Realty Income Corp (O) stock
ONYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/309% above fair value
$57.20+0.97 (+1.73%)
Close on Oct 29, 2026Market cap $54.12BP/E 41.8Yield 5.62%
Price history
Realty Income share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$57.20
+1.73% on the day
52-week range
$53.15 – $67.94
-15.8% from the high
Change over 52 weeks
-2.0%
From $58.36 on Oct 29, 2025
Average volume
6.70M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.25 | $57.42 | $53.15 | $57.20 | +5.34% | 168,956,022 |
| Sep 2026 | $61.49 | $61.97 | $54.23 | $54.30 | -11.39% | 175,859,214 |
| Aug 2026 | $63.88 | $64.95 | $61.16 | $61.28 | -4.06% | 114,112,162 |
| Jul 2026 | $62.11 | $67.15 | $61.80 | $63.87 | +3.08% | 111,577,119 |
| Jun 2026 | $60.72 | $63.26 | $59.48 | $61.96 | +1.11% | 139,744,998 |
| May 2026 | $64.21 | $64.33 | $60.61 | $61.28 | -4.61% | 119,907,779 |
| Apr 2026 | $61.25 | $65.35 | $61.01 | $64.24 | +5.00% | 109,325,476 |
| Mar 2026 | $66.80 | $67.72 | $59.85 | $61.18 | -8.69% | 139,343,108 |
| Feb 2026 | $61.03 | $67.94 | $60.45 | $67.00 | +9.55% | 134,121,517 |
| Jan 2026 | $56.35 | $61.95 | $55.92 | $61.16 | +8.50% | 131,029,725 |
| Dec 2025 | $57.30 | $58.86 | $55.86 | $56.37 | -2.15% | 138,317,337 |
| Nov 2025 | $57.69 | $58.34 | $55.95 | $57.61 | -0.64% | 123,383,495 |
| Oct 2025 | $60.50 | $60.90 | $57.21 | $57.98 | -4.62% | 113,558,211 |
| Sep 2025 | $58.02 | $61.09 | $57.44 | $60.79 | +3.45% | 117,666,327 |
| Aug 2025 | $56.50 | $60.17 | $55.92 | $58.76 | +4.69% | 111,873,411 |
| Jul 2025 | $57.44 | $58.98 | $56.04 | $56.13 | -2.57% | 113,100,353 |
| Jun 2025 | $56.10 | $58.45 | $55.52 | $57.61 | +1.75% | 116,446,632 |
| May 2025 | $57.70 | $57.88 | $54.38 | $56.62 | -2.14% | 114,651,218 |
| Apr 2025 | $57.93 | $58.88 | $50.71 | $57.86 | -0.26% | 139,719,104 |
| Mar 2025 | $56.68 | $60.39 | $55.51 | $58.01 | +1.72% | 128,798,231 |
| Feb 2025 | $53.90 | $57.56 | $53.30 | $57.03 | +4.37% | 95,720,377 |
| Jan 2025 | $53.26 | $56.15 | $51.60 | $54.64 | +2.30% | 97,719,066 |
| Dec 2024 | $57.57 | $57.67 | $51.74 | $53.41 | -7.74% | 117,150,988 |
| Nov 2024 | $59.41 | $60.05 | $55.88 | $57.89 | -2.49% | 99,167,025 |
| Oct 2024 | $63.33 | $64.88 | $59.32 | $59.37 | -6.39% | 97,456,412 |
| Sep 2024 | $61.63 | $63.49 | $60.42 | $63.42 | +2.11% | 95,686,300 |
| Aug 2024 | $57.64 | $62.41 | $56.88 | $62.11 | +8.15% | 114,842,300 |
| Jul 2024 | $52.36 | $58.57 | $51.81 | $57.43 | +8.73% | 95,734,200 |
| Jun 2024 | $53.17 | $54.65 | $51.87 | $52.82 | -0.45% | 100,971,500 |
| May 2024 | $53.37 | $55.75 | $50.96 | $53.06 | -0.90% | 125,344,300 |
| Apr 2024 | $54.01 | $54.54 | $50.65 | $53.54 | -1.04% | 123,522,600 |
| Mar 2024 | $52.00 | $54.20 | $50.90 | $54.10 | +3.82% | 127,755,300 |
| Feb 2024 | $54.49 | $55.25 | $51.16 | $52.11 | -4.19% | 126,349,900 |
| Jan 2024 | $57.11 | $59.83 | $54.11 | $54.39 | -5.28% | 190,268,900 |
| Dec 2023 | $53.85 | $58.61 | $53.56 | $57.42 | +6.41% | 150,780,100 |
| Nov 2023 | $47.66 | $54.50 | $47.22 | $53.96 | +13.89% | 131,662,500 |
| Oct 2023 | $49.82 | $51.29 | $45.04 | $47.38 | -5.13% | 148,012,100 |
| Sep 2023 | $56.30 | $56.59 | $49.38 | $49.94 | -10.89% | 117,512,500 |
| Aug 2023 | $61.01 | $61.30 | $55.81 | $56.04 | -8.09% | 127,243,800 |
| Jul 2023 | $59.75 | $64.18 | $59.18 | $60.97 | +1.97% | 89,647,100 |
| Jun 2023 | $59.46 | $62.12 | $58.75 | $59.79 | +0.59% | 105,302,700 |
| May 2023 | $62.60 | $63.55 | $58.13 | $59.44 | -5.41% | 72,953,900 |
| Apr 2023 | $62.95 | $63.40 | $60.49 | $62.84 | -0.76% | 69,940,900 |
| Mar 2023 | $63.84 | $64.89 | $59.07 | $63.32 | -0.99% | 94,149,900 |
| Feb 2023 | $67.62 | $68.85 | $63.91 | $63.95 | -5.72% | 59,387,700 |
| Jan 2023 | $63.86 | $68.68 | $62.85 | $67.83 | +6.94% | 68,216,000 |
| Dec 2022 | $63.41 | $66.44 | $61.75 | $63.43 | +0.57% | 89,884,000 |
| Nov 2022 | $62.50 | $65.88 | $59.95 | $63.07 | +1.28% | 80,808,100 |
| Oct 2022 | $58.85 | $62.46 | $55.50 | $62.27 | +6.99% | 84,338,800 |
| Sep 2022 | $67.97 | $68.90 | $57.61 | $58.20 | -14.76% | 111,546,900 |
| Aug 2022 | $73.62 | $75.11 | $68.06 | $68.28 | -7.72% | 76,841,400 |
| Jul 2022 | $68.18 | $74.18 | $66.86 | $73.99 | +8.39% | 57,738,800 |
| Jun 2022 | $68.23 | $70.68 | $62.29 | $68.26 | +0.06% | 94,284,000 |
| May 2022 | $69.58 | $69.87 | $62.74 | $68.22 | -1.64% | 93,966,500 |
| Apr 2022 | $69.36 | $75.40 | $69.23 | $69.36 | +0.09% | 63,899,200 |
| Mar 2022 | $66.26 | $70.89 | $64.13 | $69.30 | +4.86% | 97,058,400 |
| Feb 2022 | $69.03 | $70.02 | $63.90 | $66.09 | -4.78% | 71,062,900 |
| Jan 2022 | $71.73 | $72.55 | $65.74 | $69.41 | -3.05% | 74,286,300 |
| Dec 2021 | $68.45 | $72.21 | $65.65 | $71.59 | +5.40% | 98,231,300 |
| Nov 2021 | $71.00 | $72.91 | $67.89 | $67.92 | -4.91% | 93,014,200 |
| Oct 2021 | $65.25 | $74.60 | $64.98 | $71.43 | +10.13% | 124,646,400 |
| Sep 2021 | $72.32 | $72.75 | $64.86 | $64.86 | -10.19% | 89,937,100 |
| Aug 2021 | $70.58 | $72.73 | $69.66 | $72.22 | +2.75% | 61,225,100 |
| Jul 2021 | $65.76 | $71.45 | $65.75 | $70.29 | +5.32% | 67,178,800 |
| Jun 2021 | $68.72 | $71.30 | $66.63 | $66.74 | -2.43% | 82,652,000 |
| May 2021 | $69.25 | $69.86 | $64.50 | $68.40 | -1.08% | 70,615,600 |
| Apr 2021 | $63.93 | $71.84 | $63.64 | $69.15 | +8.90% | 56,600,900 |
| Mar 2021 | $61.17 | $64.60 | $58.27 | $63.50 | +5.38% | 76,692,500 |
| Feb 2021 | $59.45 | $63.79 | $58.84 | $60.26 | +2.03% | 50,056,700 |
| Jan 2021 | $62.18 | $62.26 | $57.00 | $59.06 | -5.00% | 71,327,500 |
| Dec 2020 | $60.52 | $62.25 | $58.71 | $62.17 | +3.67% | 56,065,700 |
| Nov 2020 | $58.39 | $65.09 | $57.69 | $59.97 | +3.65% | 60,324,800 |
| Oct 2020 | $60.84 | $64.61 | $57.09 | $57.86 | -4.76% | 44,222,200 |
| Sep 2020 | $61.31 | $66.80 | $58.36 | $60.75 | -2.06% | 50,874,500 |
| Aug 2020 | $59.49 | $63.88 | $58.88 | $62.03 | +3.30% | 40,081,900 |
| Jul 2020 | $59.75 | $62.56 | $56.33 | $60.05 | +0.92% | 40,524,200 |
| Jun 2020 | $55.50 | $65.56 | $55.17 | $59.50 | +7.58% | 78,253,100 |
| May 2020 | $52.85 | $57.49 | $47.68 | $55.31 | +0.71% | 69,957,300 |
| Apr 2020 | $47.12 | $60.73 | $43.41 | $54.92 | +10.15% | 73,925,500 |
| Mar 2020 | $72.99 | $78.33 | $38.00 | $49.86 | -31.12% | 107,273,800 |
| Feb 2020 | $78.45 | $84.92 | $69.38 | $72.39 | -7.68% | 54,234,300 |
| Jan 2020 | $73.85 | $79.15 | $71.93 | $78.41 | +6.49% | 43,323,800 |
| Dec 2019 | $76.40 | $76.59 | $71.44 | $73.63 | -3.91% | 41,451,500 |
| Nov 2019 | $81.70 | $81.96 | $75.63 | $76.63 | -6.31% | 39,988,300 |
| Oct 2019 | $76.63 | $82.17 | $75.69 | $81.79 | +6.66% | 33,399,100 |
| Sep 2019 | $73.75 | $77.51 | $72.39 | $76.68 | +3.89% | 35,039,100 |
| Aug 2019 | $69.26 | $74.17 | $68.27 | $73.81 | +6.65% | 30,062,700 |
| Jul 2019 | $69.13 | $71.44 | $67.70 | $69.21 | +0.35% | 32,683,000 |
| Jun 2019 | $70.33 | $73.97 | $68.30 | $68.97 | -1.58% | 38,434,700 |
| May 2019 | $69.95 | $71.85 | $66.21 | $70.08 | +0.10% | 57,120,900 |
| Apr 2019 | $73.51 | $73.52 | $67.22 | $70.01 | -4.83% | 32,697,900 |
| Mar 2019 | $69.11 | $74.14 | $68.18 | $73.56 | +6.36% | 40,124,100 |
| Feb 2019 | $68.78 | $70.48 | $66.98 | $69.16 | +0.68% | 36,682,200 |
| Jan 2019 | $62.61 | $68.91 | $61.59 | $68.69 | +8.96% | 46,265,800 |
| Dec 2018 | $64.01 | $66.91 | $59.93 | $63.04 | -1.64% | 50,080,100 |
| Nov 2018 | $60.27 | $64.56 | $59.37 | $64.09 | +6.34% | 43,250,800 |
| Oct 2018 | $56.60 | $61.99 | $55.55 | $60.27 | +5.94% | 65,336,900 |
| Sep 2018 | $58.54 | $59.00 | $55.78 | $56.89 | -2.87% | 34,599,900 |
| Aug 2018 | $55.33 | $59.24 | $55.01 | $58.57 | +5.02% | 29,522,300 |
| Jul 2018 | $53.75 | $56.19 | $52.74 | $55.77 | +3.68% | 36,034,000 |
| Jun 2018 | $53.41 | $54.99 | $52.37 | $53.79 | +0.92% | 45,202,600 |
| May 2018 | $50.50 | $54.02 | $50.24 | $53.30 | +5.52% | 38,427,300 |
| Apr 2018 | $51.62 | $53.18 | $48.80 | $50.51 | -2.36% | 32,982,000 |
| Mar 2018 | $49.17 | $52.14 | $48.84 | $51.73 | +5.19% | 38,923,000 |
| Feb 2018 | $53.09 | $53.21 | $47.25 | $49.18 | -7.54% | 63,152,700 |
| Jan 2018 | $57.02 | $57.06 | $52.21 | $53.19 | -6.72% | 41,181,600 |
| Dec 2017 | $55.47 | $58.23 | $54.40 | $57.02 | +3.11% | 37,895,400 |
| Nov 2017 | $53.76 | $57.23 | $53.39 | $55.30 | +3.04% | 29,298,300 |
| Oct 2017 | $57.19 | $57.43 | $53.01 | $53.67 | -6.15% | 37,358,200 |
| Sep 2017 | $57.52 | $60.05 | $56.75 | $57.19 | -0.64% | 34,860,900 |
| Aug 2017 | $57.18 | $58.45 | $56.24 | $57.56 | +0.88% | 32,249,000 |
| Jul 2017 | $55.38 | $58.47 | $53.34 | $57.06 | +3.41% | 28,860,600 |
| Jun 2017 | $54.91 | $57.29 | $54.26 | $55.18 | +0.46% | 40,365,100 |
| May 2017 | $58.50 | $59.39 | $52.85 | $54.93 | -5.86% | 46,669,800 |
| Apr 2017 | $59.30 | $62.31 | $58.29 | $58.35 | -1.98% | 27,357,900 |
| Mar 2017 | $61.06 | $61.27 | $56.95 | $59.53 | -2.86% | 48,795,200 |
| Feb 2017 | $59.43 | $63.60 | $58.05 | $61.28 | +2.77% | 39,477,400 |
| Jan 2017 | $57.74 | $60.59 | $56.91 | $59.63 | +3.74% | 37,766,500 |
| Dec 2016 | $55.01 | $57.81 | $53.31 | $57.48 | +3.68% | 39,801,100 |
| Nov 2016 | $59.07 | $59.14 | $52.72 | $55.44 | -6.41% | 43,343,500 |
| Oct 2016 | $66.68 | $66.75 | $57.08 | $59.24 | -11.49% | 31,377,100 |
| Sep 2016 | $65.60 | $69.14 | $63.33 | $66.93 | +1.83% | 32,736,800 |
| Aug 2016 | $71.49 | $72.30 | $64.95 | $65.73 | -8.03% | 31,773,000 |
| Jul 2016 | $69.50 | $71.96 | $68.25 | $71.47 | +3.04% | 35,222,100 |
| Jun 2016 | $59.94 | $69.36 | $59.92 | $69.36 | +15.43% | 40,049,800 |
| May 2016 | $59.39 | $64.55 | $58.30 | $60.09 | +1.50% | 45,464,900 |
| Apr 2016 | $62.18 | $63.92 | $58.44 | $59.20 | -5.30% | 34,755,300 |
| Mar 2016 | $58.92 | $62.89 | $57.48 | $62.51 | +6.78% | 38,451,400 |
| Feb 2016 | $55.56 | $61.34 | $54.82 | $58.54 | +4.93% | 60,628,100 |
| Jan 2016 | $51.14 | $55.88 | $50.47 | $55.79 | +8.06% | 47,042,000 |
| Dec 2015 | $49.99 | $52.41 | $48.37 | $51.63 | +4.05% | 44,576,700 |
| Nov 2015 | $49.40 | $50.60 | $45.98 | $49.62 | +0.32% | 44,673,800 |
| Oct 2015 | $47.62 | $50.98 | $45.65 | $49.46 | +4.37% | 59,078,300 |
| Sep 2015 | $44.29 | $48.30 | $43.15 | $47.39 | +6.04% | 37,890,400 |
| Aug 2015 | $48.28 | $48.88 | $44.45 | $44.69 | -7.45% | 38,193,800 |
| Jul 2015 | $44.47 | $48.46 | $44.20 | $48.29 | +8.79% | 35,598,200 |
| Jun 2015 | $45.71 | $47.05 | $44.23 | $44.39 | -2.59% | 41,996,300 |
| May 2015 | $46.88 | $48.11 | $45.47 | $45.57 | -2.98% | 34,060,600 |
| Apr 2015 | $51.62 | $52.66 | $46.29 | $46.97 | -8.97% | 77,416,200 |
| Mar 2015 | $50.06 | $54.08 | $48.25 | $51.60 | +3.08% | 37,937,600 |
| Feb 2015 | $54.20 | $54.27 | $49.26 | $50.06 | -7.83% | 43,048,600 |
| Jan 2015 | $47.98 | $55.54 | $47.95 | $54.31 | +13.83% | 59,913,200 |
| Dec 2014 | $46.46 | $49.68 | $44.91 | $47.71 | +2.69% | 38,509,800 |
| Nov 2014 | $46.15 | $47.88 | $45.47 | $46.46 | +0.93% | 31,419,600 |
| Oct 2014 | $40.79 | $46.76 | $40.71 | $46.03 | +12.85% | 54,239,100 |
| Sep 2014 | $44.69 | $45.36 | $40.56 | $40.79 | -8.79% | 40,588,500 |
| Aug 2014 | $42.98 | $45.63 | $42.74 | $44.72 | +3.88% | 25,177,600 |
| Jul 2014 | $44.49 | $45.84 | $43.02 | $43.05 | -3.08% | 34,634,700 |
| Jun 2014 | $43.29 | $44.98 | $42.98 | $44.42 | +2.59% | 35,174,200 |
| May 2014 | $43.61 | $44.48 | $42.54 | $43.30 | -0.35% | 40,375,200 |
| Apr 2014 | $40.92 | $43.70 | $40.21 | $43.45 | +6.34% | 45,384,400 |
| Mar 2014 | $44.28 | $44.58 | $39.62 | $40.86 | -8.01% | 63,825,000 |
| Feb 2014 | $40.80 | $45.11 | $39.26 | $44.42 | +8.93% | 42,194,900 |
| Jan 2014 | $37.38 | $41.00 | $37.01 | $40.78 | +9.24% | 39,195,500 |
| Dec 2013 | $38.10 | $39.88 | $36.58 | $37.33 | -2.05% | 48,857,300 |
| Nov 2013 | $41.71 | $42.14 | $37.87 | $38.11 | -8.50% | 41,506,700 |
| Oct 2013 | $39.84 | $43.21 | $39.10 | $41.65 | +4.78% | 54,680,600 |
| Sep 2013 | $39.99 | $41.53 | $38.39 | $39.75 | +0.63% | 39,787,700 |
| Aug 2013 | $43.82 | $44.02 | $39.21 | $39.50 | -9.01% | 37,258,200 |
| Jul 2013 | $42.13 | $46.05 | $41.66 | $43.41 | +3.55% | 43,666,600 |
| Jun 2013 | $45.38 | $45.89 | $39.83 | $41.92 | -7.77% | 55,051,700 |
| May 2013 | $50.88 | $55.48 | $45.45 | $45.45 | -10.83% | 40,004,600 |
| Apr 2013 | $45.30 | $50.97 | $44.90 | $50.97 | +12.39% | 32,324,500 |
| Mar 2013 | $45.49 | $46.65 | $43.66 | $45.35 | -0.66% | 52,603,300 |
| Feb 2013 | $43.73 | $45.86 | $43.17 | $45.65 | +4.51% | 24,445,600 |
| Jan 2013 | $40.85 | $44.35 | $40.47 | $43.68 | +8.63% | 46,540,700 |
| Dec 2012 | $40.57 | $41.09 | $40.00 | $40.21 | -1.16% | 15,640,600 |
| Nov 2012 | $39.16 | $40.68 | $37.33 | $40.68 | +3.59% | 22,207,800 |
| Oct 2012 | $41.07 | $41.70 | $38.81 | $39.27 | -3.96% | 16,764,000 |
| Sep 2012 | $42.05 | $44.22 | $40.35 | $40.89 | -2.94% | 27,124,400 |
| Aug 2012 | $41.41 | $42.96 | $40.26 | $42.13 | +2.26% | 21,065,200 |
| Jul 2012 | $41.87 | $42.60 | $40.49 | $41.20 | -1.36% | 13,663,200 |
| Jun 2012 | $37.83 | $41.89 | $37.57 | $41.77 | +8.97% | 15,713,600 |
| May 2012 | $39.39 | $39.86 | $37.68 | $38.33 | -2.57% | 13,971,400 |
| Apr 2012 | $38.73 | $39.59 | $36.87 | $39.34 | +1.58% | 13,940,400 |
| Mar 2012 | $36.91 | $39.03 | $36.62 | $38.73 | +4.99% | 12,981,400 |
| Feb 2012 | $36.55 | $37.64 | $36.25 | $36.89 | +1.35% | 12,446,700 |
| Jan 2012 | $35.46 | $36.67 | $34.30 | $36.40 | +4.12% | 15,697,500 |
| Dec 2011 | $33.65 | $35.76 | $33.10 | $34.96 | +3.25% | 16,865,400 |
| Nov 2011 | $32.89 | $34.03 | $32.38 | $33.86 | +1.35% | 18,172,300 |
| Oct 2011 | $31.95 | $34.10 | $29.78 | $33.41 | +3.63% | 26,190,800 |
| Sep 2011 | $34.56 | $34.95 | $32.23 | $32.24 | -7.04% | 28,801,400 |
| Aug 2011 | $33.79 | $34.91 | $27.93 | $34.68 | +6.84% | 29,988,900 |
| Jul 2011 | $33.57 | $35.03 | $32.19 | $32.46 | -3.08% | 11,471,200 |
| Jun 2011 | $35.00 | $35.24 | $32.19 | $33.49 | -4.70% | 17,907,000 |
| May 2011 | $35.77 | $35.96 | $34.45 | $35.14 | -1.15% | 12,585,100 |
| Apr 2011 | $35.00 | $36.35 | $34.40 | $35.55 | +1.72% | 13,415,500 |
| Mar 2011 | $35.97 | $36.00 | $33.81 | $34.95 | -2.84% | 27,737,000 |
| Feb 2011 | $35.11 | $36.12 | $34.44 | $35.97 | +2.89% | 11,067,500 |
| Jan 2011 | $34.41 | $35.20 | $33.40 | $34.96 | +2.22% | 12,405,100 |
| Dec 2010 | $34.35 | $34.77 | $33.10 | $34.20 | +0.44% | 26,314,200 |
| Nov 2010 | $34.50 | $35.47 | $32.91 | $34.05 | -0.67% | 14,127,000 |
| Oct 2010 | $33.72 | $35.97 | $33.60 | $34.28 | +1.66% | 14,487,500 |
| Sep 2010 | $32.90 | $34.79 | $32.69 | $33.72 | +3.47% | 21,290,900 |
| Aug 2010 | $32.62 | $33.23 | $31.55 | $32.59 | +1.56% | 12,902,400 |
| Jul 2010 | $30.27 | $33.17 | $29.12 | $32.09 | +5.80% | 13,459,300 |
| Jun 2010 | $31.01 | $33.15 | $29.20 | $30.33 | -2.60% | 14,701,300 |
| May 2010 | $32.44 | $33.14 | $28.42 | $31.14 | -5.03% | 18,527,900 |
| Apr 2010 | $30.90 | $34.54 | $30.18 | $32.79 | +6.84% | 15,287,800 |
| Mar 2010 | $28.06 | $31.19 | $27.62 | $30.69 | +9.61% | 17,850,200 |
| Feb 2010 | $27.99 | $28.88 | $25.28 | $28.00 | +0.25% | 18,491,900 |
| Jan 2010 | $26.26 | $28.10 | $25.96 | $27.93 | +7.80% | 16,367,400 |
| Dec 2009 | $25.29 | $27.53 | $25.02 | $25.91 | +2.45% | 19,888,400 |
| Nov 2009 | $23.08 | $25.49 | $22.55 | $25.29 | +9.10% | 24,255,900 |
| Oct 2009 | $25.57 | $25.73 | $22.17 | $23.18 | -9.63% | 40,961,000 |
| Sep 2009 | $25.30 | $28.23 | $23.85 | $25.65 | +0.39% | 30,410,400 |
| Aug 2009 | $23.84 | $26.65 | $23.20 | $25.55 | +8.35% | 30,279,500 |
| Jul 2009 | $21.78 | $23.88 | $19.83 | $23.58 | +7.57% | 33,996,300 |
| Jun 2009 | $21.84 | $23.20 | $21.35 | $21.92 | +2.10% | 44,199,500 |
| May 2009 | $22.21 | $22.89 | $19.83 | $21.47 | -3.85% | 46,774,400 |
| Apr 2009 | $18.35 | $23.24 | $17.86 | $22.33 | +18.65% | 71,257,900 |
| Mar 2009 | $17.00 | $18.84 | $14.25 | $18.82 | +7.36% | 78,128,700 |
| Feb 2009 | $19.15 | $20.32 | $16.70 | $17.53 | -9.03% | 53,888,600 |
| Jan 2009 | $23.26 | $23.41 | $18.08 | $19.27 | -16.76% | 48,164,400 |
| Dec 2008 | $20.00 | $24.65 | $16.02 | $23.15 | +14.66% | 61,559,500 |
| Nov 2008 | $23.09 | $23.74 | $15.00 | $20.19 | -12.67% | 44,285,700 |
| Oct 2008 | $26.44 | $26.50 | $18.88 | $23.12 | -9.69% | 43,783,100 |
| Sep 2008 | $26.11 | $34.86 | $24.49 | $25.60 | -0.31% | 27,547,400 |
| Aug 2008 | $25.14 | $26.14 | $24.50 | $25.68 | +1.95% | 17,106,700 |
| Jul 2008 | $22.57 | $26.25 | $21.38 | $25.19 | +10.68% | 25,774,600 |
| Jun 2008 | $23.89 | $24.73 | $22.67 | $22.76 | -7.10% | 22,897,600 |
| May 2008 | $26.35 | $26.35 | $23.44 | $24.50 | -6.88% | 20,445,300 |
| Apr 2008 | $25.75 | $28.15 | $24.03 | $26.31 | +2.69% | 19,928,200 |
| Mar 2008 | $23.30 | $27.16 | $22.28 | $25.62 | +11.34% | 36,429,500 |
| Feb 2008 | $24.47 | $25.31 | $22.26 | $23.01 | -5.39% | 27,761,200 |
| Jan 2008 | $26.68 | $26.68 | $20.27 | $24.32 | -9.99% | 48,215,800 |
| Dec 2007 | $28.50 | $29.70 | $26.31 | $27.02 | -5.19% | 20,536,800 |
| Nov 2007 | $28.96 | $30.70 | $26.51 | $28.50 | -3.52% | 37,375,000 |
| Oct 2007 | $27.95 | $30.14 | $27.05 | $29.54 | +5.69% | 13,445,400 |
| Sep 2007 | $26.94 | $29.25 | $25.73 | $27.95 | +3.52% | 11,040,300 |
| Aug 2007 | $23.50 | $28.79 | $22.87 | $27.00 | +15.04% | 26,481,900 |
| Jul 2007 | $25.43 | $26.24 | $23.14 | $23.47 | -6.83% | 18,060,900 |
| Jun 2007 | $27.78 | $27.84 | $24.53 | $25.19 | -8.13% | 16,724,600 |
| May 2007 | $28.05 | $28.71 | $26.12 | $27.42 | -1.72% | 13,028,500 |
| Apr 2007 | $28.25 | $29.13 | $27.43 | $27.90 | -1.06% | 8,484,400 |
| Mar 2007 | $27.49 | $28.75 | $26.02 | $28.20 | +2.51% | 14,018,700 |
| Feb 2007 | $28.81 | $30.36 | $27.22 | $27.51 | -4.41% | 10,656,300 |
| Jan 2007 | $27.66 | $29.05 | $26.78 | $28.78 | +3.90% | 7,742,400 |
| Dec 2006 | $27.25 | $28.45 | $27.00 | $27.70 | +0.87% | 9,095,500 |
| Nov 2006 | $26.45 | $27.74 | $26.00 | $27.46 | +4.02% | 13,100,800 |
| Oct 2006 | $24.70 | $26.69 | $24.40 | $26.40 | +6.84% | 15,609,600 |
| Sep 2006 | $24.65 | $25.10 | $23.88 | $24.71 | +0.49% | 11,006,400 |
| Aug 2006 | $22.77 | $24.85 | $22.54 | $24.59 | +7.47% | 9,249,300 |
| Jul 2006 | $22.05 | $23.30 | $21.65 | $22.88 | +4.47% | 8,276,500 |
| Jun 2006 | $21.90 | $22.89 | $21.25 | $21.90 | +0.27% | 10,101,100 |
| May 2006 | $22.76 | $23.18 | $21.39 | $21.84 | -3.66% | 6,535,100 |
| Apr 2006 | $23.85 | $24.06 | $21.86 | $22.67 | -6.36% | 5,858,300 |
| Mar 2006 | $23.17 | $24.93 | $22.77 | $24.21 | +5.03% | 9,821,500 |
| Feb 2006 | $23.25 | $23.79 | $22.52 | $23.05 | -1.03% | 4,113,000 |
| Jan 2006 | $21.86 | $23.56 | $21.57 | $23.29 | +7.72% | 5,221,300 |
| Dec 2005 | $22.71 | $22.93 | $21.61 | $21.62 | -4.51% | 5,646,100 |
| Nov 2005 | $22.07 | $23.29 | $21.59 | $22.64 | +1.66% | 6,123,600 |
| Oct 2005 | $23.91 | $23.97 | $21.08 | $22.27 | -6.86% | 6,375,200 |
| Sep 2005 | $23.86 | $24.69 | $23.20 | $23.91 | +0.34% | 8,106,000 |
| Aug 2005 | $25.00 | $25.28 | $22.00 | $23.83 | -4.64% | 7,606,300 |
| Jul 2005 | $25.03 | $25.65 | $23.88 | $24.99 | -0.20% | 5,326,900 |
| Jun 2005 | $24.80 | $25.69 | $24.51 | $25.04 | +1.71% | 8,269,700 |
| May 2005 | $24.13 | $25.37 | $23.78 | $24.62 | +2.12% | 5,576,400 |
| Apr 2005 | $23.03 | $24.35 | $22.48 | $24.11 | +5.38% | 6,060,700 |
| Mar 2005 | $23.51 | $24.84 | $22.00 | $22.88 | -2.72% | 7,005,200 |
| Feb 2005 | $23.34 | $25.12 | $23.11 | $23.52 | +0.90% | 6,009,800 |
| Jan 2005 | $25.26 | $25.61 | $22.00 | $23.31 | -7.83% | 7,253,600 |
| Dec 2004 | $25.03 | $26.08 | $24.70 | $25.29 | +1.51% | 5,738,800 |
| Nov 2004 | $24.07 | $25.27 | $23.72 | $24.92 | +3.83% | 5,786,400 |
| Oct 2004 | $22.48 | $24.45 | $22.48 | $24.00 | +6.57% | 4,808,400 |
| Sep 2004 | $22.05 | $22.70 | $21.66 | $22.52 | +2.09% | 5,025,400 |
| Aug 2004 | $20.20 | $22.11 | $19.95 | $22.06 | +8.86% | 5,054,000 |
| Jul 2004 | $20.87 | $21.50 | $19.69 | $20.26 | -2.90% | 5,834,400 |
| Jun 2004 | $19.95 | $21.63 | $19.62 | $20.87 | +4.46% | 8,206,400 |
| May 2004 | $19.00 | $20.10 | $17.69 | $19.98 | +4.44% | 6,661,200 |
| Apr 2004 | $22.30 | $22.33 | $18.13 | $19.13 | -14.33% | 10,521,200 |
| Mar 2004 | $21.58 | $22.48 | $21.54 | $22.33 | +3.12% | 4,913,200 |
| Feb 2004 | $20.74 | $21.75 | $20.48 | $21.65 | +4.87% | 3,147,200 |
| Jan 2004 | $20.06 | $20.69 | $19.70 | $20.65 | +3.22% | 3,894,600 |
| Dec 2003 | $20.20 | $20.30 | $19.76 | $20.00 | -0.50% | 3,142,800 |
| Nov 2003 | $19.70 | $20.31 | $19.63 | $20.10 | +2.03% | 4,012,600 |
| Oct 2003 | $19.80 | $20.71 | $19.58 | $19.70 | -0.63% | 5,645,400 |
| Sep 2003 | $19.80 | $20.38 | $19.47 | $19.83 | +0.43% | 2,951,000 |
| Aug 2003 | $19.87 | $20.01 | $18.65 | $19.74 | -0.43% | 3,889,600 |
| Jul 2003 | $19.07 | $20.40 | $19.07 | $19.83 | +4.12% | 4,551,200 |
| Jun 2003 | $18.90 | $19.70 | $18.57 | $19.04 | +1.14% | 6,085,000 |
| May 2003 | $18.90 | $19.48 | $17.88 | $18.83 | +0.13% | 6,070,200 |
| Apr 2003 | $17.93 | $19.38 | $17.81 | $18.80 | +5.17% | 3,523,400 |
| Mar 2003 | $17.40 | $18.48 | $16.86 | $17.88 | +3.14% | 3,587,600 |
| Feb 2003 | $16.88 | $17.49 | $16.53 | $17.33 | +2.30% | 3,012,800 |
| Jan 2003 | $17.50 | $17.87 | $16.44 | $16.94 | -3.20% | 4,648,000 |
| Dec 2002 | $17.53 | $18.08 | $17.46 | $17.50 | +0.14% | 2,894,200 |
| Nov 2002 | $16.80 | $17.67 | $16.59 | $17.48 | +4.48% | 2,636,800 |
| Oct 2002 | $17.13 | $17.16 | $15.30 | $16.73 | -2.05% | 4,008,000 |
| Sep 2002 | $16.90 | $17.60 | $16.55 | $17.08 | +1.04% | 3,105,400 |
| Aug 2002 | $16.78 | $17.13 | $15.94 | $16.90 | 0.00% | 3,807,600 |
| Jul 2002 | $18.55 | $18.55 | $13.45 | $16.90 | -8.45% | 9,640,000 |
| Jun 2002 | $17.20 | $18.50 | $16.75 | $18.46 | +7.64% | 3,328,000 |
| May 2002 | $16.95 | $17.38 | $16.44 | $17.15 | +1.63% | 2,881,800 |
| Apr 2002 | $16.40 | $17.37 | $16.05 | $16.88 | +1.66% | 3,766,200 |
| Mar 2002 | $15.48 | $16.61 | $15.43 | $16.60 | +7.44% | 2,586,400 |
| Feb 2002 | $15.50 | $15.99 | $15.24 | $15.45 | -0.16% | 3,237,800 |
| Jan 2002 | $14.75 | $15.93 | $14.53 | $15.48 | +5.27% | 3,442,800 |
| Dec 2001 | $14.31 | $15.08 | $14.10 | $14.70 | +1.55% | 3,165,200 |
| Nov 2001 | $14.23 | $14.60 | $14.10 | $14.48 | +1.22% | 4,111,600 |
| Oct 2001 | $14.50 | $14.97 | $13.95 | $14.30 | -1.38% | 5,408,000 |
| Sep 2001 | $14.43 | $14.62 | $13.23 | $14.50 | +1.05% | 2,123,600 |
| Aug 2001 | $14.28 | $14.93 | $14.18 | $14.35 | +0.10% | 2,939,000 |
| Jul 2001 | $14.70 | $14.98 | $13.95 | $14.34 | -3.01% | 2,448,000 |
| Jun 2001 | $13.45 | $14.78 | $13.30 | $14.78 | +10.30% | 3,906,800 |
| May 2001 | $14.38 | $14.38 | $13.40 | $13.40 | -6.33% | 5,528,800 |
| Apr 2001 | $13.20 | $14.36 | $13.05 | $14.31 | +7.96% | 1,702,400 |
| Mar 2001 | $12.68 | $13.25 | $12.15 | $13.25 | +5.16% | 1,732,200 |
| Feb 2001 | $13.06 | $13.38 | $12.38 | $12.60 | -3.11% | 1,365,400 |
| Jan 2001 | $12.47 | $13.22 | $12.16 | $13.01 | +4.56% | 1,359,800 |
| Dec 2000 | $12.06 | $12.75 | $11.88 | $12.44 | +3.65% | 1,403,200 |
| Nov 2000 | $11.56 | $12.25 | $11.44 | $12.00 | +4.35% | 1,053,000 |
| Oct 2000 | $11.66 | $11.69 | $11.25 | $11.50 | -1.34% | 1,527,400 |
| Sep 2000 | $11.44 | $11.81 | $11.06 | $11.66 | +3.04% | 1,667,200 |
| Aug 2000 | $12.13 | $12.25 | $11.09 | $11.31 | -6.70% | 1,595,000 |
| Jul 2000 | $11.75 | $12.31 | $11.75 | $12.13 | +2.85% | 1,193,600 |
| Jun 2000 | $11.88 | $12.31 | $11.53 | $11.79 | -0.20% | 1,697,800 |
| May 2000 | $10.94 | $12.13 | $10.66 | $11.81 | +8.31% | 1,957,400 |
| Apr 2000 | $9.75 | $10.91 | $9.69 | $10.91 | +13.31% | 1,980,000 |
| Mar 2000 | $10.34 | $10.63 | $9.62 | $9.62 | -7.51% | 2,314,800 |
| Feb 2000 | $10.63 | $10.97 | $10.31 | $10.41 | -2.06% | 1,660,600 |
| Jan 2000 | $10.44 | $11.00 | $10.09 | $10.63 | +3.03% | 1,917,600 |
| Dec 1999 | $10.78 | $10.94 | $10.00 | $10.31 | -5.44% | 2,250,600 |
| Nov 1999 | $11.31 | $11.81 | $10.75 | $10.91 | -3.06% | 1,656,000 |
| Oct 1999 | $11.50 | $11.53 | $11.16 | $11.25 | -2.70% | 1,252,400 |
| Sep 1999 | $11.81 | $12.00 | $11.16 | $11.56 | -2.63% | 1,325,400 |
| Aug 1999 | $12.13 | $12.16 | $11.47 | $11.88 | -1.04% | 1,260,800 |
| Jul 1999 | $11.81 | $12.06 | $11.63 | $12.00 | +1.05% | 1,519,000 |
| Jun 1999 | $11.97 | $12.34 | $11.75 | $11.88 | -0.78% | 1,456,600 |
| May 1999 | $11.81 | $12.50 | $11.56 | $11.97 | +2.41% | 1,809,600 |
| Apr 1999 | $10.44 | $11.91 | $10.41 | $11.69 | +11.31% | 2,198,600 |
| Mar 1999 | $10.97 | $11.34 | $10.16 | $10.50 | -3.73% | 2,402,200 |
| Feb 1999 | $11.94 | $11.97 | $10.84 | $10.91 | -8.64% | 2,064,400 |
| Jan 1999 | $12.22 | $12.44 | $11.78 | $11.94 | -4.02% | 1,499,800 |
| Dec 1998 | $12.56 | $12.66 | $12.00 | $12.44 | -1.49% | 1,771,000 |
| Nov 1998 | $12.47 | $12.84 | $12.31 | $12.63 | +1.25% | 1,546,000 |
| Oct 1998 | $12.47 | $12.78 | $11.97 | $12.47 | +0.25% | 1,261,200 |
| Sep 1998 | $11.72 | $12.97 | $11.72 | $12.44 | +5.57% | 1,608,400 |
| Aug 1998 | $11.91 | $12.81 | $11.72 | $11.78 | -2.08% | 1,496,000 |
| Jul 1998 | $13.25 | $13.69 | $11.88 | $12.03 | -8.77% | 1,454,200 |
| Jun 1998 | $13.19 | $13.59 | $12.72 | $13.19 | -0.71% | 1,316,800 |
| May 1998 | $13.03 | $13.38 | $12.88 | $13.28 | +1.67% | 1,220,800 |
| Apr 1998 | $13.50 | $13.63 | $12.81 | $13.06 | -3.91% | 1,588,800 |
| Mar 1998 | $12.94 | $13.59 | $12.63 | $13.59 | +5.33% | 1,980,400 |
| Feb 1998 | $13.31 | $13.44 | $12.84 | $12.91 | -3.05% | 1,356,000 |
| Jan 1998 | $12.72 | $13.50 | $12.66 | $13.31 | +4.67% | 1,739,800 |
| Dec 1997 | $13.16 | $13.38 | $12.50 | $12.72 | -2.86% | 1,641,400 |
| Nov 1997 | $13.13 | $13.41 | $12.38 | $13.09 | +0.24% | 1,416,200 |
| Oct 1997 | $13.53 | $13.72 | $11.88 | $13.06 | -3.02% | 3,466,800 |
| Sep 1997 | $13.81 | $13.81 | $13.09 | $13.47 | -2.49% | 1,043,200 |
| Aug 1997 | $12.97 | $13.91 | $12.81 | $13.81 | +7.28% | 943,800 |
| Jul 1997 | $13.06 | $13.31 | $12.72 | $12.88 | -1.90% | 743,600 |
| Jun 1997 | $12.75 | $13.25 | $12.50 | $13.13 | +2.94% | 1,075,800 |
| May 1997 | $12.25 | $12.94 | $12.13 | $12.75 | +3.03% | 840,000 |
| Apr 1997 | $11.50 | $12.50 | $11.31 | $12.38 | +7.61% | 988,600 |
| Mar 1997 | $12.44 | $13.19 | $11.50 | $11.50 | -8.00% | 1,548,000 |
| Feb 1997 | $13.25 | $13.25 | $12.50 | $12.50 | -5.66% | 946,600 |
| Jan 1997 | $11.88 | $13.31 | $11.75 | $13.25 | +10.99% | 1,801,400 |
| Dec 1996 | $11.88 | $12.25 | $11.50 | $11.94 | +0.53% | 1,256,200 |
| Nov 1996 | $11.44 | $12.13 | $11.44 | $11.88 | +3.26% | 1,321,200 |
| Oct 1996 | $11.31 | $11.56 | $11.13 | $11.50 | +1.10% | 956,600 |
| Sep 1996 | $11.19 | $11.63 | $11.00 | $11.38 | +1.68% | 950,400 |
| Aug 1996 | $10.75 | $11.88 | $10.56 | $11.19 | +3.47% | 1,481,600 |
| Jul 1996 | $10.38 | $10.81 | $10.19 | $10.81 | +4.22% | 2,503,400 |
| Jun 1996 | $10.38 | $10.69 | $10.13 | $10.38 | -0.60% | 1,548,400 |
| May 1996 | $10.13 | $10.44 | $9.75 | $10.44 | +3.09% | 1,335,400 |
| Apr 1996 | $10.44 | $10.44 | $9.88 | $10.13 | -2.41% | 1,492,600 |
| Mar 1996 | $10.75 | $11.25 | $10.13 | $10.38 | -4.05% | 1,129,000 |
| Feb 1996 | $11.44 | $11.56 | $10.31 | $10.81 | -6.49% | 1,217,400 |
| Jan 1996 | $11.25 | $11.63 | $10.81 | $11.56 | +2.78% | 1,714,600 |
| Dec 1995 | $9.75 | $11.25 | $9.56 | $11.25 | +15.38% | 1,959,200 |
| Nov 1995 | $9.81 | $9.94 | $9.69 | $9.75 | -0.64% | 2,331,000 |
| Oct 1995 | $10.56 | $10.56 | $9.81 | $9.81 | -7.10% | 622,600 |
| Sep 1995 | $10.75 | $10.81 | $10.13 | $10.56 | -2.31% | 756,200 |
| Aug 1995 | $10.81 | $11.06 | $10.38 | $10.81 | +0.58% | 758,600 |
| Jul 1995 | $10.56 | $10.94 | $10.25 | $10.75 | +1.78% | 729,800 |
| Jun 1995 | $9.94 | $10.56 | $9.81 | $10.56 | +6.96% | 624,800 |
| May 1995 | $9.00 | $10.75 | $9.00 | $9.88 | +7.48% | 1,375,400 |
| Apr 1995 | $8.94 | $9.31 | $8.94 | $9.19 | +1.38% | 576,400 |
| Mar 1995 | $9.50 | $9.50 | $8.81 | $9.06 | -4.61% | 698,200 |
| Feb 1995 | $8.81 | $9.62 | $8.69 | $9.50 | +7.04% | 950,800 |
| Jan 1995 | $8.44 | $9.06 | $8.19 | $8.88 | +3.65% | 578,800 |
| Dec 1994 | $8.00 | $8.56 | $7.81 | $8.56 | +7.03% | 1,195,400 |
| Nov 1994 | $8.31 | $8.38 | $7.63 | $8.00 | -3.76% | 1,521,400 |
| Oct 1994 | $8.00 | $9.06 | $7.88 | $8.31 | – | 1,140,600 |
Seasonality
O 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 | 2.1% | -0.7% | -1.2% | 1.7% | -1.2% | 1.2% | 3.7% | 1.6% | -3.9% | 1.2% | 2.3% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.0% | 10.0% | -8.3% | 5.5% | -4.2% | 1.5% | 3.5% | -3.6% | -11.0% | 5.3% | ||
| 2025 | 2.8% | 4.9% | 2.2% | 0.2% | -1.7% | 2.2% | -2.1% | 5.2% | 3.9% | -3.7% | -0.2% | -1.7% |
| 2024 | -4.8% | -3.7% | 4.3% | -0.6% | -0.9% | 0.0% | 9.3% | 8.6% | 2.5% | -6.0% | -2.1% | -7.3% |
| 2023 | 7.3% | -5.3% | -0.6% | -0.4% | -5.0% | 1.0% | 2.4% | -7.7% | -10.4% | -4.6% | 14.4% | 6.9% |
| 2022 | -2.7% | -4.4% | 5.2% | 0.4% | -1.3% | 0.4% | 8.8% | -7.4% | -14.4% | 7.4% | 1.7% | 1.0% |
| 2021 | -4.6% | 2.4% | 5.8% | 9.3% | -0.7% | -2.1% | 5.7% | 3.1% | -9.9% | 10.1% | -1.2% | 5.8% |
| 2020 | 6.8% | -7.4% | -30.8% | 10.6% | 1.1% | 8.0% | 1.3% | 3.7% | -1.7% | -4.4% | 4.0% | 4.1% |
| 2019 | 9.3% | 1.0% | 6.7% | -4.5% | 0.4% | -1.3% | 0.7% | 7.0% | 4.2% | 7.0% | -6.0% | -3.6% |
| 2018 | -6.3% | -7.1% | 5.6% | -1.9% | 6.0% | 1.3% | 4.1% | 5.4% | -2.5% | 6.3% | 6.7% | -1.3% |
| 2017 | 4.1% | 3.1% | -2.5% | -1.6% | -5.5% | 0.8% | 3.8% | 1.3% | -0.3% | -5.8% | 3.4% | 3.5% |