NVR Inc (NVR) stock
NVRNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/306% above fair value
$5958.56−60.39 (-1.00%)
Close on Oct 30, 2026Market cap $15.88BP/E 15.4Yield –
Price history
NVR share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5,958.56
-1.00% on the day
52-week range
$5,501.01 – $8,200.00
-27.3% from the high
Change over 52 weeks
-17.8%
From $7,245.71 on Oct 30, 2025
Average volume
37,592
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6,129.99 | $6,200.00 | $5,550.00 | $5,958.56 | -3.18% | 1,047,635 |
| Sep 2026 | $6,292.00 | $6,462.63 | $6,057.84 | $6,154.39 | -2.55% | 858,864 |
| Aug 2026 | $6,293.54 | $6,526.86 | $6,120.01 | $6,315.23 | +2.74% | 688,500 |
| Jul 2026 | $6,783.90 | $6,879.12 | $5,919.25 | $6,147.05 | -9.78% | 665,575 |
| Jun 2026 | $6,135.00 | $6,956.48 | $6,035.88 | $6,813.40 | +11.61% | 666,932 |
| May 2026 | $6,338.89 | $6,340.20 | $5,501.01 | $6,104.80 | -3.34% | 536,968 |
| Apr 2026 | $6,584.95 | $7,294.50 | $6,195.15 | $6,315.87 | -4.16% | 481,716 |
| Mar 2026 | $7,371.05 | $7,445.58 | $6,301.03 | $6,589.83 | -12.34% | 578,420 |
| Feb 2026 | $7,576.01 | $8,200.00 | $7,242.03 | $7,517.79 | -1.54% | 502,770 |
| Jan 2026 | $7,287.27 | $7,948.78 | $7,022.00 | $7,635.73 | +4.70% | 667,283 |
| Dec 2025 | $7,450.00 | $7,746.79 | $7,266.78 | $7,292.77 | -2.86% | 461,012 |
| Nov 2025 | $7,146.42 | $7,607.46 | $7,003.47 | $7,507.29 | +4.11% | 386,243 |
| Oct 2025 | $8,066.56 | $8,199.00 | $7,178.96 | $7,210.82 | -10.25% | 506,146 |
| Sep 2025 | $8,027.53 | $8,618.28 | $7,900.34 | $8,034.66 | -1.02% | 398,877 |
| Aug 2025 | $7,619.21 | $8,341.41 | $7,605.00 | $8,117.65 | +7.53% | 337,426 |
| Jul 2025 | $7,369.91 | $8,042.50 | $7,274.19 | $7,549.49 | +2.22% | 428,043 |
| Jun 2025 | $7,058.68 | $7,495.00 | $6,941.46 | $7,385.66 | +3.79% | 450,695 |
| May 2025 | $7,102.00 | $7,563.91 | $6,955.16 | $7,115.93 | -0.14% | 387,014 |
| Apr 2025 | $7,265.11 | $7,743.80 | $6,562.85 | $7,125.75 | -1.64% | 501,201 |
| Mar 2025 | $7,300.00 | $7,626.14 | $7,017.64 | $7,244.39 | -0.02% | 585,205 |
| Feb 2025 | $7,915.02 | $7,915.02 | $7,015.00 | $7,245.58 | -9.61% | 518,057 |
| Jan 2025 | $8,222.20 | $8,602.13 | $7,802.43 | $8,016.18 | -1.99% | 563,502 |
| Dec 2024 | $9,229.61 | $9,256.14 | $7,986.00 | $8,178.90 | -11.44% | 482,867 |
| Nov 2024 | $9,213.28 | $9,527.85 | $8,734.36 | $9,235.58 | +0.90% | 424,029 |
| Oct 2024 | $9,811.80 | $9,964.77 | $8,828.81 | $9,152.81 | -6.72% | 370,780 |
| Sep 2024 | $9,214.33 | $9,844.73 | $8,920.25 | $9,811.80 | +6.97% | 414,859 |
| Aug 2024 | $8,614.03 | $9,360.00 | $8,100.00 | $9,172.46 | +6.56% | 423,087 |
| Jul 2024 | $7,636.99 | $8,700.00 | $7,390.00 | $8,607.48 | +13.43% | 429,397 |
| Jun 2024 | $7,677.18 | $7,929.49 | $7,422.33 | $7,588.56 | -1.20% | 424,647 |
| May 2024 | $7,451.79 | $7,867.31 | $7,227.09 | $7,680.73 | +3.25% | 397,498 |
| Apr 2024 | $8,097.98 | $8,211.40 | $7,438.85 | $7,438.85 | -8.16% | 431,423 |
| Mar 2024 | $7,531.02 | $8,158.99 | $7,499.05 | $8,099.96 | +6.22% | 391,292 |
| Feb 2024 | $7,130.00 | $7,700.00 | $7,029.68 | $7,625.57 | +7.78% | 351,813 |
| Jan 2024 | $6,901.21 | $7,423.73 | $6,800.00 | $7,075.29 | +1.07% | 425,817 |
| Dec 2023 | $6,155.39 | $7,075.00 | $6,105.02 | $7,000.45 | +13.73% | 452,832 |
| Nov 2023 | $5,444.16 | $6,356.19 | $5,419.00 | $6,155.39 | +13.72% | 427,585 |
| Oct 2023 | $5,915.00 | $6,280.00 | $5,210.49 | $5,412.62 | -9.23% | 604,038 |
| Sep 2023 | $6,422.20 | $6,525.00 | $5,848.58 | $5,963.30 | -6.49% | 498,901 |
| Aug 2023 | $6,310.00 | $6,416.20 | $5,951.32 | $6,377.33 | +1.12% | 420,003 |
| Jul 2023 | $6,320.00 | $6,474.53 | $6,009.32 | $6,306.44 | -0.70% | 358,382 |
| Jun 2023 | $5,550.00 | $6,386.62 | $5,520.48 | $6,350.62 | +14.34% | 507,364 |
| May 2023 | $5,845.00 | $5,985.48 | $5,528.09 | $5,554.22 | -4.89% | 565,931 |
| Apr 2023 | $5,572.19 | $5,986.96 | $5,444.06 | $5,840.00 | +4.81% | 457,021 |
| Mar 2023 | $5,154.00 | $5,586.33 | $5,089.44 | $5,572.19 | +7.70% | 534,179 |
| Feb 2023 | $5,276.26 | $5,500.00 | $4,988.99 | $5,173.62 | -1.83% | 517,923 |
| Jan 2023 | $4,647.44 | $5,349.99 | $4,519.05 | $5,270.00 | +14.25% | 330,674 |
| Dec 2022 | $4,714.15 | $4,973.00 | $4,515.20 | $4,612.58 | -0.57% | 391,264 |
| Nov 2022 | $4,300.00 | $4,657.87 | $4,027.04 | $4,639.01 | +9.47% | 390,353 |
| Oct 2022 | $4,074.23 | $4,348.99 | $3,816.56 | $4,237.75 | +6.29% | 399,460 |
| Sep 2022 | $4,101.75 | $4,350.25 | $3,864.34 | $3,987.08 | -3.70% | 400,162 |
| Aug 2022 | $4,370.00 | $4,508.00 | $4,136.49 | $4,140.06 | -5.76% | 371,833 |
| Jul 2022 | $3,995.00 | $4,625.84 | $3,995.00 | $4,393.10 | +9.71% | 337,755 |
| Jun 2022 | $4,450.62 | $4,475.95 | $3,576.01 | $4,004.14 | -10.03% | 473,212 |
| May 2022 | $4,397.43 | $4,692.60 | $3,998.00 | $4,450.62 | +1.70% | 456,186 |
| Apr 2022 | $4,519.58 | $4,585.30 | $4,224.65 | $4,376.21 | -2.04% | 469,764 |
| Mar 2022 | $4,982.30 | $5,063.78 | $4,466.07 | $4,467.27 | -9.91% | 605,885 |
| Feb 2022 | $5,271.21 | $5,569.80 | $4,518.32 | $4,958.44 | -6.92% | 557,691 |
| Jan 2022 | $5,870.00 | $5,885.00 | $5,001.01 | $5,327.22 | -9.84% | 528,945 |
| Dec 2021 | $5,268.52 | $5,982.45 | $5,193.69 | $5,908.87 | +13.08% | 454,375 |
| Nov 2021 | $4,877.00 | $5,364.04 | $4,844.00 | $5,225.34 | +6.75% | 431,142 |
| Oct 2021 | $4,810.00 | $5,094.00 | $4,750.01 | $4,894.80 | +2.10% | 307,764 |
| Sep 2021 | $5,186.61 | $5,197.04 | $4,787.53 | $4,794.08 | -7.45% | 400,937 |
| Aug 2021 | $5,267.59 | $5,332.08 | $5,043.57 | $5,179.94 | -0.82% | 282,775 |
| Jul 2021 | $4,962.31 | $5,292.00 | $4,737.23 | $5,222.60 | +5.01% | 383,696 |
| Jun 2021 | $4,925.33 | $5,000.00 | $4,596.97 | $4,973.30 | +1.76% | 527,395 |
| May 2021 | $5,076.11 | $5,308.48 | $4,565.81 | $4,887.23 | -2.61% | 360,097 |
| Apr 2021 | $4,740.01 | $5,107.10 | $4,700.00 | $5,018.10 | +6.52% | 406,221 |
| Mar 2021 | $4,528.00 | $4,832.80 | $4,330.00 | $4,710.93 | +4.67% | 580,856 |
| Feb 2021 | $4,489.96 | $4,806.54 | $4,437.26 | $4,500.84 | +1.22% | 441,413 |
| Jan 2021 | $4,089.98 | $4,610.00 | $3,885.00 | $4,446.48 | +8.99% | 611,017 |
| Dec 2020 | $4,016.00 | $4,316.86 | $3,875.20 | $4,079.86 | +2.07% | 477,478 |
| Nov 2020 | $4,032.00 | $4,424.95 | $3,939.97 | $3,997.18 | +1.12% | 455,928 |
| Oct 2020 | $4,117.34 | $4,530.00 | $3,868.01 | $3,953.09 | -3.18% | 448,140 |
| Sep 2020 | $4,140.00 | $4,247.43 | $3,823.31 | $4,083.12 | -2.04% | 424,770 |
| Aug 2020 | $3,935.00 | $4,318.00 | $3,770.02 | $4,168.34 | +6.06% | 448,124 |
| Jul 2020 | $3,254.88 | $4,000.00 | $3,158.88 | $3,930.15 | +20.60% | 481,381 |
| Jun 2020 | $3,245.08 | $3,619.26 | $3,050.00 | $3,258.75 | +1.15% | 663,019 |
| May 2020 | $3,000.00 | $3,417.56 | $2,660.00 | $3,221.61 | +3.92% | 630,125 |
| Apr 2020 | $2,502.00 | $3,349.97 | $2,294.72 | $3,100.00 | +20.66% | 737,910 |
| Mar 2020 | $3,689.30 | $4,034.99 | $2,043.01 | $2,569.11 | -29.94% | 1,131,452 |
| Feb 2020 | $3,842.76 | $4,071.13 | $3,585.19 | $3,667.18 | -3.92% | 505,340 |
| Jan 2020 | $3,777.00 | $4,058.00 | $3,696.54 | $3,816.97 | +0.22% | 632,983 |
| Dec 2019 | $3,771.11 | $3,912.47 | $3,675.85 | $3,808.41 | +0.44% | 575,627 |
| Nov 2019 | $3,651.90 | $3,827.72 | $3,315.61 | $3,791.89 | +4.27% | 702,994 |
| Oct 2019 | $3,715.10 | $3,946.50 | $3,555.10 | $3,636.59 | -2.17% | 584,151 |
| Sep 2019 | $3,598.85 | $3,770.00 | $3,457.92 | $3,717.35 | +3.29% | 1,407,173 |
| Aug 2019 | $3,325.20 | $3,720.00 | $3,305.00 | $3,599.00 | +7.62% | 490,635 |
| Jul 2019 | $3,396.99 | $3,582.99 | $3,245.68 | $3,344.14 | -0.77% | 455,891 |
| Jun 2019 | $3,190.00 | $3,489.00 | $3,170.00 | $3,370.25 | +5.27% | 482,882 |
| May 2019 | $3,160.00 | $3,381.98 | $3,151.20 | $3,201.57 | +1.56% | 580,263 |
| Apr 2019 | $2,776.99 | $3,335.23 | $2,744.73 | $3,152.48 | +13.93% | 471,251 |
| Mar 2019 | $2,623.92 | $2,893.75 | $2,586.54 | $2,767.00 | +5.61% | 478,506 |
| Feb 2019 | $2,653.55 | $2,706.85 | $2,513.82 | $2,620.00 | -1.50% | 477,930 |
| Jan 2019 | $2,387.35 | $2,710.89 | $2,285.00 | $2,660.00 | +9.15% | 592,552 |
| Dec 2018 | $2,470.80 | $2,549.89 | $2,297.46 | $2,436.99 | -0.53% | 541,602 |
| Nov 2018 | $2,248.09 | $2,580.96 | $2,185.10 | $2,450.00 | +9.42% | 697,560 |
| Oct 2018 | $2,475.35 | $2,515.31 | $2,040.71 | $2,239.03 | -9.38% | 934,074 |
| Sep 2018 | $2,656.40 | $2,689.85 | $2,465.01 | $2,470.80 | -7.41% | 491,899 |
| Aug 2018 | $2,759.92 | $2,791.11 | $2,598.90 | $2,668.45 | -3.30% | 587,651 |
| Jul 2018 | $2,938.58 | $3,188.18 | $2,694.00 | $2,759.43 | -7.10% | 526,942 |
| Jun 2018 | $2,996.12 | $3,233.00 | $2,919.41 | $2,970.35 | -0.68% | 620,528 |
| May 2018 | $3,075.60 | $3,184.56 | $2,878.25 | $2,990.54 | -3.53% | 622,136 |
| Apr 2018 | $2,930.00 | $3,223.90 | $2,862.20 | $3,100.00 | +10.71% | 569,289 |
| Mar 2018 | $2,856.00 | $3,169.95 | $2,800.00 | $2,800.00 | -1.52% | 611,646 |
| Feb 2018 | $3,110.05 | $3,250.00 | $2,738.76 | $2,843.17 | -10.54% | 813,786 |
| Jan 2018 | $3,410.00 | $3,700.00 | $3,058.14 | $3,178.17 | -9.41% | 738,713 |
| Dec 2017 | $3,479.90 | $3,536.97 | $3,296.49 | $3,508.22 | +0.96% | 593,132 |
| Nov 2017 | $3,300.00 | $3,508.38 | $3,162.02 | $3,475.00 | +5.90% | 622,296 |
| Oct 2017 | $2,862.00 | $3,320.18 | $2,828.00 | $3,281.37 | +14.93% | 605,390 |
| Sep 2017 | $2,715.20 | $2,891.43 | $2,674.99 | $2,855.00 | +4.93% | 434,845 |
| Aug 2017 | $2,612.00 | $2,775.52 | $2,606.76 | $2,720.85 | +4.23% | 542,927 |
| Jul 2017 | $2,413.11 | $2,705.16 | $2,393.82 | $2,610.44 | +8.29% | 559,400 |
| Jun 2017 | $2,297.00 | $2,510.76 | $2,275.20 | $2,410.61 | +5.62% | 649,105 |
| May 2017 | $2,124.80 | $2,368.66 | $2,084.50 | $2,282.38 | +8.11% | 820,474 |
| Apr 2017 | $2,119.81 | $2,191.75 | $2,028.99 | $2,111.25 | +0.21% | 607,909 |
| Mar 2017 | $1,942.33 | $2,115.00 | $1,941.97 | $2,106.88 | +8.88% | 516,808 |
| Feb 2017 | $1,872.78 | $1,962.00 | $1,832.70 | $1,934.97 | +4.14% | 485,065 |
| Jan 2017 | $1,650.00 | $1,920.52 | $1,631.78 | $1,858.00 | +11.32% | 664,028 |
| Dec 2016 | $1,596.25 | $1,695.41 | $1,570.00 | $1,669.00 | +4.64% | 424,948 |
| Nov 2016 | $1,519.03 | $1,620.00 | $1,478.04 | $1,595.00 | +4.73% | 694,183 |
| Oct 2016 | $1,634.09 | $1,648.00 | $1,505.03 | $1,523.00 | -7.13% | 602,884 |
| Sep 2016 | $1,690.97 | $1,712.81 | $1,633.00 | $1,639.87 | -2.78% | 429,800 |
| Aug 2016 | $1,691.00 | $1,720.94 | $1,655.00 | $1,686.80 | -1.07% | 536,700 |
| Jul 2016 | $1,779.95 | $1,845.37 | $1,676.08 | $1,705.00 | -4.23% | 528,800 |
| Jun 2016 | $1,733.00 | $1,789.49 | $1,662.00 | $1,780.34 | +2.73% | 581,900 |
| May 2016 | $1,669.74 | $1,747.99 | $1,606.75 | $1,733.00 | +4.32% | 487,200 |
| Apr 2016 | $1,732.58 | $1,801.94 | $1,641.01 | $1,661.29 | -4.10% | 559,700 |
| Mar 2016 | $1,648.84 | $1,820.00 | $1,600.60 | $1,732.40 | +5.83% | 547,000 |
| Feb 2016 | $1,643.90 | $1,665.00 | $1,503.05 | $1,637.00 | -0.85% | 469,000 |
| Jan 2016 | $1,629.89 | $1,660.00 | $1,462.02 | $1,651.00 | +0.49% | 622,100 |
| Dec 2015 | $1,683.00 | $1,721.95 | $1,617.55 | $1,643.00 | -2.35% | 539,700 |
| Nov 2015 | $1,636.21 | $1,699.30 | $1,604.89 | $1,682.48 | +2.73% | 445,600 |
| Oct 2015 | $1,540.89 | $1,672.65 | $1,500.23 | $1,637.76 | +7.38% | 880,100 |
| Sep 2015 | $1,514.80 | $1,610.00 | $1,494.00 | $1,525.22 | +0.35% | 600,500 |
| Aug 2015 | $1,481.26 | $1,584.54 | $1,430.12 | $1,519.95 | +2.01% | 566,000 |
| Jul 2015 | $1,343.99 | $1,500.00 | $1,317.23 | $1,490.04 | +11.20% | 782,200 |
| Jun 2015 | $1,361.33 | $1,386.39 | $1,335.00 | $1,340.00 | -1.51% | 469,000 |
| May 2015 | $1,327.15 | $1,387.40 | $1,292.11 | $1,360.60 | +2.57% | 543,200 |
| Apr 2015 | $1,324.08 | $1,369.13 | $1,307.00 | $1,326.49 | -0.16% | 613,600 |
| Mar 2015 | $1,351.61 | $1,371.93 | $1,307.51 | $1,328.66 | -0.25% | 432,800 |
| Feb 2015 | $1,279.39 | $1,377.76 | $1,237.00 | $1,332.00 | +6.20% | 397,300 |
| Jan 2015 | $1,246.98 | $1,355.09 | $1,187.84 | $1,254.23 | -1.65% | 785,200 |
| Dec 2014 | $1,258.50 | $1,284.50 | $1,150.54 | $1,275.33 | +1.32% | 728,400 |
| Nov 2014 | $1,211.34 | $1,264.99 | $1,205.00 | $1,258.67 | +2.53% | 446,000 |
| Oct 2014 | $1,130.02 | $1,258.06 | $1,050.95 | $1,227.58 | +8.63% | 929,000 |
| Sep 2014 | $1,161.51 | $1,200.00 | $1,112.53 | $1,130.02 | -3.68% | 465,600 |
| Aug 2014 | $1,122.00 | $1,193.93 | $1,117.92 | $1,173.19 | +4.15% | 546,500 |
| Jul 2014 | $1,155.17 | $1,177.79 | $1,040.83 | $1,126.46 | -2.10% | 1,007,600 |
| Jun 2014 | $1,110.01 | $1,163.55 | $1,102.15 | $1,150.60 | +3.32% | 626,300 |
| May 2014 | $1,080.88 | $1,132.60 | $1,066.32 | $1,113.64 | +3.40% | 797,000 |
| Apr 2014 | $1,144.20 | $1,173.78 | $1,027.00 | $1,077.00 | -6.10% | 1,274,800 |
| Mar 2014 | $1,184.90 | $1,220.95 | $1,121.18 | $1,147.00 | -3.78% | 826,100 |
| Feb 2014 | $1,142.51 | $1,199.99 | $1,126.16 | $1,192.00 | +3.35% | 958,900 |
| Jan 2014 | $995.01 | $1,197.45 | $991.05 | $1,153.41 | +12.42% | 1,172,200 |
| Dec 2013 | $972.90 | $1,042.55 | $945.00 | $1,026.01 | +5.78% | 808,600 |
| Nov 2013 | $913.78 | $992.00 | $912.18 | $969.98 | +5.74% | 751,100 |
| Oct 2013 | $927.85 | $950.00 | $883.96 | $917.32 | -0.20% | 755,900 |
| Sep 2013 | $860.50 | $950.61 | $830.00 | $919.19 | +7.41% | 719,400 |
| Aug 2013 | $935.00 | $948.99 | $830.81 | $855.81 | -7.54% | 843,000 |
| Jul 2013 | $929.90 | $967.00 | $889.32 | $925.60 | +0.39% | 947,800 |
| Jun 2013 | $987.79 | $991.98 | $885.43 | $922.00 | -6.24% | 830,100 |
| May 2013 | $1,023.25 | $1,042.01 | $977.03 | $983.31 | -4.53% | 736,700 |
| Apr 2013 | $1,065.10 | $1,084.00 | $910.00 | $1,030.00 | -4.64% | 861,200 |
| Mar 2013 | $1,000.60 | $1,100.00 | $996.10 | $1,080.11 | +7.03% | 651,600 |
| Feb 2013 | $1,033.85 | $1,046.89 | $961.35 | $1,009.20 | -1.99% | 582,800 |
| Jan 2013 | $935.00 | $1,055.94 | $920.00 | $1,029.66 | +11.92% | 768,000 |
| Dec 2012 | $904.95 | $966.93 | $871.39 | $920.00 | +2.24% | 898,200 |
| Nov 2012 | $905.00 | $923.26 | $832.40 | $899.84 | -0.43% | 590,200 |
| Oct 2012 | $845.56 | $915.05 | $830.00 | $903.74 | +7.01% | 608,600 |
| Sep 2012 | $825.90 | $875.00 | $816.45 | $844.50 | +1.97% | 810,700 |
| Aug 2012 | $781.50 | $843.84 | $773.46 | $828.18 | +7.00% | 976,200 |
| Jul 2012 | $853.60 | $879.99 | $721.56 | $773.98 | -8.94% | 1,305,200 |
| Jun 2012 | $792.51 | $855.00 | $744.00 | $850.00 | +5.62% | 856,500 |
| May 2012 | $784.00 | $839.94 | $761.05 | $804.80 | +2.66% | 922,100 |
| Apr 2012 | $726.92 | $799.51 | $711.75 | $783.94 | +7.93% | 654,940 |
| Mar 2012 | $695.96 | $749.01 | $667.98 | $726.33 | +4.96% | 754,800 |
| Feb 2012 | $700.25 | $736.55 | $674.06 | $692.00 | -0.18% | 527,600 |
| Jan 2012 | $696.23 | $759.13 | $686.79 | $693.25 | +1.06% | 919,400 |
| Dec 2011 | $668.19 | $692.19 | $627.51 | $686.00 | +2.41% | 589,500 |
| Nov 2011 | $637.50 | $678.73 | $613.77 | $669.85 | +4.22% | 861,800 |
| Oct 2011 | $601.50 | $666.53 | $554.71 | $642.75 | +6.42% | 963,700 |
| Sep 2011 | $642.50 | $652.00 | $600.78 | $603.98 | -5.11% | 999,600 |
| Aug 2011 | $693.00 | $693.00 | $555.58 | $636.50 | -6.41% | 1,565,300 |
| Jul 2011 | $727.70 | $760.37 | $674.29 | $680.09 | -6.26% | 645,400 |
| Jun 2011 | $743.05 | $743.40 | $701.00 | $725.48 | -2.75% | 1,087,200 |
| May 2011 | $744.15 | $750.68 | $713.53 | $746.00 | +0.90% | 683,900 |
| Apr 2011 | $756.90 | $788.79 | $709.02 | $739.33 | -2.21% | 673,300 |
| Mar 2011 | $727.36 | $784.19 | $720.07 | $756.00 | +3.87% | 704,100 |
| Feb 2011 | $766.21 | $775.00 | $704.50 | $727.86 | -4.85% | 849,000 |
| Jan 2011 | $675.00 | $804.32 | $674.07 | $765.00 | +10.71% | 1,172,000 |
| Dec 2010 | $625.00 | $699.28 | $622.10 | $691.02 | +11.46% | 601,500 |
| Nov 2010 | $630.70 | $659.94 | $611.50 | $619.98 | -1.18% | 499,100 |
| Oct 2010 | $652.28 | $654.56 | $622.55 | $627.41 | -3.11% | 570,100 |
| Sep 2010 | $604.65 | $654.40 | $595.00 | $647.53 | +7.18% | 678,300 |
| Aug 2010 | $633.17 | $637.73 | $598.29 | $604.16 | -3.57% | 1,054,900 |
| Jul 2010 | $655.19 | $680.05 | $615.00 | $626.50 | -4.36% | 1,145,100 |
| Jun 2010 | $679.73 | $693.91 | $627.43 | $655.03 | -4.41% | 1,205,500 |
| May 2010 | $718.77 | $734.12 | $632.00 | $685.28 | -4.56% | 1,203,700 |
| Apr 2010 | $727.15 | $769.50 | $701.70 | $718.05 | -1.16% | 1,167,500 |
| Mar 2010 | $708.00 | $759.27 | $706.20 | $726.50 | +2.57% | 732,700 |
| Feb 2010 | $683.03 | $710.01 | $655.00 | $708.30 | +3.53% | 695,300 |
| Jan 2010 | $697.94 | $741.01 | $667.19 | $684.14 | -3.74% | 746,400 |
| Dec 2009 | $675.78 | $732.33 | $636.54 | $710.71 | +5.58% | 655,000 |
| Nov 2009 | $661.78 | $711.00 | $648.00 | $673.15 | +1.64% | 597,400 |
| Oct 2009 | $634.15 | $742.00 | $607.00 | $662.27 | +3.91% | 923,300 |
| Sep 2009 | $668.47 | $688.82 | $631.22 | $637.37 | -5.61% | 849,200 |
| Aug 2009 | $607.87 | $698.28 | $581.00 | $675.25 | +12.33% | 1,577,500 |
| Jul 2009 | $504.99 | $624.39 | $477.41 | $601.15 | +19.66% | 1,799,200 |
| Jun 2009 | $502.00 | $521.54 | $468.59 | $502.39 | +1.51% | 1,831,100 |
| May 2009 | $505.37 | $533.89 | $461.53 | $494.90 | -2.07% | 1,588,500 |
| Apr 2009 | $422.90 | $531.02 | $416.24 | $505.37 | +18.15% | 2,022,600 |
| Mar 2009 | $322.51 | $484.00 | $310.69 | $427.75 | +28.54% | 2,526,900 |
| Feb 2009 | $421.60 | $431.60 | $325.42 | $332.77 | -21.90% | 2,446,000 |
| Jan 2009 | $440.00 | $500.05 | $389.17 | $426.09 | -6.61% | 1,438,900 |
| Dec 2008 | $407.00 | $493.00 | $375.61 | $456.25 | +5.07% | 1,681,200 |
| Nov 2008 | $500.00 | $511.84 | $316.82 | $434.25 | -11.42% | 2,841,800 |
| Oct 2008 | $564.00 | $600.00 | $450.00 | $490.21 | -14.30% | 2,635,600 |
| Sep 2008 | $604.50 | $639.80 | $535.51 | $572.00 | -4.30% | 2,463,200 |
| Aug 2008 | $550.10 | $609.05 | $529.00 | $597.73 | +8.22% | 1,239,600 |
| Jul 2008 | $495.00 | $593.51 | $452.00 | $552.32 | +10.45% | 1,985,700 |
| Jun 2008 | $569.70 | $581.35 | $498.00 | $500.08 | -11.55% | 1,570,500 |
| May 2008 | $619.50 | $663.98 | $525.05 | $565.37 | -7.85% | 1,886,300 |
| Apr 2008 | $601.10 | $679.37 | $559.31 | $613.50 | +2.68% | 1,893,700 |
| Mar 2008 | $540.68 | $632.00 | $506.50 | $597.50 | +10.51% | 2,264,200 |
| Feb 2008 | $631.50 | $661.00 | $530.20 | $540.68 | -14.38% | 2,150,700 |
| Jan 2008 | $515.27 | $638.99 | $436.20 | $631.50 | +20.52% | 3,380,900 |
| Dec 2007 | $490.00 | $578.00 | $465.00 | $524.00 | +6.50% | 1,487,100 |
| Nov 2007 | $467.20 | $535.00 | $424.89 | $492.00 | +3.42% | 2,565,900 |
| Oct 2007 | $475.00 | $532.50 | $398.96 | $475.75 | +1.17% | 3,691,600 |
| Sep 2007 | $557.00 | $571.00 | $442.20 | $470.25 | -15.95% | 2,024,700 |
| Aug 2007 | $580.58 | $634.00 | $516.03 | $559.50 | -3.28% | 3,711,200 |
| Jul 2007 | $677.00 | $728.45 | $550.00 | $578.48 | -14.90% | 3,071,200 |
| Jun 2007 | $797.00 | $800.00 | $658.61 | $679.75 | -14.71% | 2,276,300 |
| May 2007 | $823.75 | $851.00 | $758.26 | $797.00 | -3.28% | 2,166,700 |
| Apr 2007 | $673.00 | $851.96 | $663.34 | $824.00 | +23.91% | 3,198,500 |
| Mar 2007 | $670.00 | $734.99 | $623.00 | $665.00 | -1.75% | 2,342,700 |
| Feb 2007 | $685.25 | $747.00 | $650.00 | $676.85 | -2.26% | 1,317,000 |
| Jan 2007 | $611.40 | $695.75 | $585.00 | $692.52 | +7.37% | 1,215,600 |
| Dec 2006 | $598.75 | $678.13 | $593.00 | $645.00 | +8.40% | 1,048,700 |
| Nov 2006 | $562.75 | $607.00 | $509.00 | $595.00 | +5.97% | 1,477,800 |
| Oct 2006 | $530.00 | $576.63 | $515.60 | $561.50 | +4.95% | 1,707,000 |
| Sep 2006 | $518.00 | $609.00 | $477.55 | $535.00 | +4.16% | 1,799,400 |
| Aug 2006 | $489.00 | $540.00 | $460.00 | $513.65 | +3.77% | 1,549,400 |
| Jul 2006 | $490.25 | $495.00 | $386.55 | $495.00 | +0.76% | 2,235,100 |
| Jun 2006 | $600.50 | $627.00 | $478.10 | $491.25 | -19.33% | 2,538,000 |
| May 2006 | $753.00 | $758.50 | $597.00 | $609.00 | -19.34% | 1,509,500 |
| Apr 2006 | $725.50 | $846.75 | $725.25 | $755.00 | +2.17% | 1,216,800 |
| Mar 2006 | $747.00 | $798.30 | $702.55 | $738.95 | -1.87% | 1,068,700 |
| Feb 2006 | $791.00 | $791.01 | $715.25 | $753.00 | -5.19% | 1,055,200 |
| Jan 2006 | $680.00 | $844.84 | $680.00 | $794.25 | +13.14% | 1,690,500 |
| Dec 2005 | $691.00 | $731.99 | $670.00 | $702.00 | +2.15% | 1,231,100 |
| Nov 2005 | $685.50 | $759.00 | $654.00 | $687.25 | +0.26% | 1,903,800 |
| Oct 2005 | $887.00 | $892.00 | $641.00 | $685.50 | -22.54% | 2,399,000 |
| Sep 2005 | $885.00 | $905.08 | $815.50 | $884.95 | -0.01% | 948,500 |
| Aug 2005 | $940.00 | $940.00 | $822.00 | $885.00 | -5.65% | 982,600 |
| Jul 2005 | $811.75 | $947.95 | $793.00 | $938.00 | +15.80% | 1,016,800 |
| Jun 2005 | $756.50 | $826.50 | $754.00 | $810.00 | +6.72% | 892,600 |
| May 2005 | $721.50 | $760.00 | $707.55 | $759.00 | +5.66% | 1,040,200 |
| Apr 2005 | $791.00 | $807.95 | $714.69 | $718.35 | -8.49% | 1,253,200 |
| Mar 2005 | $794.25 | $816.00 | $772.25 | $785.00 | -0.92% | 1,271,500 |
| Feb 2005 | $791.75 | $819.49 | $757.15 | $792.25 | +0.13% | 1,213,400 |
| Jan 2005 | $736.00 | $804.50 | $703.65 | $791.25 | +2.84% | 1,615,700 |
| Dec 2004 | $688.00 | $784.00 | $685.10 | $769.40 | +11.36% | 1,048,200 |
| Nov 2004 | $630.00 | $706.00 | $622.32 | $690.90 | +10.19% | 1,308,200 |
| Oct 2004 | $551.00 | $635.00 | $529.00 | $627.00 | +13.79% | 1,782,200 |
| Sep 2004 | $501.00 | $563.98 | $497.15 | $551.00 | +9.71% | 853,400 |
| Aug 2004 | $466.25 | $512.00 | $465.25 | $502.25 | +7.78% | 836,300 |
| Jul 2004 | $484.00 | $495.50 | $445.00 | $466.00 | -3.76% | 865,500 |
| Jun 2004 | $456.75 | $493.00 | $444.55 | $484.20 | +5.78% | 879,300 |
| May 2004 | $450.00 | $469.80 | $405.13 | $457.75 | +1.50% | 938,200 |
| Apr 2004 | $460.00 | $467.50 | $431.01 | $451.00 | -1.96% | 1,000,000 |
| Mar 2004 | $464.50 | $479.95 | $447.00 | $460.00 | -0.54% | 952,400 |
| Feb 2004 | $432.50 | $483.00 | $426.11 | $462.50 | +6.44% | 1,285,300 |
| Jan 2004 | $456.00 | $460.00 | $411.20 | $434.50 | -6.76% | 1,712,600 |
| Dec 2003 | $491.00 | $496.00 | $466.00 | $466.00 | -5.09% | 1,203,100 |
| Nov 2003 | $488.00 | $504.75 | $465.25 | $491.00 | +0.33% | 1,243,600 |
| Oct 2003 | $466.95 | $541.35 | $466.94 | $489.40 | +4.91% | 1,677,900 |
| Sep 2003 | $433.50 | $473.50 | $431.55 | $466.50 | +7.61% | 1,214,400 |
| Aug 2003 | $408.50 | $441.00 | $406.00 | $433.50 | +5.99% | 1,522,100 |
| Jul 2003 | $411.00 | $444.00 | $396.50 | $409.00 | -0.49% | 1,934,100 |
| Jun 2003 | $405.00 | $442.00 | $398.00 | $411.00 | +0.80% | 1,360,600 |
| May 2003 | $357.50 | $411.68 | $352.00 | $407.75 | +13.98% | 1,813,400 |
| Apr 2003 | $326.50 | $369.99 | $326.50 | $357.75 | +8.74% | 1,380,200 |
| Mar 2003 | $332.50 | $349.99 | $297.01 | $329.00 | -0.89% | 1,950,000 |
| Feb 2003 | $332.51 | $338.29 | $320.55 | $331.95 | -0.17% | 1,575,200 |
| Jan 2003 | $316.00 | $353.99 | $316.00 | $332.50 | +1.84% | 1,891,100 |
| Dec 2002 | $331.00 | $344.00 | $305.00 | $326.50 | -1.36% | 1,924,300 |
| Nov 2002 | $338.75 | $356.00 | $306.00 | $331.00 | -2.36% | 1,852,500 |
| Oct 2002 | $301.00 | $347.98 | $270.50 | $339.00 | +13.06% | 2,637,100 |
| Sep 2002 | $295.50 | $333.00 | $288.01 | $299.83 | +1.12% | 2,400,800 |
| Aug 2002 | $289.50 | $329.50 | $264.00 | $296.50 | +2.77% | 2,311,700 |
| Jul 2002 | $325.00 | $328.49 | $242.00 | $288.50 | -10.68% | 3,469,000 |
| Jun 2002 | $327.00 | $352.00 | $313.65 | $323.00 | -2.42% | 2,693,100 |
| May 2002 | $368.25 | $391.00 | $330.00 | $331.00 | -10.48% | 2,888,200 |
| Apr 2002 | $313.75 | $383.00 | $311.51 | $369.75 | +17.19% | 3,159,500 |
| Mar 2002 | $292.25 | $323.99 | $268.00 | $315.50 | +7.96% | 3,135,800 |
| Feb 2002 | $238.50 | $295.50 | $237.57 | $292.25 | +21.79% | 2,401,500 |
| Jan 2002 | $195.00 | $242.00 | $192.31 | $239.97 | +17.63% | 1,814,700 |
| Dec 2001 | $181.00 | $213.75 | $177.50 | $204.00 | +12.40% | 1,316,300 |
| Nov 2001 | $161.00 | $187.50 | $159.25 | $181.50 | +14.66% | 1,427,200 |
| Oct 2001 | $141.00 | $170.00 | $136.00 | $158.30 | +12.66% | 1,823,900 |
| Sep 2001 | $162.00 | $170.00 | $126.25 | $140.51 | -12.73% | 1,507,900 |
| Aug 2001 | $175.00 | $180.96 | $148.90 | $161.00 | -8.65% | 1,391,600 |
| Jul 2001 | $150.00 | $183.00 | $149.00 | $176.25 | +19.09% | 1,408,700 |
| Jun 2001 | $171.50 | $172.15 | $139.75 | $148.00 | -14.21% | 1,822,300 |
| May 2001 | $190.62 | $205.03 | $163.00 | $172.51 | -9.50% | 1,839,200 |
| Apr 2001 | $163.50 | $199.91 | $160.00 | $190.62 | +16.94% | 1,744,500 |
| Mar 2001 | $145.50 | $178.50 | $143.25 | $163.00 | +10.70% | 1,812,300 |
| Feb 2001 | $115.25 | $149.24 | $111.50 | $147.25 | +28.04% | 1,723,600 |
| Jan 2001 | $123.60 | $137.50 | $103.00 | $115.00 | -6.96% | 1,958,000 |
| Dec 2000 | $90.50 | $128.74 | $90.50 | $123.60 | +35.82% | 1,035,300 |
| Nov 2000 | $103.40 | $113.20 | $81.65 | $91.00 | -11.99% | 726,300 |
| Oct 2000 | $81.25 | $106.00 | $75.95 | $103.40 | +27.65% | 618,700 |
| Sep 2000 | $73.88 | $81.25 | $71.19 | $81.00 | +10.20% | 435,300 |
| Aug 2000 | $61.38 | $74.25 | $61.38 | $73.50 | +19.27% | 529,200 |
| Jul 2000 | $57.00 | $61.88 | $57.00 | $61.63 | +8.11% | 275,700 |
| Jun 2000 | $55.13 | $60.25 | $53.88 | $57.00 | +3.64% | 475,500 |
| May 2000 | $62.50 | $65.00 | $55.00 | $55.00 | -11.29% | 1,261,500 |
| Apr 2000 | $54.25 | $63.31 | $52.13 | $62.00 | +14.81% | 775,100 |
| Mar 2000 | $44.13 | $57.00 | $44.00 | $54.00 | +22.38% | 662,600 |
| Feb 2000 | $45.00 | $46.75 | $42.00 | $44.13 | -2.49% | 562,100 |
| Jan 2000 | $47.75 | $49.25 | $45.25 | $45.25 | -5.24% | 475,100 |
| Dec 1999 | $48.88 | $49.81 | $42.50 | $47.75 | -1.80% | 545,700 |
| Nov 1999 | $41.00 | $50.25 | $40.81 | $48.63 | +18.60% | 602,500 |
| Oct 1999 | $50.25 | $52.13 | $38.00 | $41.00 | -18.81% | 625,800 |
| Sep 1999 | $57.75 | $58.00 | $50.38 | $50.50 | -12.55% | 691,100 |
| Aug 1999 | $56.00 | $58.00 | $53.25 | $57.75 | +2.67% | 600,100 |
| Jul 1999 | $52.19 | $57.81 | $51.25 | $56.25 | +7.78% | 883,900 |
| Jun 1999 | $48.00 | $52.50 | $47.13 | $52.19 | +8.44% | 757,200 |
| May 1999 | $48.38 | $50.25 | $47.50 | $48.13 | 0.00% | 448,300 |
| Apr 1999 | $42.00 | $49.00 | $41.88 | $48.13 | +14.24% | 992,300 |
| Mar 1999 | $43.13 | $43.25 | $41.00 | $42.13 | -2.03% | 657,700 |
| Feb 1999 | $44.88 | $47.19 | $42.63 | $43.00 | -3.37% | 559,800 |
| Jan 1999 | $47.69 | $48.13 | $42.19 | $44.50 | -6.68% | 790,100 |
| Dec 1998 | $39.88 | $50.25 | $39.63 | $47.69 | +21.11% | 1,093,600 |
| Nov 1998 | $34.25 | $42.00 | $34.25 | $39.38 | +15.81% | 582,600 |
| Oct 1998 | $32.75 | $34.13 | $23.25 | $34.00 | +3.03% | 655,800 |
| Sep 1998 | $32.75 | $37.31 | $30.63 | $33.00 | +1.34% | 526,300 |
| Aug 1998 | $39.13 | $41.56 | $32.50 | $32.56 | -17.30% | 1,128,800 |
| Jul 1998 | $41.06 | $46.63 | $38.25 | $39.38 | -4.11% | 1,416,400 |
| Jun 1998 | $31.88 | $42.00 | $31.75 | $41.06 | +27.82% | 1,163,700 |
| May 1998 | $34.25 | $34.88 | $31.31 | $32.13 | -7.22% | 602,100 |
| Apr 1998 | $32.00 | $38.50 | $31.00 | $34.63 | +9.70% | 1,914,900 |
| Mar 1998 | $32.00 | $34.00 | $29.75 | $31.56 | -2.51% | 626,700 |
| Feb 1998 | $27.50 | $32.88 | $27.38 | $32.38 | +29.50% | 768,700 |
| Jan 1998 | $21.88 | $25.75 | $21.63 | $25.00 | +14.29% | 588,800 |
| Dec 1997 | $22.56 | $22.88 | $20.75 | $21.88 | -2.78% | 541,600 |
| Nov 1997 | $22.13 | $23.38 | $20.38 | $22.50 | +2.86% | 900,500 |
| Oct 1997 | $26.13 | $26.13 | $20.38 | $21.88 | -15.87% | 1,058,300 |
| Sep 1997 | $21.50 | $29.25 | $21.50 | $26.00 | +21.64% | 605,900 |
| Aug 1997 | $17.75 | $21.38 | $17.50 | $21.38 | +23.47% | 534,800 |
| Jul 1997 | $15.25 | $17.50 | $15.00 | $17.31 | +13.52% | 336,400 |
| Jun 1997 | $15.06 | $16.00 | $14.75 | $15.25 | -0.41% | 326,500 |
| May 1997 | $12.75 | $15.44 | $12.75 | $15.31 | +20.10% | 349,900 |
| Apr 1997 | $15.00 | $15.25 | $12.13 | $12.75 | -15.70% | 556,200 |
| Mar 1997 | $13.00 | $15.75 | $12.88 | $15.13 | +18.63% | 803,600 |
| Feb 1997 | $12.75 | $13.63 | $12.50 | $12.75 | -0.97% | 331,200 |
| Jan 1997 | $13.00 | $14.13 | $12.25 | $12.88 | -0.96% | 645,500 |
| Dec 1996 | $10.13 | $13.25 | $10.00 | $13.00 | +28.40% | 1,315,200 |
| Nov 1996 | $9.38 | $10.38 | $8.88 | $10.13 | +7.28% | 1,164,800 |
| Oct 1996 | $9.38 | $10.13 | $8.75 | $9.44 | 0.00% | 351,500 |
| Sep 1996 | $9.25 | $9.50 | $9.13 | $9.44 | +0.67% | 629,400 |
| Aug 1996 | $11.00 | $11.00 | $9.13 | $9.38 | -13.79% | 252,400 |
| Jul 1996 | $10.88 | $11.00 | $10.38 | $10.88 | -2.25% | 582,800 |
| Jun 1996 | $10.50 | $11.50 | $10.38 | $11.13 | +4.71% | 648,100 |
| May 1996 | $10.13 | $10.63 | $10.00 | $10.63 | +4.94% | 470,300 |
| Apr 1996 | $9.69 | $10.13 | $9.38 | $10.13 | +5.88% | 612,700 |
| Mar 1996 | $10.13 | $10.13 | $9.00 | $9.56 | -4.37% | 439,400 |
| Feb 1996 | $10.50 | $11.13 | $9.75 | $10.00 | -3.61% | 680,400 |
| Jan 1996 | $9.81 | $10.75 | $9.81 | $10.38 | +3.75% | 1,053,900 |
| Dec 1995 | $9.63 | $11.25 | $9.63 | $10.00 | +2.56% | 1,065,600 |
| Nov 1995 | $9.88 | $10.00 | $9.25 | $9.75 | -2.50% | 975,000 |
| Oct 1995 | $9.81 | $10.25 | $9.50 | $10.00 | +2.56% | 611,900 |
| Sep 1995 | $10.00 | $11.63 | $9.25 | $9.75 | -0.64% | 761,500 |
| Aug 1995 | $7.13 | $10.00 | $7.13 | $9.81 | +40.18% | 1,079,600 |
| Jul 1995 | $7.25 | $7.50 | $6.44 | $7.00 | -4.27% | 180,200 |
| Jun 1995 | $7.25 | $7.56 | $7.00 | $7.31 | +0.86% | 564,400 |
| May 1995 | $6.75 | $8.13 | $6.63 | $7.25 | +7.41% | 405,700 |
| Apr 1995 | $5.88 | $6.75 | $5.88 | $6.75 | +14.89% | 286,400 |
| Mar 1995 | $5.88 | $6.00 | $5.63 | $5.88 | -2.08% | 179,500 |
| Feb 1995 | $5.50 | $6.25 | $5.50 | $6.00 | +6.67% | 601,700 |
| Jan 1995 | $5.50 | $5.63 | $5.38 | $5.63 | +2.27% | 472,600 |
| Dec 1994 | $5.13 | $5.75 | $5.13 | $5.50 | +4.76% | 378,300 |
| Nov 1994 | $5.88 | $5.88 | $5.13 | $5.25 | -12.50% | 597,700 |
| Oct 1994 | $5.63 | $6.00 | $5.13 | $6.00 | +2.13% | 572,300 |
| Sep 1994 | $5.88 | $6.25 | $5.63 | $5.88 | 0.00% | 618,800 |
| Aug 1994 | $6.25 | $6.25 | $5.50 | $5.88 | -4.08% | 390,600 |
| Jul 1994 | $6.13 | $6.75 | $5.88 | $6.13 | -2.00% | 1,469,900 |
| Jun 1994 | $7.00 | $7.00 | $5.75 | $6.25 | -10.71% | 1,797,700 |
| May 1994 | $7.50 | $8.13 | $6.88 | $7.00 | -6.67% | 846,100 |
| Apr 1994 | $7.25 | $8.75 | $7.00 | $7.50 | 0.00% | 1,234,900 |
| Mar 1994 | $9.38 | $9.50 | $7.50 | $7.50 | -21.05% | 608,400 |
| Feb 1994 | $10.75 | $10.75 | $9.38 | $9.50 | -13.64% | 389,200 |
| Jan 1994 | $9.88 | $11.25 | $9.63 | $11.00 | +12.82% | 1,317,400 |
| Dec 1993 | $8.88 | $10.13 | $8.88 | $9.75 | +9.86% | 406,200 |
| Nov 1993 | $10.00 | $10.25 | $8.50 | $8.88 | -12.35% | 522,800 |
| Oct 1993 | $9.75 | $11.13 | $9.38 | $10.13 | +2600.00% | 666,400 |
| Sep 1993 | $0.4375 | $0.50 | $0.375 | $0.375 | -25.00% | 1,312,500 |
| Aug 1993 | $0.375 | $0.50 | $0.375 | $0.50 | +33.33% | 1,870,100 |
| Jul 1993 | $0.375 | $0.4375 | $0.3125 | $0.375 | 0.00% | 1,440,700 |
| Jun 1993 | $0.50 | $0.5625 | $0.375 | $0.375 | -33.33% | 672,600 |
| May 1993 | $0.6875 | $0.6875 | $0.4375 | $0.5625 | -10.00% | 954,100 |
| Apr 1993 | $0.625 | $0.6875 | $0.50 | $0.625 | -9.09% | 356,900 |
| Mar 1993 | $0.625 | $0.75 | $0.625 | $0.6875 | +10.00% | 389,800 |
| Feb 1993 | $0.75 | $0.75 | $0.625 | $0.625 | -16.67% | 431,300 |
| Jan 1993 | $0.50 | $1.00 | $0.50 | $0.75 | +50.00% | 1,035,900 |
| Dec 1992 | $0.50 | $0.625 | $0.50 | $0.50 | 0.00% | 932,300 |
| Nov 1992 | $0.50 | $0.8125 | $0.25 | $0.50 | 0.00% | 585,500 |
| Oct 1992 | $0.5625 | $0.5625 | $0.4375 | $0.50 | -20.00% | 339,900 |
| Sep 1992 | $0.625 | $0.625 | $0.50 | $0.625 | +11.11% | 234,200 |
| Aug 1992 | $0.5625 | $0.625 | $0.50 | $0.5625 | -10.00% | 390,200 |
| Jul 1992 | $0.625 | $0.625 | $0.50 | $0.625 | +11.11% | 281,300 |
| Jun 1992 | $0.75 | $0.8125 | $0.5625 | $0.5625 | -25.00% | 478,100 |
| May 1992 | $0.6875 | $0.75 | $0.5625 | $0.75 | +9.09% | 548,700 |
| Apr 1992 | $1.13 | $1.13 | $0.375 | $0.6875 | -38.89% | 2,499,600 |
| Mar 1992 | $1.50 | $1.63 | $1.13 | $1.13 | -25.00% | 983,500 |
| Feb 1992 | $1.63 | $1.88 | $1.25 | $1.50 | -7.69% | 1,753,500 |
| Jan 1992 | $0.875 | $2.13 | $0.8125 | $1.63 | +85.71% | 2,591,400 |
| Dec 1991 | $0.6875 | $1.13 | $0.50 | $0.875 | +27.27% | 1,028,900 |
| Nov 1991 | $0.50 | $1.00 | $0.50 | $0.6875 | +37.50% | 1,031,100 |
| Oct 1991 | $0.75 | $0.8125 | $0.50 | $0.50 | -20.00% | 509,200 |
| Sep 1991 | $0.875 | $1.00 | $0.625 | $0.625 | -28.57% | 254,400 |
| Aug 1991 | $0.8125 | $1.13 | $0.75 | $0.875 | +7.69% | 347,700 |
| Jul 1991 | $1.13 | $1.25 | $0.75 | $0.8125 | -27.78% | 257,800 |
| Jun 1991 | $1.38 | $1.38 | $0.75 | $1.13 | -10.00% | 416,800 |
| May 1991 | $1.38 | $1.50 | $1.13 | $1.25 | -9.09% | 350,600 |
| Apr 1991 | $1.38 | $1.63 | $1.25 | $1.38 | 0.00% | 601,600 |
| Mar 1991 | $1.25 | $1.63 | $1.25 | $1.38 | 0.00% | 685,700 |
| Feb 1991 | $1.13 | $2.25 | $0.75 | $1.38 | +29.41% | 1,529,800 |
| Jan 1991 | $0.3125 | $1.13 | $0.3125 | $1.06 | +240.00% | 693,800 |
| Dec 1990 | $0.25 | $0.4375 | $0.1875 | $0.3125 | 0.00% | 1,252,900 |
| Nov 1990 | $0.50 | $0.50 | $0.25 | $0.3125 | -37.50% | 891,500 |
| Oct 1990 | $0.5625 | $0.625 | $0.4375 | $0.50 | 0.00% | 785,100 |
| Sep 1990 | $0.9375 | $0.9375 | $0.50 | $0.50 | -46.67% | 574,000 |
| Aug 1990 | $1.25 | $1.38 | $0.3125 | $0.9375 | -25.00% | 925,800 |
| Jul 1990 | $1.63 | $2.13 | $1.00 | $1.25 | -28.57% | 967,100 |
| Jun 1990 | $2.50 | $3.13 | $1.63 | $1.75 | -30.00% | 969,400 |
| May 1990 | $3.13 | $3.25 | $2.38 | $2.50 | -23.08% | 1,033,800 |
| Apr 1990 | $4.25 | $4.38 | $3.13 | $3.25 | -23.53% | 560,200 |
| Mar 1990 | $4.50 | $4.50 | $4.00 | $4.25 | -5.56% | 439,800 |
| Feb 1990 | $5.00 | $5.00 | $4.25 | $4.50 | -10.00% | 556,300 |
| Jan 1990 | $5.00 | $5.38 | $4.88 | $5.00 | 0.00% | 479,500 |
| Dec 1989 | $5.88 | $6.00 | $4.75 | $5.00 | -14.89% | 972,700 |
| Nov 1989 | $6.38 | $6.38 | $5.63 | $5.88 | -6.00% | 670,200 |
| Oct 1989 | $7.25 | $7.38 | $6.13 | $6.25 | -13.79% | 773,100 |
| Sep 1989 | $7.63 | $7.88 | $6.88 | $7.25 | -6.45% | 606,500 |
| Aug 1989 | $7.38 | $8.25 | $7.13 | $7.75 | +6.90% | 986,500 |
| Jul 1989 | $6.88 | $7.38 | $6.75 | $7.25 | +5.45% | 557,800 |
| Jun 1989 | $7.13 | $7.25 | $6.63 | $6.88 | -3.51% | 548,700 |
| May 1989 | $6.75 | $7.25 | $6.75 | $7.13 | +3.64% | 528,300 |
| Apr 1989 | $7.00 | $7.00 | $6.00 | $6.88 | -1.79% | 592,700 |
| Mar 1989 | $7.00 | $7.50 | $6.88 | $7.00 | 0.00% | 600,800 |
| Feb 1989 | $7.50 | $7.75 | $6.88 | $7.00 | -6.67% | 1,002,300 |
| Jan 1989 | $6.00 | $7.50 | $5.88 | $7.50 | +27.66% | 921,000 |
| Dec 1988 | $5.75 | $6.13 | $5.63 | $5.88 | +4.44% | 336,700 |
| Nov 1988 | $6.13 | $6.38 | $5.50 | $5.63 | -6.25% | 505,000 |
| Oct 1988 | $5.75 | $6.25 | $5.63 | $6.00 | +4.35% | 380,300 |
| Sep 1988 | $6.13 | $6.13 | $5.50 | $5.75 | -8.00% | 351,200 |
| Aug 1988 | $6.75 | $6.88 | $5.88 | $6.25 | -7.41% | 498,700 |
| Jul 1988 | $7.25 | $7.25 | $6.13 | $6.75 | -6.90% | 432,100 |
| Jun 1988 | $6.25 | $7.38 | $6.13 | $7.25 | +16.00% | 711,500 |
| May 1988 | $5.50 | $6.38 | $5.50 | $6.25 | +16.28% | 623,200 |
| Apr 1988 | $5.25 | $5.38 | $4.50 | $5.38 | +4.88% | 325,400 |
| Mar 1988 | $5.75 | $5.88 | $5.00 | $5.13 | -10.87% | 575,700 |
| Feb 1988 | $5.75 | $7.25 | $5.50 | $5.75 | 0.00% | 815,400 |
| Jan 1988 | $3.88 | $5.75 | $3.88 | $5.75 | +53.33% | 788,300 |
| Dec 1987 | $3.88 | $4.25 | $3.50 | $3.75 | -6.25% | 992,600 |
| Nov 1987 | $4.38 | $5.00 | $3.88 | $4.00 | -11.11% | 720,100 |
| Oct 1987 | $6.25 | $7.00 | $3.25 | $4.50 | -28.00% | 1,445,400 |
| Sep 1987 | $8.25 | $8.38 | $5.75 | $6.25 | -23.08% | 903,600 |
| Aug 1987 | $8.88 | $9.13 | $7.88 | $8.13 | -8.45% | 683,700 |
| Jul 1987 | $9.38 | $9.63 | $7.75 | $8.88 | -7.79% | 868,300 |
| Jun 1987 | $47.63 | $47.63 | $9.13 | $9.63 | -79.74% | 582,900 |
| May 1987 | $47.00 | $47.75 | $46.00 | $47.50 | +0.80% | 226,500 |
| Apr 1987 | $47.13 | $47.38 | $47.13 | $47.13 | 0.00% | 251,900 |
| Mar 1987 | $47.13 | $47.38 | $47.00 | $47.13 | +0.27% | 116,400 |
| Feb 1987 | $46.75 | $47.38 | $46.75 | $47.00 | +0.80% | 413,200 |
| Jan 1987 | $45.75 | $46.75 | $45.75 | $46.63 | +2.19% | 226,200 |
| Dec 1986 | $46.38 | $46.75 | $45.00 | $45.63 | -1.62% | 269,700 |
| Nov 1986 | $46.38 | $46.88 | $44.75 | $46.38 | +0.82% | 2,788,500 |
| Oct 1986 | $49.38 | $49.63 | $42.00 | $46.00 | -7.07% | 5,576,100 |
| Sep 1986 | $38.38 | $50.75 | $36.00 | $49.50 | +29.84% | 5,942,900 |
| Aug 1986 | $31.75 | $39.25 | $31.75 | $38.13 | +20.08% | 866,700 |
| Jul 1986 | $34.25 | $36.25 | $30.50 | $31.75 | -8.63% | 854,900 |
| Jun 1986 | $39.13 | $39.38 | $31.00 | $34.75 | -11.18% | 1,261,700 |
| May 1986 | $37.50 | $41.38 | $37.13 | $39.13 | +3.64% | 436,100 |
| Apr 1986 | $45.25 | $45.50 | $36.75 | $37.75 | -16.11% | 947,800 |
| Mar 1986 | $35.50 | $45.25 | $35.25 | $45.00 | +26.32% | 2,002,500 |
| Feb 1986 | $29.88 | $35.75 | $29.50 | $35.63 | +20.25% | 650,900 |
| Jan 1986 | $27.25 | $29.88 | $26.00 | $29.63 | +9.72% | 998,700 |
| Dec 1985 | $26.00 | $27.00 | $25.63 | $27.00 | +3.85% | 948,400 |
| Nov 1985 | $24.63 | $26.25 | $21.00 | $26.00 | +5.58% | 1,188,700 |
| Oct 1985 | $25.50 | $27.75 | $24.38 | $24.63 | -3.43% | 726,000 |
| Sep 1985 | $27.25 | $27.38 | $24.00 | $25.50 | -5.99% | 184,900 |
| Aug 1985 | $28.13 | $29.00 | $26.38 | $27.13 | -3.56% | 268,300 |
| Jul 1985 | $30.63 | $31.13 | $28.00 | $28.13 | – | 1,252,300 |
Seasonality
NVR 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 | 2.8% | -2.3% | -2.1% | 4.1% | 0.4% | 3.2% | 4.1% | 2.6% | -1.5% | -2.1% | 6.2% | 1.7% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 4.7% | -1.5% | -12.3% | -4.2% | -3.3% | 11.6% | -9.8% | 2.7% | -2.5% | -3.2% | ||
| 2025 | -2.0% | -9.6% | -0.0% | -1.6% | -0.1% | 3.8% | 2.2% | 7.5% | -1.0% | -10.3% | 4.1% | -2.9% |
| 2024 | 1.1% | 7.8% | 6.2% | -8.2% | 3.3% | -1.2% | 13.4% | 6.6% | 7.0% | -6.7% | 0.9% | -11.4% |
| 2023 | 14.3% | -1.8% | 7.7% | 4.8% | -4.9% | 14.3% | -0.7% | 1.1% | -6.5% | -9.2% | 13.7% | 13.7% |
| 2022 | -9.8% | -6.9% | -9.9% | -2.0% | 1.7% | -10.0% | 9.7% | -5.8% | -3.7% | 6.3% | 9.5% | -0.6% |
| 2021 | 9.0% | 1.2% | 4.7% | 6.5% | -2.6% | 1.8% | 5.0% | -0.8% | -7.4% | 2.1% | 6.8% | 13.1% |
| 2020 | 0.2% | -3.9% | -29.9% | 20.7% | 3.9% | 1.2% | 20.6% | 6.1% | -2.0% | -3.2% | 1.1% | 2.1% |
| 2019 | 9.2% | -1.5% | 5.6% | 13.9% | 1.6% | 5.3% | -0.8% | 7.6% | 3.3% | -2.2% | 4.3% | 0.4% |
| 2018 | -9.4% | -10.5% | -1.5% | 10.7% | -3.5% | -0.7% | -7.1% | -3.3% | -7.4% | -9.4% | 9.4% | -0.5% |
| 2017 | 11.3% | 4.1% | 8.9% | 0.2% | 8.1% | 5.6% | 8.3% | 4.2% | 4.9% | 14.9% | 5.9% | 1.0% |