NNN REIT, Inc. (NNN) stock
NNNNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/309% below fair value
$41.00−0.52 (-1.25%)
Close on Oct 30, 2026Market cap $7.87BP/E 20.1Yield 5.76%
Price history
Nnn Reit share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.00
-1.25% on the day
52-week range
$38.90 – $50.00
-18.0% from the high
Change over 52 weeks
+0.4%
From $40.84 on Oct 30, 2025
Average volume
1.92M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $40.94 | $42.49 | $39.59 | $41.00 | -0.22% | 62,063,158 |
| Sep 2026 | $45.44 | $45.58 | $40.87 | $41.09 | -9.09% | 42,924,743 |
| Aug 2026 | $47.56 | $48.01 | $45.09 | $45.20 | -4.88% | 26,282,037 |
| Jul 2026 | $46.90 | $50.00 | $46.30 | $47.52 | +2.13% | 32,236,097 |
| Jun 2026 | $44.26 | $47.47 | $43.21 | $46.53 | +4.54% | 41,581,841 |
| May 2026 | $43.78 | $45.48 | $43.34 | $44.51 | +1.64% | 37,216,081 |
| Apr 2026 | $42.03 | $45.41 | $41.76 | $43.79 | +4.19% | 34,044,069 |
| Mar 2026 | $45.36 | $46.03 | $41.63 | $42.03 | -7.26% | 32,625,196 |
| Feb 2026 | $41.70 | $45.83 | $41.42 | $45.32 | +8.76% | 30,620,716 |
| Jan 2026 | $39.51 | $42.98 | $39.15 | $41.67 | +5.15% | 29,181,462 |
| Dec 2025 | $41.06 | $41.20 | $38.90 | $39.63 | -4.16% | 33,558,705 |
| Nov 2025 | $40.32 | $41.50 | $39.46 | $41.35 | +2.20% | 26,281,673 |
| Oct 2025 | $42.68 | $43.39 | $39.99 | $40.46 | -4.96% | 25,289,896 |
| Sep 2025 | $42.76 | $43.35 | $41.70 | $42.57 | -0.79% | 28,405,900 |
| Aug 2025 | $41.69 | $43.09 | $40.65 | $42.91 | +4.00% | 29,044,229 |
| Jul 2025 | $43.24 | $44.23 | $41.03 | $41.26 | -4.45% | 26,370,910 |
| Jun 2025 | $41.46 | $43.53 | $41.06 | $43.18 | +3.40% | 20,237,879 |
| May 2025 | $41.79 | $42.50 | $40.20 | $41.76 | +1.58% | 22,090,174 |
| Apr 2025 | $42.88 | $42.89 | $35.80 | $41.11 | -3.61% | 36,149,591 |
| Mar 2025 | $42.26 | $44.19 | $41.07 | $42.65 | +0.47% | 29,900,122 |
| Feb 2025 | $39.03 | $42.89 | $38.01 | $42.45 | +7.77% | 28,966,814 |
| Jan 2025 | $40.64 | $41.18 | $37.55 | $39.39 | -3.57% | 19,879,543 |
| Dec 2024 | $43.81 | $44.16 | $39.72 | $40.85 | -7.12% | 25,438,296 |
| Nov 2024 | $43.73 | $44.81 | $41.09 | $43.98 | +1.24% | 28,363,350 |
| Oct 2024 | $48.65 | $49.57 | $43.39 | $43.44 | -10.41% | 22,601,329 |
| Sep 2024 | $46.97 | $49.10 | $46.90 | $48.49 | +3.19% | 19,936,839 |
| Aug 2024 | $45.50 | $47.19 | $44.93 | $46.99 | +4.68% | 25,856,099 |
| Jul 2024 | $42.42 | $46.75 | $41.83 | $44.89 | +5.38% | 21,437,953 |
| Jun 2024 | $41.77 | $43.00 | $41.24 | $42.60 | +1.99% | 14,597,436 |
| May 2024 | $40.46 | $43.35 | $40.12 | $41.77 | +3.06% | 21,698,665 |
| Apr 2024 | $42.69 | $42.69 | $39.35 | $40.53 | -5.17% | 24,667,574 |
| Mar 2024 | $40.60 | $42.95 | $39.94 | $42.74 | +5.04% | 27,616,736 |
| Feb 2024 | $40.28 | $41.82 | $38.88 | $40.69 | +0.87% | 35,729,866 |
| Jan 2024 | $43.00 | $43.72 | $40.23 | $40.34 | -6.40% | 29,121,163 |
| Dec 2023 | $40.51 | $43.42 | $40.27 | $43.10 | +6.11% | 33,474,040 |
| Nov 2023 | $36.30 | $40.68 | $36.30 | $40.62 | +11.81% | 32,339,508 |
| Oct 2023 | $35.27 | $36.84 | $34.38 | $36.33 | +2.80% | 40,549,360 |
| Sep 2023 | $39.47 | $39.65 | $34.65 | $35.34 | -10.28% | 28,646,634 |
| Aug 2023 | $42.69 | $42.74 | $38.09 | $39.39 | -7.71% | 34,139,482 |
| Jul 2023 | $42.84 | $44.87 | $42.05 | $42.68 | -0.26% | 32,763,103 |
| Jun 2023 | $42.48 | $43.88 | $41.17 | $42.79 | +0.59% | 23,947,674 |
| May 2023 | $43.27 | $44.96 | $41.50 | $42.54 | -2.21% | 20,805,923 |
| Apr 2023 | $44.18 | $44.48 | $41.88 | $43.50 | -1.47% | 18,625,702 |
| Mar 2023 | $45.07 | $46.08 | $40.80 | $44.15 | -2.58% | 22,569,539 |
| Feb 2023 | $47.23 | $47.75 | $44.83 | $45.32 | -4.29% | 18,093,093 |
| Jan 2023 | $46.61 | $48.21 | $45.66 | $47.35 | +3.47% | 20,324,058 |
| Dec 2022 | $46.46 | $47.38 | $44.71 | $45.76 | -1.29% | 18,131,264 |
| Nov 2022 | $42.13 | $46.38 | $41.26 | $46.36 | +10.30% | 23,169,716 |
| Oct 2022 | $40.36 | $42.25 | $38.05 | $42.03 | +5.44% | 25,607,886 |
| Sep 2022 | $44.55 | $45.92 | $38.91 | $39.86 | -11.22% | 21,636,804 |
| Aug 2022 | $47.57 | $48.42 | $44.80 | $44.90 | -5.69% | 21,753,336 |
| Jul 2022 | $43.06 | $47.83 | $42.54 | $47.61 | +10.72% | 23,005,955 |
| Jun 2022 | $44.50 | $44.96 | $39.12 | $43.00 | -2.93% | 22,880,935 |
| May 2022 | $44.07 | $45.24 | $41.27 | $44.30 | +1.05% | 20,687,911 |
| Apr 2022 | $45.18 | $48.76 | $43.71 | $43.84 | -2.45% | 18,671,848 |
| Mar 2022 | $42.71 | $46.04 | $41.66 | $44.94 | +5.47% | 21,089,673 |
| Feb 2022 | $44.49 | $44.49 | $40.65 | $42.61 | -3.99% | 20,942,458 |
| Jan 2022 | $48.10 | $48.90 | $41.86 | $44.38 | -7.68% | 22,280,718 |
| Dec 2021 | $44.77 | $48.53 | $43.14 | $48.07 | +9.00% | 19,646,207 |
| Nov 2021 | $45.28 | $47.34 | $44.10 | $44.10 | -2.78% | 18,629,719 |
| Oct 2021 | $43.47 | $47.28 | $43.47 | $45.36 | +5.02% | 19,709,502 |
| Sep 2021 | $47.75 | $47.97 | $43.06 | $43.19 | -9.28% | 21,806,197 |
| Aug 2021 | $49.32 | $49.94 | $45.95 | $47.61 | -2.58% | 14,784,218 |
| Jul 2021 | $46.91 | $49.99 | $46.36 | $48.87 | +4.24% | 18,024,796 |
| Jun 2021 | $46.68 | $50.33 | $46.42 | $46.88 | +1.14% | 18,862,167 |
| May 2021 | $46.63 | $49.00 | $43.86 | $46.35 | -0.15% | 21,599,306 |
| Apr 2021 | $44.37 | $47.69 | $44.02 | $46.42 | +5.33% | 19,545,864 |
| Mar 2021 | $44.66 | $45.93 | $41.35 | $44.07 | +0.52% | 27,524,430 |
| Feb 2021 | $39.32 | $46.44 | $38.53 | $43.84 | +12.41% | 20,149,908 |
| Jan 2021 | $40.94 | $41.62 | $38.25 | $39.00 | -4.69% | 21,946,790 |
| Dec 2020 | $38.68 | $42.45 | $37.44 | $40.92 | +8.54% | 29,256,817 |
| Nov 2020 | $32.36 | $42.05 | $32.06 | $37.70 | +17.78% | 45,187,507 |
| Oct 2020 | $34.52 | $37.06 | $31.41 | $32.01 | -7.24% | 19,946,840 |
| Sep 2020 | $35.00 | $39.16 | $33.33 | $34.51 | -2.62% | 26,361,737 |
| Aug 2020 | $34.70 | $37.58 | $34.35 | $35.44 | -0.03% | 18,530,848 |
| Jul 2020 | $35.72 | $37.99 | $32.41 | $35.45 | -0.08% | 28,055,770 |
| Jun 2020 | $31.48 | $41.98 | $31.39 | $35.48 | +13.03% | 54,211,314 |
| May 2020 | $31.46 | $34.92 | $25.87 | $31.39 | -3.83% | 40,688,631 |
| Apr 2020 | $30.39 | $37.39 | $26.00 | $32.64 | +1.40% | 45,010,056 |
| Mar 2020 | $51.16 | $54.80 | $24.04 | $32.19 | -36.70% | 46,117,889 |
| Feb 2020 | $56.02 | $58.87 | $49.31 | $50.85 | -9.20% | 17,603,078 |
| Jan 2020 | $53.64 | $56.91 | $51.94 | $56.00 | +4.44% | 13,743,431 |
| Dec 2019 | $55.57 | $55.57 | $51.16 | $53.62 | -3.80% | 20,586,416 |
| Nov 2019 | $58.92 | $59.05 | $54.77 | $55.74 | -5.38% | 19,125,385 |
| Oct 2019 | $56.23 | $59.26 | $55.69 | $58.91 | +4.45% | 19,048,141 |
| Sep 2019 | $56.19 | $57.80 | $52.79 | $56.40 | +0.45% | 29,164,622 |
| Aug 2019 | $52.38 | $56.26 | $51.97 | $56.15 | +7.48% | 17,766,868 |
| Jul 2019 | $53.19 | $54.98 | $51.31 | $52.24 | -1.45% | 20,614,386 |
| Jun 2019 | $53.75 | $55.97 | $52.09 | $53.01 | -0.97% | 17,853,629 |
| May 2019 | $52.62 | $54.23 | $51.71 | $53.53 | +1.73% | 16,490,592 |
| Apr 2019 | $55.13 | $55.46 | $50.32 | $52.62 | -5.00% | 18,155,530 |
| Mar 2019 | $52.11 | $55.87 | $51.17 | $55.39 | +6.31% | 17,184,766 |
| Feb 2019 | $52.68 | $54.56 | $51.02 | $52.10 | -1.16% | 20,189,450 |
| Jan 2019 | $48.18 | $52.88 | $46.99 | $52.71 | +8.66% | 27,402,998 |
| Dec 2018 | $50.14 | $51.48 | $45.45 | $48.51 | -3.10% | 30,806,716 |
| Nov 2018 | $47.03 | $50.19 | $46.05 | $50.06 | +7.08% | 22,300,167 |
| Oct 2018 | $44.73 | $48.08 | $42.97 | $46.75 | +4.31% | 26,207,333 |
| Sep 2018 | $46.39 | $46.44 | $43.40 | $44.82 | -2.76% | 17,980,239 |
| Aug 2018 | $44.54 | $46.29 | $43.67 | $46.09 | +3.32% | 21,633,998 |
| Jul 2018 | $44.05 | $45.32 | $43.04 | $44.61 | +1.48% | 22,804,461 |
| Jun 2018 | $41.35 | $44.13 | $40.91 | $43.96 | +6.11% | 23,442,626 |
| May 2018 | $38.37 | $41.71 | $38.09 | $41.43 | +8.91% | 20,893,488 |
| Apr 2018 | $39.10 | $39.97 | $36.95 | $38.04 | -3.11% | 16,679,372 |
| Mar 2018 | $37.21 | $39.33 | $37.02 | $39.26 | +5.42% | 19,602,739 |
| Feb 2018 | $39.66 | $39.92 | $36.25 | $37.24 | -6.15% | 29,788,957 |
| Jan 2018 | $43.16 | $43.32 | $38.73 | $39.68 | -8.00% | 18,934,671 |
| Dec 2017 | $41.33 | $43.90 | $41.06 | $43.13 | +5.02% | 17,060,041 |
| Nov 2017 | $40.26 | $42.92 | $38.97 | $41.07 | +2.22% | 19,755,476 |
| Oct 2017 | $41.75 | $42.80 | $39.56 | $40.18 | -3.55% | 15,289,634 |
| Sep 2017 | $41.80 | $43.41 | $41.03 | $41.66 | -0.41% | 17,704,814 |
| Aug 2017 | $40.21 | $41.96 | $39.67 | $41.83 | +4.63% | 23,996,143 |
| Jul 2017 | $39.28 | $41.00 | $37.45 | $39.98 | +2.25% | 19,516,923 |
| Jun 2017 | $38.29 | $40.08 | $37.10 | $39.10 | +1.90% | 33,595,975 |
| May 2017 | $42.19 | $43.12 | $36.45 | $38.37 | -9.12% | 37,155,740 |
| Apr 2017 | $43.62 | $45.63 | $42.17 | $42.22 | -3.21% | 18,391,264 |
| Mar 2017 | $45.03 | $45.19 | $42.03 | $43.62 | -3.58% | 22,529,100 |
| Feb 2017 | $43.35 | $46.34 | $41.91 | $45.24 | +3.76% | 22,147,062 |
| Jan 2017 | $44.32 | $46.34 | $42.52 | $43.60 | -1.36% | 23,009,101 |
| Dec 2016 | $42.70 | $44.47 | $41.15 | $44.20 | +3.56% | 24,991,459 |
| Nov 2016 | $45.41 | $45.42 | $39.86 | $42.68 | -6.44% | 37,970,779 |
| Oct 2016 | $50.64 | $51.26 | $44.37 | $45.62 | -10.29% | 20,269,176 |
| Sep 2016 | $50.00 | $52.27 | $47.76 | $50.85 | +1.50% | 19,360,700 |
| Aug 2016 | $53.12 | $53.55 | $49.59 | $50.10 | -5.76% | 20,752,800 |
| Jul 2016 | $51.79 | $53.60 | $50.69 | $53.16 | +2.78% | 22,622,300 |
| Jun 2016 | $45.12 | $51.72 | $45.12 | $51.72 | +14.10% | 26,048,900 |
| May 2016 | $43.73 | $47.90 | $43.52 | $45.33 | +3.59% | 21,704,600 |
| Apr 2016 | $46.04 | $46.92 | $43.57 | $43.76 | -5.28% | 18,528,800 |
| Mar 2016 | $44.13 | $46.86 | $42.99 | $46.20 | +5.05% | 24,558,000 |
| Feb 2016 | $42.75 | $46.14 | $42.49 | $43.98 | +2.42% | 28,797,600 |
| Jan 2016 | $39.87 | $42.94 | $38.29 | $42.94 | +7.22% | 32,130,300 |
| Dec 2015 | $38.57 | $40.37 | $37.31 | $40.05 | +4.13% | 25,758,100 |
| Nov 2015 | $37.97 | $38.90 | $35.67 | $38.46 | +1.21% | 26,276,900 |
| Oct 2015 | $36.49 | $39.01 | $35.51 | $38.00 | +4.77% | 23,669,200 |
| Sep 2015 | $34.39 | $37.08 | $33.62 | $36.27 | +4.37% | 24,145,700 |
| Aug 2015 | $37.20 | $38.91 | $34.15 | $34.75 | -6.51% | 25,237,700 |
| Jul 2015 | $35.01 | $37.61 | $34.78 | $37.17 | +6.17% | 33,560,400 |
| Jun 2015 | $37.53 | $37.91 | $34.86 | $35.01 | -6.66% | 24,555,900 |
| May 2015 | $38.45 | $39.22 | $36.64 | $37.51 | -2.32% | 22,210,600 |
| Apr 2015 | $40.56 | $42.11 | $38.12 | $38.40 | -6.27% | 20,016,600 |
| Mar 2015 | $40.24 | $42.78 | $38.60 | $40.97 | +1.81% | 25,065,900 |
| Feb 2015 | $42.85 | $42.85 | $39.57 | $40.24 | -6.07% | 24,510,700 |
| Jan 2015 | $39.63 | $44.43 | $39.45 | $42.84 | +8.81% | 26,165,600 |
| Dec 2014 | $38.50 | $40.49 | $37.45 | $39.37 | +2.18% | 23,840,600 |
| Nov 2014 | $38.10 | $39.91 | $37.09 | $38.53 | +1.08% | 30,743,000 |
| Oct 2014 | $34.62 | $38.16 | $34.42 | $38.12 | +10.27% | 31,951,600 |
| Sep 2014 | $37.16 | $37.50 | $34.34 | $34.57 | -6.92% | 20,429,600 |
| Aug 2014 | $35.57 | $37.99 | $35.32 | $37.14 | +4.41% | 19,238,200 |
| Jul 2014 | $37.20 | $38.04 | $35.50 | $35.57 | -4.36% | 26,654,600 |
| Jun 2014 | $34.98 | $37.65 | $34.84 | $37.19 | +6.32% | 23,522,500 |
| May 2014 | $34.18 | $35.80 | $33.56 | $34.98 | +2.49% | 23,619,000 |
| Apr 2014 | $34.28 | $34.79 | $32.94 | $34.13 | -0.55% | 26,420,900 |
| Mar 2014 | $35.83 | $36.35 | $32.88 | $34.32 | -4.37% | 20,744,100 |
| Feb 2014 | $33.25 | $36.01 | $31.78 | $35.89 | +8.10% | 20,070,500 |
| Jan 2014 | $30.33 | $33.57 | $30.08 | $33.20 | +9.46% | 22,835,900 |
| Dec 2013 | $31.75 | $32.01 | $30.01 | $30.33 | -4.47% | 19,717,100 |
| Nov 2013 | $34.28 | $34.79 | $31.71 | $31.75 | -7.70% | 24,135,100 |
| Oct 2013 | $31.80 | $35.51 | $31.23 | $34.40 | +8.11% | 42,296,800 |
| Sep 2013 | $31.12 | $32.29 | $30.06 | $31.82 | +3.89% | 27,477,900 |
| Aug 2013 | $34.79 | $35.47 | $30.57 | $30.63 | -12.46% | 28,493,800 |
| Jul 2013 | $34.54 | $37.74 | $33.64 | $34.99 | +1.72% | 36,407,200 |
| Jun 2013 | $35.83 | $37.19 | $31.31 | $34.40 | -4.10% | 30,730,200 |
| May 2013 | $39.68 | $41.98 | $35.70 | $35.87 | -9.60% | 26,434,900 |
| Apr 2013 | $36.13 | $39.68 | $35.95 | $39.68 | +9.70% | 23,318,900 |
| Mar 2013 | $34.38 | $36.18 | $34.08 | $36.17 | +4.99% | 21,672,900 |
| Feb 2013 | $32.05 | $34.72 | $31.86 | $34.45 | +7.59% | 20,599,300 |
| Jan 2013 | $31.57 | $32.75 | $31.43 | $32.02 | +2.63% | 17,390,000 |
| Dec 2012 | $30.91 | $31.54 | $30.44 | $31.20 | +1.56% | 15,673,300 |
| Nov 2012 | $31.71 | $32.20 | $30.06 | $30.72 | -3.03% | 22,304,900 |
| Oct 2012 | $30.46 | $32.39 | $29.98 | $31.68 | +3.87% | 23,249,900 |
| Sep 2012 | $31.08 | $31.82 | $30.25 | $30.50 | -1.80% | 16,687,400 |
| Aug 2012 | $29.60 | $31.17 | $29.20 | $31.06 | +5.29% | 17,778,500 |
| Jul 2012 | $28.36 | $30.22 | $28.21 | $29.50 | +4.28% | 29,208,500 |
| Jun 2012 | $26.28 | $28.33 | $26.07 | $28.29 | +6.80% | 30,701,100 |
| May 2012 | $27.44 | $27.93 | $26.04 | $26.49 | -3.25% | 21,049,600 |
| Apr 2012 | $27.23 | $27.77 | $26.51 | $27.38 | +0.70% | 14,701,600 |
| Mar 2012 | $26.68 | $27.48 | $26.30 | $27.19 | +2.03% | 18,140,200 |
| Feb 2012 | $27.16 | $27.81 | $26.30 | $26.65 | -1.33% | 18,516,800 |
| Jan 2012 | $26.87 | $27.43 | $26.30 | $27.01 | +2.39% | 23,496,700 |
| Dec 2011 | $26.26 | $27.00 | $24.60 | $26.38 | -0.30% | 62,400,100 |
| Nov 2011 | $26.85 | $27.25 | $25.63 | $26.46 | -2.90% | 26,920,100 |
| Oct 2011 | $26.77 | $27.54 | $25.38 | $27.25 | +1.41% | 27,514,700 |
| Sep 2011 | $27.30 | $27.61 | $25.69 | $26.87 | -1.43% | 48,586,000 |
| Aug 2011 | $25.32 | $27.32 | $22.69 | $27.26 | +8.65% | 32,239,400 |
| Jul 2011 | $24.51 | $26.35 | $24.50 | $25.09 | +2.37% | 14,825,700 |
| Jun 2011 | $25.78 | $25.83 | $23.48 | $24.51 | -4.93% | 26,650,900 |
| May 2011 | $26.45 | $26.69 | $25.30 | $25.78 | -2.13% | 12,519,200 |
| Apr 2011 | $26.20 | $26.50 | $24.98 | $26.34 | +0.80% | 10,083,300 |
| Mar 2011 | $25.75 | $26.22 | $24.39 | $26.13 | +1.71% | 21,330,700 |
| Feb 2011 | $24.95 | $25.75 | $24.32 | $25.69 | +3.38% | 15,212,000 |
| Jan 2011 | $26.67 | $26.93 | $24.51 | $24.85 | -6.23% | 22,874,900 |
| Dec 2010 | $26.41 | $27.92 | $25.45 | $26.50 | +1.88% | 26,285,600 |
| Nov 2010 | $27.18 | $28.11 | $25.49 | $26.01 | -4.02% | 13,777,400 |
| Oct 2010 | $25.24 | $27.86 | $24.85 | $27.10 | +7.93% | 15,773,000 |
| Sep 2010 | $24.58 | $25.94 | $24.49 | $25.11 | +3.08% | 16,036,500 |
| Aug 2010 | $23.63 | $24.59 | $22.85 | $24.36 | +5.36% | 19,617,200 |
| Jul 2010 | $21.39 | $24.00 | $20.82 | $23.12 | +7.84% | 18,824,300 |
| Jun 2010 | $21.82 | $22.90 | $20.50 | $21.44 | -2.46% | 16,588,700 |
| May 2010 | $23.73 | $24.25 | $20.59 | $21.98 | -6.59% | 21,610,900 |
| Apr 2010 | $22.91 | $24.59 | $22.59 | $23.53 | +3.07% | 16,285,900 |
| Mar 2010 | $21.33 | $23.73 | $21.20 | $22.83 | +7.59% | 17,626,300 |
| Feb 2010 | $20.36 | $21.41 | $19.19 | $21.22 | +5.05% | 17,628,600 |
| Jan 2010 | $21.45 | $21.67 | $19.82 | $20.20 | -4.81% | 16,993,400 |
| Dec 2009 | $20.24 | $21.59 | $20.01 | $21.22 | +5.89% | 15,205,800 |
| Nov 2009 | $19.49 | $20.10 | $18.87 | $20.04 | +3.41% | 19,016,100 |
| Oct 2009 | $21.24 | $21.55 | $19.11 | $19.38 | -9.73% | 19,842,000 |
| Sep 2009 | $20.35 | $22.80 | $18.91 | $21.47 | +4.63% | 18,305,800 |
| Aug 2009 | $19.90 | $22.34 | $19.17 | $20.52 | +4.11% | 22,276,200 |
| Jul 2009 | $17.44 | $19.99 | $15.85 | $19.71 | +13.60% | 22,313,300 |
| Jun 2009 | $17.16 | $18.43 | $16.22 | $17.35 | +1.40% | 25,324,500 |
| May 2009 | $17.65 | $18.52 | $14.95 | $17.11 | -3.55% | 34,308,800 |
| Apr 2009 | $15.49 | $19.48 | $15.25 | $17.74 | +11.99% | 60,132,900 |
| Mar 2009 | $14.02 | $16.04 | $12.26 | $15.84 | +10.23% | 49,314,900 |
| Feb 2009 | $14.20 | $16.53 | $13.40 | $14.37 | -0.42% | 38,121,200 |
| Jan 2009 | $17.11 | $17.52 | $13.80 | $14.43 | -16.06% | 37,278,900 |
| Dec 2008 | $12.99 | $17.31 | $10.47 | $17.19 | +28.19% | 46,822,500 |
| Nov 2008 | $17.57 | $19.15 | $10.03 | $13.41 | -24.79% | 39,556,800 |
| Oct 2008 | $23.69 | $23.76 | $14.48 | $17.83 | -25.55% | 42,303,400 |
| Sep 2008 | $23.07 | $25.00 | $21.10 | $23.95 | +5.55% | 30,639,800 |
| Aug 2008 | $21.66 | $23.30 | $21.11 | $22.69 | +7.33% | 21,711,300 |
| Jul 2008 | $20.77 | $22.12 | $19.28 | $21.14 | +1.15% | 33,559,400 |
| Jun 2008 | $22.67 | $22.73 | $20.71 | $20.90 | -7.97% | 18,410,600 |
| May 2008 | $22.64 | $23.54 | $21.89 | $22.71 | -0.87% | 15,393,200 |
| Apr 2008 | $22.17 | $24.10 | $22.06 | $22.91 | +3.90% | 20,667,100 |
| Mar 2008 | $20.66 | $23.20 | $19.75 | $22.05 | +6.52% | 32,250,000 |
| Feb 2008 | $22.80 | $24.48 | $20.63 | $20.70 | -8.89% | 27,352,200 |
| Jan 2008 | $23.38 | $23.82 | $19.87 | $22.72 | -2.82% | 27,432,100 |
| Dec 2007 | $24.30 | $25.30 | $22.48 | $23.38 | -4.53% | 14,267,700 |
| Nov 2007 | $24.90 | $24.90 | $22.91 | $24.49 | -3.39% | 19,962,100 |
| Oct 2007 | $24.41 | $26.15 | $23.73 | $25.35 | +3.98% | 26,349,900 |
| Sep 2007 | $23.48 | $24.58 | $22.67 | $24.38 | +3.79% | 9,658,100 |
| Aug 2007 | $21.87 | $24.47 | $21.35 | $23.49 | +8.45% | 24,299,700 |
| Jul 2007 | $21.92 | $23.15 | $20.20 | $21.66 | -0.91% | 18,265,100 |
| Jun 2007 | $24.25 | $24.48 | $21.76 | $21.86 | -9.86% | 11,997,000 |
| May 2007 | $23.81 | $24.70 | $23.19 | $24.25 | +1.25% | 12,655,200 |
| Apr 2007 | $24.26 | $25.45 | $23.82 | $23.95 | -0.99% | 10,099,500 |
| Mar 2007 | $24.16 | $25.03 | $23.11 | $24.19 | +0.04% | 18,749,900 |
| Feb 2007 | $23.78 | $25.95 | $23.71 | $24.18 | +1.81% | 14,795,800 |
| Jan 2007 | $23.00 | $23.96 | $22.39 | $23.75 | +3.49% | 6,110,100 |
| Dec 2006 | $23.85 | $24.10 | $22.40 | $22.95 | -3.77% | 5,961,800 |
| Nov 2006 | $22.40 | $23.95 | $21.84 | $23.85 | +6.14% | 8,763,500 |
| Oct 2006 | $21.51 | $22.72 | $21.25 | $22.47 | +4.03% | 7,563,300 |
| Sep 2006 | $22.25 | $22.36 | $21.04 | $21.60 | -2.88% | 10,372,300 |
| Aug 2006 | $20.61 | $22.46 | $20.32 | $22.24 | +6.72% | 4,415,900 |
| Jul 2006 | $19.95 | $21.45 | $19.82 | $20.84 | +4.46% | 4,553,500 |
| Jun 2006 | $19.19 | $20.31 | $18.86 | $19.95 | +3.37% | 5,695,100 |
| May 2006 | $21.06 | $21.50 | $18.81 | $19.30 | -8.31% | 4,646,400 |
| Apr 2006 | $23.30 | $23.37 | $20.72 | $21.05 | -9.66% | 4,878,500 |
| Mar 2006 | $22.84 | $23.54 | $22.06 | $23.30 | +2.42% | 5,277,400 |
| Feb 2006 | $22.80 | $23.17 | $21.63 | $22.75 | -0.78% | 4,801,300 |
| Jan 2006 | $20.55 | $22.93 | $20.22 | $22.93 | +12.57% | 4,175,700 |
| Dec 2005 | $20.30 | $20.97 | $20.11 | $20.37 | +0.54% | 4,350,000 |
| Nov 2005 | $19.25 | $20.59 | $18.75 | $20.26 | +4.54% | 4,215,200 |
| Oct 2005 | $19.94 | $20.21 | $18.06 | $19.38 | -3.10% | 4,019,200 |
| Sep 2005 | $19.99 | $20.43 | $19.14 | $20.00 | +0.15% | 4,074,000 |
| Aug 2005 | $20.79 | $21.13 | $18.53 | $19.97 | -3.76% | 3,627,900 |
| Jul 2005 | $20.53 | $21.65 | $20.29 | $20.75 | +1.37% | 2,866,000 |
| Jun 2005 | $19.46 | $20.99 | $19.37 | $20.47 | +5.52% | 3,296,700 |
| May 2005 | $18.83 | $20.00 | $18.66 | $19.40 | +2.21% | 2,761,400 |
| Apr 2005 | $18.70 | $19.34 | $18.30 | $18.98 | +2.87% | 3,364,400 |
| Mar 2005 | $18.90 | $19.99 | $18.00 | $18.45 | -2.23% | 3,503,600 |
| Feb 2005 | $18.74 | $20.25 | $18.65 | $18.87 | +0.64% | 4,066,100 |
| Jan 2005 | $20.60 | $20.88 | $18.28 | $18.75 | -8.98% | 4,288,100 |
| Dec 2004 | $20.31 | $21.25 | $20.30 | $20.60 | +1.33% | 3,759,400 |
| Nov 2004 | $19.10 | $20.40 | $19.00 | $20.33 | +5.72% | 3,627,900 |
| Oct 2004 | $18.27 | $19.55 | $18.21 | $19.23 | +5.54% | 3,193,700 |
| Sep 2004 | $17.85 | $18.34 | $17.54 | $18.22 | +2.07% | 2,749,600 |
| Aug 2004 | $16.85 | $17.85 | $16.47 | $17.85 | +5.00% | 3,340,300 |
| Jul 2004 | $17.20 | $17.75 | $16.40 | $17.00 | -1.16% | 3,320,500 |
| Jun 2004 | $17.14 | $17.45 | $16.45 | $17.20 | +0.76% | 3,116,300 |
| May 2004 | $16.53 | $17.24 | $14.80 | $17.07 | +2.89% | 5,035,700 |
| Apr 2004 | $19.67 | $20.08 | $16.55 | $16.59 | -16.00% | 6,746,600 |
| Mar 2004 | $19.40 | $19.75 | $18.85 | $19.75 | +2.07% | 4,734,600 |
| Feb 2004 | $18.25 | $19.52 | $18.05 | $19.35 | +5.74% | 8,988,300 |
| Jan 2004 | $17.83 | $18.30 | $17.53 | $18.30 | +2.81% | 4,443,700 |
| Dec 2003 | $17.97 | $18.00 | $17.40 | $17.80 | -0.56% | 4,422,600 |
| Nov 2003 | $17.34 | $17.99 | $17.17 | $17.90 | +4.07% | 2,472,500 |
| Oct 2003 | $17.10 | $17.89 | $17.04 | $17.20 | +1.00% | 3,415,100 |
| Sep 2003 | $16.83 | $17.48 | $16.69 | $17.03 | +1.19% | 3,095,800 |
| Aug 2003 | $17.68 | $17.73 | $16.00 | $16.83 | -4.86% | 3,971,000 |
| Jul 2003 | $17.15 | $18.38 | $17.01 | $17.69 | +2.61% | 3,263,900 |
| Jun 2003 | $16.85 | $17.44 | $16.61 | $17.24 | +2.68% | 1,601,900 |
| May 2003 | $16.10 | $16.97 | $16.01 | $16.79 | +3.90% | 2,005,900 |
| Apr 2003 | $15.10 | $16.65 | $15.10 | $16.16 | +7.02% | 1,972,000 |
| Mar 2003 | $14.92 | $15.60 | $14.74 | $15.10 | +1.68% | 1,870,300 |
| Feb 2003 | $14.97 | $15.00 | $14.35 | $14.85 | -0.40% | 1,837,900 |
| Jan 2003 | $15.40 | $15.84 | $14.53 | $14.91 | -2.74% | 2,297,600 |
| Dec 2002 | $15.47 | $15.60 | $15.07 | $15.33 | -0.58% | 1,610,200 |
| Nov 2002 | $15.65 | $15.89 | $15.02 | $15.42 | -1.15% | 1,711,900 |
| Oct 2002 | $16.17 | $16.35 | $15.01 | $15.60 | -3.23% | 3,028,100 |
| Sep 2002 | $15.86 | $16.34 | $15.56 | $16.12 | +2.61% | 2,323,700 |
| Aug 2002 | $16.00 | $16.20 | $15.05 | $15.71 | -2.96% | 3,150,000 |
| Jul 2002 | $15.99 | $16.40 | $12.60 | $16.19 | +1.19% | 4,360,100 |
| Jun 2002 | $15.12 | $16.00 | $14.99 | $16.00 | +6.45% | 2,644,500 |
| May 2002 | $15.09 | $15.40 | $14.75 | $15.03 | -1.05% | 2,485,400 |
| Apr 2002 | $13.99 | $15.21 | $13.90 | $15.19 | +8.81% | 3,034,400 |
| Mar 2002 | $13.10 | $13.99 | $13.10 | $13.96 | +6.56% | 2,129,200 |
| Feb 2002 | $13.29 | $13.35 | $13.07 | $13.10 | -1.21% | 1,970,700 |
| Jan 2002 | $13.10 | $13.59 | $13.01 | $13.26 | +2.00% | 3,229,800 |
| Dec 2001 | $13.43 | $13.43 | $12.80 | $13.00 | -3.13% | 2,318,900 |
| Nov 2001 | $12.97 | $13.60 | $12.86 | $13.42 | +3.47% | 2,174,100 |
| Oct 2001 | $13.25 | $13.68 | $12.75 | $12.97 | -2.11% | 1,393,900 |
| Sep 2001 | $13.10 | $13.70 | $11.25 | $13.25 | +1.92% | 1,283,300 |
| Aug 2001 | $13.70 | $14.00 | $12.75 | $13.00 | -5.45% | 1,562,400 |
| Jul 2001 | $14.05 | $14.15 | $12.56 | $13.75 | -3.51% | 1,726,500 |
| Jun 2001 | $12.85 | $14.25 | $12.71 | $14.25 | +11.33% | 1,330,900 |
| May 2001 | $12.32 | $13.20 | $11.90 | $12.80 | +3.64% | 1,146,100 |
| Apr 2001 | $11.80 | $12.80 | $11.50 | $12.35 | +4.66% | 1,231,800 |
| Mar 2001 | $11.22 | $11.80 | $10.96 | $11.80 | +4.89% | 1,285,500 |
| Feb 2001 | $11.46 | $11.80 | $10.70 | $11.25 | -1.75% | 1,116,400 |
| Jan 2001 | $10.19 | $11.81 | $10.13 | $11.45 | +12.39% | 1,638,000 |
| Dec 2000 | $10.00 | $10.44 | $9.88 | $10.19 | +1.88% | 1,421,000 |
| Nov 2000 | $10.00 | $10.25 | $9.94 | $10.00 | -1.23% | 1,016,800 |
| Oct 2000 | $10.38 | $10.44 | $9.81 | $10.13 | -2.41% | 1,462,700 |
| Sep 2000 | $10.38 | $10.69 | $10.25 | $10.38 | -0.60% | 1,399,300 |
| Aug 2000 | $10.69 | $10.88 | $10.38 | $10.44 | -3.47% | 1,331,800 |
| Jul 2000 | $10.50 | $11.06 | $10.50 | $10.81 | +2.82% | 1,743,600 |
| Jun 2000 | $10.75 | $10.88 | $10.38 | $10.52 | -2.18% | 1,283,100 |
| May 2000 | $10.94 | $11.19 | $10.25 | $10.75 | -2.27% | 1,220,200 |
| Apr 2000 | $10.31 | $11.50 | $10.13 | $11.00 | +5.39% | 1,174,700 |
| Mar 2000 | $10.19 | $10.63 | $9.69 | $10.44 | +2.45% | 1,596,800 |
| Feb 2000 | $10.19 | $10.31 | $9.88 | $10.19 | 0.00% | 1,558,100 |
| Jan 2000 | $9.88 | $10.81 | $9.50 | $10.19 | +2.52% | 2,049,300 |
| Dec 1999 | $10.75 | $10.75 | $9.44 | $9.94 | -7.56% | 2,943,700 |
| Nov 1999 | $11.44 | $11.56 | $9.88 | $10.75 | -6.52% | 2,415,200 |
| Oct 1999 | $10.50 | $11.50 | $10.38 | $11.50 | +8.24% | 1,357,800 |
| Sep 1999 | $11.63 | $11.88 | $10.44 | $10.63 | -8.11% | 1,217,800 |
| Aug 1999 | $11.75 | $12.56 | $11.38 | $11.56 | -1.60% | 1,276,300 |
| Jul 1999 | $13.00 | $13.19 | $11.13 | $11.75 | -8.74% | 1,322,700 |
| Jun 1999 | $13.25 | $13.56 | $12.56 | $12.88 | -2.37% | 936,600 |
| May 1999 | $12.56 | $13.56 | $12.50 | $13.19 | +4.98% | 933,500 |
| Apr 1999 | $11.31 | $13.81 | $11.06 | $12.56 | +12.29% | 1,574,400 |
| Mar 1999 | $12.25 | $12.69 | $11.13 | $11.19 | -9.60% | 1,891,200 |
| Feb 1999 | $13.06 | $13.25 | $11.75 | $12.38 | -5.71% | 1,206,100 |
| Jan 1999 | $13.25 | $13.94 | $12.75 | $13.13 | -0.94% | 6,122,700 |
| Dec 1998 | $14.38 | $14.44 | $12.50 | $13.25 | -7.02% | 1,291,200 |
| Nov 1998 | $14.69 | $14.81 | $13.13 | $14.25 | -2.98% | 989,200 |
| Oct 1998 | $14.50 | $15.88 | $12.88 | $14.69 | +0.43% | 3,823,400 |
| Sep 1998 | $13.38 | $15.56 | $12.50 | $14.63 | +11.43% | 1,106,600 |
| Aug 1998 | $15.75 | $15.94 | $13.13 | $13.13 | -16.67% | 1,592,800 |
| Jul 1998 | $16.25 | $17.00 | $15.50 | $15.75 | -2.70% | 2,774,800 |
| Jun 1998 | $16.00 | $16.44 | $15.31 | $16.19 | +0.78% | 787,300 |
| May 1998 | $16.31 | $17.13 | $15.50 | $16.06 | -1.53% | 1,045,100 |
| Apr 1998 | $17.69 | $18.00 | $16.19 | $16.31 | -7.45% | 2,329,600 |
| Mar 1998 | $17.50 | $17.63 | $16.00 | $17.63 | +1.08% | 880,900 |
| Feb 1998 | $17.44 | $17.88 | $16.88 | $17.44 | 0.00% | 736,400 |
| Jan 1998 | $18.00 | $18.31 | $17.06 | $17.44 | -2.45% | 1,089,300 |
| Dec 1997 | $16.13 | $18.19 | $16.00 | $17.88 | +10.85% | 958,700 |
| Nov 1997 | $15.94 | $16.88 | $15.50 | $16.13 | +1.98% | 680,700 |
| Oct 1997 | $15.94 | $16.94 | $15.31 | $15.81 | -0.78% | 1,128,300 |
| Sep 1997 | $15.75 | $16.88 | $15.75 | $15.94 | +1.19% | 968,800 |
| Aug 1997 | $15.56 | $16.06 | $15.00 | $15.75 | +1.20% | 878,500 |
| Jul 1997 | $15.31 | $15.56 | $15.13 | $15.56 | +1.63% | 872,200 |
| Jun 1997 | $14.88 | $15.38 | $14.88 | $15.31 | +2.08% | 1,010,000 |
| May 1997 | $14.63 | $15.13 | $14.50 | $15.00 | +2.56% | 808,100 |
| Apr 1997 | $14.63 | $15.50 | $13.88 | $14.63 | -0.85% | 1,272,500 |
| Mar 1997 | $15.50 | $15.63 | $14.38 | $14.75 | -5.60% | 1,603,400 |
| Feb 1997 | $15.88 | $15.88 | $14.88 | $15.63 | -1.57% | 1,403,500 |
| Jan 1997 | $15.88 | $16.13 | $15.50 | $15.88 | 0.00% | 1,248,400 |
| Dec 1996 | $14.50 | $16.38 | $14.00 | $15.88 | +9.48% | 1,457,100 |
| Nov 1996 | $13.63 | $14.63 | $13.38 | $14.50 | +5.45% | 1,292,300 |
| Oct 1996 | $13.50 | $13.88 | $13.50 | $13.75 | +0.92% | 3,839,400 |
| Sep 1996 | $14.00 | $14.13 | $13.50 | $13.63 | -1.80% | 2,606,600 |
| Aug 1996 | $13.75 | $14.25 | $13.75 | $13.88 | +1.83% | 649,700 |
| Jul 1996 | $13.88 | $14.00 | $13.38 | $13.63 | -1.80% | 565,900 |
| Jun 1996 | $13.50 | $14.00 | $13.13 | $13.88 | +3.74% | 699,900 |
| May 1996 | $13.13 | $13.50 | $13.00 | $13.38 | +2.88% | 655,800 |
| Apr 1996 | $13.13 | $13.50 | $12.75 | $13.00 | -1.89% | 662,500 |
| Mar 1996 | $13.13 | $13.25 | $12.75 | $13.25 | +1.92% | 818,700 |
| Feb 1996 | $13.00 | $13.13 | $12.75 | $13.00 | +0.97% | 1,396,000 |
| Jan 1996 | $12.75 | $13.38 | $12.75 | $12.88 | +0.98% | 1,792,800 |
| Dec 1995 | $13.13 | $13.25 | $12.75 | $12.75 | -2.86% | 254,100 |
| Nov 1995 | $12.88 | $13.38 | $12.50 | $13.13 | +2.94% | 259,100 |
| Oct 1995 | $13.25 | $13.38 | $12.75 | $12.75 | -3.77% | 279,200 |
| Sep 1995 | $12.88 | $13.38 | $12.88 | $13.25 | +3.92% | 251,400 |
| Aug 1995 | $12.38 | $12.88 | $12.13 | $12.75 | +3.03% | 548,500 |
| Jul 1995 | $13.13 | $13.63 | $12.13 | $12.38 | -5.71% | 445,300 |
| Jun 1995 | $13.00 | $13.75 | $12.63 | $13.13 | +1.94% | 510,900 |
| May 1995 | $12.00 | $13.00 | $11.88 | $12.88 | +6.19% | 415,600 |
| Apr 1995 | $12.13 | $12.63 | $12.00 | $12.13 | 0.00% | 201,600 |
| Mar 1995 | $12.13 | $12.50 | $12.00 | $12.13 | -1.02% | 238,900 |
| Feb 1995 | $12.00 | $12.25 | $11.75 | $12.25 | +3.16% | 228,500 |
| Jan 1995 | $12.38 | $12.50 | $11.75 | $11.88 | -3.06% | 281,500 |
| Dec 1994 | $12.25 | $12.50 | $12.00 | $12.25 | -1.01% | 306,000 |
| Nov 1994 | $12.38 | $12.63 | $12.25 | $12.38 | 0.00% | 594,400 |
| Oct 1994 | $12.25 | $12.50 | $11.88 | $12.38 | +1.02% | 1,928,200 |
| Sep 1994 | $14.00 | $14.00 | $12.13 | $12.25 | -12.50% | 1,247,200 |
| Aug 1994 | $13.75 | $14.00 | $13.25 | $14.00 | +1.82% | 174,000 |
| Jul 1994 | $13.50 | $14.00 | $13.25 | $13.75 | +0.92% | 207,500 |
| Jun 1994 | $14.00 | $14.38 | $13.25 | $13.63 | -2.68% | 249,500 |
| May 1994 | $13.75 | $14.50 | $13.75 | $14.00 | +0.90% | 173,400 |
| Apr 1994 | $13.75 | $14.25 | $13.38 | $13.88 | 0.00% | 217,400 |
| Mar 1994 | $14.00 | $14.38 | $13.63 | $13.88 | -0.89% | 254,300 |
| Feb 1994 | $14.00 | $14.25 | $13.25 | $14.00 | 0.00% | 214,300 |
| Jan 1994 | $13.75 | $14.00 | $13.38 | $14.00 | +1.82% | 315,500 |
| Dec 1993 | $13.38 | $14.13 | $13.13 | $13.75 | +3.77% | 332,400 |
| Nov 1993 | $14.38 | $14.50 | $13.00 | $13.25 | -7.83% | 430,800 |
| Oct 1993 | $14.00 | $14.63 | $13.75 | $14.38 | +2.68% | 786,600 |
| Sep 1993 | $14.13 | $14.38 | $13.63 | $14.00 | -0.88% | 293,200 |
| Aug 1993 | $13.50 | $14.13 | $13.13 | $14.13 | +4.63% | 154,100 |
| Jul 1993 | $13.63 | $14.38 | $13.38 | $13.50 | 0.00% | 181,500 |
| Jun 1993 | $13.50 | $13.75 | $13.25 | $13.50 | 0.00% | 132,500 |
| May 1993 | $14.25 | $14.38 | $13.13 | $13.50 | -4.42% | 460,400 |
| Apr 1993 | $14.00 | $15.00 | $13.13 | $14.13 | +1.80% | 56,400 |
| Mar 1993 | $12.00 | $14.00 | $11.75 | $13.88 | +15.63% | 43,900 |
| Feb 1993 | $11.88 | $12.00 | $11.75 | $12.00 | +1.05% | 37,000 |
| Jan 1993 | $12.13 | $12.25 | $11.88 | $11.88 | -2.06% | 29,300 |
| Dec 1992 | $12.13 | $12.50 | $12.00 | $12.13 | 0.00% | 32,600 |
| Nov 1992 | $11.88 | $12.25 | $11.75 | $12.13 | +3.19% | 25,800 |
| Oct 1992 | $11.50 | $12.13 | $11.38 | $11.75 | +1.08% | 27,200 |
| Sep 1992 | $11.38 | $12.13 | $11.25 | $11.63 | +1.09% | 42,200 |
| Aug 1992 | $10.00 | $11.88 | $10.00 | $11.50 | +17.95% | 67,600 |
| Jul 1992 | $9.25 | $10.25 | $9.25 | $9.75 | -2.50% | 61,500 |
| Jun 1992 | $10.25 | $10.25 | $9.25 | $10.00 | +2.56% | 36,100 |
| May 1992 | $9.50 | $10.25 | $9.50 | $9.75 | +1.30% | 21,100 |
| Apr 1992 | $9.88 | $10.25 | $9.50 | $9.63 | -2.53% | 5,700 |
| Mar 1992 | $10.00 | $10.00 | $9.25 | $9.88 | +3.95% | 77,400 |
| Feb 1992 | $9.88 | $10.00 | $9.25 | $9.50 | -2.56% | 50,100 |
| Jan 1992 | $9.75 | $10.00 | $9.00 | $9.75 | 0.00% | 83,700 |
| Dec 1991 | $8.75 | $9.75 | $8.75 | $9.75 | +2.63% | 35,700 |
| Nov 1991 | $9.25 | $9.50 | $8.75 | $9.50 | +8.57% | 28,100 |
| Oct 1991 | $9.25 | $9.25 | $8.75 | $8.75 | 0.00% | 53,500 |
| Sep 1991 | $8.75 | $9.50 | $8.75 | $8.75 | 0.00% | 23,700 |
| Aug 1991 | $9.00 | $9.50 | $8.75 | $8.75 | 0.00% | 34,400 |
| Jul 1991 | $8.50 | $9.75 | $8.50 | $8.75 | +2.94% | 55,100 |
| Jun 1991 | $8.75 | $9.25 | $8.25 | $8.50 | +3.03% | 35,800 |
| May 1991 | $9.00 | $9.00 | $8.25 | $8.25 | -8.33% | 16,700 |
| Apr 1991 | $8.00 | $9.00 | $8.00 | $9.00 | +12.50% | 42,000 |
| Mar 1991 | $7.75 | $8.75 | $7.75 | $8.00 | -5.88% | 16,900 |
| Feb 1991 | $7.50 | $8.50 | $7.50 | $8.50 | +13.33% | 26,800 |
| Jan 1991 | $7.75 | $8.25 | $7.50 | $7.50 | -11.76% | 44,200 |
| Dec 1990 | $7.75 | $8.50 | $7.75 | $8.50 | +9.68% | 40,300 |
| Nov 1990 | $7.50 | $8.50 | $7.50 | $7.75 | +3.33% | 24,000 |
| Oct 1990 | $7.25 | $8.50 | $7.25 | $7.50 | -3.23% | 34,900 |
| Sep 1990 | $8.50 | $8.50 | $7.50 | $7.75 | -8.82% | 14,700 |
| Aug 1990 | $7.50 | $8.50 | $7.25 | $8.50 | +13.33% | 47,500 |
| Jul 1990 | $7.75 | $8.00 | $7.25 | $7.50 | +3.45% | 38,600 |
| Jun 1990 | $8.00 | $8.25 | $7.25 | $7.25 | -9.38% | 41,100 |
| May 1990 | $7.75 | $8.00 | $7.25 | $8.00 | +10.34% | 19,300 |
| Apr 1990 | $7.25 | $7.75 | $7.00 | $7.25 | -1.69% | 27,500 |
| Mar 1990 | $7.00 | $7.75 | $7.00 | $7.38 | +5.36% | 47,400 |
| Feb 1990 | $7.25 | $7.75 | $7.00 | $7.00 | -3.45% | 37,100 |
| Jan 1990 | $8.00 | $8.00 | $7.25 | $7.25 | 0.00% | 23,700 |
| Dec 1989 | $8.00 | $8.00 | $7.25 | $7.25 | -9.38% | 43,800 |
| Nov 1989 | $7.75 | $8.25 | $7.00 | $8.00 | +3.23% | 38,700 |
| Oct 1989 | $7.75 | $8.50 | $7.50 | $7.75 | 0.00% | 64,900 |
| Sep 1989 | $7.75 | $8.50 | $7.75 | $7.75 | 0.00% | 39,600 |
| Aug 1989 | $9.25 | $9.25 | $7.63 | $7.75 | -16.22% | 30,900 |
| Jul 1989 | $9.25 | $9.25 | $8.25 | $9.25 | 0.00% | 44,200 |
| Jun 1989 | $9.25 | $9.25 | $8.25 | $9.25 | 0.00% | 42,000 |
| May 1989 | $9.25 | $9.25 | $8.50 | $9.25 | 0.00% | 49,000 |
| Apr 1989 | $8.25 | $9.25 | $8.25 | $9.25 | +12.12% | 57,500 |
| Mar 1989 | $8.50 | $9.00 | $8.25 | $8.25 | -2.94% | 20,900 |
| Feb 1989 | $8.75 | $8.75 | $8.38 | $8.50 | -2.86% | 47,400 |
| Jan 1989 | $8.63 | $8.88 | $8.00 | $8.75 | +6.06% | 37,600 |
| Dec 1988 | $9.13 | $9.25 | $8.25 | $8.25 | -9.59% | 42,400 |
| Nov 1988 | $9.25 | $10.00 | $8.50 | $9.13 | -1.35% | 40,200 |
| Oct 1988 | $9.63 | $10.00 | $9.25 | $9.25 | -5.13% | 24,000 |
| Sep 1988 | $9.50 | $9.75 | $9.00 | $9.75 | +8.33% | 70,600 |
| Aug 1988 | $9.25 | $9.50 | $8.75 | $9.00 | -2.70% | 66,800 |
| Jul 1988 | $8.25 | $9.25 | $8.25 | $9.25 | +12.12% | 35,600 |
| Jun 1988 | $8.25 | $8.75 | $8.25 | $8.25 | -5.71% | 30,100 |
| May 1988 | $8.25 | $9.00 | $8.25 | $8.75 | +6.06% | 39,400 |
| Apr 1988 | $8.25 | $9.25 | $8.25 | $8.25 | 0.00% | 30,700 |
| Mar 1988 | $8.00 | $9.00 | $8.00 | $8.25 | +3.13% | 57,900 |
| Feb 1988 | $8.00 | $8.75 | $8.00 | $8.00 | 0.00% | 37,200 |
| Jan 1988 | $8.25 | $9.00 | $8.00 | $8.00 | -3.03% | 27,900 |
| Dec 1987 | $8.75 | $9.00 | $8.25 | $8.25 | -5.71% | 54,700 |
| Nov 1987 | $8.50 | $9.25 | $8.50 | $8.75 | +2.94% | 30,600 |
| Oct 1987 | $9.88 | $10.25 | $8.25 | $8.50 | -13.92% | 75,700 |
| Sep 1987 | $9.88 | $10.25 | $9.88 | $9.88 | 0.00% | 26,900 |
| Aug 1987 | $9.75 | $10.50 | $9.75 | $9.88 | +1.28% | 66,200 |
| Jul 1987 | $9.50 | $10.25 | $9.50 | $9.75 | +2.63% | 42,000 |
| Jun 1987 | $9.75 | $10.00 | $9.50 | $9.50 | 0.00% | 25,400 |
| May 1987 | $10.00 | $10.00 | $9.50 | $9.50 | -5.00% | 72,800 |
| Apr 1987 | $9.50 | $10.25 | $9.25 | $10.00 | +5.26% | 96,100 |
| Mar 1987 | $10.50 | $10.50 | $9.50 | $9.50 | -9.52% | 101,000 |
| Feb 1987 | $11.00 | $11.00 | $10.00 | $10.50 | -4.55% | 80,000 |
| Jan 1987 | $11.50 | $11.63 | $10.50 | $11.00 | -4.35% | 60,700 |
| Dec 1986 | $11.75 | $12.25 | $11.50 | $11.50 | -4.17% | 84,900 |
| Nov 1986 | $11.25 | $12.25 | $11.00 | $12.00 | +6.67% | 40,100 |
| Oct 1986 | $11.25 | $11.25 | $10.25 | $11.25 | 0.00% | 45,500 |
| Sep 1986 | $11.50 | $12.00 | $10.75 | $11.25 | 0.00% | 48,700 |
| Aug 1986 | $11.00 | $11.50 | $10.75 | $11.25 | +2.27% | 49,200 |
| Jul 1986 | $11.25 | $11.50 | $10.50 | $11.00 | -2.22% | 64,500 |
| Jun 1986 | $10.75 | $11.25 | $10.00 | $11.25 | +4.65% | 133,700 |
| May 1986 | $11.25 | $11.75 | $10.50 | $10.75 | -4.44% | 60,300 |
| Apr 1986 | $12.00 | $12.00 | $10.25 | $11.25 | -8.16% | 68,100 |
| Mar 1986 | $12.50 | $12.75 | $11.75 | $12.25 | -2.00% | 47,100 |
| Feb 1986 | $12.25 | $12.75 | $12.00 | $12.50 | +2.04% | 44,800 |
| Jan 1986 | $11.75 | $12.75 | $11.25 | $12.25 | +4.26% | 61,600 |
| Dec 1985 | $11.50 | $12.00 | $11.25 | $11.75 | +2.17% | 61,400 |
| Nov 1985 | $12.00 | $12.00 | $11.25 | $11.50 | -4.17% | 74,300 |
| Oct 1985 | $12.00 | $12.00 | $11.25 | $12.00 | +4.35% | 27,900 |
| Sep 1985 | $11.75 | $12.00 | $11.50 | $11.50 | -2.13% | 25,500 |
| Aug 1985 | $12.75 | $12.75 | $11.75 | $11.75 | -7.84% | 46,900 |
| Jul 1985 | $12.50 | $13.00 | $12.25 | $12.75 | +2.00% | 44,400 |
| Jun 1985 | $13.00 | $13.00 | $12.25 | $12.50 | -3.85% | 59,200 |
| May 1985 | $11.75 | $13.00 | $11.75 | $13.00 | +10.64% | 60,800 |
| Apr 1985 | $10.88 | $12.50 | $10.50 | $11.75 | +8.05% | 122,700 |
| Mar 1985 | $11.50 | $12.00 | $10.50 | $10.88 | -5.43% | 64,700 |
| Feb 1985 | $11.75 | $12.00 | $11.25 | $11.50 | -2.13% | 94,000 |
| Jan 1985 | $10.75 | $11.75 | $10.38 | $11.75 | +9.30% | 111,100 |
| Dec 1984 | $10.25 | $11.00 | $10.25 | $10.75 | +4.88% | 54,100 |
| Nov 1984 | $10.00 | $11.25 | $10.00 | $10.25 | +2.50% | 118,500 |
| Oct 1984 | $9.75 | $10.50 | $9.75 | $10.00 | – | 464,900 |
Seasonality
NNN 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 | 0.2% | 0.9% | -2.7% | -0.1% | 0.3% | 2.9% | 3.3% | 0.3% | -4.3% | 0.7% | 4.9% | 1.0% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 6.7% | 8.8% | -7.3% | 5.6% | 1.6% | 4.5% | 3.5% | -4.9% | -9.1% | -0.2% | ||
| 2025 | -2.1% | 7.8% | 0.5% | -2.2% | 1.6% | 3.4% | -3.1% | 4.0% | -0.8% | -3.5% | 2.2% | -4.2% |
| 2024 | -5.1% | 0.9% | 5.0% | -3.8% | 3.1% | 2.0% | 6.7% | 4.7% | 3.2% | -9.3% | 1.2% | -7.1% |
| 2023 | 4.7% | -4.3% | -2.6% | -0.2% | -2.2% | 0.6% | 1.1% | -7.7% | -10.3% | 4.5% | 11.8% | 6.1% |
| 2022 | -6.5% | -4.0% | 5.5% | -1.3% | 1.0% | -2.9% | 12.0% | -5.7% | -11.2% | 6.9% | 10.3% | -1.3% |
| 2021 | -3.4% | 12.4% | 0.5% | 6.5% | -0.2% | 1.1% | 5.4% | -2.6% | -9.3% | 6.2% | -2.8% | 9.0% |
| 2020 | 5.4% | -9.2% | -36.7% | 3.1% | -3.8% | 13.0% | 1.4% | -0.0% | -2.6% | -5.7% | 17.8% | 8.5% |
| 2019 | 9.7% | -1.2% | 6.3% | -4.1% | 1.7% | -1.0% | -0.5% | 7.5% | 0.4% | 5.4% | -5.4% | -3.8% |
| 2018 | -6.9% | -6.1% | 5.4% | -1.9% | 8.9% | 6.1% | 2.6% | 3.3% | -2.8% | 5.4% | 7.1% | -3.1% |
| 2017 | -0.3% | 3.8% | -3.6% | -2.2% | -9.1% | 1.9% | 3.5% | 4.6% | -0.4% | -2.4% | 2.2% | 5.0% |