500 |
| Jan 2007 | $29.85 | $32.06 | $28.95 | $31.99 | +7.10% | 60,788,000 |
| Dec 2006 | $28.69 | $30.53 | $28.51 | $29.87 | +4.11% | 54,982,800 |
| Nov 2006 | $27.80 | $29.13 | $26.85 | $28.69 | +3.76% | 54,525,100 |
| Oct 2006 | $27.52 | $28.74 | $26.91 | $27.65 | +0.84% | 66,846,700 |
| Sep 2006 | $27.48 | $28.58 | $25.85 | $27.42 | +0.04% | 69,816,500 |
| Aug 2006 | $26.77 | $28.50 | $26.06 | $27.41 | +2.54% | 68,186,100 |
| Jul 2006 | $29.73 | $29.90 | $25.92 | $26.73 | -9.82% | 72,559,000 |
| Jun 2006 | $30.95 | $31.71 | $27.63 | $29.64 | -4.45% | 79,292,900 |
| May 2006 | $31.90 | $33.34 | $29.52 | $31.02 | -2.76% | 54,531,500 |
| Apr 2006 | $32.57 | $33.70 | $31.55 | $31.90 | -1.82% | 38,614,100 |
| Mar 2006 | $31.10 | $32.95 | $29.75 | $32.49 | +4.17% | 48,610,700 |
| Feb 2006 | $29.48 | $31.69 | $29.08 | $31.19 | +5.19% | 47,190,200 |
| Jan 2006 | $30.58 | $31.21 | $29.00 | $29.65 | -1.79% | 50,621,300 |
| Dec 2005 | $29.94 | $31.20 | $29.24 | $30.19 | +1.41% | 37,463,000 |
| Nov 2005 | $28.00 | $30.98 | $27.15 | $29.77 | +4.46% | 61,254,900 |
| Oct 2005 | $30.49 | $30.94 | $27.78 | $28.50 | -7.11% | 60,001,000 |
| Sep 2005 | $30.60 | $31.54 | $29.40 | $30.68 | 0.00% | 53,535,800 |
| Aug 2005 | $34.07 | $34.30 | $29.37 | $30.68 | -9.53% | 52,462,900 |
| Jul 2005 | $31.75 | $34.70 | $30.72 | $33.91 | +6.77% | 38,447,400 |
| Jun 2005 | $32.00 | $33.80 | $31.45 | $31.76 | -0.81% | 39,346,000 |
| May 2005 | $31.49 | $32.50 | $29.57 | $32.02 | +1.68% | 52,028,500 |
| Apr 2005 | $34.68 | $34.94 | $31.25 | $31.49 | -9.17% | 50,943,500 |
| Mar 2005 | $33.90 | $35.09 | $32.90 | $34.67 | +2.82% | 63,009,900 |
| Feb 2005 | $36.80 | $38.43 | $33.06 | $33.72 | -8.37% | 56,165,300 |
| Jan 2005 | $36.54 | $37.05 | $34.44 | $36.80 | +0.74% | 36,305,900 |
| Dec 2004 | $35.52 | $37.02 | $35.17 | $36.53 | +3.57% | 30,394,100 |
| Nov 2004 | $34.45 | $36.65 | $34.10 | $35.27 | +2.95% | 43,382,500 |
| Oct 2004 | $34.78 | $35.21 | $32.87 | $34.26 | -0.78% | 35,997,200 |
| Sep 2004 | $32.14 | $35.00 | $32.14 | $34.53 | +7.47% | 41,964,200 |
| Aug 2004 | $30.20 | $32.50 | $29.95 | $32.13 | +6.25% | 47,716,400 |
| Jul 2004 | $31.23 | $31.76 | $29.69 | $30.24 | -3.01% | 47,275,300 |
| Jun 2004 | $28.77 | $31.47 | $28.46 | $31.18 | +7.70% | 46,377,500 |
| May 2004 | $28.45 | $28.99 | $26.29 | $28.95 | +3.36% | 42,706,000 |
| Apr 2004 | $30.60 | $31.33 | $27.81 | $28.01 | -7.98% | 64,713,900 |
| Mar 2004 | $28.15 | $30.80 | $27.90 | $30.44 | +8.56% | 57,591,600 |
| Feb 2004 | $26.60 | $28.16 | $25.88 | $28.04 | +5.18% | 45,824,400 |
| Jan 2004 | $27.39 | $27.84 | $25.94 | $26.66 | -2.74% | 52,033,500 |
| Dec 2003 | $27.20 | $28.44 | $27.16 | $27.41 | +0.77% | 44,077,600 |
| Nov 2003 | $27.51 | $27.85 | $26.46 | $27.20 | -1.09% | 31,455,800 |
| Oct 2003 | $24.70 | $27.83 | $24.61 | $27.50 | +12.34% | 50,337,300 |
| Sep 2003 | $24.93 | $25.79 | $23.66 | $24.48 | -1.25% | 51,629,900 |
| Aug 2003 | $24.43 | $25.99 | $22.45 | $24.79 | +1.72% | 36,047,200 |
| Jul 2003 | $23.92 | $24.87 | $23.31 | $24.37 | +2.18% | 43,871,200 |
| Jun 2003 | $24.64 | $25.58 | $23.63 | $23.85 | -3.05% | 49,076,000 |
| May 2003 | $21.05 | $25.00 | $20.48 | $24.60 | +16.75% | 44,602,400 |
| Apr 2003 | $18.63 | $21.35 | $18.60 | $21.07 | +13.16% | 37,509,000 |
| Mar 2003 | $18.41 | $19.43 | $16.59 | $18.62 | +1.31% | 38,353,700 |
| Feb 2003 | $18.38 | $18.83 | $16.80 | $18.38 | +1.04% | 33,447,200 |
| Jan 2003 | $21.32 | $21.96 | $17.82 | $18.19 | -13.59% | 50,224,100 |
| Dec 2002 | $20.52 | $21.69 | $19.19 | $21.05 | +4.36% | 39,048,700 |
| Nov 2002 | $20.50 | $22.60 | $18.76 | $20.17 | -1.90% | 54,255,000 |
| Oct 2002 | $20.08 | $21.70 | $17.25 | $20.56 | +5.17% | 71,057,000 |
| Sep 2002 | $24.16 | $24.93 | $19.00 | $19.55 | -19.08% | 62,521,500 |
| Aug 2002 | $23.70 | $24.98 | $21.87 | $24.16 | -0.17% | 33,261,000 |
| Jul 2002 | $26.92 | $27.05 | $20.25 | $24.20 | -10.73% | 64,398,700 |
| Jun 2002 | $26.80 | $27.29 | $25.39 | $27.11 | +1.69% | 44,975,400 |
| May 2002 | $28.05 | $29.43 | $26.24 | $26.66 | -5.12% | 56,204,400 |
| Apr 2002 | $27.50 | $28.97 | $26.25 | $28.10 | +2.37% | 41,965,700 |
| Mar 2002 | $28.32 | $28.99 | $25.36 | $27.45 | -2.21% | 46,502,400 |
| Feb 2002 | $26.76 | $28.98 | $24.90 | $28.07 | +4.90% | 42,363,900 |
| Jan 2002 | $24.50 | $27.23 | $24.10 | $26.76 | +9.22% | 41,485,600 |
| Dec 2001 | $20.98 | $24.99 | $20.55 | $24.50 | +17.06% | 35,828,000 |
| Nov 2001 | $20.08 | $21.65 | $19.75 | $20.93 | +5.55% | 42,054,800 |
| Oct 2001 | $20.20 | $22.82 | $19.50 | $19.83 | -2.98% | 28,842,400 |
| Sep 2001 | $25.90 | $26.04 | $17.76 | $20.44 | -20.84% | 30,385,700 |
| Aug 2001 | $25.45 | $26.52 | $25.00 | $25.82 | +2.42% | 33,242,800 |
| Jul 2001 | $25.24 | $26.48 | $24.42 | $25.21 | +1.00% | 34,443,500 |
| Jun 2001 | $23.35 | $25.94 | $22.51 | $24.96 | +6.85% | 42,431,200 |
| May 2001 | $23.38 | $24.16 | $22.00 | $23.36 | +1.57% | 27,334,700 |
| Apr 2001 | $24.14 | $25.10 | $22.85 | $23.00 | -4.72% | 34,511,700 |
| Mar 2001 | $23.60 | $25.01 | $21.50 | $24.14 | +3.30% | 35,819,900 |
| Feb 2001 | $24.00 | $24.50 | $21.42 | $23.37 | -2.62% | 24,032,300 |
| Jan 2001 | $25.75 | $26.94 | $21.81 | $24.00 | -6.57% | 42,668,100 |
| Dec 2000 | $19.13 | $27.00 | $19.13 | $25.69 | +33.01% | 43,326,800 |
| Nov 2000 | $18.37 | $19.88 | $17.50 | $19.31 | +3.34% | 21,113,400 |
| Oct 2000 | $18.37 | $19.13 | $14.50 | $18.69 | +0.34% | 36,694,400 |
| Sep 2000 | $19.69 | $20.13 | $17.56 | $18.63 | -4.56% | 21,213,500 |
| Aug 2000 | $19.88 | $22.25 | $19.00 | $19.52 | -1.19% | 26,133,900 |
| Jul 2000 | $18.31 | $20.75 | $18.31 | $19.75 | +9.34% | 16,261,700 |
| Jun 2000 | $19.75 | $21.75 | $16.81 | $18.06 | -8.11% | 40,516,400 |
| May 2000 | $22.31 | $22.94 | $19.06 | $19.66 | -12.40% | 23,095,300 |
| Apr 2000 | $21.38 | $25.38 | $21.38 | $22.44 | +9.45% | 29,619,800 |
| Mar 2000 | $17.75 | $23.75 | $17.19 | $20.50 | +14.69% | 31,863,300 |
| Feb 2000 | $19.88 | $21.06 | $17.06 | $17.88 | -10.34% | 32,795,500 |
| Jan 2000 | $25.25 | $25.38 | $19.38 | $19.94 | -21.43% | 28,358,400 |
| Dec 1999 | $24.56 | $26.56 | $22.50 | $25.38 | 0.00% | 33,998,400 |
| Nov 1999 | $30.38 | $30.94 | $24.44 | $25.38 | -16.80% | 21,245,800 |
| Oct 1999 | $31.00 | $31.75 | $27.44 | $30.50 | -1.61% | 20,669,200 |
| Sep 1999 | $28.44 | $33.69 | $28.31 | $31.00 | +9.49% | 31,408,200 |
| Aug 1999 | $30.19 | $30.44 | $28.19 | $28.31 | -4.83% | 14,044,500 |
| Jul 1999 | $29.12 | $31.50 | $28.31 | $29.75 | +3.03% | 20,521,100 |
| Jun 1999 | $28.88 | $31.31 | $27.75 | $28.88 | +1.09% | 16,545,100 |
| May 1999 | $29.31 | $32.25 | $27.69 | $28.56 | -2.77% | 19,224,900 |
| Apr 1999 | $28.19 | $32.38 | $25.25 | $29.38 | +3.98% | 26,402,500 |
| Mar 1999 | $26.50 | $28.69 | $25.31 | $28.25 | +7.62% | 27,005,400 |
| Feb 1999 | $32.31 | $32.38 | $25.63 | $26.25 | -18.60% | 18,398,600 |
| Jan 1999 | $29.00 | $32.44 | $27.38 | $32.25 | +12.17% | 20,562,200 |
| Dec 1998 | $29.00 | $29.81 | $26.25 | $28.75 | -0.43% | 19,180,300 |
| Nov 1998 | $28.44 | $30.88 | $28.06 | $28.88 | +2.44% | 14,029,600 |
| Oct 1998 | $23.75 | $28.44 | $20.75 | $28.19 | +13.89% | 26,019,700 |
| Sep 1998 | $24.00 | $27.19 | $22.69 | $24.75 | +7.61% | 16,293,300 |
| Aug 1998 | $28.50 | $30.38 | $22.88 | $23.00 | -19.47% | 21,127,700 |
| Jul 1998 | $30.38 | $33.00 | $27.88 | $28.56 | -5.58% | 16,997,400 |
| Jun 1998 | $28.00 | $30.47 | $26.94 | $30.25 | +7.56% | 16,887,800 |
| May 1998 | $29.03 | $29.84 | $27.53 | $28.13 | -3.02% | 13,139,800 |
| Apr 1998 | $29.63 | $30.25 | $27.09 | $29.00 | -2.52% | 21,789,800 |
| Mar 1998 | $27.19 | $29.91 | $26.78 | $29.75 | +9.43% | 18,096,600 |
| Feb 1998 | $24.69 | $27.31 | $24.66 | $27.19 | +10.41% | 21,638,400 |
| Jan 1998 | $25.25 | $25.72 | $24.56 | $24.63 | -3.19% | 27,087,400 |
| Dec 1997 | $23.66 | $26.91 | $23.44 | $25.44 | +8.10% | 19,384,800 |
| Nov 1997 | $22.19 | $23.69 | $21.97 | $23.53 | +7.26% | 15,477,200 |
| Oct 1997 | $22.94 | $23.94 | $20.72 | $21.94 | -4.23% | 17,134,600 |
| Sep 1997 | $22.22 | $23.97 | $21.94 | $22.91 | +3.09% | 16,414,600 |
| Aug 1997 | $23.47 | $23.84 | $22.06 | $22.22 | -5.20% | 17,666,600 |
| Jul 1997 | $20.88 | $24.13 | $20.28 | $23.44 | +12.28% | 21,369,400 |
| Jun 1997 | $19.44 | $21.69 | $19.00 | $20.88 | +7.40% | 14,914,000 |
| May 1997 | $18.81 | $19.69 | $18.56 | $19.44 | +2.98% | 12,507,600 |
| Apr 1997 | $17.75 | $19.06 | $17.50 | $18.88 | +6.71% | 21,101,600 |
| Mar 1997 | $17.44 | $18.81 | $17.31 | $17.69 | +0.71% | 21,218,000 |
| Feb 1997 | $17.25 | $18.19 | $16.94 | $17.56 | +1.81% | 14,771,400 |
| Jan 1997 | $18.19 | $18.19 | $16.87 | $17.25 | -4.17% | 17,538,400 |
| Dec 1996 | $18.13 | $18.31 | $17.00 | $18.00 | -1.37% | 19,711,400 |
| Nov 1996 | $15.63 | $18.44 | $15.63 | $18.25 | +16.34% | 20,502,200 |
| Oct 1996 | $14.88 | $15.94 | $14.44 | $15.69 | +5.02% | 18,832,800 |
| Sep 1996 | $14.50 | $15.25 | $14.38 | $14.94 | +2.14% | 8,955,200 |
| Aug 1996 | $13.88 | $15.25 | $13.88 | $14.63 | +4.93% | 14,321,200 |
| Jul 1996 | $15.25 | $15.63 | $13.25 | $13.94 | -7.85% | 14,099,200 |
| Jun 1996 | $15.56 | $16.00 | $14.75 | $15.13 | -3.20% | 13,664,200 |
| May 1996 | $13.56 | $16.06 | $13.50 | $15.63 | +14.68% | 31,559,600 |
| Apr 1996 | $14.44 | $14.44 | $13.31 | $13.63 | -6.04% | 22,912,000 |
| Mar 1996 | $14.31 | $15.56 | $14.00 | $14.50 | +1.76% | 18,341,200 |
| Feb 1996 | $14.69 | $15.06 | $14.00 | $14.25 | -2.56% | 14,467,000 |
| Jan 1996 | $15.56 | $15.69 | $13.94 | $14.63 | -6.77% | 21,664,000 |
| Dec 1995 | $14.75 | $15.69 | $14.38 | $15.69 | +6.36% | 14,634,200 |
| Nov 1995 | $13.81 | $15.75 | $13.69 | $14.75 | +4.89% | 17,728,600 |
| Oct 1995 | $13.75 | $14.38 | $13.50 | $14.06 | +2.27% | 11,327,600 |
| Sep 1995 | $13.94 | $14.75 | $13.56 | $13.75 | -1.79% | 15,759,000 |
| Aug 1995 | $13.00 | $14.56 | $12.81 | $14.00 | +7.69% | 12,895,600 |
| Jul 1995 | $13.25 | $14.50 | $12.69 | $13.00 | -3.70% | 13,827,400 |
| Jun 1995 | $14.44 | $14.75 | $12.31 | $13.50 | -6.49% | 27,137,600 |
| May 1995 | $12.69 | $14.56 | $12.69 | $14.44 | +13.24% | 22,194,400 |
| Apr 1995 | $13.56 | $13.69 | $12.31 | $12.75 | -7.69% | 12,022,800 |
| Mar 1995 | $12.69 | $13.88 | $12.25 | $13.81 | +9.95% | 19,140,600 |
| Feb 1995 | $11.75 | $13.19 | $11.69 | $12.56 | +6.91% | 17,003,600 |
| Jan 1995 | $11.50 | $12.13 | $11.25 | $11.75 | +3.87% | 15,632,800 |
| Dec 1994 | $11.19 | $12.06 | $10.63 | $11.31 | +1.69% | 32,060,400 |
| Nov 1994 | $11.88 | $12.25 | $11.00 | $11.13 | -6.32% | 19,084,000 |
| Oct 1994 | $12.00 | $12.63 | $11.25 | $11.88 | -1.55% | 24,326,800 |
| Sep 1994 | $13.94 | $14.13 | $11.81 | $12.06 | -13.06% | 20,196,800 |
| Aug 1994 | $13.13 | $14.00 | $12.31 | $13.88 | +5.71% | 19,722,000 |
| Jul 1994 | $13.69 | $13.81 | $12.13 | $13.13 | -4.55% | 16,427,000 |
| Jun 1994 | $13.81 | $15.37 | $13.06 | $13.75 | -0.45% | 18,240,000 |
| May 1994 | $14.31 | $15.19 | $13.63 | $13.81 | -3.07% | 13,653,200 |
| Apr 1994 | $15.50 | $16.09 | $13.56 | $14.25 | -9.52% | 18,930,400 |
| Mar 1994 | $17.56 | $17.94 | $15.50 | $15.75 | -10.32% | 18,544,600 |
| Feb 1994 | $19.44 | $19.94 | $17.38 | $17.56 | -9.65% | 17,190,000 |
| Jan 1994 | $18.63 | $19.50 | $17.88 | $19.44 | +5.07% | 17,129,000 |
| Dec 1993 | $16.94 | $19.44 | $16.81 | $18.50 | +8.82% | 20,002,200 |
| Nov 1993 | $15.81 | $17.50 | $15.81 | $17.00 | +7.51% | 22,638,600 |
| Oct 1993 | $15.81 | $16.25 | $14.38 | $15.81 | -0.39% | 16,466,400 |
| Sep 1993 | $15.75 | $16.13 | $14.94 | $15.88 | +1.60% | 15,689,600 |
| Aug 1993 | $14.13 | $16.00 | $13.25 | $15.63 | +9.65% | 20,083,000 |
| Jul 1993 | $15.00 | $15.00 | $12.75 | $14.25 | -4.60% | 17,170,000 |
| Jun 1993 | $15.75 | $16.00 | $14.31 | $14.94 | -5.53% | 13,143,600 |
| May 1993 | $16.00 | $16.56 | $15.50 | $15.81 | -1.94% | 11,414,000 |
| Apr 1993 | $17.38 | $17.38 | $14.81 | $16.13 | -5.49% | 16,632,200 |
| Mar 1993 | $16.06 | $17.63 | $15.75 | $17.06 | +6.23% | 12,162,200 |
| Feb 1993 | $16.31 | $17.50 | $15.13 | $16.06 | -1.15% | 16,493,400 |
| Jan 1993 | $14.56 | $16.69 | $14.50 | $16.25 | +9.70% | 20,914,400 |
| Dec 1992 | $13.38 | $15.00 | $13.19 | $14.81 | +10.75% | 17,730,200 |
| Nov 1992 | $12.44 | $13.44 | $12.25 | $13.38 | +7.00% | 10,888,600 |
| Oct 1992 | $13.13 | $13.13 | $11.00 | $12.50 | -5.21% | 16,540,600 |
| Sep 1992 | $12.63 | $13.75 | $12.63 | $13.19 | +3.94% | 7,577,800 |
| Aug 1992 | $13.75 | $13.81 | $12.19 | $12.69 | -7.31% | 11,283,400 |
| Jul 1992 | $13.00 | $13.69 | $12.19 | $13.69 | +5.29% | 18,353,400 |
| Jun 1992 | $14.38 | $14.44 | $12.06 | $13.00 | -9.57% | 14,836,600 |
| May 1992 | $13.94 | $14.94 | $13.81 | $14.38 | +3.14% | 17,727,800 |
| Apr 1992 | $13.63 | $14.19 | $12.69 | $13.94 | +1.36% | 15,527,600 |
| Mar 1992 | $13.50 | $14.44 | $13.00 | $13.75 | +1.85% | 15,235,000 |
| Feb 1992 | $13.06 | $14.00 | $12.94 | $13.50 | +1.89% | 20,434,800 |
| Jan 1992 | $11.69 | $13.75 | $11.44 | $13.25 | +12.77% | 18,658,600 |
| Dec 1991 | $9.94 | $11.81 | $9.69 | $11.75 | +16.05% | 13,632,400 |
| Nov 1991 | $11.50 | $11.63 | $9.81 | $10.13 | -11.96% | 11,755,600 |
| Oct 1991 | $10.88 | $11.69 | $10.19 | $11.50 | +5.75% | 11,087,800 |
| Sep 1991 | $11.50 | $11.94 | $10.81 | $10.88 | -8.90% | 12,617,000 |
| Aug 1991 | $10.75 | $12.25 | $10.50 | $11.94 | +10.40% | 15,387,200 |
| Jul 1991 | $11.63 | $11.69 | $10.63 | $10.81 | -5.98% | 13,739,200 |
| Jun 1991 | $13.00 | $13.00 | $11.38 | $11.50 | -13.21% | 11,020,000 |
| May 1991 | $11.00 | $13.25 | $10.63 | $13.25 | +20.45% | 11,731,400 |
| Apr 1991 | $11.56 | $12.13 | $11.00 | $11.00 | -4.35% | 17,254,400 |
| Mar 1991 | $11.00 | $11.81 | $10.31 | $11.50 | +5.75% | 13,104,200 |
| Feb 1991 | $9.88 | $11.63 | $9.81 | $10.88 | +10.13% | 15,087,800 |
| Jan 1991 | $8.63 | $10.00 | $8.50 | $9.88 | +15.33% | 11,619,600 |
| Dec 1990 | $7.75 | $9.44 | $7.75 | $8.56 | +9.60% | 10,878,400 |
| Nov 1990 | $7.31 | $8.44 | $7.13 | $7.81 | +6.84% | 12,641,600 |
| Oct 1990 | $8.50 | $8.63 | $7.19 | $7.31 | -14.60% | 13,733,600 |
| Sep 1990 | $9.50 | $9.69 | $8.25 | $8.56 | -11.04% | 10,790,600 |
| Aug 1990 | $11.75 | $11.81 | $9.50 | $9.63 | -17.65% | 18,443,800 |
| Jul 1990 | $12.25 | $12.31 | $11.69 | $11.69 | -4.59% | 12,489,400 |
| Jun 1990 | $12.44 | $13.06 | $12.00 | $12.25 | -2.00% | 15,685,200 |
| May 1990 | $12.44 | $13.00 | $12.13 | $12.50 | +1.52% | 10,105,800 |
| Apr 1990 | $12.75 | $13.38 | $11.94 | $12.31 | -4.37% | 7,518,600 |
| Mar 1990 | $12.44 | $12.94 | $12.44 | $12.88 | +3.52% | 9,477,000 |
| Feb 1990 | $11.88 | $12.56 | $11.75 | $12.44 | +3.65% | 8,909,800 |
| Jan 1990 | $12.19 | $13.25 | $11.75 | $12.00 | -1.54% | 13,937,800 |
| Dec 1989 | $12.88 | $13.06 | $11.88 | $12.19 | -4.88% | 10,593,000 |
| Nov 1989 | $12.63 | $12.88 | $12.00 | $12.81 | +1.49% | 10,084,800 |
| Oct 1989 | $12.94 | $13.81 | $12.00 | $12.63 | -2.88% | 16,817,800 |
| Sep 1989 | $14.75 | $14.94 | $12.88 | $13.00 | -11.87% | 19,158,800 |
| Aug 1989 | $15.00 | $15.19 | $13.63 | $14.75 | -1.67% | 18,963,400 |
| Jul 1989 | $14.69 | $15.25 | $14.31 | $15.00 | +2.13% | 12,752,400 |
| Jun 1989 | $14.06 | $15.56 | $13.94 | $14.69 | +4.44% | 16,362,400 |
| May 1989 | $12.88 | $14.56 | $12.81 | $14.06 | +8.70% | 16,714,600 |
| Apr 1989 | $12.75 | $13.00 | $12.50 | $12.94 | +1.47% | 10,193,800 |
| Mar 1989 | $12.75 | $13.19 | $12.25 | $12.75 | +0.99% | 11,181,800 |
| Feb 1989 | $12.75 | $13.63 | $12.63 | $12.63 | -0.49% | 11,855,400 |
| Jan 1989 | $12.75 | $13.00 | $12.06 | $12.69 | 0.00% | 15,277,800 |
| Dec 1988 | $12.19 | $13.13 | $12.00 | $12.69 | +3.04% | 11,759,000 |
| Nov 1988 | $13.38 | $13.56 | $11.81 | $12.31 | -7.94% | 11,362,400 |
| Oct 1988 | $13.38 | $14.13 | $12.94 | $13.38 | +0.47% | 6,977,000 |
| Sep 1988 | $12.06 | $13.44 | $12.00 | $13.31 | +9.79% | 11,926,200 |
| Aug 1988 | $13.88 | $14.25 | $11.94 | $12.13 | -11.82% | 12,010,800 |
| Jul 1988 | $14.81 | $14.88 | $13.19 | $13.75 | -6.78% | 9,064,800 |
| Jun 1988 | $13.56 | $15.19 | $13.56 | $14.75 | +7.76% | 13,595,600 |
| May 1988 | $13.13 | $14.19 | $12.31 | $13.69 | +4.78% | 10,038,000 |
| Apr 1988 | $13.13 | $14.19 | $12.75 | $13.06 | -0.95% | 8,482,200 |
| Mar 1988 | $13.75 | $15.00 | $12.81 | $13.19 | -3.21% | 12,355,200 |
| Feb 1988 | $12.94 | $13.63 | $12.06 | $13.63 | +6.34% | 12,780,600 |
| Jan 1988 | $11.06 | $13.06 | $11.00 | $12.81 | +18.50% | 14,525,200 |
| Dec 1987 | $10.38 | $11.81 | $9.50 | $10.81 | +4.22% | 12,139,200 |
| Nov 1987 | $12.44 | $12.75 | $10.06 | $10.38 | -16.16% | 12,751,600 |
| Oct 1987 | $16.25 | $16.38 | $9.38 | $12.38 | -23.26% | 25,115,200 |
| Sep 1987 | $18.56 | $18.81 | $16.13 | $16.13 | -12.54% | 11,872,200 |
| Aug 1987 | $18.13 | $19.63 | $17.63 | $18.44 | +1.72% | 13,399,000 |
| Jul 1987 | $17.00 | $18.50 | $15.88 | $18.13 | +2.47% | 12,310,400 |
| Jun 1987 | $17.81 | $18.69 | $16.69 | $17.69 | 0.00% | 8,664,200 |
| May 1987 | $17.75 | $18.50 | $15.25 | $17.69 | -1.05% | 9,399,000 |
| Apr 1987 | $19.25 | $20.31 | $15.63 | $17.88 | -7.74% | 13,064,600 |
| Mar 1987 | $18.13 | $20.44 | $17.88 | $19.38 | +6.90% | 8,328,200 |
| Feb 1987 | $16.50 | $18.37 | $16.31 | $18.13 | +10.27% | 10,706,000 |
| Jan 1987 | $14.63 | $16.69 | $14.31 | $16.44 | +13.36% | 11,400,200 |
| Dec 1986 | $13.81 | $14.75 | $13.44 | $14.50 | +4.98% | 13,284,200 |
| Nov 1986 | $14.00 | $14.50 | $12.69 | $13.81 | -0.90% | 8,518,200 |
| Oct 1986 | $12.38 | $14.25 | $11.75 | $13.94 | +13.20% | 14,443,200 |
| Sep 1986 | $15.19 | $15.19 | $11.75 | $12.31 | -18.93% | 11,840,000 |
| Aug 1986 | $14.69 | $15.31 | $14.06 | $15.19 | +3.40% | 7,647,600 |
| Jul 1986 | $16.44 | $16.50 | $13.50 | $14.69 | -10.98% | 9,517,000 |
| Jun 1986 | $14.94 | $17.25 | $14.69 | $16.50 | +11.39% | 9,510,600 |
| May 1986 | $13.94 | $14.81 | $13.06 | $14.81 | +5.80% | 8,950,200 |
| Apr 1986 | $14.44 | $14.81 | $13.00 | $14.00 | -3.24% | 9,316,800 |
| Mar 1986 | $13.00 | $15.13 | $12.66 | $14.47 | +10.24% | 13,802,400 |
| Feb 1986 | $11.38 | $13.13 | $11.19 | $13.13 | +16.02% | 13,026,800 |
| Jan 1986 | $10.06 | $11.44 | $9.75 | $11.31 | +12.42% | 9,610,000 |
| Dec 1985 | $9.41 | $10.59 | $9.31 | $10.06 | +6.62% | 13,560,800 |
| Nov 1985 | $8.63 | $9.47 | $8.41 | $9.44 | +9.42% | 8,084,800 |
| Oct 1985 | $8.00 | $8.84 | $7.75 | $8.63 | +7.39% | 6,209,600 |
| Sep 1985 | $8.09 | $8.13 | $7.63 | $8.03 | 0.00% | 8,051,600 |
| Aug 1985 | $8.88 | $8.91 | $7.94 | $8.03 | -9.51% | 7,223,200 |
| Jul 1985 | $8.81 | $9.00 | $8.50 | $8.88 | +0.71% | 9,431,600 |
| Jun 1985 | $8.84 | $8.91 | $8.16 | $8.81 | -0.35% | 9,420,400 |
| May 1985 | $7.38 | $8.94 | $7.25 | $8.84 | +20.43% | 9,248,000 |
| Apr 1985 | $7.53 | $7.59 | $7.13 | $7.34 | -2.49% | 6,347,200 |
| Mar 1985 | $7.69 | $8.13 | $7.22 | $7.53 | -2.03% | 5,587,600 |
| Feb 1985 | $8.13 | $8.38 | $7.56 | $7.69 | -6.11% | 5,966,800 |
| Jan 1985 | $6.97 | $8.38 | $6.50 | $8.19 | +16.96% | 6,975,200 |
| Dec 1984 | $6.81 | $7.09 | $6.44 | $7.00 | +2.28% | 6,764,800 |
| Nov 1984 | $6.66 | $7.09 | $6.66 | $6.84 | +3.30% | 10,587,600 |
| Oct 1984 | $6.22 | $7.00 | $6.00 | $6.63 | +6.53% | 12,135,600 |
| Sep 1984 | $6.88 | $7.06 | $6.12 | $6.22 | -11.56% | 9,112,000 |
| Aug 1984 | $6.75 | $7.75 | $6.72 | $7.03 | +4.65% | 8,482,800 |
| Jul 1984 | $6.56 | $6.81 | $5.63 | $6.72 | +2.87% | 9,975,600 |
| Jun 1984 | $6.56 | $7.19 | $6.38 | $6.53 | +0.48% | 8,322,800 |
| May 1984 | $6.97 | $7.00 | $6.00 | $6.50 | -6.73% | 8,758,000 |
| Apr 1984 | $7.31 | $7.47 | $6.59 | $6.97 | -3.04% | 5,936,000 |
| Mar 1984 | $6.75 | $7.47 | $6.59 | $7.19 | +7.48% | 7,593,600 |
| Feb 1984 | $7.88 | $8.00 | $6.38 | $6.69 | -15.08% | 9,126,400 |
| Jan 1984 | $8.41 | $8.47 | $7.72 | $7.88 | -6.67% | 8,536,000 |
| Dec 1983 | $8.69 | $8.84 | $8.22 | $8.44 | -3.92% | 3,983,600 |
| Nov 1983 | $7.63 | $8.84 | $7.28 | $8.78 | +15.16% | 7,438,800 |
| Oct 1983 | $8.50 | $9.09 | $7.59 | $7.63 | -11.27% | 6,053,200 |
| Sep 1983 | $8.00 | $8.84 | $7.81 | $8.59 | +7.42% | 6,300,400 |
| Aug 1983 | $7.66 | $8.19 | $6.88 | $8.00 | +3.64% | 7,672,000 |
| Jul 1983 | $8.22 | $8.47 | $7.50 | $7.72 | -5.37% | 5,194,000 |
| Jun 1983 | $7.59 | $9.25 | $7.25 | $8.16 | +7.41% | 11,596,000 |
| May 1983 | $7.97 | $8.38 | $7.53 | $7.59 | -4.70% | 9,087,600 |
| Apr 1983 | $8.38 | $8.47 | $7.50 | $7.97 | -4.85% | 17,276,000 |
| Mar 1983 | $7.69 | $8.63 | $7.31 | $8.38 | +8.94% | 7,603,200 |
| Feb 1983 | $6.88 | $7.81 | $6.44 | $7.69 | +11.82% | 10,316,800 |
| Jan 1983 | $7.09 | $8.06 | $6.19 | $6.88 | -3.08% | 7,536,000 |
| Dec 1982 | $6.56 | $7.13 | $6.22 | $7.09 | +8.09% | 13,542,400 |
| Nov 1982 | $6.05 | $6.63 | $5.94 | $6.56 | +8.53% | 8,385,600 |
| Oct 1982 | $4.59 | $6.17 | $4.53 | $6.05 | +31.63% | 11,425,600 |
| Sep 1982 | $4.44 | $5.05 | $4.34 | $4.59 | +3.52% | 9,997,600 |
| Aug 1982 | $3.95 | $4.47 | $3.77 | $4.44 | +13.60% | 9,884,800 |
| Jul 1982 | $4.08 | $4.45 | $3.88 | $3.91 | -4.21% | 6,164,000 |
| Jun 1982 | $4.05 | $4.16 | $3.72 | $4.08 | +0.77% | 8,334,400 |
| May 1982 | $4.31 | $4.44 | $4.00 | $4.05 | -6.16% | 3,104,000 |
| Apr 1982 | $4.23 | $4.47 | $4.03 | $4.31 | +1.84% | 5,163,200 |
| Mar 1982 | $4.03 | $4.28 | $3.36 | $4.23 | +5.04% | 11,866,400 |
| Feb 1982 | $4.47 | $4.48 | $4.00 | $4.03 | -9.79% | 3,348,000 |
| Jan 1982 | $4.62 | $4.73 | $4.44 | $4.47 | -3.38% | 4,280,800 |
| Dec 1981 | $4.67 | $5.00 | $4.58 | $4.62 | -1.00% | 3,344,000 |
| Nov 1981 | $4.84 | $5.03 | $4.67 | $4.67 | -2.92% | 2,940,000 |
| Oct 1981 | $4.44 | $4.94 | $4.34 | $4.81 | +8.45% | 4,058,400 |
| Sep 1981 | $4.20 | $4.52 | $4.16 | $4.44 | +5.58% | 2,771,200 |
| Aug 1981 | $4.53 | $4.59 | $4.13 | $4.20 | -7.24% | 4,288,800 |
| Jul 1981 | $4.92 | $4.92 | $4.42 | $4.53 | -8.23% | 4,044,800 |
| Jun 1981 | $5.03 | $5.28 | $4.92 | $4.94 | -1.86% | 7,286,400 |
| May 1981 | $4.92 | $5.03 | $4.55 | $5.03 | +2.22% | 4,937,600 |
| Apr 1981 | $4.84 | $5.28 | $4.69 | $4.92 | +1.61% | 5,375,200 |
| Mar 1981 | $4.31 | $4.86 | $4.25 | $4.84 | +12.32% | 6,691,200 |
| Feb 1981 | $3.72 | $4.33 | $3.69 | $4.31 | +15.48% | 5,424,800 |
| Jan 1981 | $3.77 | $3.86 | $3.50 | $3.73 | -1.65% | 4,357,600 |
| Dec 1980 | $4.19 | $4.19 | $3.66 | $3.80 | -10.00% | 2,116,000 |
| Nov 1980 | $3.91 | $4.31 | $3.86 | $4.22 | +8.00% | 2,883,200 |
| Oct 1980 | $3.70 | $4.06 | $3.67 | $3.91 | +5.48% | 3,668,000 |
| Sep 1980 | $3.55 | $4.23 | $3.53 | $3.70 | +4.41% | 4,031,200 |
| Aug 1980 | $4.02 | $4.11 | $3.44 | $3.55 | -11.67% | 4,701,600 |
| Jul 1980 | $3.38 | $4.02 | $3.34 | $4.02 | +18.98% | 4,586,400 |
| Jun 1980 | $3.30 | $3.56 | $3.20 | $3.38 | +2.37% | 5,677,600 |
| May 1980 | $2.73 | $3.30 | $2.70 | $3.30 | +21.26% | 3,497,600 |
| Apr 1980 | $2.55 | $2.88 | $2.55 | $2.72 | +6.75% | 3,240,000 |
| Mar 1980 | $2.73 | $2.84 | $2.47 | $2.55 | – | 1,578,400 |
Seasonality
MAS 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 | 3.4% | 0.2% | -3.5% | 3.2% | 0.0% | 4.3% | 5.4% | -0.3% | -3.2% | 1.5% | 4.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 4.1% | 8.8% | -15.7% | 19.0% | -1.7% | 15.8% | -12.2% | 1.4% | -6.6% | 19.6% | ||
| 2025 | 9.2% | -4.8% | -7.5% | -12.8% | 3.5% | 3.1% | 5.9% | 8.2% | -4.1% | -8.0% | 0.7% | -2.2% |
| 2024 | 0.5% | 14.5% | 2.8% | -13.2% | 2.6% | -4.6% | 16.8% | 2.6% | 5.5% | -4.8% | 1.2% | -9.9% |
| 2023 | 14.0% | -0.9% | -5.2% | 7.6% | -9.2% | 18.8% | 5.8% | -2.3% | -9.4% | -2.5% | 16.8% | 10.6% |
| 2022 | -9.8% | -11.1% | -9.0% | 3.3% | 8.1% | -10.7% | 9.4% | -7.7% | -8.2% | -0.9% | 10.4% | -8.1% |
| 2021 | -0.9% | -2.0% | 12.6% | 6.6% | -5.2% | -2.3% | 1.4% | 2.1% | -8.5% | 18.0% | 0.9% | 6.6% |
| 2020 | -0.7% | -13.0% | -16.3% | 19.1% | 13.7% | 7.6% | 14.1% | 2.0% | -5.4% | -2.5% | 0.1% | 2.3% |
| 2019 | 11.2% | 15.9% | 4.7% | -0.3% | -10.6% | 12.4% | 4.2% | -0.1% | 2.3% | 11.3% | 0.6% | 3.1% |
| 2018 | 1.9% | -7.9% | -1.7% | -6.1% | -1.6% | 0.4% | 8.1% | -5.9% | -3.6% | -17.7% | 5.6% | -7.7% |
| 2017 | 4.5% | 2.5% | 0.6% | 9.2% | 0.6% | 2.6% | 0.0% | -3.6% | 6.1% | 2.4% | 7.8% | 2.4% |