Altria Group, Inc. (MO) stock
MONYSECigarettesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/304% above fair value
$78.03+1.28 (+1.67%)
Close on Oct 30, 2026Market cap $130.29BP/E 16.1Yield 5.33%
Price history
Altria share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.03
+1.67% on the day
52-week range
$54.70 – $79.81
-2.2% from the high
Change over 52 weeks
+36.6%
From $57.13 on Oct 30, 2025
Average volume
8.40M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.48 | $79.81 | $65.78 | $78.03 | +15.87% | 182,371,914 |
| Sep 2026 | $69.38 | $71.05 | $66.91 | $67.34 | -1.66% | 168,518,266 |
| Aug 2026 | $68.38 | $69.36 | $63.92 | $68.48 | +0.22% | 198,219,167 |
| Jul 2026 | $72.49 | $77.06 | $66.83 | $68.33 | -5.03% | 170,415,283 |
| Jun 2026 | $69.67 | $74.15 | $68.07 | $71.95 | +3.41% | 181,506,532 |
| May 2026 | $73.24 | $74.56 | $68.03 | $69.58 | -4.23% | 176,362,838 |
| Apr 2026 | $65.36 | $73.85 | $63.68 | $72.65 | +10.09% | 192,065,801 |
| Mar 2026 | $69.14 | $69.73 | $62.87 | $65.99 | -4.42% | 226,457,213 |
| Feb 2026 | $62.37 | $70.51 | $61.52 | $69.04 | +11.37% | 175,843,124 |
| Jan 2026 | $57.66 | $64.22 | $54.70 | $61.99 | +7.51% | 229,113,328 |
| Dec 2025 | $59.00 | $59.81 | $57.41 | $57.66 | -2.29% | 198,584,826 |
| Nov 2025 | $56.42 | $59.27 | $56.18 | $59.01 | +4.66% | 159,537,918 |
| Oct 2025 | $66.16 | $67.12 | $56.33 | $56.38 | -14.65% | 197,374,852 |
| Sep 2025 | $67.39 | $67.54 | $63.41 | $66.06 | -1.71% | 174,649,717 |
| Aug 2025 | $62.16 | $68.60 | $61.69 | $67.21 | +8.51% | 156,210,105 |
| Jul 2025 | $58.92 | $62.32 | $56.86 | $61.94 | +5.65% | 211,744,207 |
| Jun 2025 | $60.36 | $60.88 | $58.17 | $58.63 | -3.27% | 178,503,748 |
| May 2025 | $58.92 | $61.26 | $56.06 | $60.61 | +2.47% | 167,374,002 |
| Apr 2025 | $59.91 | $60.10 | $52.82 | $59.15 | -1.45% | 243,295,825 |
| Mar 2025 | $55.80 | $60.18 | $55.53 | $60.02 | +7.47% | 245,338,472 |
| Feb 2025 | $52.00 | $56.59 | $51.85 | $55.85 | +6.93% | 137,728,789 |
| Jan 2025 | $52.46 | $53.81 | $50.08 | $52.23 | -0.11% | 158,557,700 |
| Dec 2024 | $57.62 | $58.01 | $51.63 | $52.29 | -9.44% | 172,946,388 |
| Nov 2024 | $54.46 | $58.04 | $53.43 | $57.74 | +6.02% | 145,695,089 |
| Oct 2024 | $51.06 | $54.84 | $48.86 | $54.46 | +6.70% | 167,933,933 |
| Sep 2024 | $53.78 | $54.95 | $49.92 | $51.04 | -5.08% | 181,638,772 |
| Aug 2024 | $49.61 | $53.82 | $49.01 | $53.77 | +9.71% | 172,040,223 |
| Jul 2024 | $45.90 | $50.85 | $45.73 | $49.01 | +7.60% | 171,942,056 |
| Jun 2024 | $46.04 | $47.19 | $43.83 | $45.55 | -1.51% | 195,873,822 |
| May 2024 | $43.70 | $46.60 | $43.37 | $46.25 | +5.57% | 205,890,773 |
| Apr 2024 | $43.62 | $44.14 | $40.65 | $43.81 | +0.44% | 273,650,987 |
| Mar 2024 | $40.90 | $45.00 | $39.25 | $43.62 | +6.62% | 360,928,749 |
| Feb 2024 | $40.60 | $41.75 | $39.85 | $40.91 | +1.97% | 175,322,666 |
| Jan 2024 | $40.36 | $42.08 | $39.91 | $40.12 | -0.55% | 184,108,774 |
| Dec 2023 | $42.15 | $42.96 | $40.03 | $40.34 | -4.04% | 205,403,022 |
| Nov 2023 | $40.29 | $42.05 | $39.63 | $42.04 | +4.66% | 174,031,586 |
| Oct 2023 | $42.02 | $43.52 | $39.07 | $40.17 | -4.47% | 190,427,567 |
| Sep 2023 | $44.44 | $45.03 | $41.59 | $42.05 | -4.91% | 173,866,815 |
| Aug 2023 | $45.68 | $46.21 | $42.46 | $44.22 | -2.64% | 167,776,302 |
| Jul 2023 | $45.19 | $46.34 | $44.69 | $45.42 | +0.26% | 131,880,641 |
| Jun 2023 | $44.63 | $45.93 | $43.34 | $45.30 | +1.98% | 168,043,028 |
| May 2023 | $47.55 | $48.04 | $43.71 | $44.42 | -6.50% | 146,748,966 |
| Apr 2023 | $44.72 | $47.72 | $44.19 | $47.51 | +6.48% | 139,627,431 |
| Mar 2023 | $46.29 | $47.42 | $43.25 | $44.62 | -3.90% | 236,098,530 |
| Feb 2023 | $46.05 | $48.11 | $45.51 | $46.43 | +3.09% | 140,440,015 |
| Jan 2023 | $45.73 | $51.57 | $42.72 | $45.04 | -1.47% | 151,023,025 |
| Dec 2022 | $46.72 | $47.91 | $45.23 | $45.71 | -1.87% | 162,847,044 |
| Nov 2022 | $46.42 | $46.67 | $43.18 | $46.58 | +0.67% | 159,056,468 |
| Oct 2022 | $40.85 | $46.77 | $40.74 | $46.27 | +14.59% | 201,144,510 |
| Sep 2022 | $45.00 | $45.92 | $40.35 | $40.38 | -10.51% | 221,406,306 |
| Aug 2022 | $43.71 | $46.61 | $43.26 | $45.12 | +2.87% | 141,242,456 |
| Jul 2022 | $41.56 | $44.50 | $41.01 | $43.86 | +5.00% | 171,871,984 |
| Jun 2022 | $54.23 | $54.37 | $41.00 | $41.77 | -22.78% | 353,163,391 |
| May 2022 | $56.09 | $57.03 | $50.36 | $54.09 | -2.66% | 238,568,556 |
| Apr 2022 | $52.56 | $57.05 | $52.05 | $55.57 | +6.35% | 159,629,818 |
| Mar 2022 | $51.26 | $53.96 | $49.79 | $52.25 | +1.87% | 236,150,773 |
| Feb 2022 | $50.97 | $52.17 | $48.61 | $51.29 | +0.81% | 156,308,639 |
| Jan 2022 | $47.37 | $51.37 | $47.18 | $50.88 | +7.36% | 208,643,046 |
| Dec 2021 | $43.18 | $48.84 | $42.97 | $47.39 | +11.14% | 187,398,715 |
| Nov 2021 | $44.21 | $45.43 | $42.53 | $42.64 | -3.33% | 151,102,930 |
| Oct 2021 | $45.47 | $49.00 | $44.10 | $44.11 | -3.10% | 157,529,769 |
| Sep 2021 | $50.43 | $51.08 | $45.37 | $45.52 | -9.38% | 157,280,591 |
| Aug 2021 | $48.24 | $50.33 | $46.82 | $50.23 | +4.56% | 115,637,632 |
| Jul 2021 | $47.67 | $49.01 | $46.13 | $48.04 | +0.76% | 138,296,333 |
| Jun 2021 | $49.58 | $50.55 | $45.94 | $47.68 | -3.13% | 174,430,945 |
| May 2021 | $48.07 | $51.14 | $47.59 | $49.22 | +3.08% | 136,430,627 |
| Apr 2021 | $51.00 | $52.55 | $45.16 | $47.75 | -6.67% | 245,326,415 |
| Mar 2021 | $44.15 | $52.59 | $44.01 | $51.16 | +17.34% | 269,904,970 |
| Feb 2021 | $41.08 | $45.34 | $40.46 | $43.60 | +6.13% | 151,472,047 |
| Jan 2021 | $41.08 | $43.04 | $40.00 | $41.08 | +0.20% | 154,131,398 |
| Dec 2020 | $40.08 | $43.87 | $39.91 | $41.00 | +2.94% | 241,759,470 |
| Nov 2020 | $36.49 | $41.54 | $36.13 | $39.83 | +10.39% | 181,310,061 |
| Oct 2020 | $38.67 | $41.26 | $35.83 | $36.08 | -6.63% | 162,640,992 |
| Sep 2020 | $43.65 | $44.78 | $37.59 | $38.64 | -11.66% | 203,618,807 |
| Aug 2020 | $41.11 | $44.46 | $40.67 | $43.74 | +6.29% | 139,050,210 |
| Jul 2020 | $39.43 | $43.20 | $38.53 | $41.15 | +4.84% | 146,698,377 |
| Jun 2020 | $39.10 | $43.15 | $38.09 | $39.25 | +0.51% | 205,863,719 |
| May 2020 | $39.03 | $40.36 | $35.02 | $39.05 | -0.51% | 224,643,314 |
| Apr 2020 | $36.85 | $42.39 | $35.34 | $39.25 | +1.50% | 222,289,332 |
| Mar 2020 | $40.46 | $43.95 | $30.95 | $38.67 | -4.21% | 382,946,690 |
| Feb 2020 | $47.52 | $47.70 | $38.57 | $40.37 | -15.06% | 207,600,820 |
| Jan 2020 | $50.19 | $51.78 | $46.33 | $47.53 | -4.77% | 175,496,559 |
| Dec 2019 | $50.00 | $51.73 | $49.62 | $49.91 | +0.42% | 169,572,105 |
| Nov 2019 | $44.60 | $49.86 | $44.58 | $49.70 | +10.96% | 165,904,836 |
| Oct 2019 | $41.03 | $47.16 | $40.11 | $44.79 | +9.51% | 227,518,267 |
| Sep 2019 | $43.70 | $44.97 | $39.30 | $40.90 | -6.49% | 280,206,660 |
| Aug 2019 | $47.50 | $52.45 | $43.57 | $43.74 | -7.07% | 258,351,309 |
| Jul 2019 | $47.73 | $51.12 | $46.72 | $47.07 | -0.59% | 142,879,065 |
| Jun 2019 | $49.25 | $52.46 | $47.31 | $47.35 | -3.49% | 167,471,302 |
| May 2019 | $54.52 | $54.74 | $48.70 | $49.06 | -9.70% | 158,368,050 |
| Apr 2019 | $57.38 | $57.88 | $50.66 | $54.33 | -5.40% | 184,134,384 |
| Mar 2019 | $52.67 | $57.68 | $51.96 | $57.43 | +9.58% | 244,866,998 |
| Feb 2019 | $49.53 | $52.75 | $47.83 | $52.41 | +6.20% | 198,982,623 |
| Jan 2019 | $48.91 | $50.31 | $42.40 | $49.35 | -0.08% | 309,031,947 |
| Dec 2018 | $54.70 | $56.23 | $46.49 | $49.39 | -9.92% | 250,125,227 |
| Nov 2018 | $64.70 | $66.04 | $52.90 | $54.83 | -15.70% | 215,622,305 |
| Oct 2018 | $60.34 | $66.00 | $59.50 | $65.04 | +7.84% | 177,851,531 |
| Sep 2018 | $58.64 | $64.04 | $58.45 | $60.31 | +3.06% | 137,484,973 |
| Aug 2018 | $58.52 | $61.32 | $58.03 | $58.52 | -0.27% | 129,196,805 |
| Jul 2018 | $56.40 | $59.10 | $55.18 | $58.68 | +3.33% | 158,625,810 |
| Jun 2018 | $55.91 | $58.46 | $55.52 | $56.79 | +1.88% | 158,530,574 |
| May 2018 | $55.72 | $56.79 | $53.91 | $55.74 | -0.66% | 167,204,802 |
| Apr 2018 | $62.52 | $64.81 | $54.23 | $56.11 | -9.96% | 207,158,034 |
| Mar 2018 | $62.75 | $66.53 | $59.07 | $62.32 | -1.00% | 184,185,947 |
| Feb 2018 | $69.90 | $70.66 | $62.83 | $62.95 | -10.51% | 161,586,246 |
| Jan 2018 | $71.51 | $71.86 | $67.65 | $70.34 | -1.50% | 148,744,984 |
| Dec 2017 | $67.96 | $74.38 | $66.78 | $71.41 | +5.28% | 148,589,743 |
| Nov 2017 | $64.56 | $68.35 | $63.25 | $67.83 | +5.62% | 132,879,951 |
| Oct 2017 | $63.35 | $65.94 | $62.32 | $64.22 | +1.26% | 148,795,224 |
| Sep 2017 | $63.50 | $65.17 | $60.78 | $63.42 | +0.03% | 164,961,117 |
| Aug 2017 | $65.20 | $66.63 | $63.31 | $63.40 | -2.42% | 171,679,630 |
| Jul 2017 | $74.71 | $74.98 | $60.01 | $64.97 | -12.76% | 171,450,142 |
| Jun 2017 | $75.08 | $77.79 | $74.12 | $74.47 | -1.29% | 118,020,907 |
| May 2017 | $71.75 | $75.44 | $69.79 | $75.44 | +5.10% | 135,627,413 |
| Apr 2017 | $71.60 | $72.75 | $70.78 | $71.78 | +0.50% | 105,321,163 |
| Mar 2017 | $74.98 | $76.55 | $71.42 | $71.42 | -4.67% | 162,994,350 |
| Feb 2017 | $69.96 | $75.14 | $68.80 | $74.92 | +5.25% | 109,919,147 |
| Jan 2017 | $67.74 | $71.44 | $67.25 | $71.18 | +5.26% | 136,289,291 |
| Dec 2016 | $63.51 | $68.03 | $62.40 | $67.62 | +5.77% | 132,642,111 |
| Nov 2016 | $66.19 | $66.25 | $60.93 | $63.93 | -3.31% | 154,862,038 |
| Oct 2016 | $63.04 | $66.22 | $60.82 | $66.12 | +4.57% | 138,402,521 |
| Sep 2016 | $65.91 | $67.32 | $62.46 | $63.23 | -4.33% | 117,503,500 |
| Aug 2016 | $67.66 | $68.00 | $65.70 | $66.09 | -2.38% | 97,676,700 |
| Jul 2016 | $69.28 | $70.15 | $66.12 | $67.70 | -1.83% | 120,818,100 |
| Jun 2016 | $63.68 | $69.26 | $63.66 | $68.96 | +8.36% | 149,053,100 |
| May 2016 | $62.83 | $65.53 | $62.57 | $63.64 | +1.48% | 115,118,200 |
| Apr 2016 | $62.35 | $64.16 | $59.48 | $62.71 | +0.08% | 127,811,600 |
| Mar 2016 | $62.13 | $63.15 | $60.33 | $62.66 | +1.77% | 146,578,900 |
| Feb 2016 | $60.73 | $62.53 | $58.84 | $61.57 | +0.75% | 121,810,100 |
| Jan 2016 | $57.54 | $61.18 | $56.15 | $61.11 | +4.98% | 144,461,700 |
| Dec 2015 | $57.66 | $59.15 | $56.17 | $58.21 | +1.06% | 116,561,400 |
| Nov 2015 | $60.82 | $60.89 | $56.25 | $57.60 | -4.75% | 118,008,700 |
| Oct 2015 | $54.46 | $61.74 | $53.68 | $60.47 | +11.16% | 141,034,200 |
| Sep 2015 | $52.72 | $55.66 | $51.70 | $54.40 | +1.53% | 149,552,000 |
| Aug 2015 | $54.43 | $56.39 | $47.41 | $53.58 | -1.47% | 145,675,400 |
| Jul 2015 | $49.09 | $55.72 | $48.70 | $54.38 | +11.18% | 163,127,300 |
| Jun 2015 | $51.29 | $51.48 | $47.31 | $48.91 | -4.47% | 149,382,800 |
| May 2015 | $50.12 | $52.88 | $50.11 | $51.20 | +2.30% | 110,640,300 |
| Apr 2015 | $50.16 | $52.99 | $49.55 | $50.05 | +0.06% | 153,869,000 |
| Mar 2015 | $56.29 | $56.70 | $49.03 | $50.02 | -11.14% | 181,776,500 |
| Feb 2015 | $53.25 | $56.60 | $52.91 | $56.29 | +6.01% | 126,046,600 |
| Jan 2015 | $49.30 | $55.18 | $48.52 | $53.10 | +7.77% | 135,627,100 |
| Dec 2014 | $50.13 | $51.67 | $48.91 | $49.27 | -1.97% | 146,217,500 |
| Nov 2014 | $48.29 | $50.45 | $48.29 | $50.26 | +3.97% | 118,497,500 |
| Oct 2014 | $45.98 | $48.36 | $44.59 | $48.34 | +5.22% | 168,909,300 |
| Sep 2014 | $43.16 | $46.20 | $42.92 | $45.94 | +6.64% | 141,115,600 |
| Aug 2014 | $40.37 | $43.12 | $40.26 | $43.08 | +6.11% | 98,058,000 |
| Jul 2014 | $41.87 | $43.70 | $40.59 | $40.60 | -3.20% | 159,097,000 |
| Jun 2014 | $41.63 | $43.38 | $41.10 | $41.94 | +0.91% | 153,820,000 |
| May 2014 | $40.16 | $41.62 | $39.60 | $41.56 | +3.62% | 143,319,700 |
| Apr 2014 | $37.45 | $40.24 | $37.13 | $40.11 | +7.16% | 173,767,600 |
| Mar 2014 | $36.07 | $37.49 | $35.84 | $37.43 | +3.23% | 164,894,300 |
| Feb 2014 | $35.17 | $36.41 | $33.80 | $36.26 | +2.95% | 173,222,500 |
| Jan 2014 | $38.27 | $38.38 | $34.33 | $35.22 | -8.26% | 200,540,900 |
| Dec 2013 | $37.01 | $38.58 | $36.84 | $38.39 | +3.81% | 189,047,500 |
| Nov 2013 | $37.25 | $38.10 | $36.68 | $36.98 | -0.67% | 127,007,100 |
| Oct 2013 | $34.27 | $37.55 | $34.23 | $37.23 | +8.38% | 169,071,300 |
| Sep 2013 | $34.07 | $36.00 | $33.72 | $34.35 | +1.39% | 200,227,000 |
| Aug 2013 | $35.27 | $35.69 | $33.12 | $33.88 | -3.37% | 179,015,500 |
| Jul 2013 | $35.22 | $37.48 | $35.01 | $35.06 | +0.20% | 168,870,700 |
| Jun 2013 | $36.06 | $36.60 | $34.25 | $34.99 | -3.07% | 246,418,200 |
| May 2013 | $36.51 | $37.61 | $36.01 | $36.10 | -1.12% | 172,781,000 |
| Apr 2013 | $34.19 | $36.61 | $34.08 | $36.51 | +6.16% | 193,052,600 |
| Mar 2013 | $33.53 | $34.54 | $33.34 | $34.39 | +2.50% | 266,306,100 |
| Feb 2013 | $33.93 | $35.47 | $33.54 | $33.55 | -0.39% | 179,986,000 |
| Jan 2013 | $32.12 | $33.92 | $31.85 | $33.68 | +7.12% | 193,119,000 |
| Dec 2012 | $33.93 | $33.97 | $30.94 | $31.44 | -7.01% | 213,926,800 |
| Nov 2012 | $31.85 | $33.93 | $30.01 | $33.81 | +6.32% | 215,373,000 |
| Oct 2012 | $33.38 | $34.25 | $31.58 | $31.80 | -4.76% | 217,821,100 |
| Sep 2012 | $34.02 | $34.65 | $32.72 | $33.39 | -1.68% | 247,822,800 |
| Aug 2012 | $36.14 | $36.29 | $33.02 | $33.96 | -5.59% | 271,318,500 |
| Jul 2012 | $34.57 | $36.25 | $34.50 | $35.97 | +4.11% | 183,977,900 |
| Jun 2012 | $31.95 | $34.60 | $31.54 | $34.55 | +7.33% | 302,997,700 |
| May 2012 | $32.25 | $32.62 | $31.42 | $32.19 | -0.06% | 204,621,000 |
| Apr 2012 | $30.74 | $32.25 | $30.74 | $32.21 | +4.34% | 173,930,800 |
| Mar 2012 | $30.17 | $31.00 | $29.77 | $30.87 | +2.56% | 263,837,800 |
| Feb 2012 | $28.49 | $30.28 | $28.33 | $30.10 | +5.99% | 217,806,100 |
| Jan 2012 | $28.65 | $29.19 | $28.00 | $28.40 | -4.22% | 247,894,500 |
| Dec 2011 | $28.58 | $30.40 | $28.13 | $29.65 | +3.35% | 322,979,000 |
| Nov 2011 | $27.12 | $28.72 | $26.96 | $28.69 | +4.14% | 244,133,200 |
| Oct 2011 | $26.71 | $28.14 | $25.94 | $27.55 | +2.76% | 280,029,000 |
| Sep 2011 | $27.26 | $27.36 | $25.27 | $26.81 | -1.40% | 373,892,100 |
| Aug 2011 | $26.53 | $27.41 | $23.20 | $27.19 | +3.38% | 434,740,800 |
| Jul 2011 | $26.35 | $27.09 | $26.01 | $26.30 | -0.42% | 216,211,100 |
| Jun 2011 | $28.09 | $28.13 | $25.92 | $26.41 | -5.88% | 286,293,700 |
| May 2011 | $26.82 | $28.09 | $26.62 | $28.06 | +4.55% | 238,278,400 |
| Apr 2011 | $25.89 | $27.15 | $25.81 | $26.84 | +3.11% | 209,950,700 |
| Mar 2011 | $25.48 | $26.27 | $24.19 | $26.03 | +2.60% | 332,070,100 |
| Feb 2011 | $23.65 | $25.40 | $23.48 | $25.37 | +7.91% | 214,812,400 |
| Jan 2011 | $24.71 | $24.77 | $23.34 | $23.51 | -4.51% | 250,137,100 |
| Dec 2010 | $24.22 | $25.33 | $23.70 | $24.62 | +2.58% | 231,529,600 |
| Nov 2010 | $25.54 | $26.22 | $23.98 | $24.00 | -5.59% | 260,029,800 |
| Oct 2010 | $24.01 | $25.42 | $23.66 | $25.42 | +5.83% | 253,409,400 |
| Sep 2010 | $22.60 | $24.39 | $22.45 | $24.02 | +7.62% | 313,424,800 |
| Aug 2010 | $22.38 | $22.99 | $22.07 | $22.32 | +0.72% | 273,876,900 |
| Jul 2010 | $20.15 | $22.25 | $19.89 | $22.16 | +10.58% | 294,492,200 |
| Jun 2010 | $20.25 | $20.89 | $19.53 | $20.04 | -1.23% | 504,253,900 |
| May 2010 | $21.28 | $21.91 | $19.20 | $20.29 | -4.25% | 433,015,500 |
| Apr 2010 | $20.54 | $21.61 | $20.54 | $21.19 | +3.27% | 264,034,100 |
| Mar 2010 | $20.17 | $20.86 | $20.11 | $20.52 | +1.99% | 317,859,900 |
| Feb 2010 | $19.90 | $20.48 | $19.14 | $20.12 | +1.31% | 273,859,600 |
| Jan 2010 | $19.77 | $20.64 | $19.58 | $19.86 | +1.17% | 277,275,700 |
| Dec 2009 | $18.96 | $20.47 | $18.91 | $19.63 | +4.36% | 300,136,900 |
| Nov 2009 | $18.12 | $19.48 | $18.02 | $18.81 | +3.87% | 322,662,100 |
| Oct 2009 | $17.77 | $18.72 | $17.28 | $18.11 | +1.68% | 373,294,500 |
| Sep 2009 | $18.27 | $18.70 | $17.46 | $17.81 | -2.57% | 386,628,900 |
| Aug 2009 | $17.73 | $18.45 | $17.36 | $18.28 | +4.28% | 322,484,200 |
| Jul 2009 | $16.46 | $18.00 | $16.10 | $17.53 | +6.96% | 336,909,500 |
| Jun 2009 | $17.19 | $17.49 | $16.15 | $16.39 | -4.10% | 379,663,100 |
| May 2009 | $16.40 | $17.62 | $16.06 | $17.09 | +4.65% | 310,534,800 |
| Apr 2009 | $15.84 | $17.34 | $15.76 | $16.33 | +1.94% | 323,192,400 |
| Mar 2009 | $15.24 | $17.40 | $14.50 | $16.02 | +3.76% | 452,071,400 |
| Feb 2009 | $16.44 | $17.03 | $14.83 | $15.44 | -6.65% | 391,825,900 |
| Jan 2009 | $15.18 | $17.63 | $14.96 | $16.54 | +9.83% | 487,989,900 |
| Dec 2008 | $16.00 | $16.03 | $14.42 | $15.06 | -6.34% | 524,798,100 |
| Nov 2008 | $19.39 | $19.59 | $14.34 | $16.08 | -16.21% | 451,692,300 |
| Oct 2008 | $19.80 | $20.91 | $16.26 | $19.19 | -3.28% | 605,065,400 |
| Sep 2008 | $21.13 | $21.85 | $19.26 | $19.84 | -5.66% | 389,403,500 |
| Aug 2008 | $20.54 | $21.81 | $20.46 | $21.03 | +3.34% | 221,844,300 |
| Jul 2008 | $20.35 | $21.86 | $19.84 | $20.35 | -1.02% | 304,177,600 |
| Jun 2008 | $22.32 | $22.35 | $20.25 | $20.56 | -7.64% | 301,590,500 |
| May 2008 | $20.18 | $23.02 | $19.95 | $22.26 | +11.30% | 351,565,800 |
| Apr 2008 | $21.24 | $22.76 | $19.99 | $20.00 | -9.91% | 573,215,700 |
| Mar 2008 | $72.85 | $75.80 | $21.95 | $22.20 | -69.65% | 340,276,800 |
| Feb 2008 | $75.99 | $76.31 | $71.89 | $73.14 | -3.50% | 219,270,400 |
| Jan 2008 | $75.50 | $79.59 | $70.88 | $75.79 | +0.28% | 320,595,300 |
| Dec 2007 | $77.32 | $78.51 | $75.40 | $75.58 | -2.55% | 206,260,700 |
| Nov 2007 | $72.88 | $77.56 | $71.30 | $77.56 | +6.35% | 244,252,100 |
| Oct 2007 | $69.67 | $73.50 | $69.09 | $72.93 | +4.89% | 208,044,600 |
| Sep 2007 | $69.41 | $69.95 | $66.66 | $69.53 | +0.17% | 210,914,900 |
| Aug 2007 | $66.21 | $70.99 | $64.72 | $69.41 | +4.42% | 298,382,700 |
| Jul 2007 | $70.23 | $72.20 | $63.13 | $66.47 | -5.23% | 224,209,900 |
| Jun 2007 | $71.10 | $71.91 | $67.99 | $70.14 | -1.35% | 258,821,200 |
| May 2007 | $69.25 | $72.20 | $67.85 | $71.10 | +3.16% | 203,329,700 |
| Apr 2007 | $67.13 | $71.10 | $66.91 | $68.92 | -21.51% | 269,928,400 |
| Mar 2007 | $83.34 | $87.81 | $82.19 | $87.81 | +4.19% | 371,444,400 |
| Feb 2007 | $87.48 | $87.85 | $81.17 | $84.28 | -3.56% | 178,812,900 |
| Jan 2007 | $86.10 | $90.50 | $86.00 | $87.39 | +1.83% | 200,533,100 |
| Dec 2006 | $84.21 | $86.45 | $83.43 | $85.82 | +1.91% | 151,686,300 |
| Nov 2006 | $81.98 | $85.55 | $80.20 | $84.21 | +3.54% | 163,175,100 |
| Oct 2006 | $76.90 | $82.94 | $75.45 | $81.33 | +6.24% | 257,639,400 |
| Sep 2006 | $84.02 | $84.17 | $75.00 | $76.55 | -8.36% | 279,410,700 |
| Aug 2006 | $79.98 | $85.00 | $78.97 | $83.53 | +4.45% | 160,866,900 |
| Jul 2006 | $73.43 | $80.98 | $72.61 | $79.97 | +8.91% | 218,674,800 |
| Jun 2006 | $72.53 | $74.18 | $69.35 | $73.43 | +1.49% | 173,280,500 |
| May 2006 | $73.10 | $74.39 | $70.05 | $72.35 | -1.11% | 158,336,000 |
| Apr 2006 | $71.00 | $73.24 | $68.36 | $73.16 | +3.25% | 144,633,000 |
| Mar 2006 | $72.20 | $74.53 | $70.76 | $70.86 | -1.45% | 164,633,600 |
| Feb 2006 | $72.55 | $73.80 | $70.55 | $71.90 | -0.61% | 129,575,900 |
| Jan 2006 | $75.15 | $77.37 | $72.34 | $72.34 | -3.19% | 138,751,400 |
| Dec 2005 | $73.16 | $78.68 | $71.46 | $74.72 | +2.65% | 220,996,600 |
| Nov 2005 | $75.20 | $75.20 | $70.20 | $72.79 | -3.01% | 147,519,900 |
| Oct 2005 | $73.72 | $75.60 | $68.60 | $75.05 | +1.82% | 192,945,100 |
| Sep 2005 | $70.71 | $74.04 | $69.80 | $73.71 | +4.26% | 174,946,100 |
| Aug 2005 | $67.15 | $71.14 | $66.04 | $70.70 | +5.59% | 152,867,800 |
| Jul 2005 | $65.15 | $68.26 | $63.60 | $66.96 | +3.56% | 109,336,400 |
| Jun 2005 | $67.22 | $69.68 | $64.59 | $64.66 | -3.69% | 141,595,900 |
| May 2005 | $65.65 | $68.17 | $64.48 | $67.14 | +3.31% | 114,566,300 |
| Apr 2005 | $66.00 | $66.35 | $62.70 | $64.99 | -0.61% | 145,719,800 |
| Mar 2005 | $65.93 | $66.66 | $63.20 | $65.39 | -0.40% | 128,948,100 |
| Feb 2005 | $63.79 | $68.50 | $62.75 | $65.65 | +2.85% | 139,066,400 |
| Jan 2005 | $61.46 | $64.00 | $60.40 | $63.83 | +4.47% | 139,362,700 |
| Dec 2004 | $57.70 | $61.88 | $56.50 | $61.10 | +6.28% | 135,493,400 |
| Nov 2004 | $48.56 | $59.61 | $48.40 | $57.49 | +18.63% | 213,270,300 |
| Oct 2004 | $47.20 | $48.95 | $45.88 | $48.46 | +3.02% | 116,107,200 |
| Sep 2004 | $49.10 | $50.00 | $44.50 | $47.04 | -3.90% | 144,082,400 |
| Aug 2004 | $47.75 | $49.25 | $46.29 | $48.95 | +2.84% | 104,034,400 |
| Jul 2004 | $50.28 | $50.30 | $46.40 | $47.60 | -4.90% | 113,352,400 |
| Jun 2004 | $48.30 | $51.41 | $47.03 | $50.05 | +4.34% | 136,399,400 |
| May 2004 | $55.70 | $56.62 | $44.75 | $47.97 | -13.38% | 204,743,300 |
| Apr 2004 | $54.65 | $57.20 | $54.25 | $55.38 | +1.71% | 106,286,000 |
| Mar 2004 | $57.52 | $58.96 | $52.49 | $54.45 | -5.39% | 148,383,800 |
| Feb 2004 | $55.59 | $57.65 | $54.15 | $57.55 | +3.53% | 96,274,500 |
| Jan 2004 | $54.67 | $56.10 | $52.51 | $55.59 | +2.15% | 131,367,100 |
| Dec 2003 | $52.10 | $55.03 | $51.20 | $54.42 | +4.65% | 132,994,100 |
| Nov 2003 | $46.65 | $52.01 | $46.42 | $52.00 | +11.83% | 112,875,500 |
| Oct 2003 | $43.95 | $47.20 | $43.85 | $46.50 | +6.16% | 115,146,500 |
| Sep 2003 | $41.06 | $45.35 | $40.15 | $43.80 | +6.26% | 161,893,800 |
| Aug 2003 | $40.41 | $41.25 | $38.72 | $41.22 | +3.02% | 115,361,100 |
| Jul 2003 | $45.34 | $47.07 | $38.78 | $40.01 | -11.95% | 209,809,400 |
| Jun 2003 | $41.85 | $46.20 | $41.00 | $45.44 | +10.02% | 182,916,800 |
| May 2003 | $30.76 | $42.47 | $30.20 | $41.30 | +34.27% | 277,001,000 |
| Apr 2003 | $28.30 | $33.00 | $27.75 | $30.76 | +2.67% | 340,427,000 |
| Mar 2003 | $38.94 | $39.33 | $27.70 | $29.96 | -22.48% | 282,676,800 |
| Feb 2003 | $38.09 | $39.23 | $36.80 | $38.65 | +2.06% | 110,096,500 |
| Jan 2003 | $40.54 | $42.09 | $35.70 | $37.87 | -6.56% | 206,910,500 |
| Dec 2002 | $38.20 | $42.16 | $37.71 | $40.53 | +7.45% | 183,853,400 |
| Nov 2002 | $40.67 | $43.65 | $36.90 | $37.72 | -7.44% | 215,923,400 |
| Oct 2002 | $39.27 | $44.09 | $35.40 | $40.75 | +5.03% | 233,863,100 |
| Sep 2002 | $50.00 | $50.40 | $37.52 | $38.80 | -22.40% | 225,395,300 |
| Aug 2002 | $46.00 | $52.00 | $44.75 | $50.00 | +8.58% | 164,095,300 |
| Jul 2002 | $43.55 | $47.61 | $40.30 | $46.05 | +5.43% | 229,667,000 |
| Jun 2002 | $57.25 | $57.79 | $40.35 | $43.68 | -23.70% | 232,516,900 |
| May 2002 | $54.55 | $57.47 | $53.43 | $57.25 | +5.18% | 121,124,400 |
| Apr 2002 | $52.87 | $55.40 | $52.00 | $54.43 | +3.34% | 118,764,000 |
| Mar 2002 | $52.52 | $54.48 | $51.26 | $52.67 | +0.02% | 121,682,100 |
| Feb 2002 | $50.19 | $53.95 | $49.05 | $52.66 | +5.09% | 99,823,600 |
| Jan 2002 | $45.85 | $50.23 | $45.40 | $50.11 | +9.29% | 118,558,900 |
| Dec 2001 | $47.14 | $47.30 | $44.95 | $45.85 | -2.80% | 121,722,600 |
| Nov 2001 | $47.50 | $48.78 | $44.70 | $47.17 | +0.79% | 135,335,300 |
| Oct 2001 | $48.29 | $51.72 | $46.70 | $46.80 | -3.09% | 146,706,500 |
| Sep 2001 | $47.66 | $49.55 | $45.33 | $48.29 | +1.88% | 134,058,500 |
| Aug 2001 | $45.40 | $48.46 | $43.05 | $47.40 | +4.18% | 108,709,200 |
| Jul 2001 | $49.76 | $49.76 | $43.00 | $45.50 | -8.08% | 122,201,400 |
| Jun 2001 | $51.60 | $51.60 | $44.50 | $49.50 | -3.72% | 170,550,800 |
| May 2001 | $50.59 | $53.88 | $49.20 | $51.41 | +2.59% | 134,772,400 |
| Apr 2001 | $47.70 | $51.99 | $44.00 | $50.11 | +5.61% | 146,748,500 |
| Mar 2001 | $48.80 | $52.04 | $41.47 | $47.45 | -1.52% | 203,238,100 |
| Feb 2001 | $44.45 | $49.00 | $44.37 | $48.18 | +9.50% | 151,053,400 |
| Jan 2001 | $44.00 | $46.50 | $38.75 | $44.00 | 0.00% | 206,361,700 |
| Dec 2000 | $38.00 | $45.50 | $37.00 | $44.00 | +15.22% | 170,519,700 |
| Nov 2000 | $36.25 | $39.56 | $33.50 | $38.19 | +4.27% | 176,355,000 |
| Oct 2000 | $29.63 | $38.63 | $29.56 | $36.63 | +24.42% | 170,385,800 |
| Sep 2000 | $29.94 | $30.75 | $26.06 | $29.44 | -1.05% | 143,075,500 |
| Aug 2000 | $25.25 | $34.00 | $25.25 | $29.75 | +17.82% | 180,341,600 |
| Jul 2000 | $26.81 | $28.25 | $23.00 | $25.25 | -4.94% | 151,406,600 |
| Jun 2000 | $26.13 | $28.13 | $23.06 | $26.56 | +1.67% | 202,682,100 |
| May 2000 | $22.00 | $28.75 | $22.00 | $26.13 | +19.43% | 255,686,400 |
| Apr 2000 | $21.75 | $23.75 | $20.38 | $21.88 | +5.42% | 229,636,900 |
| Mar 2000 | $20.19 | $22.13 | $19.00 | $20.75 | +2.79% | 332,643,900 |
| Feb 2000 | $21.13 | $21.69 | $18.69 | $20.19 | -3.29% | 309,444,300 |
| Jan 2000 | $23.56 | $24.63 | $20.75 | $20.88 | -9.24% | 207,991,100 |
| Dec 1999 | $26.19 | $27.38 | $21.50 | $23.00 | -12.38% | 271,151,700 |
| Nov 1999 | $24.88 | $27.94 | $23.56 | $26.25 | -0.47% | 198,751,000 |
| Oct 1999 | $34.06 | $35.50 | $21.25 | $26.38 | -22.85% | 291,637,000 |
| Sep 1999 | $37.69 | $39.38 | $33.81 | $34.19 | -8.68% | 139,340,400 |
| Aug 1999 | $37.06 | $39.13 | $35.25 | $37.44 | +0.50% | 92,858,200 |
| Jul 1999 | $39.88 | $41.19 | $36.88 | $37.25 | -7.31% | 133,223,800 |
| Jun 1999 | $38.56 | $43.00 | $38.50 | $40.19 | +4.21% | 153,411,600 |
| May 1999 | $35.31 | $40.94 | $35.25 | $38.56 | +9.98% | 139,763,700 |
| Apr 1999 | $35.88 | $36.19 | $33.06 | $35.06 | -0.36% | 188,995,900 |
| Mar 1999 | $39.50 | $42.38 | $34.00 | $35.19 | -10.06% | 227,341,600 |
| Feb 1999 | $47.13 | $47.50 | $38.13 | $39.13 | -16.53% | 173,831,600 |
| Jan 1999 | $53.69 | $55.56 | $46.00 | $46.88 | -12.38% | 158,836,300 |
| Dec 1998 | $55.88 | $57.38 | $51.31 | $53.50 | -4.36% | 114,882,700 |
| Nov 1998 | $51.69 | $59.50 | $51.13 | $55.94 | +9.41% | 131,337,800 |
| Oct 1998 | $45.00 | $52.13 | $45.00 | $51.13 | +10.54% | 137,261,800 |
| Sep 1998 | $41.69 | $48.13 | $40.50 | $46.25 | +11.28% | 148,039,500 |
| Aug 1998 | $43.06 | $44.75 | $40.50 | $41.56 | -5.14% | 138,102,100 |
| Jul 1998 | $39.88 | $44.38 | $38.06 | $43.81 | +11.27% | 138,922,100 |
| Jun 1998 | $37.38 | $40.56 | $36.00 | $39.38 | +5.35% | 151,836,300 |
| May 1998 | $37.38 | $39.94 | $34.75 | $37.38 | +0.67% | 146,229,000 |
| Apr 1998 | $41.56 | $41.56 | $37.00 | $37.13 | -10.94% | 223,782,500 |
| Mar 1998 | $43.50 | $44.88 | $40.94 | $41.69 | -4.17% | 131,377,900 |
| Feb 1998 | $42.25 | $44.44 | $40.75 | $43.50 | +4.82% | 105,375,600 |
| Jan 1998 | $45.38 | $47.88 | $39.06 | $41.50 | -8.29% | 134,102,300 |
| Dec 1997 | $43.75 | $45.88 | $43.63 | $45.25 | +4.02% | 93,573,500 |
| Nov 1997 | $40.50 | $44.00 | $40.19 | $43.50 | +9.78% | 78,335,000 |
| Oct 1997 | $42.00 | $43.88 | $36.94 | $39.63 | -4.66% | 138,724,600 |
| Sep 1997 | $44.06 | $46.06 | $40.56 | $41.56 | -4.86% | 114,865,100 |
| Aug 1997 | $45.06 | $46.56 | $43.06 | $43.69 | -3.19% | 110,378,000 |
| Jul 1997 | $44.25 | $46.25 | $39.94 | $45.13 | +1.98% | 144,256,800 |
| Jun 1997 | $43.38 | $48.13 | $41.25 | $44.25 | +0.57% | 174,214,500 |
| May 1997 | $39.25 | $46.00 | $38.00 | $44.00 | +11.75% | 145,995,300 |
| Apr 1997 | $38.04 | $45.00 | $37.25 | $39.38 | +3.50% | 180,949,600 |
| Mar 1997 | $45.13 | $46.58 | $36.75 | $38.04 | -15.62% | 218,334,000 |
| Feb 1997 | $40.08 | $45.96 | $39.67 | $45.08 | +13.77% | 158,575,800 |
| Jan 1997 | $37.63 | $40.58 | $36.00 | $39.63 | +5.20% | 149,008,800 |
| Dec 1996 | $34.29 | $39.67 | $33.83 | $37.67 | +9.44% | 178,266,000 |
| Nov 1996 | $30.92 | $35.29 | $30.79 | $34.42 | +11.77% | 146,860,800 |
| Oct 1996 | $29.92 | $32.54 | $29.92 | $30.79 | +2.92% | 148,495,500 |
| Sep 1996 | $29.67 | $31.67 | $29.54 | $29.92 | 0.00% | 112,433,400 |
| Aug 1996 | $34.79 | $35.83 | $28.54 | $29.92 | -14.22% | 290,469,000 |
| Jul 1996 | $34.79 | $35.13 | $32.42 | $34.88 | +0.60% | 110,975,100 |
| Jun 1996 | $33.13 | $35.75 | $33.00 | $34.67 | +4.65% | 132,346,200 |
| May 1996 | $30.00 | $35.21 | $28.48 | $33.13 | +10.26% | 192,178,500 |
| Apr 1996 | $29.38 | $30.79 | $28.58 | $30.04 | +2.71% | 131,318,400 |
| Mar 1996 | $33.25 | $34.88 | $28.54 | $29.25 | -11.36% | 327,656,700 |
| Feb 1996 | $31.17 | $33.96 | $30.71 | $33.00 | +6.74% | 124,599,000 |
| Jan 1996 | $30.17 | $32.04 | $28.79 | $30.92 | +2.77% | 126,923,100 |
| Dec 1995 | $29.25 | $31.46 | $28.75 | $30.08 | +2.85% | 110,160,300 |
| Nov 1995 | $28.08 | $30.42 | $28.04 | $29.25 | +4.15% | 92,934,600 |
| Oct 1995 | $27.79 | $28.75 | $27.54 | $28.08 | +0.90% | 107,067,900 |
| Sep 1995 | $24.92 | $28.04 | $24.54 | $27.83 | +11.89% | 109,273,200 |
| Aug 1995 | $23.88 | $25.38 | $23.79 | $24.88 | +4.19% | 111,130,500 |
| Jul 1995 | $24.71 | $25.96 | $23.88 | $23.88 | -3.70% | 128,813,700 |
| Jun 1995 | $24.17 | $25.54 | $23.21 | $24.79 | +2.06% | 145,954,200 |
| May 1995 | $22.67 | $24.38 | $22.58 | $24.29 | +7.56% | 147,029,400 |
| Apr 1995 | $21.75 | $22.96 | $21.75 | $22.58 | +3.63% | 98,807,700 |
| Mar 1995 | $20.25 | $22.67 | $20.08 | $21.79 | +7.61% | 173,482,200 |
| Feb 1995 | $20.00 | $20.67 | $19.17 | $20.25 | +1.67% | 127,054,200 |
| Jan 1995 | $19.17 | $20.42 | $18.58 | $19.92 | +3.91% | 114,451,500 |
| Dec 1994 | $19.92 | $19.96 | $18.71 | $19.17 | -3.77% | 135,722,400 |
| Nov 1994 | $20.21 | $21.29 | $19.79 | $19.92 | -2.45% | 135,431,700 |
| Oct 1994 | $20.38 | $21.50 | $19.67 | $20.42 | +0.20% | 139,044,000 |
| Sep 1994 | $20.25 | $20.79 | $19.42 | $20.38 | +0.21% | 148,618,500 |
| Aug 1994 | $18.33 | $20.58 | $18.17 | $20.33 | +10.91% | 146,359,500 |
| Jul 1994 | $17.29 | $18.42 | $17.25 | $18.33 | +6.80% | 99,075,000 |
| Jun 1994 | $16.38 | $17.54 | $16.08 | $17.17 | +4.57% | 171,902,100 |
| May 1994 | $18.25 | $18.46 | $15.83 | $16.42 | -9.63% | 198,697,500 |
| Apr 1994 | $16.17 | $18.33 | $15.75 | $18.17 | +7.65% | 148,486,200 |
| Mar 1994 | $18.71 | $19.08 | $16.50 | $16.88 | -9.60% | 175,939,800 |
| Feb 1994 | $20.00 | $20.33 | $18.58 | $18.67 | -7.05% | 115,122,000 |
| Jan 1994 | $18.58 | $20.33 | $18.54 | $20.08 | +8.31% | 114,189,300 |
| Dec 1993 | $18.75 | $18.96 | $18.08 | $18.54 | -0.67% | 113,763,600 |
| Nov 1993 | $17.88 | $19.79 | $17.42 | $18.67 | +4.19% | 159,740,700 |
| Oct 1993 | $15.29 | $18.17 | $15.17 | $17.92 | +17.17% | 204,711,600 |
| Sep 1993 | $16.17 | $16.33 | $15.13 | $15.29 | -5.90% | 120,150,600 |
| Aug 1993 | $15.79 | $17.13 | $15.17 | $16.25 | +3.45% | 168,045,900 |
| Jul 1993 | $16.17 | $16.88 | $15.38 | $15.71 | -2.33% | 119,706,600 |
| Jun 1993 | $16.88 | $17.21 | $15.75 | $16.08 | -4.22% | 118,533,900 |
| May 1993 | $15.75 | $17.63 | $15.67 | $16.79 | +7.18% | 236,799,900 |
| Apr 1993 | $21.50 | $21.58 | $15.00 | $15.67 | -26.56% | 403,633,200 |
| Mar 1993 | $22.42 | $22.75 | $20.21 | $21.33 | -4.66% | 193,064,400 |
| Feb 1993 | $25.08 | $25.33 | $20.42 | $22.38 | -10.20% | 197,715,900 |
| Jan 1993 | $25.79 | $25.88 | $23.33 | $24.92 | -3.08% | 178,956,000 |
| Dec 1992 | $26.58 | $27.38 | $25.21 | $25.71 | -3.14% | 124,982,400 |
| Nov 1992 | $25.46 | $27.00 | $25.08 | $26.54 | +4.77% | 116,327,400 |
| Oct 1992 | $28.25 | $28.29 | $24.67 | $25.33 | -10.32% | 226,011,300 |
| Sep 1992 | $27.25 | $28.88 | $27.25 | $28.25 | +3.35% | 98,187,000 |
| Aug 1992 | $26.63 | $27.42 | $26.25 | $27.33 | +2.66% | 84,830,700 |
| Jul 1992 | $24.63 | $26.67 | $24.63 | $26.63 | +8.67% | 113,739,300 |
| Jun 1992 | $25.83 | $25.88 | $23.17 | $24.50 | -5.16% | 152,605,800 |
| May 1992 | $25.96 | $26.63 | $24.50 | $25.83 | -0.48% | 87,260,400 |
| Apr 1992 | $25.17 | $26.42 | $24.75 | $25.96 | +2.81% | 95,340,600 |
| Mar 1992 | $25.54 | $26.33 | $24.71 | $25.25 | -1.30% | 89,064,300 |
| Feb 1992 | $25.50 | $26.25 | $24.21 | $25.58 | +0.49% | 104,949,000 |
| Jan 1992 | $26.25 | $27.50 | $24.96 | $25.46 | -4.83% | 121,419,300 |
| Dec 1991 | $22.38 | $27.25 | $22.38 | $26.75 | +18.45% | 119,265,300 |
| Nov 1991 | $23.33 | $23.67 | $22.29 | $22.58 | -3.39% | 101,709,000 |
| Oct 1991 | $24.17 | $24.67 | $22.83 | $23.38 | -2.77% | 121,815,000 |
| Sep 1991 | $24.71 | $24.83 | $23.83 | $24.04 | -2.70% | 80,246,100 |
| Aug 1991 | $22.71 | $24.88 | $22.58 | $24.71 | +9.41% | 131,921,100 |
| Jul 1991 | $21.33 | $23.00 | $21.29 | $22.58 | +6.69% | 101,080,500 |
| Jun 1991 | $22.79 | $22.92 | $20.63 | $21.17 | -7.13% | 105,967,500 |
| May 1991 | $22.29 | $23.21 | $21.29 | $22.79 | +2.43% | 130,345,800 |
| Apr 1991 | $22.58 | $23.96 | $22.04 | $22.25 | -1.84% | 136,774,800 |
| Mar 1991 | $21.63 | $23.50 | $21.63 | $22.67 | +3.03% | 149,129,700 |
| Feb 1991 | $18.54 | $23.13 | $18.46 | $22.00 | +18.65% | 179,155,800 |
| Jan 1991 | $17.13 | $18.67 | $16.08 | $18.54 | +7.49% | 136,581,000 |
| Dec 1990 | $16.33 | $17.33 | $16.17 | $17.25 | +6.43% | 101,828,400 |
| Nov 1990 | $15.71 | $16.58 | $15.46 | $16.21 | +3.18% | 165,831,900 |
| Oct 1990 | $15.29 | $16.29 | $14.67 | $15.71 | +4.14% | 159,936,900 |
| Sep 1990 | $14.88 | $15.42 | $14.33 | $15.08 | +0.28% | 99,190,800 |
| Aug 1990 | $15.96 | $16.04 | $13.63 | $15.04 | -5.74% | 164,855,100 |
| Jul 1990 | $15.50 | $17.17 | $15.42 | $15.96 | +2.96% | 148,067,400 |
| Jun 1990 | $14.13 | $15.75 | $14.00 | $15.50 | +10.39% | 125,187,900 |
| May 1990 | $14.08 | $15.13 | $13.83 | $14.04 | +0.30% | 144,462,000 |
| Apr 1990 | $13.08 | $14.50 | $13.00 | $14.00 | +5.99% | 101,839,500 |
| Mar 1990 | $12.42 | $13.46 | $12.00 | $13.21 | +7.09% | 131,851,800 |
| Feb 1990 | $12.71 | $13.21 | $12.29 | $12.33 | -2.31% | 106,475,100 |
| Jan 1990 | $13.83 | $14.58 | $12.21 | $12.63 | -9.01% | 175,062,600 |
| Dec 1989 | $14.17 | $14.50 | $13.13 | $13.88 | -1.77% | 111,042,600 |
| Nov 1989 | $14.33 | $14.42 | $13.29 | $14.13 | -1.45% | 119,124,300 |
| Oct 1989 | $13.75 | $15.25 | $13.25 | $14.33 | +4.48% | 221,757,300 |
| Sep 1989 | $13.63 | $14.00 | $12.90 | $13.72 | +0.53% | 187,634,400 |
| Aug 1989 | $13.25 | $13.88 | $12.83 | $13.65 | +3.31% | 254,673,600 |
| Jul 1989 | $11.61 | $13.25 | $11.52 | $13.21 | +14.34% | 165,522,000 |
| Jun 1989 | $11.57 | $11.98 | $11.22 | $11.55 | -0.36% | 205,648,800 |
| May 1989 | $10.54 | $11.72 | $10.40 | $11.59 | +9.44% | 195,483,600 |
| Apr 1989 | $10.00 | $10.69 | $9.75 | $10.59 | +5.83% | 150,490,800 |
| Mar 1989 | $9.03 | $10.06 | $9.03 | $10.01 | +11.10% | 249,585,600 |
| Feb 1989 | $9.07 | $9.31 | $8.89 | $9.01 | -0.80% | 157,624,800 |
| Jan 1989 | $8.47 | $9.14 | $8.33 | $9.08 | +6.99% | 184,257,600 |
| Dec 1988 | $8.08 | $8.50 | $7.98 | $8.49 | +5.43% | 138,416,400 |
| Nov 1988 | $7.97 | $8.10 | $7.53 | $8.05 | +1.31% | 154,087,200 |
| Oct 1988 | $8.08 | $8.43 | $7.77 | $7.95 | -1.42% | 268,671,600 |
| Sep 1988 | $7.64 | $8.21 | $7.56 | $8.06 | +5.31% | 172,659,600 |
| Aug 1988 | $7.66 | $7.74 | $7.36 | $7.66 | +0.27% | 136,704,000 |
| Jul 1988 | $7.02 | $7.66 | $6.90 | $7.64 | +9.24% | 192,444,000 |
| Jun 1988 | $6.97 | $7.27 | $6.84 | $6.99 | 0.00% | 254,106,000 |
| May 1988 | $7.45 | $7.49 | $6.71 | $6.99 | -5.89% | 163,408,800 |
| Apr 1988 | $7.45 | $7.78 | $7.13 | $7.43 | -0.56% | 171,835,200 |
| Mar 1988 | $7.83 | $8.03 | $7.34 | $7.47 | -4.40% | 172,964,400 |
| Feb 1988 | $7.42 | $7.83 | $7.18 | $7.81 | +8.07% | 166,864,800 |
| Jan 1988 | $7.13 | $7.53 | $6.75 | $7.23 | +1.61% | 191,835,600 |
| Dec 1987 | $7.27 | $7.80 | $7.00 | $7.11 | -0.58% | 230,182,800 |
| Nov 1987 | $7.73 | $7.90 | $6.97 | $7.16 | -7.54% | 222,643,200 |
| Oct 1987 | $9.96 | $10.06 | $6.43 | $7.74 | -21.87% | 399,946,800 |
| Sep 1987 | $9.79 | $9.98 | $9.09 | $9.91 | +0.85% | 263,740,800 |
| Aug 1987 | $8.13 | $10.38 | $8.07 | $9.82 | +19.82% | 304,916,400 |
| Jul 1987 | $7.47 | $8.23 | $7.45 | $8.20 | +9.76% | 200,272,800 |
| Jun 1987 | $7.19 | $7.58 | $7.10 | $7.47 | +4.98% | 178,442,400 |
| May 1987 | $6.90 | $7.30 | $6.66 | $7.11 | +2.25% | 205,010,400 |
| Apr 1987 | $7.00 | $7.69 | $6.84 | $6.96 | -1.91% | 249,739,200 |
| Mar 1987 | $7.02 | $7.50 | $6.94 | $7.09 | +0.74% | 210,666,000 |
| Feb 1987 | $7.36 | $7.59 | $6.91 | $7.04 | -4.11% | 213,115,200 |
| Jan 1987 | $6.06 | $7.60 | $6.05 | $7.34 | +22.61% | 323,658,000 |
| Dec 1986 | $6.10 | $6.32 | $5.97 | $5.99 | -3.20% | 182,546,400 |
| Nov 1986 | $6.14 | $6.24 | $5.54 | $6.19 | +1.02% | 152,019,600 |
| Oct 1986 | $5.53 | $6.26 | $5.51 | $6.13 | +10.94% | 167,984,400 |
| Sep 1986 | $6.33 | $6.40 | $5.25 | $5.52 | -12.83% | 218,865,600 |
| Aug 1986 | $5.98 | $6.50 | $5.72 | $6.33 | +5.55% | 159,160,800 |
| Jul 1986 | $6.23 | $6.41 | $5.79 | $6.00 | -3.52% | 233,698,800 |
| Jun 1986 | $5.70 | $6.33 | $5.48 | $6.22 | +8.15% | 207,540,000 |
| May 1986 | $5.01 | $5.83 | $5.00 | $5.75 | +15.00% | 169,641,600 |
| Apr 1986 | $4.90 | $5.80 | $4.56 | $5.00 | +2.13% | 301,818,000 |
| Mar 1986 | $4.34 | $5.27 | $4.27 | $4.90 | +12.44% | 315,499,200 |
| Feb 1986 | $3.98 | $4.42 | $3.95 | $4.35 | +9.42% | 217,176,000 |
| Jan 1986 | $3.69 | $4.01 | $3.66 | $3.98 | +8.06% | 254,361,600 |
| Dec 1985 | $3.33 | $3.78 | $3.27 | $3.68 | +11.16% | 346,744,800 |
| Nov 1985 | $3.06 | $3.31 | $3.01 | $3.31 | +8.35% | 244,526,400 |
| Oct 1985 | $3.13 | $3.24 | $3.00 | $3.06 | -2.17% | 183,996,000 |
| Sep 1985 | $3.39 | $3.41 | $3.05 | $3.13 | -8.26% | 172,612,800 |
| Aug 1985 | $3.49 | $3.56 | $3.35 | $3.41 | -1.95% | 146,133,600 |
| Jul 1985 | $3.57 | $3.69 | $3.41 | $3.47 | -2.34% | 227,589,600 |
| Jun 1985 | $3.60 | $3.70 | $3.50 | $3.56 | -0.58% | 176,887,200 |
| May 1985 | $3.52 | $3.65 | $3.40 | $3.58 | 0.00% | 316,910,400 |
| Apr 1985 | $3.90 | $3.96 | $3.54 | $3.58 | -8.03% | 137,328,000 |
| Mar 1985 | $3.79 | $3.95 | $3.73 | $3.89 | +3.03% | 158,056,800 |
| Feb 1985 | $3.44 | $3.80 | $3.42 | $3.78 | +9.68% | 120,698,400 |
| Jan 1985 | $3.36 | $3.52 | $3.29 | $3.44 | +2.48% | 162,784,800 |
| Dec 1984 | $3.38 | $3.38 | $3.21 | $3.36 | -0.46% | 123,038,400 |
| Nov 1984 | $3.34 | $3.47 | $3.30 | $3.38 | +1.41% | 116,625,600 |
| Oct 1984 | $3.24 | $3.39 | $3.08 | $3.33 | +2.40% | 101,116,800 |
| Sep 1984 | $3.17 | $3.29 | $3.09 | $3.25 | +2.46% | 108,513,600 |
| Aug 1984 | $2.86 | $3.25 | $2.86 | $3.17 | +11.54% | 162,746,400 |
| Jul 1984 | $2.87 | $2.93 | $2.80 | $2.84 | -1.44% | 90,237,600 |
| Jun 1984 | $2.71 | $2.92 | $2.68 | $2.89 | +7.99% | 178,725,600 |
| May 1984 | $2.71 | $2.83 | $2.60 | $2.67 | -1.34% | 123,705,600 |
| Apr 1984 | $2.81 | $2.84 | $2.59 | $2.71 | -3.70% | 137,200,800 |
| Mar 1984 | $2.85 | $2.91 | $2.60 | $2.81 | -1.10% | 149,803,200 |
| Feb 1984 | $3.10 | $3.11 | $2.79 | $2.84 | -8.23% | 153,261,600 |
| Jan 1984 | $2.98 | $3.14 | $2.97 | $3.10 | +3.66% | 134,736,000 |
| Dec 1983 | $2.93 | $3.02 | $2.92 | $2.99 | +1.77% | 132,088,800 |
| Nov 1983 | $2.85 | $3.01 | $2.77 | $2.94 | +3.29% | 121,471,200 |
| Oct 1983 | $2.79 | $2.96 | $2.77 | $2.84 | +1.49% | 138,835,200 |
| Sep 1983 | $2.60 | $2.81 | $2.57 | $2.80 | +7.81% | 152,880,000 |
| Aug 1983 | $2.45 | $2.63 | $2.45 | $2.60 | +6.63% | 141,184,800 |
| Jul 1983 | $2.47 | $2.57 | $2.40 | $2.44 | -0.21% | 133,485,600 |
| Jun 1983 | $2.44 | $2.54 | $2.33 | $2.44 | -0.21% | 361,768,800 |
| May 1983 | $2.67 | $2.77 | $2.39 | $2.45 | -7.85% | 263,577,600 |
| Apr 1983 | $2.66 | $2.82 | $2.58 | $2.66 | +1.19% | 117,660,000 |
| Mar 1983 | $2.62 | $2.70 | $2.49 | $2.63 | +2.44% | 153,228,000 |
| Feb 1983 | $2.40 | $2.61 | $2.29 | $2.56 | +4.68% | 162,844,800 |
| Jan 1983 | $2.49 | $2.53 | $2.25 | $2.45 | -2.08% | 163,888,800 |
| Dec 1982 | $2.56 | $2.66 | $2.33 | $2.50 | -3.62% | 131,176,800 |
| Nov 1982 | $2.67 | $2.82 | $2.38 | $2.59 | -1.38% | 142,164,000 |
| Oct 1982 | $2.28 | $2.65 | $2.23 | $2.63 | +15.03% | 167,136,000 |
| Sep 1982 | $2.28 | $2.46 | $2.26 | $2.29 | +1.15% | 117,772,800 |
| Aug 1982 | $2.04 | $2.26 | $1.85 | $2.26 | +13.31% | 160,548,000 |
| Jul 1982 | $2.09 | $2.22 | $1.96 | $1.99 | -6.58% | 103,221,600 |
| Jun 1982 | $2.04 | $2.16 | $2.00 | $2.14 | +4.06% | 83,517,600 |
| May 1982 | $2.13 | $2.23 | $2.05 | $2.05 | -4.13% | 70,495,200 |
| Apr 1982 | $1.97 | $2.21 | $1.96 | $2.14 | +8.73% | 82,951,200 |
| Mar 1982 | $1.90 | $1.97 | $1.84 | $1.97 | +3.85% | 85,226,400 |
| Feb 1982 | $2.06 | $2.08 | $1.89 | $1.90 | -9.68% | 79,344,000 |
| Jan 1982 | $2.06 | $2.10 | $1.89 | $2.10 | +3.33% | 62,930,400 |
| Dec 1981 | $2.18 | $2.20 | $1.95 | $2.03 | -6.92% | 71,632,800 |
| Nov 1981 | $2.17 | $2.30 | $2.15 | $2.18 | +0.72% | 71,661,600 |
| Oct 1981 | $1.96 | $2.21 | $1.95 | $2.17 | +10.35% | 58,826,400 |
| Sep 1981 | $1.91 | $2.02 | $1.83 | $1.96 | +3.00% | 63,528,000 |
| Aug 1981 | $2.07 | $2.12 | $1.88 | $1.91 | -8.04% | 48,984,000 |
| Jul 1981 | $2.07 | $2.08 | $1.94 | $2.07 | 0.00% | 53,208,000 |
| Jun 1981 | $2.17 | $2.22 | $2.05 | $2.07 | -4.33% | 67,622,400 |
| May 1981 | $2.11 | $2.22 | $2.03 | $2.17 | +2.46% | 46,303,200 |
| Apr 1981 | $2.12 | $2.25 | $2.06 | $2.11 | -0.73% | 50,894,400 |
| Mar 1981 | $2.00 | $2.22 | $1.93 | $2.13 | +6.51% | 82,300,800 |
| Feb 1981 | $1.82 | $2.01 | $1.75 | $2.00 | +9.72% | 49,747,200 |
| Jan 1981 | $1.81 | $1.99 | $1.76 | $1.82 | +1.15% | 80,832,000 |
| Dec 1980 | $1.71 | $1.84 | $1.64 | $1.80 | +5.49% | 87,446,400 |
| Nov 1980 | $1.79 | $2.00 | $1.70 | $1.71 | -3.81% | 77,570,400 |
| Oct 1980 | $1.76 | $1.87 | $1.67 | $1.78 | +1.19% | 69,206,400 |
| Sep 1980 | $1.84 | $1.92 | $1.68 | $1.76 | -4.53% | 100,490,400 |
| Aug 1980 | $1.90 | $2.02 | $1.81 | $1.84 | -3.02% | 75,523,200 |
| Jul 1980 | $1.68 | $1.90 | $1.65 | $1.90 | +13.04% | 72,055,200 |
| Jun 1980 | $1.58 | $1.72 | $1.56 | $1.68 | +5.92% | 67,036,800 |
| May 1980 | $1.58 | $1.68 | $1.55 | $1.58 | 0.00% | 101,925,600 |
| Apr 1980 | $1.43 | $1.59 | $1.40 | $1.58 | +10.54% | 68,904,000 |
| Mar 1980 | $1.39 | $1.47 | $1.21 | $1.43 | +3.00% | 95,344,800 |
| Feb 1980 | $1.45 | $1.50 | $1.35 | $1.39 | -3.61% | 78,446,400 |
| Jan 1980 | $1.49 | $1.49 | $1.30 | $1.44 | -3.82% | 125,090,400 |
| Dec 1979 | $1.45 | $1.51 | $1.37 | $1.50 | +3.23% | 55,677,600 |
| Nov 1979 | $1.36 | $1.49 | $1.34 | $1.45 | +6.89% | 48,948,000 |
| Oct 1979 | $1.46 | $1.50 | $1.30 | $1.36 | -7.45% | 71,344,800 |
| Sep 1979 | $1.60 | $1.60 | $1.45 | $1.47 | -8.44% | 50,241,600 |
| Aug 1979 | $1.46 | $1.61 | $1.45 | $1.60 | +10.00% | 62,659,200 |
| Jul 1979 | $1.44 | $1.46 | $1.38 | $1.46 | +1.45% | 48,098,400 |
| Jun 1979 | $1.32 | $1.45 | $1.30 | $1.44 | +9.74% | 57,453,600 |
| May 1979 | $1.40 | $1.41 | $1.31 | $1.31 | -6.68% | 77,212,800 |
| Apr 1979 | $1.41 | $1.42 | $1.36 | $1.40 | -0.19% | 63,489,600 |
| Mar 1979 | $1.37 | $1.41 | $1.32 | $1.41 | +2.66% | 122,304,000 |
| Feb 1979 | $1.42 | $1.44 | $1.35 | $1.37 | -3.31% | 59,524,800 |
| Jan 1979 | $1.47 | $1.56 | $1.42 | $1.42 | -3.55% | 83,404,800 |
| Dec 1978 | $1.45 | $1.53 | $1.40 | $1.47 | +2.18% | 53,356,800 |
| Nov 1978 | $1.44 | $1.48 | $1.40 | $1.44 | +2.22% | 56,400,000 |
| Oct 1978 | $1.49 | $1.56 | $1.36 | $1.41 | -5.76% | 65,932,800 |
| Sep 1978 | $1.48 | $1.60 | $1.47 | $1.49 | +0.53% | 59,275,200 |
| Aug 1978 | $1.51 | $1.60 | $1.47 | $1.48 | -1.55% | 105,926,400 |
| Jul 1978 | $1.38 | $1.52 | $1.35 | $1.51 | +9.25% | 77,740,800 |
| Jun 1978 | $1.41 | $1.51 | $1.33 | $1.38 | -1.86% | 79,358,400 |
| May 1978 | $1.34 | $1.46 | $1.33 | $1.41 | +4.65% | 86,361,600 |
| Apr 1978 | $1.21 | $1.38 | $1.19 | $1.34 | +11.21% | 105,964,800 |
| Mar 1978 | $1.18 | $1.24 | $1.17 | $1.21 | +2.42% | 50,001,600 |
| Feb 1978 | $1.22 | $1.24 | $1.17 | $1.18 | -3.21% | 41,467,200 |
| Jan 1978 | $1.29 | $1.29 | $1.16 | $1.22 | -5.45% | 60,595,200 |
| Dec 1977 | $1.29 | $1.32 | $1.24 | $1.29 | -0.20% | 65,112,000 |
| Nov 1977 | $1.26 | $1.35 | $1.23 | $1.29 | +1.85% | 79,041,600 |
| Oct 1977 | $1.33 | $1.35 | $1.24 | $1.27 | -4.70% | 66,230,400 |
| Sep 1977 | $1.28 | $1.33 | $1.25 | $1.33 | +4.07% | 57,374,400 |
| Aug 1977 | $1.21 | $1.30 | $1.20 | $1.28 | +6.74% | 84,864,000 |
| Jul 1977 | $1.16 | $1.22 | $1.14 | $1.20 | +3.13% | 52,008,000 |
| Jun 1977 | $1.12 | $1.20 | $1.12 | $1.16 | +3.97% | 47,880,000 |
| May 1977 | $1.13 | $1.19 | $1.11 | $1.12 | -0.69% | 56,726,400 |
| Apr 1977 | $1.11 | $1.18 | $1.07 | $1.13 | +2.37% | 55,334,400 |
| Mar 1977 | $1.15 | $1.18 | $1.09 | $1.10 | -4.52% | 54,110,400 |
| Feb 1977 | $1.17 | $1.20 | $1.11 | $1.15 | -2.00% | 54,715,200 |
| Jan 1977 | $1.24 | $1.28 | $1.14 | $1.17 | -8.71% | 102,259,200 |
| Dec 1976 | $1.27 | $1.32 | $1.23 | $1.29 | +1.03% | 88,118,400 |
| Nov 1976 | $1.25 | $1.32 | $1.17 | $1.27 | +0.62% | 68,870,400 |
| Oct 1976 | $1.28 | $1.29 | $1.19 | $1.27 | -0.82% | 66,038,400 |
| Sep 1976 | $1.17 | $1.31 | $1.17 | $1.28 | +9.13% | 85,233,600 |
| Aug 1976 | $1.12 | $1.19 | $1.08 | $1.17 | +4.66% | 50,419,200 |
| Jul 1976 | $1.08 | $1.14 | $1.08 | $1.12 | +4.64% | 60,240,000 |
| Jun 1976 | $1.12 | $1.13 | $1.04 | $1.07 | -4.87% | 65,582,400 |
| May 1976 | $1.16 | $1.20 | $1.09 | $1.12 | -3.37% | 39,705,600 |
| Apr 1976 | $1.16 | $1.21 | $1.14 | $1.16 | -0.22% | 59,332,800 |
| Mar 1976 | $1.11 | $1.17 | $1.05 | $1.16 | +4.93% | 84,844,800 |
| Feb 1976 | $1.19 | $1.21 | $1.10 | $1.11 | -6.98% | 57,033,600 |
| Jan 1976 | $1.10 | $1.23 | $1.09 | $1.19 | +8.01% | 99,475,200 |
| Dec 1975 | $1.16 | $1.17 | $1.06 | $1.10 | -4.93% | 41,568,000 |
| Nov 1975 | $1.04 | $1.17 | $1.01 | $1.16 | +11.22% | 62,971,200 |
| Oct 1975 | $0.9688 | $1.10 | $0.9375 | $1.04 | +7.80% | 56,884,800 |
| Sep 1975 | $0.9375 | $1.00 | $0.8854 | $0.9688 | +3.33% | 37,502,400 |
| Aug 1975 | $1.04 | $1.04 | $0.875 | $0.9375 | -10.23% | 69,864,000 |
| Jul 1975 | $1.11 | $1.14 | $1.03 | $1.04 | -6.09% | 62,611,200 |
| Jun 1975 | $1.13 | $1.15 | $1.01 | $1.11 | -1.38% | 79,713,600 |
| May 1975 | $1.14 | $1.23 | $1.11 | $1.13 | -0.69% | 48,883,200 |
| Apr 1975 | $1.01 | $1.19 | $0.9688 | $1.14 | +12.37% | 77,620,800 |
| Mar 1975 | $0.9219 | $1.04 | $0.9115 | $1.01 | +9.60% | 68,716,800 |
| Feb 1975 | $0.9531 | $1.05 | $0.888 | $0.9219 | -3.28% | 72,801,600 |
| Jan 1975 | $1.01 | $1.05 | $0.8516 | $0.9531 | -4.69% | 87,062,400 |
| Dec 1974 | $0.9479 | $1.03 | $0.8958 | $1.00 | +5.49% | 30,768,000 |
| Nov 1974 | $0.9635 | $1.02 | $0.8594 | $0.9479 | -1.62% | 48,115,200 |
| Oct 1974 | $0.75 | $1.03 | $0.7161 | $0.9635 | +28.47% | 66,969,600 |
| Sep 1974 | $0.9375 | $0.9375 | $0.7109 | $0.75 | -20.44% | 39,873,600 |
| Aug 1974 | $1.02 | $1.08 | $0.8385 | $0.9427 | -7.88% | 51,259,200 |
| Jul 1974 | $1.14 | $1.16 | $1.01 | $1.02 | -9.86% | 39,369,600 |
| Jun 1974 | $1.23 | $1.28 | $1.13 | $1.14 | -2.25% | 35,894,400 |
| May 1974 | $1.01 | $1.17 | $1.01 | $1.16 | +14.81% | 44,313,600 |
| Apr 1974 | $1.03 | $1.05 | $0.9909 | $1.01 | -1.52% | 35,750,400 |
| Mar 1974 | $1.12 | $1.14 | $1.02 | $1.03 | -8.26% | 39,523,200 |
| Feb 1974 | $1.15 | $1.16 | $1.06 | $1.12 | -2.93% | 40,876,800 |
| Jan 1974 | $1.20 | $1.22 | $1.05 | $1.15 | -3.49% | 40,204,800 |
| Dec 1973 | $1.12 | $1.23 | $1.10 | $1.20 | +6.13% | 40,137,600 |
| Nov 1973 | $1.20 | $1.23 | $1.11 | $1.13 | -6.18% | 42,249,600 |
| Oct 1973 | $1.13 | $1.26 | $1.02 | $1.20 | +5.49% | 77,452,800 |
| Sep 1973 | $1.22 | $1.23 | $1.11 | $1.14 | -7.03% | 66,230,400 |
| Aug 1973 | $1.29 | $1.33 | $1.19 | $1.22 | -5.62% | 55,296,000 |
| Jul 1973 | $1.27 | $1.32 | $1.20 | $1.30 | +1.85% | 38,870,400 |
| Jun 1973 | $1.19 | $1.30 | $1.17 | $1.27 | +6.77% | 34,828,800 |
| May 1973 | $1.23 | $1.34 | $1.09 | $1.19 | -2.97% | 81,072,000 |
| Apr 1973 | $1.38 | $1.41 | $1.21 | $1.23 | -11.44% | 42,556,800 |
| Mar 1973 | $1.32 | $1.42 | $1.27 | $1.39 | +5.54% | 49,756,800 |
| Feb 1973 | $1.25 | $1.42 | $1.25 | $1.32 | +5.21% | 62,553,600 |
| Jan 1973 | $1.23 | $1.42 | $1.23 | $1.25 | +1.48% | 72,998,400 |
| Dec 1972 | $1.19 | $1.23 | $1.17 | $1.23 | +3.73% | 30,326,400 |
| Nov 1972 | $1.09 | $1.20 | $1.09 | $1.19 | +9.10% | 49,382,400 |
| Oct 1972 | $1.08 | $1.13 | $0.9818 | $1.09 | +1.21% | 60,758,400 |
| Sep 1972 | $1.08 | $1.15 | $0.9818 | $1.08 | 0.00% | 46,502,400 |
| Aug 1972 | $1.15 | $1.22 | $1.06 | $1.08 | -6.77% | 46,732,800 |
| Jul 1972 | $1.09 | $1.20 | $1.04 | $1.15 | +6.49% | 52,646,400 |
| Jun 1972 | $1.05 | $1.11 | $1.01 | $1.08 | +3.61% | 42,124,800 |
| May 1972 | $0.9531 | $1.08 | $0.9271 | $1.05 | +9.70% | 53,606,400 |
| Apr 1972 | $0.8385 | $0.9714 | $0.8385 | $0.9531 | +14.73% | 46,204,800 |
| Mar 1972 | $0.8086 | $0.8372 | $0.7917 | $0.8307 | +2.90% | 37,670,400 |
| Feb 1972 | $0.7448 | $0.8177 | $0.7357 | $0.8073 | +8.39% | 33,427,200 |
| Jan 1972 | $0.7318 | $0.7721 | $0.7057 | $0.7448 | +1.78% | 34,608,000 |
| Dec 1971 | $0.6302 | $0.7412 | $0.6276 | $0.7318 | +16.12% | 61,056,000 |
| Nov 1971 | $0.6276 | $0.6354 | $0.5716 | $0.6302 | +0.41% | 61,286,400 |
| Oct 1971 | $0.681 | $0.6875 | $0.599 | $0.6276 | -7.84% | 52,166,400 |
| Sep 1971 | $0.7031 | $0.7266 | $0.6589 | $0.681 | -3.15% | 31,104,000 |
| Aug 1971 | $0.6602 | $0.7292 | $0.6068 | $0.7031 | +6.51% | 55,987,200 |
| Jul 1971 | $0.6536 | $0.6914 | $0.6536 | $0.6602 | +1.00% | 46,166,400 |
| Jun 1971 | $0.6172 | $0.6966 | $0.6172 | $0.6536 | +6.13% | 50,467,200 |
| May 1971 | $0.694 | $0.6979 | $0.6146 | $0.6159 | -11.26% | 51,129,600 |
| Apr 1971 | $0.6289 | $0.7031 | $0.6107 | $0.694 | +10.35% | 59,481,600 |
| Mar 1971 | $0.5547 | $0.6406 | $0.5534 | $0.6289 | +13.38% | 62,899,200 |
| Feb 1971 | $0.5495 | $0.5768 | $0.5495 | $0.5547 | +1.67% | 65,740,800 |
| Jan 1971 | $0.5156 | $0.5547 | $0.487 | $0.5456 | +5.81% | 57,456,000 |
| Dec 1970 | $0.5104 | $0.5234 | $0.4844 | $0.5156 | +1.02% | 73,008,000 |
| Nov 1970 | $0.4583 | $0.513 | $0.4583 | $0.5104 | +11.36% | 70,060,800 |
| Oct 1970 | $0.4167 | $0.4596 | $0.4141 | $0.4583 | +10.00% | 110,169,600 |
| Sep 1970 | $0.4063 | $0.418 | $0.388 | $0.4167 | +2.56% | 98,985,600 |
| Aug 1970 | $0.4089 | $0.4115 | $0.3828 | $0.4063 | -1.27% | 72,432,000 |
| Jul 1970 | $0.3776 | $0.4219 | $0.3698 | $0.4115 | +8.97% | 57,532,800 |
| Jun 1970 | $0.3568 | $0.4036 | $0.3529 | $0.3776 | +5.84% | 67,680,000 |
| May 1970 | $0.3268 | $0.3594 | $0.2917 | $0.3568 | +9.16% | 28,828,800 |
| Apr 1970 | $0.3568 | $0.3594 | $0.3073 | $0.3268 | -8.39% | 46,022,400 |
| Mar 1970 | $0.3581 | $0.3659 | $0.3307 | $0.3568 | -0.36% | 24,182,400 |
| Feb 1970 | $0.349 | $0.3633 | $0.3255 | $0.3581 | +2.61% | 33,465,600 |
| Jan 1970 | $0.3724 | $0.401 | $0.3385 | $0.349 | -6.29% | 44,265,600 |
| Dec 1969 | $0.3555 | $0.3763 | $0.3555 | $0.3724 | +5.15% | 26,438,400 |
| Nov 1969 | $0.3646 | $0.3789 | $0.349 | $0.3542 | -2.86% | 26,457,600 |
| Oct 1969 | $0.3008 | $0.3646 | $0.2839 | $0.3646 | +21.21% | 45,254,400 |
| Sep 1969 | $0.2773 | $0.3034 | $0.2617 | $0.3008 | +8.45% | 30,336,000 |
| Aug 1969 | $0.2852 | $0.2943 | $0.2656 | $0.2773 | -2.74% | 10,905,600 |
| Jul 1969 | $0.2995 | $0.3099 | $0.276 | $0.2852 | -4.78% | 17,107,200 |
| Jun 1969 | $0.3242 | $0.3281 | $0.2969 | $0.2995 | -7.63% | 16,051,200 |
| May 1969 | $0.3073 | $0.3294 | $0.2813 | $0.3242 | +5.51% | 27,561,600 |
| Apr 1969 | $0.2949 | $0.3112 | $0.2819 | $0.3073 | +3.06% | 14,208,000 |
| Mar 1969 | $0.293 | $0.3099 | $0.2878 | $0.2982 | +1.33% | 17,510,400 |
| Feb 1969 | $0.349 | $0.349 | $0.2943 | $0.2943 | -15.67% | 14,284,800 |
| Jan 1969 | $0.3333 | $0.3529 | $0.3047 | $0.349 | +4.69% | 17,625,600 |
| Dec 1968 | $0.3073 | $0.3561 | $0.3073 | $0.3333 | +8.94% | 21,580,800 |
| Nov 1968 | $0.2949 | $0.3112 | $0.2852 | $0.306 | +3.75% | 10,771,200 |
| Oct 1968 | $0.291 | $0.3125 | $0.2865 | $0.2949 | +1.12% | 16,185,600 |
| Sep 1968 | $0.2643 | $0.293 | $0.2617 | $0.2917 | +9.80% | 24,345,600 |
| Aug 1968 | $0.2845 | $0.2865 | $0.2578 | $0.2656 | -6.64% | 13,478,400 |
| Jul 1968 | $0.2852 | $0.2969 | $0.2656 | $0.2845 | -0.23% | 21,427,200 |
| Jun 1968 | $0.2884 | $0.2969 | $0.2819 | $0.2852 | -1.13% | 18,547,200 |
| May 1968 | $0.2826 | $0.3086 | $0.2767 | $0.2884 | +2.07% | 26,265,600 |
| Apr 1968 | $0.2448 | $0.2839 | $0.2448 | $0.2826 | +16.04% | 51,993,600 |
| Mar 1968 | $0.2383 | $0.2526 | $0.2344 | $0.2435 | +2.19% | 16,665,600 |
| Feb 1968 | $0.2552 | $0.2604 | $0.2383 | $0.2383 | -7.34% | 17,433,600 |
| Jan 1968 | $0.2318 | $0.2617 | $0.2298 | $0.2572 | +10.95% | 30,700,800 |
| Dec 1967 | $0.2194 | $0.237 | $0.2155 | $0.2318 | +5.64% | 25,996,800 |
| Nov 1967 | $0.2422 | $0.2474 | $0.2188 | $0.2194 | -9.41% | 15,206,400 |
| Oct 1967 | $0.2337 | $0.2604 | $0.2331 | $0.2422 | +3.62% | 22,118,400 |
| Sep 1967 | $0.2507 | $0.2565 | $0.224 | $0.2337 | -6.75% | 31,353,600 |
| Aug 1967 | $0.2773 | $0.2786 | $0.237 | $0.2507 | -9.62% | 21,100,800 |
| Jul 1967 | $0.2448 | $0.2995 | $0.2409 | $0.2773 | +13.30% | 85,459,200 |
| Jun 1967 | $0.2057 | $0.2474 | $0.2044 | $0.2448 | +20.51% | 27,148,800 |
| May 1967 | $0.2174 | $0.2318 | $0.2031 | $0.2031 | -6.59% | 15,398,400 |
| Apr 1967 | $0.2038 | $0.2188 | $0.1901 | $0.2174 | +6.71% | 18,547,200 |
| Mar 1967 | $0.1901 | $0.2096 | $0.1875 | $0.2038 | +7.19% | 18,182,400 |
| Feb 1967 | $0.1901 | $0.1986 | $0.1862 | $0.1901 | 0.00% | 13,267,200 |
| Jan 1967 | $0.1777 | $0.1914 | $0.1641 | $0.1901 | +6.96% | 23,328,000 |
| Dec 1966 | $0.1667 | $0.1849 | $0.1667 | $0.1777 | +6.64% | 25,017,600 |
| Nov 1966 | $0.1621 | $0.1732 | $0.1595 | $0.1667 | +3.23% | 19,200,000 |
| Oct 1966 | $0.1315 | $0.1654 | $0.1302 | $0.1615 | +22.77% | 32,236,800 |
| Sep 1966 | $0.1354 | $0.1426 | $0.1283 | $0.1315 | -2.89% | 20,390,400 |
| Aug 1966 | $0.1484 | $0.1517 | $0.1289 | $0.1354 | -8.77% | 15,129,600 |
| Jul 1966 | $0.151 | $0.1536 | $0.1471 | $0.1484 | -1.72% | 11,481,600 |
| Jun 1966 | $0.1654 | $0.1693 | $0.1497 | $0.151 | -8.66% | 9,696,000 |
| May 1966 | $0.1749 | $0.1762 | $0.1589 | $0.1654 | -5.46% | 11,692,800 |
| Apr 1966 | $0.1641 | $0.1762 | $0.1641 | $0.1749 | +6.90% | 26,323,200 |
| Mar 1966 | $0.163 | $0.1858 | $0.1563 | $0.1636 | +0.40% | 55,353,600 |
| Feb 1966 | $0.1749 | $0.1762 | $0.1628 | $0.163 | -6.82% | 62,380,800 |
| Jan 1966 | $0.1536 | $0.1775 | $0.1474 | $0.1749 | +13.84% | 31,564,800 |
| Dec 1965 | $0.1597 | $0.1597 | $0.1484 | $0.1536 | -4.06% | 19,238,400 |
| Nov 1965 | $0.1667 | $0.1667 | $0.158 | $0.1602 | -3.91% | 13,651,200 |
| Oct 1965 | $0.1649 | $0.168 | $0.1636 | $0.1667 | +1.05% | 13,363,200 |
| Sep 1965 | $0.158 | $0.1671 | $0.158 | $0.1649 | +4.97% | 21,427,200 |
| Aug 1965 | $0.1471 | $0.1615 | $0.1441 | $0.1571 | +6.78% | 15,782,400 |
| Jul 1965 | $0.145 | $0.1484 | $0.1411 | $0.1471 | +1.50% | 13,766,400 |
| Jun 1965 | $0.1519 | $0.1528 | $0.1439 | $0.145 | -5.11% | 19,180,800 |
| May 1965 | $0.1593 | $0.1628 | $0.151 | $0.1528 | -3.30% | 21,715,200 |
| Apr 1965 | $0.1458 | $0.158 | $0.1441 | $0.158 | +8.33% | 38,707,200 |
| Mar 1965 | $0.1402 | $0.1493 | $0.1402 | $0.1458 | +4.35% | 49,708,800 |
| Feb 1965 | $0.1348 | $0.1402 | $0.1332 | $0.1398 | +3.20% | 22,348,800 |
| Jan 1965 | $0.1272 | $0.1367 | $0.1263 | $0.1354 | +6.49% | 27,014,400 |
| Dec 1964 | $0.1311 | $0.1352 | $0.125 | $0.1272 | -3.14% | 30,585,600 |
| Nov 1964 | $0.1359 | $0.1363 | $0.1289 | $0.1313 | -3.36% | 12,614,400 |
| Oct 1964 | $0.1385 | $0.1391 | $0.135 | $0.1359 | -1.88% | 13,536,000 |
| Sep 1964 | $0.1398 | $0.1441 | $0.1354 | $0.1385 | -0.93% | 20,217,600 |
| Aug 1964 | $0.1283 | $0.1402 | $0.1267 | $0.1398 | +8.97% | 16,128,000 |
| Jul 1964 | $0.135 | $0.1367 | $0.1276 | $0.1283 | -4.83% | 15,955,200 |
| Jun 1964 | $0.1389 | $0.1419 | $0.1332 | $0.1348 | -2.97% | 19,065,600 |
| May 1964 | $0.1406 | $0.1415 | $0.1385 | $0.1389 | -1.23% | 17,740,800 |
| Apr 1964 | $0.135 | $0.1476 | $0.135 | $0.1406 | +4.18% | 44,121,600 |
| Mar 1964 | $0.1276 | $0.1367 | $0.1257 | $0.135 | +4.89% | 36,000,000 |
| Feb 1964 | $0.1226 | $0.1293 | $0.1215 | $0.1287 | +4.96% | 26,265,600 |
| Jan 1964 | $0.1283 | $0.1306 | $0.1176 | $0.1226 | -4.40% | 71,424,000 |
| Dec 1963 | $0.1239 | $0.1293 | $0.1163 | $0.1283 | +3.14% | 42,048,000 |
| Nov 1963 | $0.1332 | $0.1337 | $0.1207 | $0.1243 | -6.68% | 32,428,800 |
| Oct 1963 | $0.1272 | $0.1372 | $0.127 | $0.1332 | +4.78% | 37,440,000 |
| Sep 1963 | $0.1341 | $0.138 | $0.1254 | $0.1272 | -5.18% | 30,931,200 |
| Aug 1963 | $0.1285 | $0.1363 | $0.1254 | $0.1341 | +4.39% | 26,553,600 |
| Jul 1963 | $0.1376 | $0.14 | $0.123 | $0.1285 | -6.62% | 30,182,400 |
| Jun 1963 | $0.15 | $0.1502 | $0.1315 | $0.1376 | -8.25% | 62,380,800 |
| May 1963 | $0.1515 | $0.1521 | $0.1445 | $0.15 | -1.00% | 27,590,400 |
| Apr 1963 | $0.138 | $0.1571 | $0.138 | $0.1515 | +10.44% | 35,251,200 |
| Mar 1963 | $0.1278 | $0.1389 | $0.1261 | $0.1372 | +7.12% | 47,059,200 |
| Feb 1963 | $0.1287 | $0.1365 | $0.1259 | $0.128 | -0.34% | 45,561,600 |
| Jan 1963 | $0.1276 | $0.1328 | $0.1246 | $0.1285 | +0.85% | 36,000,000 |
| Dec 1962 | $0.1337 | $0.1363 | $0.1259 | $0.1274 | -4.71% | 18,489,600 |
| Nov 1962 | $0.1128 | $0.1387 | $0.1128 | $0.1337 | +18.46% | 28,512,000 |
| Oct 1962 | $0.1181 | $0.1198 | $0.1061 | $0.1128 | -4.41% | 32,313,600 |
| Sep 1962 | $0.1224 | $0.1233 | $0.1146 | $0.1181 | -3.55% | 15,609,600 |
| Aug 1962 | $0.1215 | $0.1241 | $0.1189 | $0.1224 | +1.08% | 25,344,000 |
| Jul 1962 | $0.1265 | $0.1337 | $0.1172 | $0.1211 | -4.29% | 25,977,600 |
| Jun 1962 | $0.1233 | $0.1315 | $0.1189 | $0.1265 | +2.64% | 45,907,200 |
| May 1962 | $0.1445 | $0.151 | $0.115 | $0.1233 | -14.46% | 56,217,600 |
| Apr 1962 | $0.1563 | $0.1563 | $0.1389 | $0.1441 | -7.78% | 47,232,000 |
| Mar 1962 | $0.174 | $0.1749 | $0.1521 | $0.1563 | -10.22% | 31,795,200 |
| Feb 1962 | $0.1762 | $0.1806 | $0.174 | $0.174 | -1.23% | 10,598,400 |
| Jan 1962 | $0.1892 | $0.1953 | $0.1719 | $0.1762 | – | 26,150,400 |
Seasonality
MO 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 | 1.2% | 1.6% | 4.2% | 0.2% | -0.8% | -1.1% | 0.9% | 2.0% | -3.2% | 2.7% | 2.7% | 0.9% |
| Months up | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.5% | 11.4% | -2.8% | 10.1% | -4.2% | 5.0% | -5.0% | 0.2% | -0.1% | 15.9% | ||
| 2025 | -0.1% | 6.9% | 9.4% | -1.4% | 2.5% | -1.6% | 5.6% | 8.5% | -0.1% | -14.7% | 4.7% | -0.5% |
| 2024 | -0.5% | 2.0% | 9.0% | 0.4% | 5.6% | 0.6% | 7.6% | 9.7% | -3.2% | 6.7% | 6.0% | -7.7% |
| 2023 | -1.5% | 3.1% | -1.9% | 6.5% | -6.5% | 4.1% | 0.3% | -2.6% | -2.8% | -4.5% | 4.7% | -1.8% |
| 2022 | 7.4% | 0.8% | 3.6% | 6.4% | -2.7% | -21.3% | 5.0% | 2.9% | -8.5% | 14.6% | 0.7% | 0.2% |
| 2021 | 0.2% | 6.1% | 19.4% | -6.7% | 3.1% | -1.4% | 0.8% | 4.6% | -7.7% | -3.1% | -3.3% | 13.3% |
| 2020 | -4.8% | -15.1% | -1.6% | 1.5% | -0.5% | 2.7% | 4.8% | 6.3% | -9.9% | -6.6% | 10.4% | 5.0% |
| 2019 | -0.1% | 6.2% | 11.1% | -5.4% | -9.7% | -2.0% | -0.6% | -7.1% | -4.7% | 9.5% | 11.0% | 2.1% |
| 2018 | -1.5% | -10.5% | 0.1% | -10.0% | -0.7% | 3.1% | 3.3% | -0.3% | 4.4% | 7.8% | -15.7% | -8.4% |
| 2017 | 5.3% | 5.3% | -3.9% | 0.5% | 5.1% | -0.5% | -12.8% | -2.4% | 1.1% | 1.3% | 5.6% | 6.2% |