Newell Brands Inc. (NWL) stock
NWLNasdaqPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3011% below fair value
$5.18+0.10 (+1.97%)
Close on Oct 30, 2026Market cap $2.21BP/E –Yield 5.41%
Price history
Newell Brands share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.18
+1.97% on the day
52-week range
$3.07 – $7.13
-27.3% from the high
Change over 52 weeks
+9.7%
From $4.72 on Oct 30, 2025
Average volume
8.45M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.30 | $5.93 | $4.88 | $5.18 | -1.89% | 113,219,182 |
| Sep 2026 | $6.17 | $6.47 | $5.21 | $5.28 | -15.52% | 132,854,948 |
| Aug 2026 | $5.91 | $6.64 | $5.76 | $6.25 | +11.61% | 167,854,553 |
| Jul 2026 | $6.14 | $7.13 | $4.93 | $5.60 | -8.79% | 218,475,818 |
| Jun 2026 | $3.41 | $6.17 | $3.20 | $6.14 | +80.59% | 335,615,438 |
| May 2026 | $4.45 | $4.75 | $3.36 | $3.40 | -16.67% | 151,852,009 |
| Apr 2026 | $3.46 | $4.48 | $3.33 | $4.08 | +18.95% | 109,750,998 |
| Mar 2026 | $4.44 | $4.58 | $3.27 | $3.43 | -24.62% | 135,218,280 |
| Feb 2026 | $4.25 | $4.89 | $3.99 | $4.55 | +7.06% | 109,753,203 |
| Jan 2026 | $3.73 | $4.46 | $3.68 | $4.25 | +14.25% | 113,406,723 |
| Dec 2025 | $3.55 | $3.98 | $3.55 | $3.72 | +1.92% | 140,611,309 |
| Nov 2025 | $3.41 | $3.65 | $3.07 | $3.65 | +7.35% | 220,385,956 |
| Oct 2025 | $5.26 | $5.56 | $3.09 | $3.40 | -35.11% | 215,611,797 |
| Sep 2025 | $5.80 | $6.64 | $4.93 | $5.24 | -11.49% | 158,623,327 |
| Aug 2025 | $5.13 | $6.06 | $4.58 | $5.92 | +5.53% | 178,866,534 |
| Jul 2025 | $5.38 | $6.38 | $5.33 | $5.61 | +3.89% | 154,670,287 |
| Jun 2025 | $5.27 | $5.80 | $4.94 | $5.40 | +1.89% | 212,333,228 |
| May 2025 | $4.87 | $6.13 | $4.75 | $5.30 | +10.88% | 213,614,632 |
| Apr 2025 | $6.17 | $6.29 | $4.22 | $4.78 | -22.90% | 215,198,567 |
| Mar 2025 | $6.44 | $7.02 | $6.06 | $6.20 | -3.43% | 167,608,011 |
| Feb 2025 | $9.76 | $10.01 | $6.26 | $6.42 | -35.54% | 248,617,854 |
| Jan 2025 | $10.07 | $10.85 | $9.38 | $9.96 | 0.00% | 102,857,299 |
| Dec 2024 | $9.60 | $11.78 | $9.50 | $9.96 | +3.86% | 125,988,486 |
| Nov 2024 | $8.75 | $9.72 | $8.63 | $9.59 | +8.98% | 98,858,205 |
| Oct 2024 | $7.70 | $9.68 | $7.17 | $8.80 | +14.58% | 143,630,305 |
| Sep 2024 | $7.06 | $7.97 | $6.85 | $7.68 | +8.32% | 189,603,902 |
| Aug 2024 | $8.59 | $8.69 | $6.76 | $7.09 | -17.46% | 107,840,947 |
| Jul 2024 | $6.46 | $9.04 | $5.39 | $8.59 | +34.01% | 140,845,406 |
| Jun 2024 | $7.86 | $7.86 | $6.21 | $6.41 | -16.97% | 83,978,464 |
| May 2024 | $7.90 | $8.82 | $7.30 | $7.72 | -2.77% | 79,901,453 |
| Apr 2024 | $8.07 | $8.18 | $6.71 | $7.94 | -1.12% | 90,512,098 |
| Mar 2024 | $7.50 | $8.25 | $7.28 | $8.03 | +7.07% | 132,987,502 |
| Feb 2024 | $8.42 | $8.51 | $6.73 | $7.50 | -9.86% | 128,936,311 |
| Jan 2024 | $8.62 | $9.09 | $7.96 | $8.32 | -4.15% | 71,068,783 |
| Dec 2023 | $7.60 | $9.24 | $7.53 | $8.68 | +13.76% | 91,911,719 |
| Nov 2023 | $6.73 | $7.78 | $6.50 | $7.63 | +13.54% | 89,618,320 |
| Oct 2023 | $9.00 | $9.06 | $6.52 | $6.72 | -25.58% | 131,657,924 |
| Sep 2023 | $10.63 | $10.72 | $8.55 | $9.03 | -14.65% | 214,889,349 |
| Aug 2023 | $11.07 | $11.15 | $10.05 | $10.58 | -5.20% | 96,303,569 |
| Jul 2023 | $8.75 | $11.61 | $8.47 | $11.16 | +28.28% | 127,766,862 |
| Jun 2023 | $8.31 | $9.14 | $7.80 | $8.70 | +4.69% | 140,646,781 |
| May 2023 | $11.96 | $12.02 | $8.25 | $8.31 | -31.60% | 200,230,373 |
| Apr 2023 | $12.41 | $12.75 | $11.55 | $12.15 | -2.33% | 75,688,774 |
| Mar 2023 | $14.60 | $14.60 | $11.25 | $12.44 | -15.32% | 120,732,928 |
| Feb 2023 | $15.97 | $16.76 | $13.46 | $14.69 | -7.96% | 98,708,424 |
| Jan 2023 | $13.20 | $16.23 | $13.18 | $15.96 | +22.02% | 72,832,037 |
| Dec 2022 | $12.98 | $14.35 | $12.48 | $13.08 | +0.85% | 101,048,265 |
| Nov 2022 | $14.00 | $14.24 | $12.25 | $12.97 | -6.08% | 93,812,841 |
| Oct 2022 | $14.13 | $16.02 | $13.70 | $13.81 | -0.58% | 82,836,802 |
| Sep 2022 | $17.72 | $18.54 | $13.73 | $13.89 | -22.18% | 78,731,492 |
| Aug 2022 | $20.01 | $21.55 | $17.82 | $17.85 | -11.68% | 51,305,279 |
| Jul 2022 | $19.06 | $20.88 | $18.53 | $20.21 | +6.14% | 56,051,103 |
| Jun 2022 | $21.61 | $21.82 | $17.40 | $19.04 | -11.19% | 80,041,838 |
| May 2022 | $23.30 | $24.70 | $18.67 | $21.44 | -7.39% | 91,116,534 |
| Apr 2022 | $21.50 | $24.20 | $20.88 | $23.15 | +8.13% | 54,289,141 |
| Mar 2022 | $23.60 | $23.99 | $21.13 | $21.41 | -9.85% | 63,679,707 |
| Feb 2022 | $23.16 | $26.45 | $21.17 | $23.75 | +2.33% | 92,682,465 |
| Jan 2022 | $21.86 | $24.00 | $21.76 | $23.21 | +6.27% | 70,393,612 |
| Dec 2021 | $21.84 | $23.00 | $20.36 | $21.84 | +1.72% | 71,111,552 |
| Nov 2021 | $23.65 | $24.73 | $21.24 | $21.47 | -6.20% | 54,482,955 |
| Oct 2021 | $22.49 | $23.45 | $21.54 | $22.89 | +3.39% | 53,310,258 |
| Sep 2021 | $25.40 | $26.01 | $21.99 | $22.14 | -12.87% | 49,635,153 |
| Aug 2021 | $25.11 | $26.15 | $23.87 | $25.41 | +2.67% | 41,836,859 |
| Jul 2021 | $27.59 | $27.82 | $24.62 | $24.75 | -9.90% | 54,594,761 |
| Jun 2021 | $29.00 | $29.10 | $25.72 | $27.47 | -4.25% | 46,707,586 |
| May 2021 | $27.14 | $30.10 | $26.98 | $28.69 | +6.42% | 53,338,095 |
| Apr 2021 | $26.64 | $27.87 | $26.10 | $26.96 | +0.67% | 47,022,008 |
| Mar 2021 | $23.56 | $27.05 | $23.47 | $26.78 | +15.58% | 58,881,593 |
| Feb 2021 | $24.30 | $26.89 | $23.15 | $23.17 | -3.54% | 66,932,702 |
| Jan 2021 | $21.78 | $26.08 | $21.50 | $24.02 | +13.14% | 61,897,351 |
| Dec 2020 | $21.43 | $22.09 | $19.80 | $21.23 | -0.14% | 64,531,033 |
| Nov 2020 | $17.80 | $21.60 | $17.70 | $21.26 | +20.39% | 64,588,278 |
| Oct 2020 | $17.31 | $18.49 | $16.57 | $17.66 | +2.91% | 42,089,235 |
| Sep 2020 | $15.91 | $18.28 | $15.67 | $17.16 | +7.38% | 60,785,308 |
| Aug 2020 | $16.41 | $17.94 | $15.88 | $15.98 | -2.56% | 52,321,746 |
| Jul 2020 | $15.81 | $18.00 | $14.95 | $16.40 | +3.27% | 79,121,637 |
| Jun 2020 | $13.10 | $17.48 | $13.06 | $15.88 | +20.76% | 94,006,776 |
| May 2020 | $13.20 | $14.41 | $11.05 | $13.15 | -5.26% | 75,376,034 |
| Apr 2020 | $12.52 | $14.69 | $11.70 | $13.88 | +4.52% | 85,134,049 |
| Mar 2020 | $15.51 | $16.77 | $10.44 | $13.28 | -13.93% | 128,375,176 |
| Feb 2020 | $19.62 | $20.80 | $14.50 | $15.43 | -20.99% | 81,817,307 |
| Jan 2020 | $19.43 | $20.49 | $18.44 | $19.53 | +1.61% | 63,494,074 |
| Dec 2019 | $19.25 | $19.99 | $18.26 | $19.22 | 0.00% | 72,198,827 |
| Nov 2019 | $19.86 | $20.99 | $18.72 | $19.22 | +1.32% | 79,018,596 |
| Oct 2019 | $18.74 | $20.00 | $17.55 | $18.97 | +1.34% | 98,690,911 |
| Sep 2019 | $16.52 | $19.65 | $16.16 | $18.72 | +12.77% | 95,544,057 |
| Aug 2019 | $14.10 | $16.77 | $13.39 | $16.60 | +16.98% | 130,968,264 |
| Jul 2019 | $15.58 | $15.84 | $14.00 | $14.19 | -7.98% | 97,879,168 |
| Jun 2019 | $13.28 | $15.64 | $13.28 | $15.42 | +14.90% | 91,811,211 |
| May 2019 | $14.42 | $16.70 | $13.04 | $13.42 | -6.68% | 137,521,133 |
| Apr 2019 | $15.40 | $16.09 | $13.57 | $14.38 | -6.26% | 123,611,190 |
| Mar 2019 | $16.28 | $16.40 | $14.74 | $15.34 | -5.48% | 144,907,571 |
| Feb 2019 | $21.23 | $22.06 | $16.07 | $16.23 | -23.48% | 167,219,356 |
| Jan 2019 | $18.05 | $21.73 | $17.98 | $21.21 | +14.09% | 102,707,842 |
| Dec 2018 | $23.89 | $24.57 | $17.71 | $18.59 | -20.56% | 179,243,842 |
| Nov 2018 | $15.90 | $24.22 | $15.75 | $23.40 | +47.36% | 238,882,435 |
| Oct 2018 | $20.38 | $20.81 | $15.12 | $15.88 | -21.77% | 219,429,485 |
| Sep 2018 | $21.62 | $22.34 | $20.14 | $20.30 | -6.54% | 142,683,529 |
| Aug 2018 | $26.02 | $27.04 | $20.21 | $21.72 | -17.07% | 251,334,808 |
| Jul 2018 | $25.55 | $28.00 | $25.43 | $26.19 | +1.55% | 95,995,732 |
| Jun 2018 | $23.59 | $26.71 | $22.60 | $25.79 | +9.37% | 149,524,590 |
| May 2018 | $27.46 | $28.38 | $23.41 | $23.58 | -14.66% | 145,317,899 |
| Apr 2018 | $25.40 | $27.80 | $24.43 | $27.63 | +8.44% | 110,691,542 |
| Mar 2018 | $27.50 | $29.55 | $24.60 | $25.48 | -0.82% | 213,562,045 |
| Feb 2018 | $26.44 | $30.17 | $25.56 | $25.69 | -2.84% | 227,945,183 |
| Jan 2018 | $31.09 | $32.58 | $23.85 | $26.44 | -14.43% | 221,331,854 |
| Dec 2017 | $30.90 | $32.29 | $30.13 | $30.90 | -0.23% | 113,685,061 |
| Nov 2017 | $40.89 | $41.31 | $27.46 | $30.97 | -24.06% | 231,948,959 |
| Oct 2017 | $42.70 | $43.99 | $39.58 | $40.78 | -4.43% | 101,009,907 |
| Sep 2017 | $48.64 | $49.24 | $40.88 | $42.67 | -11.62% | 130,042,518 |
| Aug 2017 | $53.03 | $53.10 | $47.13 | $48.28 | -8.42% | 86,268,723 |
| Jul 2017 | $53.86 | $54.19 | $51.91 | $52.72 | -1.68% | 44,967,060 |
| Jun 2017 | $53.00 | $55.08 | $52.00 | $53.62 | +1.27% | 80,041,375 |
| May 2017 | $47.18 | $53.63 | $45.19 | $52.95 | +10.91% | 105,201,706 |
| Apr 2017 | $47.15 | $49.27 | $45.67 | $47.74 | +1.21% | 57,002,722 |
| Mar 2017 | $49.42 | $49.77 | $46.95 | $47.17 | -3.79% | 72,266,497 |
| Feb 2017 | $47.30 | $50.17 | $43.43 | $49.03 | +3.59% | 104,609,594 |
| Jan 2017 | $45.00 | $47.75 | $44.75 | $47.33 | +6.00% | 77,074,895 |
| Dec 2016 | $46.87 | $48.02 | $44.24 | $44.65 | -5.02% | 83,640,106 |
| Nov 2016 | $48.56 | $50.70 | $45.95 | $47.01 | -2.10% | 99,009,821 |
| Oct 2016 | $52.44 | $53.22 | $47.86 | $48.02 | -8.81% | 79,409,266 |
| Sep 2016 | $52.84 | $54.38 | $49.11 | $52.66 | -0.79% | 83,694,900 |
| Aug 2016 | $52.58 | $55.45 | $52.41 | $53.08 | +1.18% | 85,092,600 |
| Jul 2016 | $48.57 | $53.75 | $47.07 | $52.46 | +8.01% | 78,553,400 |
| Jun 2016 | $47.69 | $49.49 | $44.83 | $48.57 | +1.85% | 94,044,500 |
| May 2016 | $46.21 | $49.18 | $45.84 | $47.69 | +4.72% | 96,967,200 |
| Apr 2016 | $43.86 | $46.90 | $43.11 | $45.54 | +2.82% | 171,146,800 |
| Mar 2016 | $38.33 | $45.57 | $37.96 | $44.29 | +16.52% | 108,249,200 |
| Feb 2016 | $39.18 | $39.42 | $33.26 | $38.01 | -1.99% | 110,765,600 |
| Jan 2016 | $43.31 | $43.83 | $34.50 | $38.78 | -12.02% | 117,796,700 |
| Dec 2015 | $44.83 | $50.90 | $40.12 | $44.08 | -1.30% | 124,919,800 |
| Nov 2015 | $42.54 | $44.99 | $42.39 | $44.66 | +5.26% | 34,423,200 |
| Oct 2015 | $40.08 | $43.90 | $39.39 | $42.43 | +6.85% | 46,772,300 |
| Sep 2015 | $41.21 | $44.30 | $38.17 | $39.71 | -5.74% | 44,047,300 |
| Aug 2015 | $43.46 | $44.51 | $39.31 | $42.13 | -2.66% | 33,735,300 |
| Jul 2015 | $41.49 | $44.00 | $40.16 | $43.28 | +5.28% | 32,137,900 |
| Jun 2015 | $39.60 | $42.00 | $39.14 | $41.11 | +4.00% | 36,747,500 |
| May 2015 | $39.33 | $40.48 | $38.53 | $39.53 | +3.67% | 32,033,700 |
| Apr 2015 | $39.05 | $40.73 | $37.95 | $38.13 | -2.41% | 27,672,400 |
| Mar 2015 | $39.29 | $39.86 | $37.55 | $39.07 | -0.56% | 29,469,500 |
| Feb 2015 | $36.94 | $40.37 | $36.33 | $39.29 | +6.56% | 32,937,800 |
| Jan 2015 | $38.15 | $38.77 | $36.69 | $36.87 | -3.20% | 41,924,200 |
| Dec 2014 | $36.19 | $38.73 | $34.44 | $38.09 | +4.90% | 41,265,000 |
| Nov 2014 | $33.55 | $36.39 | $33.37 | $36.31 | +8.94% | 31,693,200 |
| Oct 2014 | $34.41 | $35.43 | $31.14 | $33.33 | -3.14% | 47,290,700 |
| Sep 2014 | $33.69 | $35.25 | $33.60 | $34.41 | +2.66% | 31,099,000 |
| Aug 2014 | $32.48 | $33.93 | $32.28 | $33.52 | +3.20% | 32,628,100 |
| Jul 2014 | $31.03 | $33.17 | $30.85 | $32.48 | +4.81% | 41,953,900 |
| Jun 2014 | $29.34 | $31.61 | $28.89 | $30.99 | +5.84% | 41,550,100 |
| May 2014 | $30.04 | $30.52 | $28.27 | $29.28 | -2.76% | 45,416,700 |
| Apr 2014 | $30.06 | $30.61 | $28.61 | $30.11 | +0.70% | 43,345,600 |
| Mar 2014 | $31.88 | $32.30 | $29.14 | $29.90 | -6.88% | 68,011,800 |
| Feb 2014 | $30.85 | $32.31 | $30.07 | $32.11 | +3.92% | 40,930,300 |
| Jan 2014 | $32.40 | $32.54 | $29.59 | $30.90 | -4.66% | 50,543,200 |
| Dec 2013 | $30.23 | $32.54 | $29.64 | $32.41 | +6.79% | 42,690,900 |
| Nov 2013 | $29.75 | $30.54 | $28.60 | $30.35 | +2.43% | 29,079,000 |
| Oct 2013 | $27.52 | $30.44 | $26.29 | $29.63 | +7.75% | 43,487,000 |
| Sep 2013 | $25.60 | $27.82 | $25.60 | $27.50 | +8.70% | 40,168,000 |
| Aug 2013 | $27.21 | $27.88 | $24.32 | $25.30 | -6.37% | 52,005,800 |
| Jul 2013 | $26.24 | $27.97 | $25.89 | $27.02 | +2.93% | 34,024,900 |
| Jun 2013 | $27.03 | $27.85 | $25.25 | $26.25 | -2.92% | 47,227,300 |
| May 2013 | $26.35 | $28.47 | $25.90 | $27.04 | +2.66% | 60,534,300 |
| Apr 2013 | $26.15 | $26.96 | $24.90 | $26.34 | +0.92% | 55,642,900 |
| Mar 2013 | $23.25 | $26.11 | $23.06 | $26.10 | +11.83% | 59,211,100 |
| Feb 2013 | $23.05 | $24.51 | $22.24 | $23.34 | -0.60% | 63,586,500 |
| Jan 2013 | $22.63 | $23.71 | $21.72 | $23.48 | +5.43% | 57,070,200 |
| Dec 2012 | $21.86 | $22.49 | $21.49 | $22.27 | +2.11% | 58,042,900 |
| Nov 2012 | $20.84 | $22.00 | $19.93 | $21.81 | +5.67% | 63,245,000 |
| Oct 2012 | $19.08 | $21.23 | $18.80 | $20.64 | +8.12% | 63,337,700 |
| Sep 2012 | $17.90 | $19.74 | $17.61 | $19.09 | +6.47% | 57,168,700 |
| Aug 2012 | $17.74 | $18.03 | $16.67 | $17.93 | +1.59% | 64,583,200 |
| Jul 2012 | $18.23 | $18.72 | $17.21 | $17.65 | -2.70% | 57,987,100 |
| Jun 2012 | $18.10 | $18.78 | $17.14 | $18.14 | -1.41% | 57,261,100 |
| May 2012 | $18.20 | $19.12 | $17.45 | $18.40 | +1.10% | 81,222,300 |
| Apr 2012 | $17.82 | $18.96 | $16.63 | $18.20 | +2.19% | 55,439,500 |
| Mar 2012 | $18.41 | $19.05 | $17.19 | $17.81 | -2.68% | 53,139,600 |
| Feb 2012 | $18.83 | $19.49 | $18.09 | $18.30 | -0.92% | 56,813,700 |
| Jan 2012 | $16.48 | $18.95 | $15.93 | $18.47 | +14.37% | 71,539,600 |
| Dec 2011 | $15.21 | $16.47 | $14.64 | $16.15 | +5.56% | 44,992,500 |
| Nov 2011 | $14.40 | $16.53 | $14.22 | $15.30 | +3.38% | 86,988,000 |
| Oct 2011 | $11.72 | $15.98 | $10.87 | $14.80 | +24.68% | 93,057,300 |
| Sep 2011 | $13.78 | $14.03 | $11.31 | $11.87 | -14.23% | 79,390,100 |
| Aug 2011 | $15.55 | $15.79 | $11.50 | $13.84 | -10.82% | 135,743,400 |
| Jul 2011 | $15.85 | $16.27 | $14.23 | $15.52 | -1.65% | 71,219,900 |
| Jun 2011 | $17.74 | $17.86 | $14.14 | $15.78 | -11.40% | 126,474,900 |
| May 2011 | $19.10 | $19.13 | $17.19 | $17.81 | -6.56% | 67,064,200 |
| Apr 2011 | $19.24 | $19.81 | $18.54 | $19.06 | -0.37% | 55,399,900 |
| Mar 2011 | $19.42 | $19.69 | $18.54 | $19.13 | -1.09% | 64,334,000 |
| Feb 2011 | $19.41 | $20.38 | $18.98 | $19.34 | +0.47% | 47,879,200 |
| Jan 2011 | $18.27 | $19.74 | $17.57 | $19.25 | +5.89% | 83,031,000 |
| Dec 2010 | $16.99 | $18.41 | $16.95 | $18.18 | +8.41% | 62,256,100 |
| Nov 2010 | $17.72 | $18.14 | $16.71 | $16.77 | -4.99% | 81,225,200 |
| Oct 2010 | $17.97 | $18.48 | $17.19 | $17.65 | -0.90% | 77,942,700 |
| Sep 2010 | $15.21 | $18.17 | $15.20 | $17.81 | +18.65% | 75,810,600 |
| Aug 2010 | $15.76 | $16.85 | $14.86 | $15.01 | -3.16% | 95,270,600 |
| Jul 2010 | $14.70 | $16.06 | $14.14 | $15.50 | +5.87% | 75,312,600 |
| Jun 2010 | $16.55 | $17.50 | $14.55 | $14.64 | -12.12% | 115,117,100 |
| May 2010 | $17.19 | $17.77 | $15.12 | $16.66 | -2.40% | 115,523,300 |
| Apr 2010 | $15.34 | $17.96 | $15.24 | $17.07 | +12.30% | 103,457,300 |
| Mar 2010 | $13.77 | $15.88 | $13.68 | $15.20 | +10.55% | 90,656,500 |
| Feb 2010 | $13.81 | $14.48 | $13.11 | $13.75 | +1.33% | 87,678,700 |
| Jan 2010 | $15.12 | $15.87 | $13.21 | $13.57 | -9.59% | 86,860,600 |
| Dec 2009 | $14.66 | $15.39 | $14.40 | $15.01 | +3.45% | 46,836,300 |
| Nov 2009 | $14.22 | $15.10 | $13.82 | $14.51 | 0.00% | 65,266,400 |
| Oct 2009 | $15.57 | $15.73 | $13.66 | $14.51 | -7.52% | 106,042,100 |
| Sep 2009 | $13.73 | $16.10 | $13.33 | $15.69 | +12.72% | 120,181,100 |
| Aug 2009 | $13.04 | $14.12 | $12.92 | $13.92 | +8.16% | 104,619,500 |
| Jul 2009 | $10.51 | $13.25 | $9.79 | $12.87 | +23.63% | 105,238,300 |
| Jun 2009 | $11.80 | $12.15 | $9.85 | $10.41 | -9.56% | 91,796,500 |
| May 2009 | $10.37 | $11.60 | $9.84 | $11.51 | +10.14% | 121,665,200 |
| Apr 2009 | $6.27 | $11.15 | $6.22 | $10.45 | +63.79% | 146,232,200 |
| Mar 2009 | $5.53 | $7.26 | $4.51 | $6.38 | +12.92% | 165,469,600 |
| Feb 2009 | $8.01 | $8.60 | $5.61 | $5.65 | -30.07% | 94,641,100 |
| Jan 2009 | $9.80 | $10.95 | $8.00 | $8.08 | -17.38% | 81,445,200 |
| Dec 2008 | $13.08 | $13.50 | $9.13 | $9.78 | -26.80% | 91,727,100 |
| Nov 2008 | $13.73 | $14.63 | $9.42 | $13.36 | -2.84% | 57,904,500 |
| Oct 2008 | $17.04 | $17.59 | $11.80 | $13.75 | -20.34% | 95,156,000 |
| Sep 2008 | $18.33 | $21.38 | $16.63 | $17.26 | -4.64% | 85,331,200 |
| Aug 2008 | $16.48 | $19.59 | $16.21 | $18.10 | +9.50% | 58,631,800 |
| Jul 2008 | $16.62 | $17.76 | $14.89 | $16.53 | -1.55% | 80,233,100 |
| Jun 2008 | $19.75 | $20.24 | $16.68 | $16.79 | -16.38% | 59,297,800 |
| May 2008 | $20.54 | $21.63 | $19.42 | $20.08 | -2.19% | 54,743,200 |
| Apr 2008 | $23.08 | $24.08 | $20.21 | $20.53 | -10.23% | 43,762,500 |
| Mar 2008 | $22.71 | $23.58 | $21.24 | $22.87 | +0.75% | 41,851,700 |
| Feb 2008 | $23.51 | $24.16 | $22.17 | $22.70 | -5.65% | 44,402,800 |
| Jan 2008 | $25.91 | $25.94 | $22.08 | $24.06 | -7.03% | 61,083,900 |
| Dec 2007 | $26.53 | $27.28 | $24.69 | $25.88 | -3.36% | 33,836,000 |
| Nov 2007 | $29.03 | $29.11 | $25.92 | $26.78 | -8.16% | 40,577,000 |
| Oct 2007 | $28.85 | $29.50 | $27.32 | $29.16 | +1.18% | 33,385,400 |
| Sep 2007 | $25.82 | $29.40 | $24.88 | $28.82 | +11.75% | 39,586,700 |
| Aug 2007 | $26.34 | $27.67 | $24.22 | $25.79 | -2.50% | 59,439,900 |
| Jul 2007 | $29.60 | $29.88 | $26.19 | $26.45 | -10.13% | 51,180,300 |
| Jun 2007 | $32.05 | $32.19 | $28.80 | $29.43 | -7.34% | 37,276,600 |
| May 2007 | $30.13 | $32.10 | $29.61 | $31.76 | +3.55% | 33,336,500 |
| Apr 2007 | $31.30 | $31.65 | $30.15 | $30.67 | -1.35% | 29,667,600 |
| Mar 2007 | $30.12 | $32.00 | $29.89 | $31.09 | +1.57% | 35,157,400 |
| Feb 2007 | $29.67 | $31.95 | $29.54 | $30.61 | +3.62% | 32,250,900 |
| Jan 2007 | $29.05 | $30.65 | $28.66 | $29.54 | +2.04% | 31,273,900 |
| Dec 2006 | $28.49 | $29.50 | $28.31 | $28.95 | +1.61% | 19,951,600 |
| Nov 2006 | $28.95 | $29.25 | $27.91 | $28.49 | -1.01% | 29,699,300 |
| Oct 2006 | $28.47 | $29.98 | $27.75 | $28.78 | +1.62% | 28,558,100 |
| Sep 2006 | $26.99 | $29.25 | $26.50 | $28.32 | +4.93% | 30,168,400 |
| Aug 2006 | $26.30 | $27.00 | $25.58 | $26.99 | +2.39% | 21,467,300 |
| Jul 2006 | $25.90 | $27.41 | $24.04 | $26.36 | +2.05% | 33,375,100 |
| Jun 2006 | $26.54 | $26.70 | $24.35 | $25.83 | -2.38% | 33,137,200 |
| May 2006 | $27.25 | $28.63 | $25.68 | $26.46 | -3.50% | 30,532,800 |
| Apr 2006 | $25.37 | $27.80 | $24.59 | $27.42 | +8.85% | 32,164,600 |
| Mar 2006 | $24.84 | $26.35 | $24.55 | $25.19 | +1.29% | 34,419,700 |
| Feb 2006 | $23.66 | $24.97 | $23.42 | $24.87 | +5.20% | 27,593,500 |
| Jan 2006 | $24.36 | $24.58 | $23.25 | $23.64 | -0.59% | 31,519,800 |
| Dec 2005 | $23.10 | $24.49 | $23.10 | $23.78 | +3.08% | 25,137,500 |
| Nov 2005 | $22.99 | $23.35 | $22.22 | $23.07 | +0.35% | 21,306,100 |
| Oct 2005 | $22.90 | $23.94 | $21.54 | $22.99 | +1.50% | 45,604,000 |
| Sep 2005 | $23.52 | $23.82 | $21.66 | $22.65 | -3.33% | 27,499,500 |
| Aug 2005 | $24.92 | $25.69 | $23.09 | $23.43 | -5.79% | 25,855,600 |
| Jul 2005 | $23.84 | $25.52 | $23.20 | $24.87 | +4.32% | 30,183,900 |
| Jun 2005 | $22.75 | $24.06 | $22.16 | $23.84 | +4.61% | 28,326,500 |
| May 2005 | $21.78 | $23.02 | $21.00 | $22.79 | +4.88% | 26,701,900 |
| Apr 2005 | $22.02 | $22.61 | $20.50 | $21.73 | -0.96% | 33,365,300 |
| Mar 2005 | $22.44 | $22.59 | $20.60 | $21.94 | -1.57% | 30,564,400 |
| Feb 2005 | $21.52 | $23.08 | $21.35 | $22.29 | +3.58% | 22,958,800 |
| Jan 2005 | $24.30 | $24.55 | $21.40 | $21.52 | -11.04% | 32,913,400 |
| Dec 2004 | $23.08 | $24.27 | $22.00 | $24.19 | +4.81% | 40,443,300 |
| Nov 2004 | $21.60 | $23.98 | $21.37 | $23.08 | +7.05% | 35,440,300 |
| Oct 2004 | $20.04 | $21.56 | $19.05 | $21.56 | +7.58% | 48,140,900 |
| Sep 2004 | $21.53 | $22.29 | $19.75 | $20.04 | -6.92% | 31,584,400 |
| Aug 2004 | $21.61 | $21.95 | $20.52 | $21.53 | -0.32% | 18,925,500 |
| Jul 2004 | $23.50 | $23.60 | $21.15 | $21.60 | -8.09% | 21,686,300 |
| Jun 2004 | $23.50 | $23.91 | $22.84 | $23.50 | -0.30% | 16,731,000 |
| May 2004 | $23.83 | $23.90 | $22.19 | $23.57 | -0.30% | 27,120,000 |
| Apr 2004 | $23.32 | $25.03 | $23.22 | $23.64 | +1.90% | 28,386,200 |
| Mar 2004 | $25.58 | $26.00 | $22.15 | $23.20 | -9.34% | 41,590,600 |
| Feb 2004 | $24.38 | $26.41 | $24.01 | $25.59 | +4.75% | 31,001,800 |
| Jan 2004 | $22.46 | $24.70 | $22.44 | $24.43 | +7.29% | 43,334,300 |
| Dec 2003 | $23.05 | $23.85 | $20.27 | $22.77 | -0.44% | 65,312,700 |
| Nov 2003 | $23.02 | $23.12 | $22.17 | $22.87 | +0.31% | 31,880,200 |
| Oct 2003 | $22.00 | $24.23 | $21.77 | $22.80 | +5.21% | 48,844,400 |
| Sep 2003 | $23.95 | $24.86 | $21.17 | $21.67 | -8.76% | 68,621,600 |
| Aug 2003 | $23.65 | $24.27 | $22.25 | $23.75 | +0.51% | 91,522,900 |
| Jul 2003 | $27.88 | $29.45 | $23.39 | $23.63 | -15.61% | 52,673,900 |
| Jun 2003 | $29.00 | $29.51 | $27.55 | $28.00 | -1.75% | 61,634,600 |
| May 2003 | $30.38 | $30.38 | $27.44 | $28.50 | -6.50% | 50,419,100 |
| Apr 2003 | $28.26 | $31.34 | $27.96 | $30.48 | +7.51% | 34,527,500 |
| Mar 2003 | $28.45 | $29.87 | $24.74 | $28.35 | +0.53% | 48,075,200 |
| Feb 2003 | $28.15 | $29.81 | $27.66 | $28.20 | +1.26% | 29,392,700 |
| Jan 2003 | $30.75 | $32.00 | $26.65 | $27.85 | -8.18% | 48,489,800 |
| Dec 2002 | $32.20 | $32.20 | $29.68 | $30.33 | -4.38% | 22,100,800 |
| Nov 2002 | $32.43 | $32.85 | $29.47 | $31.72 | -2.16% | 22,545,600 |
| Oct 2002 | $31.10 | $34.80 | $28.47 | $32.42 | +5.02% | 36,747,500 |
| Sep 2002 | $34.35 | $35.98 | $30.48 | $30.87 | -10.78% | 34,266,500 |
| Aug 2002 | $30.35 | $36.00 | $30.35 | $34.60 | +15.03% | 36,352,300 |
| Jul 2002 | $34.90 | $35.50 | $26.75 | $30.08 | -14.20% | 39,517,200 |
| Jun 2002 | $34.15 | $35.09 | $31.56 | $35.06 | +2.66% | 30,944,800 |
| May 2002 | $31.50 | $36.70 | $31.25 | $34.15 | +8.76% | 31,666,300 |
| Apr 2002 | $31.96 | $32.85 | $30.10 | $31.40 | -1.75% | 39,618,700 |
| Mar 2002 | $31.20 | $34.40 | $31.14 | $31.96 | +2.67% | 30,395,400 |
| Feb 2002 | $27.50 | $31.44 | $26.11 | $31.13 | +12.75% | 30,733,300 |
| Jan 2002 | $27.52 | $27.79 | $26.69 | $27.61 | +0.15% | 28,253,500 |
| Dec 2001 | $25.55 | $28.37 | $25.20 | $27.57 | +7.49% | 23,803,300 |
| Nov 2001 | $27.75 | $28.23 | $24.60 | $25.65 | -7.20% | 19,893,300 |
| Oct 2001 | $22.71 | $28.05 | $22.48 | $27.64 | +21.71% | 18,019,100 |
| Sep 2001 | $23.07 | $23.95 | $20.50 | $22.71 | -0.83% | 22,223,700 |
| Aug 2001 | $21.95 | $24.35 | $21.65 | $22.90 | +5.63% | 17,963,600 |
| Jul 2001 | $25.10 | $25.49 | $21.60 | $21.68 | -13.63% | 23,692,200 |
| Jun 2001 | $25.00 | $26.59 | $23.87 | $25.10 | -0.67% | 20,760,800 |
| May 2001 | $27.20 | $27.49 | $23.50 | $25.27 | -6.27% | 26,217,500 |
| Apr 2001 | $26.51 | $27.60 | $25.04 | $26.96 | +1.74% | 14,567,700 |
| Mar 2001 | $26.20 | $29.50 | $25.48 | $26.50 | +0.72% | 22,864,200 |
| Feb 2001 | $27.30 | $28.60 | $25.12 | $26.31 | -3.27% | 19,338,400 |
| Jan 2001 | $22.81 | $27.31 | $22.69 | $27.20 | +19.56% | 25,971,000 |
| Dec 2000 | $19.50 | $23.19 | $19.31 | $22.75 | +17.04% | 28,480,200 |
| Nov 2000 | $18.50 | $20.06 | $18.50 | $19.44 | +1.30% | 22,451,500 |
| Oct 2000 | $22.81 | $23.44 | $18.25 | $19.19 | -15.89% | 38,678,200 |
| Sep 2000 | $25.81 | $26.69 | $21.38 | $22.81 | -12.10% | 25,532,600 |
| Aug 2000 | $26.88 | $27.13 | $24.63 | $25.95 | -3.65% | 25,993,800 |
| Jul 2000 | $25.94 | $29.06 | $25.75 | $26.94 | +4.61% | 20,880,700 |
| Jun 2000 | $26.25 | $27.38 | $23.75 | $25.75 | -1.90% | 23,559,300 |
| May 2000 | $25.00 | $28.50 | $24.25 | $26.25 | +4.22% | 19,507,900 |
| Apr 2000 | $25.25 | $28.00 | $24.75 | $25.19 | +1.51% | 19,944,500 |
| Mar 2000 | $23.13 | $25.50 | $21.13 | $24.81 | +6.72% | 27,260,200 |
| Feb 2000 | $29.75 | $31.88 | $21.00 | $23.25 | -22.34% | 56,146,900 |
| Jan 2000 | $29.00 | $31.75 | $27.38 | $29.94 | +3.23% | 26,347,000 |
| Dec 1999 | $32.38 | $34.00 | $28.00 | $29.00 | -11.62% | 19,615,500 |
| Nov 1999 | $34.69 | $37.06 | $29.00 | $32.81 | -5.23% | 27,079,700 |
| Oct 1999 | $28.00 | $35.00 | $25.25 | $34.63 | +21.23% | 31,219,500 |
| Sep 1999 | $41.00 | $42.38 | $27.00 | $28.56 | -30.34% | 48,804,800 |
| Aug 1999 | $43.25 | $43.50 | $40.06 | $41.00 | -5.20% | 17,472,200 |
| Jul 1999 | $46.38 | $47.75 | $40.63 | $43.25 | -6.74% | 18,618,900 |
| Jun 1999 | $39.38 | $46.75 | $38.50 | $46.38 | +14.51% | 29,696,600 |
| May 1999 | $47.19 | $48.44 | $39.94 | $40.50 | -14.62% | 22,443,100 |
| Apr 1999 | $47.25 | $52.00 | $45.63 | $47.44 | -0.13% | 17,137,300 |
| Mar 1999 | $42.50 | $50.63 | $42.00 | $47.50 | +11.76% | 21,178,000 |
| Feb 1999 | $43.00 | $47.63 | $40.38 | $42.50 | +2.26% | 23,049,000 |
| Jan 1999 | $42.50 | $42.75 | $36.06 | $41.56 | +0.76% | 28,176,400 |
| Dec 1998 | $44.25 | $45.19 | $35.69 | $41.25 | -6.78% | 30,188,700 |
| Nov 1998 | $44.38 | $46.88 | $43.63 | $44.25 | +0.28% | 22,029,800 |
| Oct 1998 | $44.88 | $50.13 | $40.75 | $44.13 | -4.21% | 37,266,900 |
| Sep 1998 | $47.38 | $48.44 | $42.63 | $46.06 | -3.53% | 11,518,800 |
| Aug 1998 | $50.88 | $51.75 | $46.88 | $47.75 | -7.28% | 8,166,300 |
| Jul 1998 | $49.94 | $55.19 | $48.69 | $51.50 | +3.39% | 9,403,900 |
| Jun 1998 | $48.25 | $50.00 | $46.38 | $49.81 | +3.24% | 6,570,700 |
| May 1998 | $48.31 | $48.69 | $45.06 | $48.25 | -0.13% | 6,381,200 |
| Apr 1998 | $48.50 | $49.94 | $45.19 | $48.31 | -0.26% | 11,289,600 |
| Mar 1998 | $45.88 | $50.38 | $44.44 | $48.44 | +5.59% | 10,988,900 |
| Feb 1998 | $41.69 | $46.38 | $41.69 | $45.88 | +11.72% | 5,397,200 |
| Jan 1998 | $42.38 | $43.13 | $39.88 | $41.06 | -3.38% | 7,905,600 |
| Dec 1997 | $41.00 | $43.75 | $40.06 | $42.50 | +4.13% | 8,393,700 |
| Nov 1997 | $38.38 | $40.88 | $38.25 | $40.81 | +6.35% | 5,926,400 |
| Oct 1997 | $39.75 | $42.19 | $32.75 | $38.38 | -4.06% | 7,606,600 |
| Sep 1997 | $39.63 | $40.63 | $36.88 | $40.00 | +1.27% | 9,647,300 |
| Aug 1997 | $41.94 | $43.81 | $38.69 | $39.50 | -6.23% | 5,218,000 |
| Jul 1997 | $39.88 | $43.56 | $39.00 | $42.13 | +5.97% | 5,719,100 |
| Jun 1997 | $38.25 | $40.75 | $36.50 | $39.75 | +3.92% | 9,230,700 |
| May 1997 | $34.88 | $38.25 | $34.00 | $38.25 | +8.90% | 7,491,600 |
| Apr 1997 | $34.13 | $36.00 | $32.13 | $35.13 | +4.85% | 7,504,900 |
| Mar 1997 | $36.88 | $38.00 | $33.50 | $33.50 | -9.76% | 4,874,800 |
| Feb 1997 | $33.00 | $38.63 | $32.88 | $37.13 | +12.50% | 8,911,900 |
| Jan 1997 | $31.50 | $34.38 | $30.13 | $33.00 | +4.76% | 6,716,300 |
| Dec 1996 | $31.00 | $33.75 | $30.13 | $31.50 | +1.61% | 6,524,300 |
| Nov 1996 | $28.50 | $32.00 | $28.50 | $31.00 | +9.25% | 8,090,100 |
| Oct 1996 | $30.00 | $31.13 | $28.13 | $28.38 | -5.42% | 9,195,700 |
| Sep 1996 | $31.25 | $31.63 | $29.75 | $30.00 | -3.61% | 8,708,900 |
| Aug 1996 | $32.13 | $32.50 | $30.63 | $31.13 | -2.73% | 6,199,300 |
| Jul 1996 | $31.00 | $32.38 | $28.00 | $32.00 | +4.49% | 9,040,000 |
| Jun 1996 | $29.88 | $32.25 | $29.63 | $30.63 | +2.08% | 7,396,200 |
| May 1996 | $28.38 | $31.63 | $28.00 | $30.00 | +5.26% | 10,759,300 |
| Apr 1996 | $27.00 | $28.75 | $25.00 | $28.50 | +6.54% | 7,495,400 |
| Mar 1996 | $28.00 | $29.13 | $26.25 | $26.75 | -3.60% | 7,639,000 |
| Feb 1996 | $26.38 | $28.88 | $25.50 | $27.75 | +5.21% | 8,131,900 |
| Jan 1996 | $25.88 | $27.38 | $25.38 | $26.38 | +1.93% | 3,988,000 |
| Dec 1995 | $26.25 | $27.25 | $25.00 | $25.88 | -1.90% | 3,518,800 |
| Nov 1995 | $24.25 | $26.38 | $23.38 | $26.38 | +9.33% | 6,849,600 |
| Oct 1995 | $24.75 | $26.25 | $23.75 | $24.13 | -2.53% | 6,771,200 |
| Sep 1995 | $25.13 | $25.50 | $23.38 | $24.75 | -1.00% | 9,362,000 |
| Aug 1995 | $26.00 | $26.38 | $24.88 | $25.00 | -1.48% | 6,410,700 |
| Jul 1995 | $24.13 | $25.63 | $23.25 | $25.38 | +4.10% | 6,531,700 |
| Jun 1995 | $24.63 | $24.75 | $22.13 | $24.38 | -2.01% | 10,788,100 |
| May 1995 | $23.38 | $25.13 | $22.63 | $24.88 | +5.29% | 7,266,200 |
| Apr 1995 | $25.50 | $25.50 | $22.88 | $23.63 | -7.35% | 4,566,600 |
| Mar 1995 | $23.88 | $25.88 | $23.50 | $25.50 | +6.81% | 4,975,300 |
| Feb 1995 | $22.25 | $24.50 | $22.25 | $23.88 | +6.11% | 5,971,100 |
| Jan 1995 | $20.75 | $22.63 | $20.25 | $22.50 | +7.14% | 5,488,600 |
| Dec 1994 | $21.50 | $22.25 | $20.38 | $21.00 | -2.33% | 6,019,800 |
| Nov 1994 | $21.00 | $22.00 | $20.50 | $21.50 | +2.38% | 7,274,900 |
| Oct 1994 | $22.38 | $22.50 | $20.38 | $21.00 | -5.62% | 7,053,900 |
| Sep 1994 | $23.63 | $23.88 | $21.13 | $22.25 | -6.56% | 5,600,300 |
| Aug 1994 | $22.44 | $23.81 | $22.19 | $23.81 | +6.72% | 9,719,600 |
| Jul 1994 | $23.13 | $23.50 | $22.00 | $22.31 | -3.51% | 7,242,000 |
| Jun 1994 | $22.63 | $23.31 | $21.50 | $23.13 | +1.93% | 9,759,400 |
| May 1994 | $19.69 | $23.19 | $19.25 | $22.69 | +15.97% | 9,355,400 |
| Apr 1994 | $19.44 | $20.88 | $19.00 | $19.56 | -0.32% | 4,960,000 |
| Mar 1994 | $20.06 | $21.13 | $18.81 | $19.63 | -2.48% | 5,426,800 |
| Feb 1994 | $21.00 | $21.19 | $19.50 | $20.13 | -3.88% | 6,701,400 |
| Jan 1994 | $20.06 | $21.88 | $20.00 | $20.94 | +3.72% | 8,232,400 |
| Dec 1993 | $20.13 | $21.13 | $19.81 | $20.19 | +0.31% | 4,988,000 |
| Nov 1993 | $20.25 | $20.75 | $19.06 | $20.13 | -1.23% | 5,968,400 |
| Oct 1993 | $17.63 | $20.50 | $17.50 | $20.38 | +16.01% | 10,944,000 |
| Sep 1993 | $18.31 | $18.63 | $16.75 | $17.56 | -4.10% | 6,581,200 |
| Aug 1993 | $16.25 | $18.44 | $16.19 | $18.31 | +12.69% | 9,307,800 |
| Jul 1993 | $16.56 | $16.81 | $15.38 | $16.25 | -2.26% | 8,813,200 |
| Jun 1993 | $18.88 | $19.19 | $16.25 | $16.63 | -11.63% | 12,570,600 |
| May 1993 | $19.50 | $19.75 | $18.44 | $18.81 | -3.22% | 6,742,400 |
| Apr 1993 | $19.56 | $20.00 | $18.31 | $19.44 | -0.32% | 7,434,400 |
| Mar 1993 | $18.31 | $19.63 | $17.06 | $19.50 | +6.12% | 10,569,200 |
| Feb 1993 | $19.56 | $19.75 | $16.38 | $18.38 | -4.55% | 14,201,200 |
| Jan 1993 | $20.38 | $21.50 | $19.13 | $19.25 | -5.52% | 7,173,400 |
| Dec 1992 | $21.63 | $21.63 | $19.25 | $20.38 | -5.78% | 6,599,800 |
| Nov 1992 | $20.81 | $21.81 | $20.19 | $21.63 | +3.90% | 4,986,000 |
| Oct 1992 | $18.25 | $20.81 | $17.50 | $20.81 | +14.04% | 7,447,200 |
| Sep 1992 | $19.88 | $21.19 | $17.38 | $18.25 | -7.89% | 9,571,000 |
| Aug 1992 | $19.94 | $20.63 | $19.56 | $19.81 | -0.63% | 6,466,800 |
| Jul 1992 | $17.94 | $20.19 | $16.50 | $19.94 | +11.54% | 11,784,800 |
| Jun 1992 | $18.50 | $18.81 | $16.88 | $17.88 | -3.70% | 11,464,000 |
| May 1992 | $20.75 | $21.81 | $17.88 | $18.56 | -10.54% | 10,998,600 |
| Apr 1992 | $22.25 | $23.81 | $20.13 | $20.75 | -8.03% | 10,694,000 |
| Mar 1992 | $23.50 | $23.88 | $21.69 | $22.56 | -5.74% | 8,496,400 |
| Feb 1992 | $24.44 | $25.13 | $23.38 | $23.94 | -2.05% | 6,252,200 |
| Jan 1992 | $22.81 | $26.50 | $22.50 | $24.44 | +6.83% | 11,505,600 |
| Dec 1991 | $19.81 | $22.88 | $19.75 | $22.88 | +15.09% | 7,163,000 |
| Nov 1991 | $21.88 | $22.44 | $19.13 | $19.88 | -8.88% | 6,436,400 |
| Oct 1991 | $22.00 | $22.81 | $19.75 | $21.81 | 0.00% | 4,584,400 |
| Sep 1991 | $20.81 | $21.81 | $20.00 | $21.81 | +5.44% | 4,080,400 |
| Aug 1991 | $18.75 | $20.81 | $18.13 | $20.69 | +10.33% | 4,811,800 |
| Jul 1991 | $16.81 | $18.88 | $16.56 | $18.75 | +11.94% | 4,461,200 |
| Jun 1991 | $17.56 | $17.63 | $16.44 | $16.75 | -5.30% | 4,629,000 |
| May 1991 | $15.50 | $18.13 | $15.31 | $17.69 | +14.57% | 4,433,600 |
| Apr 1991 | $16.00 | $17.06 | $14.31 | $15.44 | -3.52% | 5,851,000 |
| Mar 1991 | $14.13 | $16.25 | $14.00 | $16.00 | +12.28% | 3,691,400 |
| Feb 1991 | $14.81 | $15.38 | $13.75 | $14.25 | -4.60% | 6,198,800 |
| Jan 1991 | $12.44 | $15.06 | $11.50 | $14.94 | +20.71% | 5,340,400 |
| Dec 1990 | $12.06 | $13.44 | $12.06 | $12.38 | +2.59% | 4,726,200 |
| Nov 1990 | $10.38 | $12.38 | $10.25 | $12.06 | +16.97% | 5,403,400 |
| Oct 1990 | $9.69 | $10.69 | $9.19 | $10.31 | +11.49% | 5,182,200 |
| Sep 1990 | $13.00 | $13.25 | $8.88 | $9.25 | -28.85% | 4,222,800 |
| Aug 1990 | $14.94 | $14.94 | $10.25 | $13.00 | -12.97% | 8,157,800 |
| Jul 1990 | $16.13 | $17.75 | $14.19 | $14.94 | -6.64% | 7,272,600 |
| Jun 1990 | $14.88 | $16.00 | $14.50 | $16.00 | +9.40% | 4,494,600 |
| May 1990 | $13.06 | $14.94 | $12.94 | $14.63 | +12.50% | 5,747,000 |
| Apr 1990 | $12.19 | $13.50 | $11.69 | $13.00 | +5.58% | 4,959,000 |
| Mar 1990 | $11.31 | $13.25 | $11.31 | $12.31 | +8.24% | 3,692,200 |
| Feb 1990 | $11.63 | $12.63 | $11.19 | $11.38 | -2.15% | 2,832,200 |
| Jan 1990 | $11.06 | $12.00 | $9.88 | $11.63 | +5.08% | 4,602,200 |
| Dec 1989 | $10.72 | $11.44 | $9.13 | $11.06 | +2.91% | 5,764,400 |
| Nov 1989 | $11.78 | $11.81 | $10.19 | $10.75 | -9.24% | 6,818,400 |
| Oct 1989 | $11.53 | $12.63 | $11.19 | $11.84 | +4.12% | 5,127,600 |
| Sep 1989 | $10.97 | $11.38 | $10.31 | $11.38 | +3.41% | 4,027,600 |
| Aug 1989 | $10.84 | $11.63 | $10.56 | $11.00 | +1.15% | 5,147,200 |
| Jul 1989 | $9.56 | $11.09 | $9.50 | $10.88 | +13.73% | 3,608,400 |
| Jun 1989 | $9.78 | $10.22 | $9.28 | $9.56 | -2.86% | 4,649,200 |
| May 1989 | $9.16 | $9.84 | $9.13 | $9.84 | +7.14% | 5,426,800 |
| Apr 1989 | $8.50 | $9.19 | $7.97 | $9.19 | +8.09% | 6,264,400 |
| Mar 1989 | $7.53 | $8.56 | $7.50 | $8.50 | +11.93% | 3,751,600 |
| Feb 1989 | $7.63 | $7.69 | $7.22 | $7.59 | +1.25% | 4,291,600 |
| Jan 1989 | $7.06 | $7.53 | $6.38 | $7.50 | +6.19% | 9,378,400 |
| Dec 1988 | $6.75 | $7.38 | $6.63 | $7.06 | +4.15% | 3,535,600 |
| Nov 1988 | $6.84 | $7.00 | $6.56 | $6.78 | -1.36% | 2,904,800 |
| Oct 1988 | $6.09 | $7.41 | $6.00 | $6.88 | +12.24% | 5,029,200 |
| Sep 1988 | $5.50 | $6.13 | $5.47 | $6.13 | +12.00% | 2,185,200 |
| Aug 1988 | $5.34 | $5.75 | $5.28 | $5.47 | +1.75% | 3,460,400 |
| Jul 1988 | $5.34 | $5.84 | $5.34 | $5.38 | +0.58% | 2,304,800 |
| Jun 1988 | $4.63 | $5.53 | $4.63 | $5.34 | +15.54% | 3,413,600 |
| May 1988 | $4.72 | $4.75 | $4.47 | $4.63 | -2.63% | 3,764,800 |
| Apr 1988 | $4.88 | $5.13 | $4.75 | $4.75 | -1.94% | 5,376,800 |
| Mar 1988 | $4.92 | $5.06 | $4.67 | $4.84 | -1.59% | 4,873,600 |
| Feb 1988 | $4.06 | $4.94 | $4.02 | $4.92 | +21.62% | 4,736,800 |
| Jan 1988 | $3.53 | $4.05 | $3.44 | $4.05 | +15.11% | 3,358,400 |
| Dec 1987 | $2.80 | $3.59 | $2.72 | $3.52 | +27.12% | 4,636,000 |
| Nov 1987 | $3.44 | $3.50 | $2.64 | $2.77 | -18.81% | 3,374,400 |
| Oct 1987 | $5.06 | $5.13 | $3.06 | $3.41 | -32.51% | 3,794,400 |
| Sep 1987 | $5.16 | $5.17 | $4.80 | $5.05 | -2.71% | 1,607,200 |
| Aug 1987 | $4.83 | $5.38 | $4.70 | $5.19 | +7.10% | 4,982,400 |
| Jul 1987 | $4.50 | $4.88 | $4.47 | $4.84 | +7.64% | 6,104,800 |
| Jun 1987 | $4.25 | $4.69 | $4.22 | $4.50 | +5.50% | 3,891,200 |
| May 1987 | $4.28 | $4.36 | $3.94 | $4.27 | -0.37% | 3,157,600 |
| Apr 1987 | $4.56 | $4.97 | $4.09 | $4.28 | -6.16% | 2,941,600 |
| Mar 1987 | $4.53 | $4.59 | $4.30 | $4.56 | +1.04% | 3,055,200 |
| Feb 1987 | $3.72 | $4.52 | $3.72 | $4.52 | +21.94% | 3,572,000 |
| Jan 1987 | $3.39 | $3.88 | $3.39 | $3.70 | +9.72% | 4,388,800 |
| Dec 1986 | $3.52 | $3.63 | $3.22 | $3.38 | -4.00% | 5,069,600 |
| Nov 1986 | $3.42 | $3.69 | $3.25 | $3.52 | +2.74% | 3,870,400 |
| Oct 1986 | $3.13 | $3.67 | $3.13 | $3.42 | +10.05% | 2,937,600 |
| Sep 1986 | $3.33 | $3.58 | $3.00 | $3.11 | -6.57% | 3,602,400 |
| Aug 1986 | $3.34 | $3.56 | $3.11 | $3.33 | -0.47% | 3,422,400 |
| Jul 1986 | $4.19 | $4.44 | $3.09 | $3.34 | -20.15% | 9,577,600 |
| Jun 1986 | $4.13 | $4.59 | $4.02 | $4.19 | +1.52% | 3,293,600 |
| May 1986 | $3.94 | $4.20 | $3.88 | $4.13 | +3.94% | 3,492,000 |
| Apr 1986 | $3.72 | $4.14 | $3.59 | $3.97 | +6.72% | 5,600,800 |
| Mar 1986 | $3.64 | $3.75 | $3.56 | $3.72 | +2.15% | 8,092,800 |
| Feb 1986 | $3.38 | $3.72 | $3.09 | $3.64 | +7.87% | 3,644,000 |
| Jan 1986 | $2.77 | $3.38 | $2.63 | $3.38 | +22.04% | 2,472,800 |
| Dec 1985 | $2.78 | $2.83 | $2.64 | $2.77 | -0.56% | 1,764,800 |
| Nov 1985 | $2.44 | $2.81 | $2.44 | $2.78 | +14.10% | 2,940,000 |
| Oct 1985 | $2.05 | $2.53 | $2.05 | $2.44 | +19.08% | 2,227,200 |
| Sep 1985 | $2.11 | $2.16 | $2.03 | $2.05 | -2.96% | 939,200 |
| Aug 1985 | $2.13 | $2.13 | $1.95 | $2.11 | -2.18% | 1,173,600 |
| Jul 1985 | $2.05 | $2.33 | $2.05 | $2.16 | +6.15% | 1,032,800 |
| Jun 1985 | $2.00 | $2.03 | $1.89 | $2.03 | +0.78% | 1,388,800 |
| May 1985 | $1.98 | $2.03 | $1.91 | $2.02 | +0.78% | 1,229,600 |
| Apr 1985 | $2.06 | $2.09 | $1.92 | $2.00 | -3.03% | 1,008,000 |
| Mar 1985 | $2.28 | $2.38 | $2.06 | $2.06 | -8.33% | 1,608,800 |
| Feb 1985 | $2.33 | $2.36 | $2.16 | $2.25 | -3.35% | 1,034,400 |
| Jan 1985 | $1.94 | $2.36 | $1.89 | $2.33 | +19.20% | 2,057,600 |
| Dec 1984 | $1.94 | $1.98 | $1.86 | $1.95 | +2.46% | 660,000 |
| Nov 1984 | $1.70 | $1.94 | $1.70 | $1.91 | +11.93% | 1,835,200 |
| Oct 1984 | $1.75 | $1.77 | $1.66 | $1.70 | -3.54% | 2,564,000 |
| Sep 1984 | $2.17 | $2.20 | $1.75 | $1.77 | -18.71% | 1,678,400 |
| Aug 1984 | $1.88 | $2.20 | $1.88 | $2.17 | +15.83% | 2,588,000 |
| Jul 1984 | $1.88 | $1.89 | $1.73 | $1.88 | 0.00% | 806,400 |
| Jun 1984 | $1.80 | $1.88 | $1.73 | $1.88 | +4.35% | 1,325,600 |
| May 1984 | $1.92 | $2.09 | $1.80 | $1.80 | -5.74% | 1,491,200 |
| Apr 1984 | $1.84 | $1.94 | $1.77 | $1.91 | +5.18% | 894,400 |
| Mar 1984 | $1.97 | $1.98 | $1.75 | $1.81 | -6.45% | 2,450,400 |
| Feb 1984 | $1.88 | $1.95 | $1.81 | $1.94 | +3.33% | 850,400 |
| Jan 1984 | $1.92 | $2.14 | $1.88 | $1.88 | -2.44% | 3,639,200 |
| Dec 1983 | $1.91 | $1.94 | $1.83 | $1.92 | +0.82% | 1,110,400 |
| Nov 1983 | $1.88 | $1.97 | $1.66 | $1.91 | +1.67% | 5,068,800 |
| Oct 1983 | $2.23 | $2.23 | $1.88 | $1.88 | -16.67% | 1,270,400 |
| Sep 1983 | $2.33 | $2.33 | $2.17 | $2.25 | -3.35% | 1,530,400 |
| Aug 1983 | $2.17 | $2.41 | $2.09 | $2.33 | +4.93% | 1,663,200 |
| Jul 1983 | $2.50 | $2.55 | $2.22 | $2.22 | -11.25% | 1,754,400 |
| Jun 1983 | $2.80 | $2.80 | $2.47 | $2.50 | -11.11% | 1,012,000 |
| May 1983 | $2.52 | $2.91 | $2.41 | $2.81 | +11.80% | 2,278,400 |
| Apr 1983 | $2.55 | $2.58 | $2.41 | $2.52 | -1.23% | 2,048,800 |
| Mar 1983 | $2.19 | $2.61 | $2.09 | $2.55 | +16.43% | 1,388,800 |
| Feb 1983 | $1.88 | $2.20 | $1.88 | $2.19 | +16.67% | 1,595,200 |
| Jan 1983 | $1.92 | $2.13 | $1.84 | $1.88 | -2.44% | 2,033,600 |
| Dec 1982 | $1.86 | $1.97 | $1.73 | $1.92 | +3.36% | 2,667,200 |
| Nov 1982 | $1.47 | $1.88 | $1.46 | $1.86 | +26.59% | 6,337,600 |
| Oct 1982 | $1.03 | $1.53 | $1.02 | $1.47 | +42.42% | 3,545,600 |
| Sep 1982 | $0.9453 | $1.09 | $0.9453 | $1.03 | +10.01% | 1,640,000 |
| Aug 1982 | $0.8281 | $0.9531 | $0.8125 | $0.9375 | +13.21% | 464,000 |
| Jul 1982 | $0.8359 | $0.8594 | $0.8203 | $0.8281 | 0.00% | 462,400 |
| Jun 1982 | $0.9063 | $0.9063 | $0.7891 | $0.8281 | -9.40% | 454,400 |
| May 1982 | $0.9375 | $0.9688 | $0.8438 | $0.9141 | -2.50% | 680,000 |
| Apr 1982 | $0.9531 | $0.9922 | $0.9375 | $0.9375 | -2.44% | 464,000 |
| Mar 1982 | $0.9375 | $0.9609 | $0.7969 | $0.9609 | +2.50% | 720,000 |
| Feb 1982 | $0.9688 | $1.00 | $0.8906 | $0.9375 | -3.23% | 353,600 |
| Jan 1982 | $0.8984 | $0.9766 | $0.8906 | $0.9688 | +6.90% | 494,400 |
| Dec 1981 | $0.9766 | $1.02 | $0.875 | $0.9063 | -5.69% | 512,000 |
| Nov 1981 | $1.05 | $1.05 | $0.9453 | $0.9609 | -9.56% | 593,600 |
| Oct 1981 | $0.9063 | $1.10 | $0.8906 | $1.06 | +17.24% | 684,800 |
| Sep 1981 | $0.9531 | $1.00 | $0.8906 | $0.9063 | -5.69% | 881,600 |
| Aug 1981 | $1.07 | $1.09 | $0.9609 | $0.9609 | -10.22% | 726,400 |
| Jul 1981 | $1.11 | $1.11 | $1.06 | $1.07 | -4.20% | 641,600 |
| Jun 1981 | $1.08 | $1.19 | $1.06 | $1.12 | +3.63% | 932,800 |
| May 1981 | $1.03 | $1.09 | $0.9297 | $1.08 | +4.54% | 1,459,200 |
| Apr 1981 | $0.9688 | $1.08 | $0.9453 | $1.03 | +8.20% | 1,035,200 |
| Mar 1981 | $0.8594 | $0.9688 | $0.8125 | $0.9531 | +12.96% | 665,600 |
| Feb 1981 | $0.8516 | $0.9453 | $0.8047 | $0.8438 | -0.92% | 1,153,600 |
| Jan 1981 | $0.75 | $0.8594 | $0.75 | $0.8516 | +15.96% | 787,200 |
| Dec 1980 | $0.7734 | $0.8281 | $0.7188 | $0.7344 | -5.05% | 672,000 |
| Nov 1980 | $0.75 | $0.7813 | $0.7109 | $0.7734 | +2.06% | 953,600 |
| Oct 1980 | $0.6563 | $0.7734 | $0.6563 | $0.7578 | +15.48% | 1,260,800 |
| Sep 1980 | $0.7266 | $0.7891 | $0.6563 | $0.6563 | -9.68% | 1,270,400 |
| Aug 1980 | $0.6875 | $0.7266 | $0.625 | $0.7266 | +5.68% | 1,104,000 |
| Jul 1980 | $0.625 | $0.75 | $0.625 | $0.6875 | +10.00% | 1,052,800 |
| Jun 1980 | $0.5703 | $0.6484 | $0.5625 | $0.625 | +9.59% | 644,800 |
| May 1980 | $0.5313 | $0.6094 | $0.5234 | $0.5703 | +7.35% | 620,800 |
| Apr 1980 | $0.5078 | $0.5469 | $0.4766 | $0.5313 | +4.62% | 705,600 |
| Mar 1980 | $0.5313 | $0.5625 | $0.4531 | $0.5078 | – | 385,600 |
Seasonality
NWL 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 | 5.9% | -8.1% | -5.5% | 0.9% | -4.6% | 10.1% | 4.9% | -1.5% | -6.6% | -6.7% | 8.2% | 0.1% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.2% | 8.7% | -24.6% | 18.9% | -15.0% | 80.6% | -8.8% | 12.9% | -15.5% | -1.9% | ||
| 2025 | 0.0% | -34.8% | -3.4% | -22.9% | 12.3% | 1.9% | 3.9% | 6.8% | -11.5% | -35.1% | 9.5% | 1.9% |
| 2024 | -4.1% | -9.0% | 7.1% | -1.1% | -1.9% | -17.0% | 34.0% | -16.7% | 8.3% | 14.6% | 9.8% | 3.9% |
| 2023 | 22.0% | -6.5% | -15.3% | -2.3% | -31.1% | 4.7% | 28.3% | -4.6% | -14.7% | -25.6% | 14.6% | 13.8% |
| 2022 | 6.3% | 3.3% | -9.9% | 8.1% | -6.4% | -11.2% | 6.1% | -10.6% | -22.2% | -0.6% | -4.4% | 0.8% |
| 2021 | 13.1% | -2.6% | 15.6% | 0.7% | 7.3% | -4.3% | -9.9% | 3.6% | -12.9% | 3.4% | -5.2% | 1.7% |
| 2020 | 1.6% | -19.9% | -13.9% | 4.5% | -3.7% | 20.8% | 3.3% | -1.2% | 7.4% | 2.9% | 21.7% | -0.1% |
| 2019 | 14.1% | -22.4% | -5.5% | -6.3% | -5.1% | 14.9% | -8.0% | 18.7% | 12.8% | 1.3% | 2.5% | 0.0% |
| 2018 | -14.4% | -2.0% | -0.8% | 8.4% | -13.9% | 9.4% | 1.6% | -16.2% | -6.5% | -21.8% | 48.8% | -20.6% |
| 2017 | 6.0% | 4.0% | -3.8% | 1.2% | 11.4% | 1.3% | -1.7% | -8.0% | -11.6% | -4.4% | -23.5% | -0.2% |