Newmont Corp (NEM) stock
NEMNYSEGold and Silver OresFiscal year ends December 31Also trades as NEMCL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 22/3037% below fair value
$106.61−5.19 (-4.64%)
Close on Oct 30, 2026Market cap $112.33BP/E 13.5Yield 0.94%
Price history
Newmont share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.61
-4.64% on the day
52-week range
$78.60 – $135.29
-21.2% from the high
Change over 52 weeks
+29.5%
From $82.31 on Oct 30, 2025
Average volume
7.15M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $114.81 | $120.05 | $104.51 | $106.61 | -7.57% | 127,154,948 |
| Sep 2026 | $121.94 | $130.71 | $114.63 | $115.34 | -8.50% | 144,864,692 |
| Aug 2026 | $93.45 | $135.29 | $92.97 | $126.06 | +34.52% | 173,628,778 |
| Jul 2026 | $92.38 | $98.93 | $88.75 | $93.71 | +0.33% | 161,714,739 |
| Jun 2026 | $105.00 | $112.18 | $91.71 | $93.40 | -14.94% | 194,374,082 |
| May 2026 | $110.05 | $121.26 | $103.62 | $109.81 | -1.15% | 141,889,785 |
| Apr 2026 | $112.59 | $122.00 | $106.87 | $111.09 | +2.62% | 168,570,171 |
| Mar 2026 | $131.57 | $131.98 | $94.34 | $108.25 | -16.73% | 267,746,389 |
| Feb 2026 | $111.06 | $131.21 | $108.05 | $130.00 | +15.71% | 184,772,492 |
| Jan 2026 | $100.99 | $134.88 | $98.21 | $112.35 | +12.52% | 206,366,510 |
| Dec 2025 | $92.00 | $106.34 | $88.25 | $99.85 | +10.05% | 192,474,672 |
| Nov 2025 | $80.70 | $93.98 | $78.60 | $90.73 | +12.05% | 177,347,650 |
| Oct 2025 | $84.97 | $98.58 | $76.05 | $80.97 | -3.96% | 287,403,045 |
| Sep 2025 | $74.97 | $87.93 | $73.44 | $84.31 | +13.32% | 263,369,351 |
| Aug 2025 | $63.66 | $74.52 | $61.83 | $74.40 | +19.81% | 177,100,566 |
| Jul 2025 | $58.92 | $66.57 | $55.37 | $62.10 | +6.59% | 275,260,858 |
| Jun 2025 | $53.90 | $60.31 | $52.08 | $58.26 | +10.51% | 257,640,296 |
| May 2025 | $51.48 | $54.74 | $48.27 | $52.72 | +0.08% | 254,739,747 |
| Apr 2025 | $48.37 | $57.16 | $42.93 | $52.68 | +9.11% | 350,235,675 |
| Mar 2025 | $43.70 | $49.52 | $41.93 | $48.28 | +12.70% | 228,388,954 |
| Feb 2025 | $42.90 | $48.23 | $41.23 | $42.84 | +0.28% | 223,362,293 |
| Jan 2025 | $38.06 | $43.62 | $37.68 | $42.72 | +14.78% | 165,461,036 |
| Dec 2024 | $41.58 | $42.52 | $36.86 | $37.22 | -11.25% | 212,041,019 |
| Nov 2024 | $45.39 | $46.13 | $40.48 | $41.94 | -7.70% | 227,531,033 |
| Oct 2024 | $53.81 | $58.72 | $45.18 | $45.44 | -14.99% | 236,928,209 |
| Sep 2024 | $52.47 | $56.30 | $50.02 | $53.45 | +0.11% | 171,149,493 |
| Aug 2024 | $49.25 | $53.88 | $45.03 | $53.39 | +8.80% | 146,998,388 |
| Jul 2024 | $42.10 | $49.36 | $41.31 | $49.07 | +17.20% | 168,701,040 |
| Jun 2024 | $42.01 | $43.11 | $40.06 | $41.87 | -0.17% | 146,656,749 |
| May 2024 | $40.60 | $44.59 | $40.32 | $41.94 | +3.20% | 183,537,026 |
| Apr 2024 | $36.96 | $43.91 | $36.10 | $40.64 | +13.39% | 327,433,471 |
| Mar 2024 | $31.63 | $36.37 | $30.93 | $35.84 | +14.69% | 329,911,861 |
| Feb 2024 | $34.68 | $35.61 | $29.42 | $31.25 | -9.45% | 275,249,444 |
| Jan 2024 | $41.26 | $41.74 | $34.08 | $34.51 | -16.62% | 211,896,550 |
| Dec 2023 | $40.25 | $42.81 | $37.26 | $41.39 | +2.99% | 251,354,054 |
| Nov 2023 | $37.60 | $40.78 | $33.59 | $40.19 | +7.26% | 402,692,084 |
| Oct 2023 | $36.46 | $41.00 | $34.81 | $37.47 | +1.41% | 327,052,742 |
| Sep 2023 | $39.91 | $41.39 | $36.60 | $36.95 | -6.27% | 173,311,165 |
| Aug 2023 | $42.23 | $42.23 | $37.84 | $39.42 | -8.15% | 154,884,783 |
| Jul 2023 | $42.85 | $45.92 | $41.05 | $42.92 | +0.61% | 138,968,878 |
| Jun 2023 | $40.84 | $43.92 | $40.72 | $42.66 | +5.20% | 167,573,240 |
| May 2023 | $47.76 | $50.18 | $39.95 | $40.55 | -14.45% | 183,121,682 |
| Apr 2023 | $49.01 | $52.76 | $46.55 | $47.40 | -3.30% | 163,805,574 |
| Mar 2023 | $44.25 | $49.22 | $41.68 | $49.02 | +12.41% | 206,817,384 |
| Feb 2023 | $52.75 | $54.77 | $43.01 | $43.61 | -17.61% | 150,536,285 |
| Jan 2023 | $48.27 | $60.08 | $48.11 | $52.93 | +12.14% | 131,114,398 |
| Dec 2022 | $48.42 | $49.65 | $45.25 | $47.20 | -0.57% | 141,047,888 |
| Nov 2022 | $43.02 | $47.48 | $37.45 | $47.47 | +12.17% | 172,125,255 |
| Oct 2022 | $42.78 | $45.23 | $40.04 | $42.32 | +0.69% | 172,404,212 |
| Sep 2022 | $40.79 | $44.60 | $40.00 | $42.03 | +1.62% | 213,478,466 |
| Aug 2022 | $45.35 | $46.65 | $41.16 | $41.36 | -8.66% | 200,840,926 |
| Jul 2022 | $59.43 | $61.42 | $44.00 | $45.28 | -24.12% | 218,934,553 |
| Jun 2022 | $67.99 | $69.41 | $59.32 | $59.67 | -12.06% | 127,782,424 |
| May 2022 | $71.20 | $74.37 | $63.68 | $67.85 | -6.86% | 133,860,196 |
| Apr 2022 | $78.79 | $86.37 | $70.60 | $72.85 | -8.31% | 137,822,831 |
| Mar 2022 | $66.94 | $81.14 | $66.77 | $79.45 | +20.02% | 221,128,647 |
| Feb 2022 | $61.67 | $70.37 | $60.31 | $66.20 | +8.22% | 159,458,166 |
| Jan 2022 | $61.17 | $65.49 | $57.87 | $61.17 | -1.37% | 147,220,081 |
| Dec 2021 | $55.26 | $62.18 | $52.60 | $62.02 | +12.93% | 165,100,580 |
| Nov 2021 | $53.78 | $59.47 | $53.54 | $54.92 | +1.70% | 119,634,874 |
| Oct 2021 | $54.65 | $59.26 | $53.03 | $54.00 | -0.55% | 130,380,343 |
| Sep 2021 | $58.13 | $60.13 | $53.26 | $54.30 | -6.36% | 127,705,235 |
| Aug 2021 | $62.56 | $63.46 | $56.15 | $57.99 | -7.69% | 110,181,003 |
| Jul 2021 | $64.00 | $64.71 | $59.03 | $62.82 | -0.88% | 111,162,537 |
| Jun 2021 | $73.60 | $74.23 | $61.63 | $63.38 | -13.75% | 159,357,164 |
| May 2021 | $63.48 | $75.31 | $63.14 | $73.48 | +17.74% | 149,661,260 |
| Apr 2021 | $61.03 | $66.99 | $60.25 | $62.41 | +3.55% | 119,692,235 |
| Mar 2021 | $54.99 | $63.63 | $54.28 | $60.27 | +10.83% | 189,481,342 |
| Feb 2021 | $61.11 | $61.21 | $54.18 | $54.38 | -8.76% | 140,010,374 |
| Jan 2021 | $61.90 | $65.78 | $58.64 | $59.60 | -0.48% | 118,340,724 |
| Dec 2020 | $59.68 | $62.29 | $57.53 | $59.89 | +1.82% | 120,852,110 |
| Nov 2020 | $63.25 | $68.45 | $56.55 | $58.82 | -6.40% | 140,686,633 |
| Oct 2020 | $64.00 | $64.33 | $58.29 | $62.84 | -0.96% | 110,931,089 |
| Sep 2020 | $68.49 | $68.85 | $59.28 | $63.45 | -5.69% | 134,177,261 |
| Aug 2020 | $69.20 | $72.22 | $62.65 | $67.28 | -2.77% | 127,228,378 |
| Jul 2020 | $61.77 | $70.30 | $59.05 | $69.20 | +12.08% | 177,746,162 |
| Jun 2020 | $58.95 | $61.97 | $52.33 | $61.74 | +5.59% | 247,437,765 |
| May 2020 | $58.65 | $69.13 | $55.75 | $58.47 | -1.70% | 169,972,070 |
| Apr 2020 | $45.04 | $64.65 | $44.78 | $59.48 | +31.36% | 179,935,233 |
| Mar 2020 | $45.65 | $52.50 | $33.00 | $45.28 | +1.46% | 273,132,031 |
| Feb 2020 | $44.82 | $51.34 | $42.37 | $44.63 | -0.95% | 168,980,038 |
| Jan 2020 | $43.55 | $45.41 | $41.55 | $45.06 | +3.71% | 144,181,962 |
| Dec 2019 | $38.30 | $44.08 | $38.25 | $43.45 | +13.15% | 149,431,794 |
| Nov 2019 | $39.68 | $39.86 | $36.07 | $38.40 | -3.35% | 117,567,369 |
| Oct 2019 | $37.55 | $39.78 | $37.26 | $39.73 | +4.77% | 124,587,314 |
| Sep 2019 | $40.01 | $41.06 | $37.45 | $37.92 | -4.94% | 155,497,546 |
| Aug 2019 | $35.97 | $41.23 | $35.65 | $39.89 | +9.23% | 178,341,465 |
| Jul 2019 | $37.63 | $40.33 | $36.04 | $36.52 | -5.07% | 155,858,607 |
| Jun 2019 | $33.30 | $38.74 | $32.86 | $38.47 | +16.26% | 230,092,865 |
| May 2019 | $30.90 | $33.40 | $29.77 | $33.09 | +6.54% | 179,996,691 |
| Apr 2019 | $35.84 | $36.83 | $30.53 | $31.06 | -13.17% | 299,270,734 |
| Mar 2019 | $33.81 | $36.03 | $32.46 | $35.77 | +4.84% | 330,940,420 |
| Feb 2019 | $34.13 | $37.63 | $32.75 | $34.12 | +0.03% | 176,827,602 |
| Jan 2019 | $34.45 | $35.18 | $30.67 | $34.11 | -1.56% | 178,151,103 |
| Dec 2018 | $32.80 | $35.08 | $32.00 | $34.65 | +7.14% | 131,210,986 |
| Nov 2018 | $31.51 | $33.70 | $30.93 | $32.34 | +4.59% | 103,368,401 |
| Oct 2018 | $30.20 | $33.25 | $29.06 | $30.92 | +2.38% | 158,820,066 |
| Sep 2018 | $30.59 | $32.09 | $29.16 | $30.20 | -2.67% | 115,792,956 |
| Aug 2018 | $36.50 | $36.82 | $30.73 | $31.03 | -15.40% | 131,626,417 |
| Jul 2018 | $37.47 | $38.63 | $36.21 | $36.68 | -2.73% | 85,996,738 |
| Jun 2018 | $38.89 | $39.19 | $36.60 | $37.71 | -3.13% | 91,415,363 |
| May 2018 | $39.02 | $40.84 | $38.67 | $38.93 | -0.92% | 85,353,280 |
| Apr 2018 | $39.39 | $41.98 | $38.17 | $39.29 | +0.56% | 101,046,719 |
| Mar 2018 | $38.04 | $40.03 | $36.96 | $39.07 | +2.28% | 112,250,470 |
| Feb 2018 | $40.23 | $41.02 | $35.98 | $38.20 | -5.70% | 128,419,044 |
| Jan 2018 | $37.87 | $42.04 | $37.37 | $40.51 | +7.97% | 96,614,866 |
| Dec 2017 | $37.07 | $38.04 | $34.20 | $37.52 | +1.43% | 96,949,374 |
| Nov 2017 | $36.36 | $37.59 | $35.49 | $36.99 | +2.30% | 88,329,574 |
| Oct 2017 | $37.33 | $38.85 | $35.07 | $36.16 | -3.60% | 86,734,797 |
| Sep 2017 | $38.59 | $39.63 | $36.88 | $37.51 | -2.16% | 98,805,971 |
| Aug 2017 | $37.10 | $38.91 | $35.22 | $38.34 | +3.15% | 111,740,979 |
| Jul 2017 | $31.78 | $37.35 | $31.42 | $37.17 | +14.76% | 103,556,587 |
| Jun 2017 | $33.58 | $35.56 | $32.12 | $32.39 | -5.15% | 104,461,810 |
| May 2017 | $33.65 | $34.81 | $32.12 | $34.15 | +1.01% | 108,124,962 |
| Apr 2017 | $33.05 | $35.53 | $32.03 | $33.81 | +2.58% | 127,527,992 |
| Mar 2017 | $33.74 | $34.71 | $32.15 | $32.96 | -3.74% | 150,209,295 |
| Feb 2017 | $35.74 | $38.01 | $33.78 | $34.24 | -5.62% | 119,730,199 |
| Jan 2017 | $34.12 | $37.25 | $33.52 | $36.28 | +6.49% | 149,568,238 |
| Dec 2016 | $32.10 | $36.09 | $30.40 | $34.07 | +5.02% | 180,499,107 |
| Nov 2016 | $37.70 | $38.87 | $30.19 | $32.44 | -12.42% | 185,002,369 |
| Oct 2016 | $39.04 | $39.33 | $33.29 | $37.04 | -5.73% | 141,621,709 |
| Sep 2016 | $38.03 | $42.69 | $37.62 | $39.29 | +2.75% | 145,104,600 |
| Aug 2016 | $43.78 | $46.07 | $37.76 | $38.24 | -13.09% | 149,646,700 |
| Jul 2016 | $39.86 | $44.17 | $39.05 | $44.00 | +12.47% | 157,243,900 |
| Jun 2016 | $32.52 | $39.24 | $31.68 | $39.12 | +20.70% | 189,248,200 |
| May 2016 | $35.06 | $35.75 | $30.86 | $32.41 | -7.32% | 196,855,400 |
| Apr 2016 | $26.00 | $34.99 | $25.63 | $34.97 | +31.57% | 173,003,700 |
| Mar 2016 | $26.28 | $28.39 | $24.59 | $26.58 | +2.90% | 199,614,000 |
| Feb 2016 | $20.02 | $26.40 | $19.60 | $25.83 | +29.41% | 276,978,500 |
| Jan 2016 | $18.44 | $20.07 | $16.05 | $19.96 | +10.95% | 173,418,000 |
| Dec 2015 | $18.24 | $20.49 | $17.48 | $17.99 | -2.28% | 151,174,700 |
| Nov 2015 | $19.32 | $19.76 | $16.65 | $18.41 | -5.40% | 140,090,000 |
| Oct 2015 | $16.23 | $20.57 | $15.75 | $19.46 | +21.10% | 195,730,900 |
| Sep 2015 | $17.07 | $17.65 | $15.40 | $16.07 | -5.86% | 178,268,300 |
| Aug 2015 | $17.09 | $18.92 | $15.39 | $17.07 | -0.58% | 200,630,800 |
| Jul 2015 | $23.25 | $24.07 | $17.05 | $17.17 | -26.50% | 193,368,400 |
| Jun 2015 | $27.35 | $27.48 | $23.10 | $23.36 | -14.24% | 179,062,100 |
| May 2015 | $26.17 | $27.90 | $25.30 | $27.24 | +2.83% | 115,027,200 |
| Apr 2015 | $21.83 | $26.79 | $21.76 | $26.49 | +22.02% | 144,259,700 |
| Mar 2015 | $26.40 | $26.51 | $21.50 | $21.71 | -17.55% | 172,798,900 |
| Feb 2015 | $24.74 | $26.70 | $23.59 | $26.33 | +4.69% | 135,033,200 |
| Jan 2015 | $18.65 | $25.25 | $18.60 | $25.15 | +33.07% | 233,553,000 |
| Dec 2014 | $18.89 | $20.45 | $17.60 | $18.90 | +2.72% | 214,563,500 |
| Nov 2014 | $18.85 | $20.07 | $17.75 | $18.40 | -1.92% | 198,972,900 |
| Oct 2014 | $23.20 | $23.71 | $18.51 | $18.76 | -18.61% | 203,111,900 |
| Sep 2014 | $26.65 | $26.85 | $22.90 | $23.05 | -14.91% | 135,629,500 |
| Aug 2014 | $25.14 | $27.40 | $24.77 | $27.09 | +8.75% | 108,419,100 |
| Jul 2014 | $25.48 | $26.17 | $24.48 | $24.91 | -2.08% | 138,665,300 |
| Jun 2014 | $22.78 | $25.54 | $22.21 | $25.44 | +11.14% | 125,872,500 |
| May 2014 | $24.69 | $25.02 | $22.22 | $22.89 | -7.81% | 105,976,600 |
| Apr 2014 | $23.52 | $26.50 | $23.28 | $24.83 | +5.93% | 186,989,000 |
| Mar 2014 | $23.91 | $26.37 | $22.66 | $23.44 | +0.77% | 193,890,700 |
| Feb 2014 | $21.70 | $24.55 | $20.79 | $23.26 | +7.69% | 228,814,100 |
| Jan 2014 | $23.47 | $25.65 | $21.27 | $21.60 | -6.21% | 221,651,100 |
| Dec 2013 | $24.46 | $24.60 | $22.34 | $23.03 | -7.25% | 210,244,900 |
| Nov 2013 | $26.97 | $28.45 | $24.35 | $24.83 | -8.91% | 167,700,600 |
| Oct 2013 | $27.41 | $28.71 | $25.33 | $27.26 | -2.99% | 200,206,600 |
| Sep 2013 | $32.00 | $32.18 | $27.39 | $28.10 | -11.55% | 183,493,600 |
| Aug 2013 | $30.24 | $34.27 | $26.43 | $31.77 | +5.90% | 206,568,300 |
| Jul 2013 | $30.31 | $31.41 | $26.47 | $30.00 | +0.17% | 204,105,600 |
| Jun 2013 | $34.40 | $35.44 | $27.07 | $29.95 | -12.63% | 181,048,700 |
| May 2013 | $32.15 | $34.48 | $30.30 | $34.28 | +5.80% | 174,001,800 |
| Apr 2013 | $42.00 | $42.00 | $31.33 | $32.40 | -22.65% | 231,594,500 |
| Mar 2013 | $40.37 | $41.94 | $38.50 | $41.89 | +3.97% | 144,168,200 |
| Feb 2013 | $43.61 | $45.82 | $40.13 | $40.29 | -6.22% | 149,958,600 |
| Jan 2013 | $47.34 | $47.59 | $42.55 | $42.96 | -7.49% | 128,775,900 |
| Dec 2012 | $47.13 | $47.13 | $42.96 | $46.44 | -1.38% | 123,742,000 |
| Nov 2012 | $54.22 | $54.30 | $44.50 | $47.09 | -13.72% | 125,064,100 |
| Oct 2012 | $56.70 | $56.85 | $52.55 | $54.58 | -2.57% | 86,384,100 |
| Sep 2012 | $50.56 | $57.93 | $49.08 | $56.02 | +10.54% | 135,454,700 |
| Aug 2012 | $44.40 | $50.75 | $43.62 | $50.68 | +13.96% | 104,610,100 |
| Jul 2012 | $48.29 | $49.84 | $42.95 | $44.47 | -8.33% | 103,370,800 |
| Jun 2012 | $49.24 | $52.33 | $46.41 | $48.51 | +2.86% | 136,216,900 |
| May 2012 | $47.70 | $49.84 | $43.23 | $47.16 | -1.03% | 158,453,500 |
| Apr 2012 | $51.56 | $52.41 | $45.22 | $47.65 | -7.06% | 151,791,900 |
| Mar 2012 | $59.59 | $60.65 | $50.47 | $51.27 | -13.73% | 171,443,700 |
| Feb 2012 | $61.68 | $64.43 | $58.06 | $59.43 | -3.33% | 114,835,700 |
| Jan 2012 | $61.41 | $64.62 | $57.24 | $61.48 | +2.45% | 134,988,600 |
| Dec 2011 | $68.82 | $69.40 | $58.25 | $60.01 | -12.88% | 118,248,600 |
| Nov 2011 | $64.81 | $72.42 | $63.09 | $68.88 | +3.07% | 124,377,600 |
| Oct 2011 | $64.39 | $68.74 | $58.95 | $66.83 | +6.16% | 144,258,100 |
| Sep 2011 | $62.45 | $71.25 | $61.10 | $62.95 | +0.53% | 183,179,200 |
| Aug 2011 | $55.62 | $63.65 | $52.92 | $62.62 | +12.61% | 223,102,900 |
| Jul 2011 | $53.73 | $59.57 | $52.75 | $55.61 | +3.04% | 118,782,400 |
| Jun 2011 | $56.00 | $56.70 | $51.10 | $53.97 | -4.60% | 133,203,800 |
| May 2011 | $57.54 | $58.48 | $52.16 | $56.57 | -3.48% | 128,590,800 |
| Apr 2011 | $54.43 | $60.45 | $53.72 | $58.61 | +7.38% | 146,075,000 |
| Mar 2011 | $55.83 | $56.47 | $50.05 | $54.58 | -1.25% | 188,770,200 |
| Feb 2011 | $55.45 | $60.19 | $54.07 | $55.27 | +0.36% | 129,890,800 |
| Jan 2011 | $61.85 | $62.21 | $54.30 | $55.07 | -10.35% | 173,119,200 |
| Dec 2010 | $58.93 | $64.05 | $58.18 | $61.43 | +4.42% | 117,737,500 |
| Nov 2010 | $61.42 | $63.78 | $57.31 | $58.83 | -3.34% | 151,360,900 |
| Oct 2010 | $63.73 | $65.17 | $57.52 | $60.86 | -3.10% | 144,546,900 |
| Sep 2010 | $61.82 | $65.50 | $59.86 | $62.81 | +2.43% | 131,946,600 |
| Aug 2010 | $56.86 | $61.92 | $54.98 | $61.32 | +9.70% | 122,926,900 |
| Jul 2010 | $61.05 | $63.38 | $54.30 | $55.90 | -9.46% | 169,170,600 |
| Jun 2010 | $54.49 | $62.62 | $53.30 | $61.74 | +14.72% | 204,589,600 |
| May 2010 | $56.13 | $59.58 | $50.86 | $53.82 | -4.03% | 230,347,100 |
| Apr 2010 | $51.50 | $57.05 | $51.01 | $56.08 | +10.11% | 145,807,000 |
| Mar 2010 | $49.46 | $52.57 | $48.20 | $50.93 | +3.35% | 169,903,800 |
| Feb 2010 | $43.48 | $49.59 | $43.11 | $49.28 | +14.98% | 201,534,200 |
| Jan 2010 | $48.90 | $51.25 | $42.80 | $42.86 | -9.41% | 160,870,300 |
| Dec 2009 | $54.90 | $56.45 | $46.34 | $47.31 | -11.80% | 181,273,700 |
| Nov 2009 | $44.15 | $54.94 | $42.51 | $53.64 | +23.42% | 185,629,800 |
| Oct 2009 | $44.18 | $48.20 | $41.45 | $43.46 | -1.27% | 185,551,200 |
| Sep 2009 | $40.14 | $48.00 | $39.70 | $44.02 | +9.53% | 204,377,700 |
| Aug 2009 | $42.00 | $42.83 | $38.53 | $40.19 | -2.81% | 113,397,800 |
| Jul 2009 | $41.78 | $42.73 | $36.77 | $41.35 | +1.17% | 128,291,700 |
| Jun 2009 | $48.88 | $49.84 | $39.81 | $40.87 | -16.37% | 150,522,900 |
| May 2009 | $40.02 | $49.18 | $38.35 | $48.87 | +21.45% | 133,949,800 |
| Apr 2009 | $45.22 | $47.45 | $37.54 | $40.24 | -10.10% | 149,175,100 |
| Mar 2009 | $41.42 | $47.31 | $34.40 | $44.76 | +7.52% | 225,529,900 |
| Feb 2009 | $38.99 | $45.00 | $38.16 | $41.63 | +4.65% | 206,874,500 |
| Jan 2009 | $40.13 | $45.45 | $34.40 | $39.78 | -2.26% | 232,199,900 |
| Dec 2008 | $31.50 | $41.79 | $26.80 | $40.70 | +20.95% | 184,000,100 |
| Nov 2008 | $26.24 | $33.73 | $21.17 | $33.65 | +27.75% | 177,716,800 |
| Oct 2008 | $38.74 | $40.00 | $21.40 | $26.34 | -32.04% | 259,402,400 |
| Sep 2008 | $42.83 | $44.89 | $35.79 | $38.76 | -14.06% | 236,282,800 |
| Aug 2008 | $47.64 | $49.19 | $40.78 | $45.10 | -5.96% | 155,921,000 |
| Jul 2008 | $52.99 | $53.77 | $46.26 | $47.96 | -8.05% | 180,673,600 |
| Jun 2008 | $47.18 | $53.24 | $45.89 | $52.16 | +9.74% | 127,826,500 |
| May 2008 | $43.23 | $50.89 | $42.36 | $47.53 | +7.51% | 130,678,700 |
| Apr 2008 | $44.49 | $48.06 | $42.64 | $44.21 | -2.41% | 139,388,100 |
| Mar 2008 | $51.77 | $55.15 | $44.74 | $45.30 | -11.47% | 176,519,200 |
| Feb 2008 | $54.85 | $55.56 | $47.60 | $51.17 | -5.68% | 163,880,500 |
| Jan 2008 | $49.74 | $57.55 | $48.59 | $54.25 | +11.10% | 254,145,700 |
| Dec 2007 | $49.89 | $51.34 | $46.25 | $48.83 | -1.73% | 106,576,000 |
| Nov 2007 | $50.02 | $56.35 | $48.25 | $49.69 | -2.38% | 213,488,200 |
| Oct 2007 | $44.95 | $51.00 | $44.25 | $50.90 | +13.79% | 186,829,400 |
| Sep 2007 | $42.28 | $48.42 | $41.93 | $44.73 | +5.84% | 197,421,700 |
| Aug 2007 | $41.68 | $42.74 | $38.01 | $42.26 | +1.22% | 216,548,100 |
| Jul 2007 | $39.34 | $44.05 | $39.27 | $41.75 | +6.89% | 222,052,200 |
| Jun 2007 | $41.20 | $41.80 | $38.08 | $39.06 | -3.98% | 127,611,100 |
| May 2007 | $41.53 | $42.35 | $38.64 | $40.68 | -2.45% | 192,475,500 |
| Apr 2007 | $41.92 | $45.25 | $41.51 | $41.70 | -0.69% | 122,331,100 |
| Mar 2007 | $44.16 | $45.09 | $40.53 | $41.99 | -6.90% | 174,117,500 |
| Feb 2007 | $45.85 | $48.33 | $43.79 | $45.10 | 0.00% | 124,729,900 |
| Jan 2007 | $45.50 | $45.67 | $41.91 | $45.10 | -0.11% | 126,668,400 |
| Dec 2006 | $46.92 | $47.80 | $44.76 | $45.15 | -3.75% | 110,526,100 |
| Nov 2006 | $46.25 | $47.25 | $43.80 | $46.91 | +3.62% | 148,892,100 |
| Oct 2006 | $42.76 | $45.50 | $39.84 | $45.27 | +5.89% | 159,419,200 |
| Sep 2006 | $51.00 | $52.65 | $41.75 | $42.75 | -16.59% | 171,628,400 |
| Aug 2006 | $51.25 | $53.83 | $49.76 | $51.25 | +0.04% | 118,321,800 |
| Jul 2006 | $54.47 | $56.50 | $49.53 | $51.23 | -3.21% | 119,644,800 |
| Jun 2006 | $51.01 | $54.80 | $47.34 | $52.93 | +1.50% | 164,049,000 |
| May 2006 | $59.22 | $59.70 | $48.39 | $52.15 | -10.64% | 195,807,200 |
| Apr 2006 | $52.31 | $58.93 | $50.64 | $58.36 | +12.47% | 145,809,200 |
| Mar 2006 | $53.28 | $54.87 | $46.60 | $51.89 | -1.95% | 177,567,300 |
| Feb 2006 | $61.71 | $62.55 | $52.35 | $52.92 | -14.37% | 136,871,700 |
| Jan 2006 | $54.10 | $62.72 | $54.10 | $61.80 | +15.73% | 159,916,300 |
| Dec 2005 | $46.85 | $53.93 | $46.22 | $53.40 | +15.78% | 167,632,200 |
| Nov 2005 | $42.73 | $48.00 | $42.08 | $46.12 | +8.26% | 110,718,200 |
| Oct 2005 | $46.52 | $47.90 | $42.58 | $42.60 | -9.69% | 122,062,300 |
| Sep 2005 | $40.25 | $48.20 | $40.20 | $47.17 | +19.18% | 146,495,000 |
| Aug 2005 | $37.91 | $41.69 | $37.43 | $39.58 | +5.41% | 97,607,600 |
| Jul 2005 | $38.95 | $39.25 | $36.55 | $37.55 | -3.79% | 81,593,900 |
| Jun 2005 | $37.30 | $40.34 | $36.38 | $39.03 | +4.81% | 102,910,800 |
| May 2005 | $37.85 | $38.89 | $34.90 | $37.24 | -1.92% | 95,561,700 |
| Apr 2005 | $42.00 | $42.60 | $36.27 | $37.97 | -10.13% | 100,735,400 |
| Mar 2005 | $44.52 | $46.64 | $41.41 | $42.25 | -6.11% | 97,975,400 |
| Feb 2005 | $41.47 | $45.25 | $40.07 | $45.00 | +8.20% | 99,066,200 |
| Jan 2005 | $43.80 | $43.80 | $41.26 | $41.59 | -6.35% | 99,528,500 |
| Dec 2004 | $47.58 | $47.99 | $43.00 | $44.41 | -6.21% | 107,916,200 |
| Nov 2004 | $47.52 | $49.98 | $45.06 | $47.35 | -0.36% | 116,453,700 |
| Oct 2004 | $45.53 | $48.08 | $43.11 | $47.52 | +4.37% | 104,830,700 |
| Sep 2004 | $44.32 | $46.11 | $41.35 | $45.53 | +2.57% | 90,732,300 |
| Aug 2004 | $40.66 | $44.77 | $38.56 | $44.39 | +9.69% | 89,420,400 |
| Jul 2004 | $38.70 | $42.70 | $37.65 | $40.47 | +4.41% | 101,375,000 |
| Jun 2004 | $40.10 | $40.66 | $36.44 | $38.76 | -2.39% | 87,524,500 |
| May 2004 | $37.41 | $40.50 | $34.70 | $39.71 | +6.18% | 111,730,200 |
| Apr 2004 | $46.93 | $47.32 | $37.05 | $37.40 | -19.79% | 121,269,900 |
| Mar 2004 | $44.15 | $47.22 | $41.08 | $46.63 | +7.32% | 135,129,800 |
| Feb 2004 | $41.40 | $45.75 | $40.56 | $43.45 | +4.30% | 120,591,300 |
| Jan 2004 | $48.20 | $50.20 | $40.51 | $41.66 | -14.30% | 159,863,300 |
| Dec 2003 | $48.70 | $50.28 | $44.50 | $48.61 | +0.98% | 132,033,600 |
| Nov 2003 | $43.55 | $48.23 | $41.55 | $48.14 | +9.96% | 118,624,800 |
| Oct 2003 | $39.09 | $44.71 | $37.25 | $43.78 | +12.00% | 120,075,700 |
| Sep 2003 | $39.24 | $42.50 | $37.52 | $39.09 | -0.43% | 109,004,000 |
| Aug 2003 | $35.77 | $39.98 | $35.23 | $39.26 | +8.75% | 96,387,300 |
| Jul 2003 | $32.89 | $36.91 | $31.01 | $36.10 | +11.21% | 98,462,800 |
| Jun 2003 | $29.25 | $34.40 | $29.25 | $32.46 | +9.44% | 105,049,200 |
| May 2003 | $27.25 | $30.80 | $27.18 | $29.66 | +9.77% | 83,025,000 |
| Apr 2003 | $26.15 | $27.97 | $24.80 | $27.02 | +3.33% | 83,892,000 |
| Mar 2003 | $26.87 | $27.50 | $24.08 | $26.15 | -4.32% | 95,143,200 |
| Feb 2003 | $29.29 | $30.00 | $26.51 | $27.33 | -5.60% | 100,626,800 |
| Jan 2003 | $29.04 | $30.60 | $26.89 | $28.95 | -0.28% | 117,408,000 |
| Dec 2002 | $23.10 | $30.20 | $22.70 | $29.03 | +24.01% | 109,156,600 |
| Nov 2002 | $25.25 | $26.65 | $22.60 | $23.41 | -5.30% | 72,493,900 |
| Oct 2002 | $27.50 | $27.50 | $22.57 | $24.72 | -10.14% | 102,837,200 |
| Sep 2002 | $29.15 | $29.94 | $26.39 | $27.51 | -3.44% | 98,618,500 |
| Aug 2002 | $23.75 | $28.65 | $23.60 | $28.49 | +16.76% | 84,071,400 |
| Jul 2002 | $26.24 | $29.36 | $20.80 | $24.40 | -7.33% | 118,247,300 |
| Jun 2002 | $31.18 | $32.75 | $26.14 | $26.33 | -15.64% | 120,861,300 |
| May 2002 | $28.55 | $32.52 | $27.29 | $31.21 | +9.47% | 112,740,500 |
| Apr 2002 | $27.69 | $30.12 | $26.77 | $28.51 | +2.96% | 97,575,400 |
| Mar 2002 | $24.05 | $28.26 | $22.50 | $27.69 | +14.80% | 93,420,000 |
| Feb 2002 | $22.00 | $25.90 | $22.00 | $24.12 | +10.44% | 153,768,100 |
| Jan 2002 | $19.00 | $22.09 | $18.52 | $21.84 | +14.29% | 130,726,800 |
| Dec 2001 | $19.80 | $20.41 | $18.76 | $19.11 | -2.85% | 58,784,200 |
| Nov 2001 | $23.43 | $24.24 | $18.80 | $19.67 | -15.22% | 70,117,400 |
| Oct 2001 | $23.35 | $25.23 | $20.45 | $23.20 | -1.69% | 56,514,400 |
| Sep 2001 | $20.55 | $24.80 | $20.13 | $23.60 | +13.79% | 41,261,300 |
| Aug 2001 | $18.87 | $22.02 | $18.35 | $20.74 | +10.91% | 37,777,400 |
| Jul 2001 | $18.52 | $20.64 | $17.97 | $18.70 | +0.48% | 34,566,200 |
| Jun 2001 | $20.48 | $23.15 | $18.61 | $18.61 | -9.18% | 41,630,000 |
| May 2001 | $18.23 | $24.60 | $18.01 | $20.49 | +12.40% | 68,866,700 |
| Apr 2001 | $16.00 | $18.59 | $15.16 | $18.23 | +13.09% | 34,773,000 |
| Mar 2001 | $16.83 | $19.24 | $15.28 | $16.12 | -4.33% | 44,906,800 |
| Feb 2001 | $15.74 | $17.60 | $14.00 | $16.85 | +9.06% | 41,797,500 |
| Jan 2001 | $17.31 | $18.19 | $15.00 | $15.45 | -9.45% | 41,774,100 |
| Dec 2000 | $15.88 | $18.25 | $15.25 | $17.06 | +9.20% | 30,813,600 |
| Nov 2000 | $13.63 | $16.13 | $12.94 | $15.63 | +15.21% | 30,253,400 |
| Oct 2000 | $16.88 | $16.94 | $12.75 | $13.56 | -20.22% | 37,432,700 |
| Sep 2000 | $18.44 | $19.81 | $16.38 | $17.00 | -8.42% | 27,401,600 |
| Aug 2000 | $17.88 | $19.19 | $16.94 | $18.56 | +4.95% | 22,170,000 |
| Jul 2000 | $21.69 | $21.69 | $17.38 | $17.69 | -18.21% | 21,730,800 |
| Jun 2000 | $23.19 | $26.50 | $20.88 | $21.63 | -6.23% | 30,350,300 |
| May 2000 | $23.31 | $28.38 | $22.88 | $23.06 | -1.60% | 36,106,100 |
| Apr 2000 | $22.38 | $24.69 | $21.25 | $23.44 | +4.46% | 25,721,100 |
| Mar 2000 | $22.06 | $24.88 | $21.19 | $22.44 | +1.41% | 27,270,300 |
| Feb 2000 | $20.13 | $25.94 | $19.63 | $22.13 | +8.59% | 38,685,700 |
| Jan 2000 | $24.00 | $24.88 | $19.13 | $20.38 | -16.84% | 35,514,500 |
| Dec 1999 | $23.44 | $25.44 | $21.25 | $24.50 | +3.43% | 21,771,800 |
| Nov 1999 | $21.19 | $25.13 | $20.38 | $23.69 | +7.98% | 31,923,900 |
| Oct 1999 | $26.88 | $30.06 | $21.56 | $21.94 | -15.22% | 42,274,600 |
| Sep 1999 | $20.19 | $30.00 | $19.19 | $25.88 | +26.61% | 50,257,400 |
| Aug 1999 | $18.25 | $22.00 | $17.81 | $20.44 | +10.47% | 32,076,300 |
| Jul 1999 | $19.88 | $20.00 | $16.38 | $18.50 | -6.92% | 27,756,800 |
| Jun 1999 | $16.75 | $19.94 | $16.69 | $19.88 | +11.58% | 27,541,100 |
| May 1999 | $23.69 | $26.44 | $17.38 | $17.81 | -25.97% | 42,654,600 |
| Apr 1999 | $17.50 | $24.25 | $16.63 | $24.06 | +37.50% | 35,000,900 |
| Mar 1999 | $17.25 | $20.44 | $16.63 | $17.50 | +1.45% | 29,102,200 |
| Feb 1999 | $18.00 | $20.06 | $16.88 | $17.25 | -2.47% | 20,877,700 |
| Jan 1999 | $18.06 | $21.25 | $17.19 | $17.69 | -3.08% | 24,085,500 |
| Dec 1998 | $20.13 | $20.94 | $16.25 | $18.25 | -8.18% | 29,060,000 |
| Nov 1998 | $21.63 | $24.88 | $19.38 | $19.88 | -6.47% | 29,230,600 |
| Oct 1998 | $25.50 | $30.31 | $20.25 | $21.25 | -12.37% | 62,879,000 |
| Sep 1998 | $14.38 | $25.25 | $13.81 | $24.25 | +77.17% | 47,879,400 |
| Aug 1998 | $19.00 | $19.19 | $13.25 | $13.69 | -27.48% | 24,749,000 |
| Jul 1998 | $23.38 | $23.63 | $18.56 | $18.88 | -20.11% | 25,075,000 |
| Jun 1998 | $24.75 | $26.56 | $21.75 | $23.63 | -5.26% | 24,858,100 |
| May 1998 | $32.00 | $32.06 | $24.94 | $24.94 | -22.52% | 21,814,600 |
| Apr 1998 | $30.63 | $34.88 | $30.00 | $32.19 | +5.32% | 27,000,200 |
| Mar 1998 | $29.13 | $31.63 | $26.50 | $30.56 | +5.39% | 25,223,300 |
| Feb 1998 | $28.50 | $29.25 | $26.31 | $29.00 | +1.75% | 17,440,600 |
| Jan 1998 | $29.19 | $30.31 | $23.75 | $28.50 | -2.98% | 27,349,200 |
| Dec 1997 | $29.75 | $30.75 | $26.56 | $29.38 | -2.08% | 27,060,800 |
| Nov 1997 | $35.50 | $35.69 | $29.63 | $30.00 | -14.29% | 19,616,700 |
| Oct 1997 | $45.25 | $45.63 | $32.88 | $35.00 | -22.11% | 23,755,300 |
| Sep 1997 | $42.19 | $45.88 | $39.50 | $44.94 | +6.20% | 14,789,400 |
| Aug 1997 | $41.25 | $43.75 | $39.88 | $42.31 | +2.58% | 12,936,500 |
| Jul 1997 | $39.25 | $41.75 | $35.25 | $41.25 | +5.77% | 23,417,700 |
| Jun 1997 | $39.13 | $39.38 | $36.50 | $39.00 | -0.32% | 16,685,700 |
| May 1997 | $34.63 | $39.88 | $34.50 | $39.13 | +13.00% | 19,431,600 |
| Apr 1997 | $38.88 | $39.63 | $33.50 | $34.63 | -10.65% | 18,126,400 |
| Mar 1997 | $47.25 | $47.38 | $38.56 | $38.75 | -18.42% | 20,230,600 |
| Feb 1997 | $40.00 | $47.50 | $38.25 | $47.50 | +19.12% | 21,014,800 |
| Jan 1997 | $44.63 | $44.63 | $39.00 | $39.88 | -10.89% | 18,011,700 |
| Dec 1996 | $47.50 | $48.63 | $43.88 | $44.75 | -6.53% | 12,847,500 |
| Nov 1996 | $46.25 | $53.13 | $45.88 | $47.88 | +3.51% | 13,766,800 |
| Oct 1996 | $47.50 | $49.00 | $44.88 | $46.25 | -2.12% | 11,622,500 |
| Sep 1996 | $52.75 | $54.13 | $46.50 | $47.25 | -10.64% | 8,892,800 |
| Aug 1996 | $49.00 | $54.75 | $48.63 | $52.88 | +9.87% | 10,027,000 |
| Jul 1996 | $50.25 | $53.75 | $46.00 | $48.13 | -2.53% | 11,319,300 |
| Jun 1996 | $60.38 | $60.38 | $48.75 | $49.38 | -18.05% | 12,832,200 |
| May 1996 | $58.00 | $60.25 | $56.13 | $60.25 | +4.10% | 10,852,700 |
| Apr 1996 | $56.38 | $60.50 | $54.00 | $57.88 | +2.21% | 10,687,900 |
| Mar 1996 | $56.88 | $60.00 | $52.75 | $56.63 | -0.44% | 12,121,800 |
| Feb 1996 | $56.63 | $60.75 | $53.00 | $56.88 | +1.56% | 18,722,300 |
| Jan 1996 | $45.63 | $57.13 | $45.63 | $56.00 | +23.42% | 26,915,100 |
| Dec 1995 | $43.00 | $46.00 | $42.50 | $45.38 | +5.22% | 8,985,500 |
| Nov 1995 | $37.88 | $43.63 | $37.63 | $43.13 | +14.24% | 13,801,000 |
| Oct 1995 | $42.63 | $42.63 | $36.63 | $37.75 | -11.18% | 9,302,900 |
| Sep 1995 | $43.38 | $45.75 | $42.13 | $42.50 | -2.30% | 6,515,200 |
| Aug 1995 | $42.75 | $45.88 | $42.75 | $43.50 | +1.75% | 6,521,100 |
| Jul 1995 | $41.88 | $46.25 | $41.63 | $42.75 | +2.09% | 8,447,300 |
| Jun 1995 | $41.50 | $45.25 | $41.38 | $41.88 | +0.30% | 7,784,900 |
| May 1995 | $42.13 | $43.00 | $38.25 | $41.75 | -0.30% | 9,064,600 |
| Apr 1995 | $42.88 | $44.38 | $41.50 | $41.88 | -2.05% | 8,375,400 |
| Mar 1995 | $35.88 | $43.88 | $35.25 | $42.75 | +18.34% | 13,536,700 |
| Feb 1995 | $34.50 | $37.38 | $33.13 | $36.13 | +5.09% | 7,901,800 |
| Jan 1995 | $36.00 | $37.50 | $33.25 | $34.38 | -4.51% | 8,778,000 |
| Dec 1994 | $36.63 | $37.00 | $33.88 | $36.00 | -1.71% | 10,060,500 |
| Nov 1994 | $41.38 | $42.00 | $36.50 | $36.63 | -11.48% | 6,741,300 |
| Oct 1994 | $45.00 | $45.50 | $40.13 | $41.38 | -8.06% | 7,727,500 |
| Sep 1994 | $42.75 | $46.75 | $42.63 | $45.00 | +4.96% | 9,437,600 |
| Aug 1994 | $39.63 | $43.00 | $38.25 | $42.88 | +8.54% | 6,527,500 |
| Jul 1994 | $40.25 | $41.00 | $39.13 | $39.50 | -1.86% | 4,108,500 |
| Jun 1994 | $41.13 | $41.88 | $38.38 | $40.25 | -2.42% | 7,207,100 |
| May 1994 | $41.25 | $42.38 | $38.88 | $41.25 | 0.00% | 8,764,600 |
| Apr 1994 | $45.60 | $45.60 | $37.63 | $41.25 | -10.13% | 9,558,200 |
| Mar 1994 | $43.30 | $47.20 | $40.60 | $45.90 | +5.76% | 13,234,750 |
| Feb 1994 | $43.10 | $45.00 | $40.90 | $43.40 | +1.17% | 9,888,625 |
| Jan 1994 | $46.10 | $48.00 | $42.40 | $42.90 | -6.94% | 13,273,250 |
| Dec 1993 | $41.60 | $46.30 | $41.60 | $46.10 | +11.08% | 8,319,250 |
| Nov 1993 | $41.40 | $45.50 | $40.60 | $41.50 | -0.95% | 11,963,000 |
| Oct 1993 | $38.10 | $43.40 | $37.60 | $41.90 | +10.55% | 10,512,375 |
| Sep 1993 | $40.00 | $40.10 | $35.80 | $37.90 | -6.19% | 15,246,875 |
| Aug 1993 | $46.40 | $47.10 | $37.10 | $40.40 | -12.93% | 20,713,000 |
| Jul 1993 | $41.90 | $47.10 | $41.30 | $46.40 | +10.48% | 18,939,750 |
| Jun 1993 | $42.00 | $43.20 | $36.10 | $42.00 | +0.24% | 10,627,625 |
| May 1993 | $39.10 | $42.60 | $37.50 | $41.90 | +7.44% | 17,802,000 |
| Apr 1993 | $35.20 | $39.00 | $32.10 | $39.00 | +10.80% | 10,538,875 |
| Mar 1993 | $30.90 | $35.90 | $30.50 | $35.20 | +13.18% | 9,151,750 |
| Feb 1993 | $30.40 | $33.60 | $30.00 | $31.10 | +1.97% | 9,880,000 |
| Jan 1993 | $32.50 | $32.80 | $29.60 | $30.50 | -7.29% | 4,756,250 |
| Dec 1992 | $30.70 | $32.90 | $30.60 | $32.90 | +7.87% | 6,891,000 |
| Nov 1992 | $36.50 | $38.20 | $29.20 | $30.50 | -16.89% | 6,618,500 |
| Oct 1992 | $38.40 | $39.50 | $34.90 | $36.70 | -3.93% | 2,744,375 |
| Sep 1992 | $38.60 | $40.50 | $37.20 | $38.20 | -0.78% | 3,289,250 |
| Aug 1992 | $39.20 | $40.00 | $34.20 | $38.50 | -2.53% | 4,113,375 |
| Jul 1992 | $38.70 | $43.10 | $38.70 | $39.50 | +1.80% | 4,165,750 |
| Jun 1992 | $34.60 | $39.20 | $34.30 | $38.80 | +13.45% | 3,940,250 |
| May 1992 | $30.20 | $35.50 | $29.70 | $34.20 | +12.87% | 2,906,000 |
| Apr 1992 | $30.40 | $31.80 | $28.90 | $30.30 | -0.33% | 2,398,250 |
| Mar 1992 | $35.30 | $35.30 | $29.70 | $30.40 | -14.85% | 2,421,625 |
| Feb 1992 | $36.80 | $37.80 | $35.20 | $35.70 | -3.51% | 1,801,250 |
| Jan 1992 | $32.00 | $37.80 | $31.60 | $37.00 | +14.55% | 4,366,000 |
| Dec 1991 | $32.70 | $35.20 | $30.30 | $32.30 | -0.62% | 3,985,375 |
| Nov 1991 | $32.20 | $32.60 | $30.10 | $32.50 | +0.93% | 3,364,000 |
| Oct 1991 | $30.30 | $33.30 | $30.10 | $32.20 | +5.92% | 3,384,000 |
| Sep 1991 | $28.60 | $30.70 | $27.80 | $30.40 | +7.04% | 2,703,875 |
| Aug 1991 | $30.80 | $31.10 | $28.20 | $28.40 | -7.79% | 2,639,875 |
| Jul 1991 | $32.00 | $33.90 | $30.80 | $30.80 | -3.14% | 4,230,250 |
| Jun 1991 | $29.60 | $31.90 | $29.30 | $31.80 | +8.16% | 3,388,750 |
| May 1991 | $28.40 | $29.60 | $26.40 | $29.40 | +3.89% | 2,888,500 |
| Apr 1991 | $28.40 | $29.70 | $27.50 | $28.30 | 0.00% | 2,688,750 |
| Mar 1991 | $29.40 | $31.70 | $28.00 | $28.30 | -2.75% | 3,825,125 |
| Feb 1991 | $28.60 | $30.30 | $27.50 | $29.10 | +1.39% | 3,560,875 |
| Jan 1991 | $32.50 | $34.00 | $28.00 | $28.70 | -12.23% | 4,153,500 |
| Dec 1990 | $28.30 | $32.70 | $25.30 | $32.70 | +15.55% | 2,358,000 |
| Nov 1990 | $29.40 | $30.60 | $27.60 | $28.30 | -3.74% | 3,154,500 |
| Oct 1990 | $32.50 | $32.60 | $26.70 | $29.40 | -10.91% | 5,030,500 |
| Sep 1990 | $34.80 | $36.40 | $32.50 | $33.00 | -5.98% | 4,277,000 |
| Aug 1990 | $39.40 | $43.80 | $34.90 | $35.10 | -11.36% | 6,242,000 |
| Jul 1990 | $34.90 | $39.90 | $33.80 | $39.60 | +13.47% | 3,558,750 |
| Jun 1990 | $36.60 | $36.80 | $31.90 | $34.90 | -4.64% | 4,057,625 |
| May 1990 | $33.60 | $38.30 | $33.60 | $36.60 | +8.93% | 3,160,875 |
| Apr 1990 | $37.80 | $37.80 | $33.30 | $33.60 | -11.58% | 3,272,500 |
| Mar 1990 | $41.50 | $42.40 | $36.00 | $38.00 | -8.65% | 4,866,625 |
| Feb 1990 | $41.80 | $43.50 | $41.00 | $41.60 | +0.48% | 3,856,500 |
| Jan 1990 | $37.40 | $43.40 | $37.20 | $41.40 | +8.95% | 6,523,750 |
| Dec 1989 | $36.20 | $39.80 | $35.50 | $38.00 | +6.15% | 4,048,500 |
| Nov 1989 | $32.00 | $37.90 | $32.00 | $35.80 | +11.87% | 6,882,125 |
| Oct 1989 | $32.10 | $33.60 | $28.90 | $32.00 | -0.62% | 4,369,125 |
| Sep 1989 | $32.00 | $33.10 | $30.20 | $32.20 | +0.31% | 2,783,125 |
| Aug 1989 | $31.40 | $33.30 | $30.20 | $32.10 | +2.56% | 3,409,125 |
| Jul 1989 | $31.30 | $32.40 | $30.00 | $31.30 | -0.95% | 3,418,375 |
| Jun 1989 | $27.70 | $32.80 | $27.10 | $31.60 | +13.67% | 6,301,500 |
| May 1989 | $29.60 | $33.70 | $27.40 | $27.80 | -6.71% | 10,453,125 |
| Apr 1989 | $31.60 | $32.20 | $28.60 | $29.80 | -6.29% | 6,024,000 |
| Mar 1989 | $34.40 | $35.00 | $29.60 | $31.80 | -7.56% | 4,650,750 |
| Feb 1989 | $29.70 | $36.70 | $29.30 | $34.40 | +16.22% | 9,550,625 |
| Jan 1989 | $26.60 | $31.80 | $25.30 | $29.60 | +11.70% | 2,952,250 |
| Dec 1988 | $28.40 | $28.50 | $25.20 | $26.50 | -6.69% | 2,283,000 |
| Nov 1988 | $27.90 | $29.30 | $26.80 | $28.40 | +1.79% | 1,972,625 |
| Oct 1988 | $28.50 | $30.40 | $27.30 | $27.90 | -1.41% | 1,628,625 |
| Sep 1988 | $29.40 | $29.60 | $26.60 | $28.30 | -3.74% | 3,591,250 |
| Aug 1988 | $33.10 | $33.30 | $29.00 | $29.40 | -11.45% | 2,256,750 |
| Jul 1988 | $32.90 | $35.60 | $31.20 | $33.20 | +1.22% | 3,644,500 |
| Jun 1988 | $30.70 | $37.30 | $30.20 | $32.80 | +7.54% | 6,653,625 |
| May 1988 | $28.10 | $30.70 | $27.50 | $30.50 | +8.16% | 2,335,750 |
| Apr 1988 | $27.60 | $29.30 | $27.60 | $28.20 | +2.17% | 3,037,250 |
| Mar 1988 | $27.20 | $29.70 | $26.70 | $27.60 | +0.36% | 3,112,125 |
| Feb 1988 | $26.10 | $27.60 | $24.20 | $27.50 | +5.36% | 2,977,875 |
| Jan 1988 | $27.60 | $28.60 | $24.30 | $26.10 | -7.45% | 8,261,750 |
| Dec 1987 | $30.20 | $32.00 | $25.00 | $28.20 | -7.54% | 4,207,750 |
| Nov 1987 | $29.40 | $36.40 | $24.30 | $30.50 | +6.27% | 5,145,000 |
| Oct 1987 | $52.27 | $52.67 | $19.60 | $28.70 | -45.58% | 16,026,939 |
| Sep 1987 | $49.07 | $54.53 | $46.13 | $52.73 | +7.47% | 87,100,501 |
| Aug 1987 | $39.47 | $50.67 | $36.87 | $49.07 | +32.85% | 34,742,629 |
| Jul 1987 | $25.27 | $37.07 | $25.07 | $36.93 | +46.95% | 13,671,382 |
| Jun 1987 | $26.13 | $27.07 | $23.40 | $25.13 | -4.92% | 10,860,754 |
| May 1987 | $24.27 | $29.20 | $24.27 | $26.43 | +9.23% | 11,098,875 |
| Apr 1987 | $25.03 | $27.97 | $24.00 | $24.20 | -3.84% | 19,726,500 |
| Mar 1987 | $21.80 | $25.80 | $21.47 | $25.17 | +15.09% | 16,158,375 |
| Feb 1987 | $18.60 | $22.53 | $18.40 | $21.87 | +17.35% | 9,820,125 |
| Jan 1987 | $16.50 | $19.13 | $16.37 | $18.63 | +13.62% | 12,515,625 |
| Dec 1986 | $16.10 | $16.47 | $15.67 | $16.40 | +1.86% | 6,774,375 |
| Nov 1986 | $16.07 | $16.90 | $15.23 | $16.10 | +1.26% | 7,359,000 |
| Oct 1986 | $15.97 | $16.63 | $15.60 | $15.90 | -0.21% | 7,151,250 |
| Sep 1986 | $14.40 | $16.73 | $14.33 | $15.93 | +11.16% | 12,307,500 |
| Aug 1986 | $12.17 | $14.63 | $12.10 | $14.33 | +17.81% | 9,217,875 |
| Jul 1986 | $12.50 | $12.57 | $11.37 | $12.17 | -2.67% | 3,802,500 |
| Jun 1986 | $13.20 | $14.30 | $12.13 | $12.50 | -5.78% | 6,446,250 |
| May 1986 | $11.50 | $13.33 | $10.93 | $13.27 | +14.70% | 6,182,250 |
| Apr 1986 | $13.13 | $13.13 | $11.50 | $11.57 | -12.37% | 5,731,500 |
| Mar 1986 | $12.97 | $13.87 | $12.53 | $13.20 | +2.06% | 5,685,750 |
| Feb 1986 | $13.57 | $13.57 | $12.53 | $12.93 | -4.43% | 4,081,500 |
| Jan 1986 | $12.50 | $14.37 | $12.47 | $13.53 | +7.69% | 5,188,125 |
| Dec 1985 | $12.77 | $13.07 | $12.07 | $12.57 | -1.82% | 3,426,000 |
| Nov 1985 | $11.93 | $13.03 | $11.67 | $12.80 | +7.56% | 3,835,500 |
| Oct 1985 | $11.23 | $12.17 | $11.20 | $11.90 | +5.94% | 3,289,500 |
| Sep 1985 | $12.10 | $12.47 | $11.00 | $11.23 | -6.91% | 3,026,250 |
| Aug 1985 | $11.93 | $12.47 | $11.60 | $12.07 | +1.12% | 2,123,625 |
| Jul 1985 | $11.07 | $12.47 | $10.70 | $11.93 | +7.19% | 4,961,250 |
| Jun 1985 | $12.03 | $12.03 | $11.03 | $11.13 | -7.48% | 3,043,500 |
| May 1985 | $11.77 | $12.27 | $11.73 | $12.03 | +1.98% | 4,649,250 |
| Apr 1985 | $11.70 | $12.47 | $11.57 | $11.80 | 0.00% | 3,237,000 |
| Mar 1985 | $11.33 | $11.83 | $10.50 | $11.80 | +3.81% | 4,599,375 |
| Feb 1985 | $11.73 | $12.17 | $11.13 | $11.37 | -3.67% | 4,813,875 |
| Jan 1985 | $9.53 | $11.87 | $9.47 | $11.80 | +23.34% | 4,747,875 |
| Dec 1984 | $9.60 | $9.80 | $9.13 | $9.57 | -1.03% | 4,908,375 |
| Nov 1984 | $9.50 | $11.03 | $9.50 | $9.67 | +1.75% | 4,121,625 |
| Oct 1984 | $9.47 | $10.00 | $9.20 | $9.50 | +0.35% | 2,667,750 |
| Sep 1984 | $10.07 | $10.30 | $9.13 | $9.47 | -7.79% | 2,765,250 |
| Aug 1984 | $8.53 | $10.43 | $8.43 | $10.27 | +19.38% | 7,871,625 |
| Jul 1984 | $9.90 | $9.93 | $8.27 | $8.60 | -12.84% | 4,324,875 |
| Jun 1984 | $11.07 | $11.53 | $9.60 | $9.87 | -8.36% | 2,877,750 |
| May 1984 | $12.80 | $13.00 | $10.73 | $10.77 | -15.67% | 2,716,125 |
| Apr 1984 | $13.60 | $13.83 | $12.67 | $12.77 | -6.59% | 2,002,875 |
| Mar 1984 | $14.13 | $14.57 | $13.40 | $13.67 | -3.76% | 4,806,750 |
| Feb 1984 | $12.67 | $14.63 | $12.20 | $14.20 | +13.30% | 5,850,000 |
| Jan 1984 | $13.47 | $13.60 | $12.30 | $12.53 | -7.39% | 4,341,750 |
| Dec 1983 | $14.33 | $14.80 | $13.40 | $13.53 | -6.67% | 3,637,125 |
| Nov 1983 | $12.50 | $14.53 | $12.30 | $14.50 | +15.38% | 3,128,625 |
| Oct 1983 | $12.40 | $13.53 | $12.13 | $12.57 | -2.33% | 3,734,625 |
| Sep 1983 | $15.90 | $16.13 | $12.80 | $12.87 | -18.74% | 3,793,875 |
| Aug 1983 | $15.27 | $16.23 | $15.00 | $15.83 | +2.59% | 2,237,625 |
| Jul 1983 | $14.13 | $15.83 | $14.07 | $15.43 | +10.24% | 2,733,375 |
| Jun 1983 | $14.73 | $15.57 | $13.87 | $14.00 | -7.89% | 2,852,625 |
| May 1983 | $14.27 | $16.00 | $14.00 | $15.20 | +5.56% | 6,867,375 |
| Apr 1983 | $13.80 | $14.90 | $13.60 | $14.40 | +4.35% | 4,359,375 |
| Mar 1983 | $13.47 | $14.30 | $12.93 | $13.80 | +2.47% | 7,119,000 |
| Feb 1983 | $15.80 | $15.83 | $13.47 | $13.47 | -14.77% | 5,613,375 |
| Jan 1983 | $14.67 | $16.53 | $13.90 | $15.80 | +7.73% | 9,649,125 |
| Dec 1982 | $12.13 | $14.80 | $11.87 | $14.67 | +20.88% | 4,755,000 |
| Nov 1982 | $10.67 | $12.13 | $10.67 | $12.13 | +13.75% | 4,307,625 |
| Oct 1982 | $9.70 | $12.33 | $9.70 | $10.67 | +9.97% | 6,903,750 |
| Sep 1982 | $11.33 | $12.33 | $9.63 | $9.70 | -14.41% | 8,277,000 |
| Aug 1982 | $8.70 | $11.73 | $8.70 | $11.33 | +31.27% | 5,179,875 |
| Jul 1982 | $8.67 | $9.50 | $7.83 | $8.63 | 0.00% | 2,446,125 |
| Jun 1982 | $8.87 | $8.87 | $7.37 | $8.63 | -3.00% | 2,645,625 |
| May 1982 | $9.20 | $9.70 | $8.90 | $8.90 | -3.26% | 1,045,125 |
| Apr 1982 | $8.80 | $10.20 | $8.73 | $9.20 | +4.55% | 2,641,125 |
| Mar 1982 | $9.30 | $9.30 | $7.77 | $8.80 | -5.71% | 3,018,750 |
| Feb 1982 | $10.03 | $10.53 | $9.33 | $9.33 | -7.89% | 2,143,500 |
| Jan 1982 | $11.50 | $11.60 | $9.33 | $10.13 | -11.88% | 3,577,125 |
| Dec 1981 | $13.13 | $13.13 | $11.37 | $11.50 | -12.66% | 3,830,625 |
| Nov 1981 | $12.67 | $13.33 | $11.87 | $13.17 | +4.50% | 4,293,000 |
| Oct 1981 | $14.40 | $17.93 | $11.73 | $12.60 | -9.57% | 16,291,125 |
| Sep 1981 | $16.03 | $16.60 | $13.13 | $13.93 | -13.10% | 8,173,875 |
| Aug 1981 | $17.87 | $21.13 | $15.97 | $16.03 | -10.26% | 10,279,125 |
| Jul 1981 | $17.67 | $19.23 | $16.63 | $17.87 | +1.90% | 8,633,250 |
| Jun 1981 | $16.27 | $17.73 | $15.27 | $17.53 | +7.79% | 6,434,625 |
| May 1981 | $18.07 | $18.30 | $16.13 | $16.27 | -9.96% | 6,982,875 |
| Apr 1981 | $16.53 | $18.80 | $15.40 | $18.07 | +9.27% | 12,246,750 |
| Mar 1981 | $12.47 | $16.77 | $11.77 | $16.53 | +31.91% | 12,749,250 |
| Feb 1981 | $13.17 | $13.17 | $11.80 | $12.53 | -5.05% | 3,852,750 |
| Jan 1981 | $12.40 | $14.87 | $11.53 | $13.20 | +6.45% | 6,341,250 |
| Dec 1980 | $14.60 | $14.83 | $11.83 | $12.40 | -15.07% | 4,189,500 |
| Nov 1980 | $14.13 | $15.13 | $12.50 | $14.60 | +2.58% | 4,775,250 |
| Oct 1980 | $14.40 | $15.70 | $14.03 | $14.23 | -1.16% | 4,733,625 |
| Sep 1980 | $13.07 | $16.23 | $12.83 | $14.40 | +10.20% | 6,601,500 |
| Aug 1980 | $12.07 | $13.63 | $11.63 | $13.07 | +8.29% | 3,225,750 |
| Jul 1980 | $11.13 | $12.80 | $11.07 | $12.07 | +8.71% | 5,208,750 |
| Jun 1980 | $10.30 | $11.33 | $9.83 | $11.10 | +8.82% | 6,255,750 |
| May 1980 | $9.43 | $10.57 | $8.13 | $10.20 | +8.13% | 4,555,875 |
| Apr 1980 | $10.23 | $10.33 | $8.47 | $9.43 | -7.82% | 4,940,250 |
| Mar 1980 | $9.97 | $11.00 | $8.70 | $10.23 | – | 4,615,875 |
Seasonality
NEM 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 | 3.8% | -2.4% | 6.5% | 4.1% | 0.5% | -0.8% | 1.9% | 3.3% | -1.6% | -2.2% | 2.7% | 4.6% |
| Months up | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 8 of 9 |
| 2026 | 12.5% | 15.7% | -16.6% | 2.6% | -0.9% | -14.9% | 0.3% | 34.5% | -8.3% | -7.6% | ||
| 2025 | 14.8% | 0.3% | 13.4% | 9.1% | 0.5% | 10.5% | 6.6% | 19.8% | 13.7% | -4.0% | 12.4% | 10.1% |
| 2024 | -16.6% | -9.4% | 15.6% | 13.4% | 3.2% | 0.4% | 17.2% | 8.8% | 0.6% | -15.0% | -7.2% | -11.3% |
| 2023 | 12.1% | -17.6% | 13.5% | -3.3% | -13.6% | 5.2% | 0.6% | -8.2% | -5.3% | 1.4% | 8.3% | 3.0% |
| 2022 | -1.4% | 8.2% | 20.9% | -8.3% | -6.9% | -11.3% | -24.1% | -8.7% | 3.0% | 0.7% | 12.2% | 0.6% |
| 2021 | -0.5% | -8.8% | 11.9% | 3.6% | 17.7% | -13.1% | -0.9% | -7.7% | -5.5% | -0.6% | 1.7% | 14.0% |
| 2020 | 3.7% | -1.0% | 1.7% | 31.4% | -1.7% | 6.0% | 12.1% | -2.8% | -5.3% | -1.0% | -6.4% | 2.5% |
| 2019 | -1.6% | 0.0% | 5.3% | -11.0% | 6.5% | 16.7% | -5.1% | 9.2% | -4.6% | 4.8% | -3.3% | 13.6% |
| 2018 | 8.0% | -5.7% | 2.6% | 0.6% | -0.9% | -2.8% | -2.7% | -15.4% | -2.2% | 2.4% | 4.6% | 7.6% |
| 2017 | 6.5% | -5.6% | -3.6% | 2.6% | 1.0% | -5.0% | 14.8% | 3.1% | -2.0% | -3.6% | 2.3% | 1.6% |