Old Dominion Freight Line, Inc. (ODFL) stock
ODFLNasdaqTrucking (No Local)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3020% above fair value
$172.56+0.21 (+0.12%)
Close on Oct 30, 2026Market cap $35.78BP/E 33.2Yield 0.65%
Price history
Old Dominion Freight Line share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$172.56
+0.12% on the day
52-week range
$126.01 – $252.03
-31.5% from the high
Change over 52 weeks
+25.7%
From $137.25 on Oct 30, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $172.98 | $194.01 | $165.55 | $172.56 | -0.74% | 43,420,217 |
| Sep 2026 | $199.74 | $201.76 | $169.65 | $173.84 | -13.06% | 41,662,849 |
| Aug 2026 | $213.14 | $220.00 | $196.28 | $199.96 | -5.74% | 30,871,352 |
| Jul 2026 | $220.69 | $238.51 | $205.16 | $212.14 | -2.06% | 36,476,096 |
| Jun 2026 | $219.32 | $252.03 | $212.45 | $216.60 | -3.80% | 44,036,778 |
| May 2026 | $213.48 | $226.12 | $186.89 | $225.15 | +5.99% | 37,669,936 |
| Apr 2026 | $194.67 | $233.79 | $194.67 | $212.43 | +8.72% | 42,816,653 |
| Mar 2026 | $202.67 | $221.63 | $176.05 | $195.40 | -3.77% | 51,550,600 |
| Feb 2026 | $173.33 | $208.74 | $173.33 | $203.05 | +17.23% | 53,691,586 |
| Jan 2026 | $157.75 | $181.25 | $156.00 | $173.20 | +10.46% | 38,160,229 |
| Dec 2025 | $136.39 | $163.19 | $136.00 | $156.80 | +15.90% | 54,038,268 |
| Nov 2025 | $140.22 | $143.37 | $126.01 | $135.29 | -3.65% | 39,349,413 |
| Oct 2025 | $139.35 | $146.99 | $134.03 | $140.42 | -0.26% | 47,283,578 |
| Sep 2025 | $148.65 | $154.15 | $133.69 | $140.78 | -6.75% | 44,039,963 |
| Aug 2025 | $148.14 | $160.06 | $140.91 | $150.97 | +1.15% | 40,147,159 |
| Jul 2025 | $162.05 | $174.79 | $144.50 | $149.25 | -8.04% | 39,804,845 |
| Jun 2025 | $161.95 | $170.26 | $155.05 | $162.30 | +1.33% | 35,603,716 |
| May 2025 | $152.86 | $176.85 | $149.61 | $160.17 | +4.50% | 37,229,316 |
| Apr 2025 | $163.67 | $170.58 | $144.90 | $153.28 | -7.36% | 46,664,153 |
| Mar 2025 | $178.18 | $181.76 | $157.67 | $165.45 | -6.26% | 40,651,791 |
| Feb 2025 | $188.13 | $209.61 | $170.00 | $176.50 | -4.91% | 39,160,003 |
| Jan 2025 | $178.93 | $195.73 | $174.85 | $185.61 | +5.22% | 26,899,921 |
| Dec 2024 | $226.43 | $226.43 | $174.80 | $176.40 | -21.65% | 31,596,067 |
| Nov 2024 | $200.31 | $233.26 | $200.31 | $225.14 | +11.83% | 26,474,320 |
| Oct 2024 | $197.31 | $208.82 | $185.37 | $201.32 | +1.35% | 32,197,086 |
| Sep 2024 | $191.57 | $206.54 | $179.82 | $198.64 | +3.03% | 29,001,575 |
| Aug 2024 | $210.71 | $216.54 | $187.00 | $192.80 | -8.27% | 29,433,451 |
| Jul 2024 | $176.16 | $214.23 | $175.65 | $210.18 | +19.01% | 39,512,562 |
| Jun 2024 | $176.53 | $182.00 | $165.49 | $176.60 | +0.77% | 35,097,332 |
| May 2024 | $180.25 | $189.60 | $169.76 | $175.25 | -3.56% | 43,429,292 |
| Apr 2024 | $219.58 | $227.80 | $180.72 | $181.71 | -17.14% | 34,657,149 |
| Mar 2024 | $221.78 | $226.17 | $208.33 | $219.31 | -0.87% | 25,559,822 |
| Feb 2024 | $192.79 | $224.23 | $188.09 | $221.24 | +13.16% | 30,920,342 |
| Jan 2024 | $201.66 | $206.28 | $187.19 | $195.51 | -3.53% | 27,778,830 |
| Dec 2023 | $194.03 | $209.47 | $183.53 | $202.67 | +4.18% | 30,193,222 |
| Nov 2023 | $189.03 | $205.71 | $188.45 | $194.53 | +3.29% | 25,846,520 |
| Oct 2023 | $203.20 | $214.85 | $178.50 | $188.33 | -7.94% | 29,796,570 |
| Sep 2023 | $216.80 | $219.03 | $198.33 | $204.57 | -4.27% | 25,706,876 |
| Aug 2023 | $209.75 | $216.20 | $194.13 | $213.69 | +1.88% | 30,597,820 |
| Jul 2023 | $183.89 | $214.62 | $180.96 | $209.75 | +13.45% | 38,743,602 |
| Jun 2023 | $155.64 | $188.65 | $149.00 | $184.88 | +19.11% | 40,504,228 |
| May 2023 | $160.23 | $163.55 | $147.90 | $155.22 | -3.11% | 35,186,660 |
| Apr 2023 | $169.36 | $178.35 | $149.21 | $160.20 | -6.00% | 28,964,198 |
| Mar 2023 | $169.81 | $179.26 | $160.43 | $170.42 | +0.47% | 32,326,436 |
| Feb 2023 | $175.00 | $190.91 | $167.60 | $169.63 | +1.81% | 35,785,300 |
| Jan 2023 | $143.01 | $168.98 | $140.00 | $166.62 | +17.43% | 28,896,914 |
| Dec 2022 | $151.14 | $160.90 | $138.75 | $141.89 | -6.22% | 32,697,408 |
| Nov 2022 | $138.65 | $161.67 | $126.31 | $151.31 | +10.20% | 37,385,990 |
| Oct 2022 | $125.53 | $143.32 | $125.19 | $137.30 | +10.38% | 45,291,770 |
| Sep 2022 | $134.53 | $140.66 | $120.00 | $124.39 | -8.34% | 37,654,910 |
| Aug 2022 | $150.00 | $161.86 | $134.43 | $135.71 | -10.58% | 34,560,680 |
| Jul 2022 | $127.43 | $152.17 | $121.75 | $151.76 | +18.43% | 34,689,028 |
| Jun 2022 | $129.10 | $136.05 | $115.85 | $128.14 | -0.76% | 37,106,460 |
| May 2022 | $140.27 | $146.81 | $115.66 | $129.12 | -7.81% | 42,594,478 |
| Apr 2022 | $149.69 | $150.17 | $128.51 | $140.06 | -6.21% | 54,931,626 |
| Mar 2022 | $155.89 | $164.52 | $148.06 | $149.34 | -4.89% | 34,669,646 |
| Feb 2022 | $152.38 | $166.86 | $138.79 | $157.02 | +4.01% | 32,494,794 |
| Jan 2022 | $179.03 | $180.00 | $140.54 | $150.97 | -15.75% | 51,017,306 |
| Dec 2021 | $179.87 | $186.79 | $163.60 | $179.19 | +0.90% | 27,748,742 |
| Nov 2021 | $171.88 | $182.41 | $169.68 | $177.59 | +4.05% | 25,075,904 |
| Oct 2021 | $143.75 | $172.08 | $139.51 | $170.68 | +19.36% | 20,895,070 |
| Sep 2021 | $144.96 | $152.11 | $141.92 | $142.99 | -0.95% | 26,861,652 |
| Aug 2021 | $134.61 | $147.38 | $132.66 | $144.36 | +7.27% | 18,615,506 |
| Jul 2021 | $127.07 | $136.69 | $123.34 | $134.58 | +6.05% | 24,375,310 |
| Jun 2021 | $134.31 | $134.63 | $122.78 | $126.90 | -4.39% | 29,745,884 |
| May 2021 | $129.41 | $138.05 | $128.13 | $132.73 | +2.96% | 28,273,308 |
| Apr 2021 | $120.14 | $130.59 | $120.14 | $128.91 | +7.24% | 26,038,554 |
| Mar 2021 | $108.85 | $121.75 | $105.89 | $120.21 | +11.94% | 35,409,556 |
| Feb 2021 | $98.51 | $110.32 | $97.23 | $107.39 | +10.71% | 24,408,606 |
| Jan 2021 | $97.57 | $106.70 | $94.73 | $97.00 | -0.60% | 27,882,268 |
| Dec 2020 | $101.87 | $106.29 | $95.98 | $97.59 | -4.02% | 28,389,374 |
| Nov 2020 | $96.94 | $106.83 | $95.62 | $101.68 | +6.82% | 25,776,212 |
| Oct 2020 | $91.23 | $102.56 | $90.25 | $95.19 | +5.22% | 29,350,454 |
| Sep 2020 | $101.09 | $103.72 | $88.17 | $90.46 | -10.52% | 42,803,948 |
| Aug 2020 | $91.58 | $102.22 | $90.88 | $101.09 | +10.59% | 27,946,652 |
| Jul 2020 | $85.50 | $95.06 | $83.52 | $91.41 | +7.80% | 31,714,714 |
| Jun 2020 | $85.01 | $85.75 | $76.79 | $84.80 | -0.88% | 37,483,590 |
| May 2020 | $71.61 | $85.89 | $71.05 | $85.55 | +17.76% | 34,545,104 |
| Apr 2020 | $63.49 | $75.10 | $59.51 | $72.65 | +10.69% | 38,747,556 |
| Mar 2020 | $64.31 | $70.81 | $52.90 | $65.63 | +1.59% | 58,143,079 |
| Feb 2020 | $65.88 | $75.74 | $62.33 | $64.60 | -1.24% | 24,532,926 |
| Jan 2020 | $63.42 | $70.06 | $62.02 | $65.41 | +3.40% | 32,088,564 |
| Dec 2019 | $63.73 | $64.00 | $59.94 | $63.26 | -0.94% | 82,670,624 |
| Nov 2019 | $61.22 | $65.75 | $60.72 | $63.86 | +5.22% | 24,221,733 |
| Oct 2019 | $57.00 | $63.76 | $52.74 | $60.69 | +7.12% | 33,232,221 |
| Sep 2019 | $53.94 | $58.74 | $52.69 | $56.66 | +3.79% | 28,725,279 |
| Aug 2019 | $55.52 | $57.29 | $52.31 | $54.59 | -1.93% | 41,016,693 |
| Jul 2019 | $50.09 | $56.33 | $46.67 | $55.66 | +11.87% | 35,314,881 |
| Jun 2019 | $44.02 | $50.31 | $43.62 | $49.75 | +12.70% | 26,498,370 |
| May 2019 | $49.67 | $51.53 | $43.87 | $44.15 | -11.28% | 34,839,120 |
| Apr 2019 | $48.67 | $54.33 | $48.50 | $49.76 | +3.39% | 31,424,127 |
| Mar 2019 | $50.56 | $51.31 | $46.21 | $48.13 | -4.23% | 28,362,900 |
| Feb 2019 | $45.28 | $51.00 | $45.28 | $50.26 | +10.92% | 35,224,398 |
| Jan 2019 | $40.42 | $46.56 | $39.33 | $45.31 | +10.07% | 28,444,416 |
| Dec 2018 | $46.44 | $46.67 | $38.33 | $41.16 | -9.68% | 33,685,665 |
| Nov 2018 | $43.74 | $47.45 | $42.11 | $45.58 | +4.84% | 37,958,631 |
| Oct 2018 | $54.17 | $54.50 | $39.58 | $43.47 | -19.12% | 49,555,629 |
| Sep 2018 | $50.56 | $56.74 | $50.56 | $53.75 | +5.81% | 38,752,623 |
| Aug 2018 | $49.00 | $51.57 | $46.84 | $50.80 | +3.81% | 29,401,818 |
| Jul 2018 | $49.52 | $51.37 | $44.64 | $48.93 | -1.45% | 43,301,683 |
| Jun 2018 | $52.53 | $54.70 | $49.24 | $49.65 | -4.49% | 37,547,394 |
| May 2018 | $44.61 | $53.25 | $43.42 | $51.99 | +16.51% | 40,591,498 |
| Apr 2018 | $48.87 | $50.60 | $43.30 | $44.62 | -8.92% | 36,943,590 |
| Mar 2018 | $46.44 | $50.83 | $44.78 | $48.99 | +5.79% | 37,358,733 |
| Feb 2018 | $48.72 | $49.29 | $42.83 | $46.31 | -5.14% | 38,897,721 |
| Jan 2018 | $43.91 | $50.10 | $43.85 | $48.82 | +11.33% | 33,933,267 |
| Dec 2017 | $43.16 | $44.69 | $41.26 | $43.85 | +1.79% | 38,439,567 |
| Nov 2017 | $40.66 | $43.29 | $38.87 | $43.08 | +6.70% | 41,837,416 |
| Oct 2017 | $36.70 | $41.38 | $35.40 | $40.38 | +10.01% | 38,455,152 |
| Sep 2017 | $33.39 | $36.82 | $33.11 | $36.70 | +10.22% | 26,417,046 |
| Aug 2017 | $32.09 | $33.66 | $31.10 | $33.30 | +4.16% | 27,982,905 |
| Jul 2017 | $31.89 | $34.50 | $31.70 | $31.97 | +0.70% | 27,490,893 |
| Jun 2017 | $29.84 | $32.15 | $29.64 | $31.75 | +6.63% | 28,646,724 |
| May 2017 | $29.69 | $30.00 | $27.50 | $29.77 | +0.90% | 27,312,987 |
| Apr 2017 | $28.51 | $30.36 | $26.85 | $29.51 | +3.45% | 26,184,636 |
| Mar 2017 | $30.84 | $31.66 | $27.64 | $28.52 | -6.75% | 30,273,120 |
| Feb 2017 | $29.63 | $31.16 | $27.66 | $30.59 | +3.94% | 27,710,154 |
| Jan 2017 | $28.89 | $30.59 | $28.29 | $29.43 | +2.90% | 24,043,776 |
| Dec 2016 | $29.23 | $30.56 | $28.43 | $28.60 | -1.73% | 31,683,078 |
| Nov 2016 | $25.00 | $29.70 | $24.33 | $29.10 | +16.90% | 47,177,217 |
| Oct 2016 | $22.90 | $25.71 | $22.74 | $24.89 | +8.85% | 41,061,243 |
| Sep 2016 | $23.77 | $23.92 | $22.11 | $22.87 | -3.54% | 30,576,300 |
| Aug 2016 | $23.25 | $23.74 | $22.51 | $23.71 | +2.11% | 29,022,600 |
| Jul 2016 | $20.11 | $23.28 | $19.85 | $23.22 | +15.50% | 34,105,500 |
| Jun 2016 | $21.23 | $21.26 | $18.91 | $20.10 | -6.28% | 43,043,100 |
| May 2016 | $22.04 | $22.25 | $20.29 | $21.45 | -2.57% | 38,108,400 |
| Apr 2016 | $23.01 | $24.15 | $21.50 | $22.02 | -5.13% | 43,796,700 |
| Mar 2016 | $21.75 | $23.51 | $21.54 | $23.21 | +7.84% | 46,494,900 |
| Feb 2016 | $18.19 | $21.67 | $17.44 | $21.52 | +17.75% | 57,638,100 |
| Jan 2016 | $19.44 | $19.72 | $16.31 | $18.28 | -7.18% | 56,544,300 |
| Dec 2015 | $21.30 | $21.31 | $18.93 | $19.69 | -7.28% | 48,317,100 |
| Nov 2015 | $20.63 | $21.93 | $20.29 | $21.24 | +2.86% | 35,255,700 |
| Oct 2015 | $20.39 | $21.91 | $19.77 | $20.65 | +1.54% | 61,110,000 |
| Sep 2015 | $21.67 | $23.01 | $20.13 | $20.33 | -8.26% | 44,848,200 |
| Aug 2015 | $24.43 | $24.95 | $20.85 | $22.16 | -9.10% | 35,285,700 |
| Jul 2015 | $22.44 | $24.78 | $22.07 | $24.38 | +6.62% | 47,134,200 |
| Jun 2015 | $22.81 | $24.10 | $22.42 | $22.87 | +0.88% | 49,981,200 |
| May 2015 | $23.59 | $24.38 | $22.50 | $22.67 | -4.39% | 41,160,300 |
| Apr 2015 | $25.66 | $25.66 | $23.64 | $23.71 | -7.98% | 46,380,000 |
| Mar 2015 | $26.09 | $26.99 | $25.26 | $25.77 | -1.05% | 30,800,100 |
| Feb 2015 | $23.25 | $26.29 | $23.17 | $26.04 | +11.41% | 38,411,400 |
| Jan 2015 | $25.98 | $26.20 | $23.34 | $23.37 | -9.69% | 39,828,000 |
| Dec 2014 | $27.13 | $27.16 | $24.78 | $25.88 | -4.20% | 30,700,200 |
| Nov 2014 | $24.28 | $27.06 | $24.17 | $27.01 | +11.21% | 29,355,900 |
| Oct 2014 | $23.56 | $24.75 | $20.72 | $24.29 | +3.16% | 41,223,900 |
| Sep 2014 | $22.36 | $24.21 | $22.27 | $23.55 | +5.96% | 29,163,000 |
| Aug 2014 | $21.16 | $22.61 | $20.93 | $22.22 | +5.03% | 23,217,600 |
| Jul 2014 | $21.22 | $21.66 | $20.39 | $21.16 | -0.31% | 29,838,000 |
| Jun 2014 | $21.35 | $21.78 | $20.72 | $21.23 | -0.44% | 28,535,700 |
| May 2014 | $20.35 | $21.41 | $19.79 | $21.32 | +5.49% | 33,513,600 |
| Apr 2014 | $18.97 | $20.22 | $17.88 | $20.21 | +6.86% | 32,576,100 |
| Mar 2014 | $17.63 | $19.16 | $17.44 | $18.91 | +6.57% | 33,757,500 |
| Feb 2014 | $18.12 | $18.19 | $16.59 | $17.75 | -1.84% | 35,361,600 |
| Jan 2014 | $17.65 | $19.00 | $17.35 | $18.08 | +2.30% | 34,273,800 |
| Dec 2013 | $17.18 | $17.78 | $16.39 | $17.67 | +2.89% | 60,264,600 |
| Nov 2013 | $15.65 | $17.30 | $15.47 | $17.18 | +9.87% | 23,289,300 |
| Oct 2013 | $15.32 | $16.22 | $15.05 | $15.63 | +1.98% | 29,922,000 |
| Sep 2013 | $14.65 | $15.89 | $14.42 | $15.33 | +5.92% | 30,274,500 |
| Aug 2013 | $14.67 | $15.27 | $14.44 | $14.47 | -0.60% | 28,548,000 |
| Jul 2013 | $13.98 | $14.93 | $13.98 | $14.56 | +4.95% | 32,132,700 |
| Jun 2013 | $14.35 | $14.67 | $13.67 | $13.87 | -3.34% | 54,170,400 |
| May 2013 | $12.83 | $14.67 | $12.35 | $14.35 | +11.84% | 41,478,300 |
| Apr 2013 | $12.75 | $12.97 | $11.72 | $12.83 | +0.79% | 38,522,700 |
| Mar 2013 | $11.87 | $12.92 | $11.71 | $12.73 | +6.17% | 36,041,100 |
| Feb 2013 | $12.51 | $12.65 | $11.53 | $11.99 | -3.49% | 44,158,200 |
| Jan 2013 | $11.63 | $12.64 | $11.57 | $12.43 | +8.75% | 36,193,200 |
| Dec 2012 | $11.18 | $11.59 | $10.77 | $11.43 | +2.51% | 26,218,500 |
| Nov 2012 | $11.15 | $11.71 | $10.76 | $11.15 | -0.42% | 27,406,500 |
| Oct 2012 | $10.05 | $11.25 | $9.58 | $11.19 | +11.38% | 35,505,000 |
| Sep 2012 | $9.97 | $10.69 | $9.75 | $10.05 | +0.99% | 36,019,350 |
| Aug 2012 | $9.46 | $10.36 | $8.71 | $9.95 | +5.61% | 40,795,200 |
| Jul 2012 | $9.69 | $9.96 | $8.76 | $9.42 | -2.06% | 34,089,750 |
| Jun 2012 | $9.44 | $10.05 | $9.01 | $9.62 | -0.62% | 34,711,650 |
| May 2012 | $9.87 | $10.41 | $9.35 | $9.68 | -2.05% | 42,754,950 |
| Apr 2012 | $10.59 | $10.92 | $9.74 | $9.88 | -6.71% | 36,803,700 |
| Mar 2012 | $9.77 | $10.96 | $9.72 | $10.59 | +9.56% | 39,997,350 |
| Feb 2012 | $9.53 | $10.04 | $9.42 | $9.67 | +2.09% | 36,257,850 |
| Jan 2012 | $9.19 | $9.49 | $8.51 | $9.47 | +5.16% | 33,181,650 |
| Dec 2011 | $8.59 | $9.24 | $8.43 | $9.01 | +4.43% | 28,367,100 |
| Nov 2011 | $7.80 | $8.77 | $7.70 | $8.62 | +6.18% | 36,354,600 |
| Oct 2011 | $6.36 | $8.58 | $6.09 | $8.12 | +26.16% | 43,259,400 |
| Sep 2011 | $7.16 | $7.43 | $6.20 | $6.44 | -9.81% | 50,729,400 |
| Aug 2011 | $8.38 | $8.40 | $6.17 | $7.14 | -13.31% | 59,868,450 |
| Jul 2011 | $8.31 | $8.92 | $7.82 | $8.23 | -0.67% | 35,449,650 |
| Jun 2011 | $8.28 | $8.38 | $7.48 | $8.29 | -0.08% | 39,915,000 |
| May 2011 | $8.34 | $8.42 | $7.84 | $8.30 | -0.24% | 31,132,350 |
| Apr 2011 | $7.83 | $8.55 | $7.47 | $8.32 | +6.64% | 34,901,550 |
| Mar 2011 | $6.86 | $7.85 | $6.68 | $7.80 | +14.04% | 48,475,350 |
| Feb 2011 | $7.23 | $7.30 | $6.30 | $6.84 | -4.35% | 45,259,200 |
| Jan 2011 | $7.17 | $7.50 | $6.98 | $7.15 | +0.56% | 35,146,800 |
| Dec 2010 | $6.53 | $7.16 | $6.52 | $7.11 | +10.77% | 31,134,600 |
| Nov 2010 | $6.25 | $6.60 | $6.00 | $6.42 | +2.96% | 40,715,550 |
| Oct 2010 | $5.73 | $6.34 | $5.41 | $6.23 | +10.35% | 47,997,000 |
| Sep 2010 | $5.25 | $5.84 | $5.20 | $5.65 | +9.38% | 44,638,650 |
| Aug 2010 | $5.93 | $6.01 | $5.14 | $5.16 | -11.59% | 54,402,525 |
| Jul 2010 | $5.21 | $6.07 | $4.99 | $5.84 | +12.21% | 46,814,625 |
| Jun 2010 | $5.25 | $5.57 | $4.67 | $5.21 | -1.40% | 46,558,125 |
| May 2010 | $5.35 | $5.73 | $4.92 | $5.28 | -0.67% | 52,442,775 |
| Apr 2010 | $4.98 | $5.75 | $4.87 | $5.32 | +7.46% | 62,822,925 |
| Mar 2010 | $4.56 | $5.13 | $4.46 | $4.95 | +8.62% | 50,637,825 |
| Feb 2010 | $4.09 | $4.57 | $4.01 | $4.55 | +11.78% | 61,813,125 |
| Jan 2010 | $4.55 | $4.62 | $3.90 | $4.07 | -10.42% | 94,605,300 |
| Dec 2009 | $3.93 | $5.18 | $3.92 | $4.55 | +15.93% | 94,786,200 |
| Nov 2009 | $3.78 | $4.32 | $3.57 | $3.92 | +1.89% | 72,412,650 |
| Oct 2009 | $4.48 | $4.59 | $3.83 | $3.85 | -14.59% | 92,600,550 |
| Sep 2009 | $5.26 | $5.54 | $4.39 | $4.51 | -14.95% | 62,775,000 |
| Aug 2009 | $5.31 | $5.74 | $5.17 | $5.30 | +0.42% | 62,965,350 |
| Jul 2009 | $5.01 | $5.35 | $4.64 | $5.28 | +6.14% | 119,168,550 |
| Jun 2009 | $4.39 | $5.01 | $4.32 | $4.97 | +13.99% | 99,028,575 |
| May 2009 | $4.17 | $4.52 | $3.80 | $4.36 | +4.62% | 111,244,725 |
| Apr 2009 | $3.42 | $4.37 | $3.35 | $4.17 | +19.84% | 104,927,400 |
| Mar 2009 | $3.16 | $3.85 | $2.77 | $3.48 | +7.80% | 117,144,225 |
| Feb 2009 | $3.64 | $4.10 | $3.09 | $3.23 | -13.12% | 96,130,800 |
| Jan 2009 | $4.22 | $4.37 | $3.10 | $3.72 | -11.88% | 108,032,400 |
| Dec 2008 | $3.50 | $4.33 | $2.95 | $4.22 | +19.58% | 115,645,050 |
| Nov 2008 | $4.24 | $4.53 | $2.74 | $3.53 | -21.56% | 68,343,075 |
| Oct 2008 | $4.13 | $4.53 | $3.04 | $4.49 | +7.06% | 119,728,125 |
| Sep 2008 | $5.07 | $5.67 | $3.96 | $4.20 | -14.82% | 119,560,050 |
| Aug 2008 | $5.48 | $5.94 | $4.70 | $4.93 | -9.35% | 84,894,075 |
| Jul 2008 | $4.36 | $5.70 | $4.06 | $5.44 | +22.25% | 142,689,600 |
| Jun 2008 | $4.47 | $4.68 | $4.03 | $4.45 | -0.53% | 80,366,850 |
| May 2008 | $4.54 | $4.89 | $4.00 | $4.47 | -1.69% | 63,662,625 |
| Apr 2008 | $4.78 | $4.97 | $4.01 | $4.55 | -3.55% | 89,581,275 |
| Mar 2008 | $4.06 | $4.98 | $4.01 | $4.72 | +16.81% | 83,150,550 |
| Feb 2008 | $4.42 | $4.76 | $4.02 | $4.04 | -6.52% | 78,590,925 |
| Jan 2008 | $3.36 | $4.44 | $3.01 | $4.32 | +26.14% | 104,064,750 |
| Dec 2007 | $3.32 | $3.80 | $3.24 | $3.42 | +2.57% | 50,799,150 |
| Nov 2007 | $3.30 | $3.73 | $3.02 | $3.34 | -0.27% | 65,026,312 |
| Oct 2007 | $3.56 | $3.79 | $3.09 | $3.35 | -5.76% | 65,219,175 |
| Sep 2007 | $4.26 | $4.32 | $3.53 | $3.55 | -16.77% | 47,008,350 |
| Aug 2007 | $4.26 | $4.61 | $3.89 | $4.27 | -0.21% | 63,082,125 |
| Jul 2007 | $4.50 | $4.83 | $3.98 | $4.28 | -4.28% | 66,420,675 |
| Jun 2007 | $4.65 | $4.71 | $4.30 | $4.47 | -3.46% | 36,595,800 |
| May 2007 | $4.37 | $4.73 | $4.22 | $4.63 | +5.65% | 46,954,350 |
| Apr 2007 | $4.27 | $4.99 | $4.10 | $4.38 | +2.61% | 48,976,650 |
| Mar 2007 | $4.59 | $4.62 | $4.07 | $4.27 | -7.39% | 44,599,275 |
| Feb 2007 | $4.44 | $5.00 | $4.36 | $4.61 | +11.99% | 49,707,000 |
| Jan 2007 | $3.65 | $4.19 | $3.62 | $4.12 | +15.42% | 56,765,475 |
| Dec 2006 | $4.00 | $4.11 | $3.56 | $3.57 | -10.22% | 51,820,425 |
| Nov 2006 | $4.29 | $4.35 | $3.83 | $3.97 | -3.07% | 58,492,800 |
| Oct 2006 | $4.46 | $5.04 | $4.01 | $4.10 | -7.89% | 90,899,550 |
| Sep 2006 | $4.79 | $4.86 | $4.33 | $4.45 | -5.92% | 50,116,050 |
| Aug 2006 | $4.77 | $5.13 | $4.36 | $4.73 | -2.03% | 52,501,500 |
| Jul 2006 | $5.65 | $5.85 | $4.48 | $4.83 | -13.33% | 77,600,700 |
| Jun 2006 | $4.58 | $5.72 | $4.28 | $5.57 | +22.01% | 63,526,950 |
| May 2006 | $4.81 | $5.20 | $4.38 | $4.56 | -4.32% | 42,046,425 |
| Apr 2006 | $4.01 | $4.84 | $3.78 | $4.77 | +19.48% | 34,261,650 |
| Mar 2006 | $3.94 | $4.06 | $3.65 | $3.99 | +2.24% | 46,871,325 |
| Feb 2006 | $4.24 | $4.29 | $3.88 | $3.91 | -7.64% | 25,897,725 |
| Jan 2006 | $4.05 | $4.30 | $3.84 | $4.23 | +5.86% | 47,322,900 |
| Dec 2005 | $3.85 | $4.18 | $3.52 | $3.99 | +6.11% | 43,332,300 |
| Nov 2005 | $3.52 | $3.95 | $3.50 | $3.76 | +7.69% | 55,991,254 |
| Oct 2005 | $3.33 | $3.50 | $3.05 | $3.50 | +5.67% | 32,307,868 |
| Sep 2005 | $3.15 | $3.33 | $2.89 | $3.31 | +4.72% | 33,756,755 |
| Aug 2005 | $3.27 | $3.37 | $3.04 | $3.16 | -3.44% | 24,508,580 |
| Jul 2005 | $2.65 | $3.36 | $2.65 | $3.27 | +23.44% | 32,993,331 |
| Jun 2005 | $3.04 | $3.14 | $2.62 | $2.65 | -11.98% | 53,547,080 |
| May 2005 | $2.79 | $3.09 | $2.61 | $3.01 | +8.47% | 59,812,431 |
| Apr 2005 | $3.06 | $3.37 | $2.66 | $2.78 | -9.79% | 50,533,880 |
| Mar 2005 | $3.48 | $3.80 | $2.87 | $3.08 | -11.33% | 29,627,782 |
| Feb 2005 | $3.50 | $3.68 | $3.25 | $3.47 | -0.62% | 26,960,855 |
| Jan 2005 | $3.46 | $3.60 | $3.16 | $3.49 | +1.58% | 35,416,243 |
| Dec 2004 | $3.07 | $3.52 | $3.07 | $3.44 | +11.00% | 27,521,779 |
| Nov 2004 | $2.78 | $3.10 | $2.72 | $3.10 | +11.84% | 21,497,407 |
| Oct 2004 | $2.86 | $3.03 | $2.71 | $2.77 | -2.71% | 35,914,395 |
| Sep 2004 | $2.76 | $2.96 | $2.68 | $2.85 | +2.49% | 16,612,094 |
| Aug 2004 | $2.88 | $2.92 | $2.40 | $2.78 | -3.14% | 36,453,043 |
| Jul 2004 | $2.93 | $2.97 | $2.72 | $2.87 | -1.56% | 48,495,718 |
| Jun 2004 | $2.68 | $2.98 | $2.55 | $2.91 | +6.16% | 34,513,094 |
| May 2004 | $2.45 | $2.93 | $2.30 | $2.74 | +11.82% | 35,630,891 |
| Apr 2004 | $2.32 | $2.58 | $2.22 | $2.45 | +10.21% | 28,311,020 |
| Mar 2004 | $2.21 | $2.29 | $2.06 | $2.23 | +1.17% | 20,173,559 |
| Feb 2004 | $2.05 | $2.22 | $1.98 | $2.20 | +7.81% | 30,930,864 |
| Jan 2004 | $2.24 | $2.36 | $2.03 | $2.04 | -9.07% | 25,682,065 |
| Dec 2003 | $2.11 | $2.36 | $2.09 | $2.24 | +6.90% | 18,310,052 |
| Nov 2003 | $2.10 | $2.18 | $1.98 | $2.10 | -0.59% | 9,507,378 |
| Oct 2003 | $1.95 | $2.29 | $1.90 | $2.11 | +9.19% | 32,036,514 |
| Sep 2003 | $2.26 | $2.35 | $1.91 | $1.93 | -17.78% | 29,741,683 |
| Aug 2003 | $2.09 | $2.38 | $1.95 | $2.35 | +11.62% | 15,366,714 |
| Jul 2003 | $1.42 | $2.17 | $1.34 | $2.11 | +49.74% | 51,273,005 |
| Jun 2003 | $1.74 | $1.74 | $1.36 | $1.41 | -18.79% | 67,430,223 |
| May 2003 | $1.46 | $1.76 | $1.40 | $1.73 | +19.03% | 39,256,652 |
| Apr 2003 | $1.40 | $1.54 | $1.32 | $1.46 | +5.27% | 55,367,551 |
| Mar 2003 | $1.22 | $1.39 | $1.15 | $1.38 | +13.55% | 34,165,043 |
| Feb 2003 | $1.34 | $1.38 | $1.14 | $1.22 | -10.60% | 26,674,566 |
| Jan 2003 | $1.23 | $1.46 | $1.23 | $1.36 | +9.27% | 55,679,655 |
| Dec 2002 | $1.10 | $1.26 | $1.05 | $1.25 | +14.93% | 19,195,482 |
| Nov 2002 | $1.02 | $1.10 | $0.9661 | $1.08 | +5.82% | 82,174,249 |
| Oct 2002 | $0.8068 | $1.07 | $0.8011 | $1.03 | +26.43% | 6,175,998 |
| Sep 2002 | $0.7001 | $0.8555 | $0.6918 | $0.8108 | +20.72% | 2,216,614 |
| Aug 2002 | $0.6716 | $0.7572 | $0.6584 | $0.6716 | +2.00% | 1,022,880 |
| Jul 2002 | $0.6606 | $0.7133 | $0.5926 | $0.6584 | -0.33% | 2,455,821 |
| Jun 2002 | $0.6128 | $0.7238 | $0.5992 | $0.6606 | +8.27% | 1,521,789 |
| May 2002 | $0.6277 | $0.6979 | $0.6036 | $0.6102 | -2.80% | 2,241,677 |
| Apr 2002 | $0.6123 | $0.6536 | $0.5926 | $0.6277 | +1.56% | 1,592,410 |
| Mar 2002 | $0.575 | $0.687 | $0.5663 | $0.6181 | +9.15% | 2,451,263 |
| Feb 2002 | $0.6005 | $0.6058 | $0.5491 | $0.5663 | -5.70% | 1,325,869 |
| Jan 2002 | $0.5851 | $0.6145 | $0.5491 | $0.6005 | +7.89% | 1,264,360 |
| Dec 2001 | $0.5487 | $0.5869 | $0.475 | $0.5566 | +1.44% | 1,423,829 |
| Nov 2001 | $0.5465 | $0.5509 | $0.4609 | $0.5487 | +2.12% | 986,427 |
| Oct 2001 | $0.5259 | $0.5487 | $0.4499 | $0.5373 | +2.17% | 1,164,120 |
| Sep 2001 | $0.5487 | $0.5685 | $0.4368 | $0.5259 | +0.08% | 1,063,885 |
| Aug 2001 | $0.4741 | $0.6562 | $0.4741 | $0.5254 | +3.64% | 913,528 |
| Jul 2001 | $0.4508 | $0.5267 | $0.4293 | $0.507 | +18.46% | 820,125 |
| Jun 2001 | $0.4763 | $0.5926 | $0.4038 | $0.428 | -13.33% | 1,061,606 |
| May 2001 | $0.4104 | $0.4956 | $0.4104 | $0.4938 | +14.80% | 2,348,746 |
| Apr 2001 | $0.439 | $0.4486 | $0.3757 | $0.4302 | -2.00% | 1,697,204 |
| Mar 2001 | $0.4417 | $0.4719 | $0.4115 | $0.439 | -2.44% | 1,765,547 |
| Feb 2001 | $0.4198 | $0.4609 | $0.4198 | $0.4499 | +3.80% | 1,633,419 |
| Jan 2001 | $0.439 | $0.4664 | $0.406 | $0.4335 | +3.95% | 5,916,292 |
| Dec 2000 | $0.439 | $0.4554 | $0.4115 | $0.417 | -7.32% | 781,398 |
| Nov 2000 | $0.417 | $0.4609 | $0.3951 | $0.4499 | +7.89% | 3,599,439 |
| Oct 2000 | $0.4444 | $0.4582 | $0.3731 | $0.417 | -6.17% | 2,831,711 |
| Sep 2000 | $0.406 | $0.4829 | $0.3896 | $0.4444 | +9.46% | 2,300,908 |
| Aug 2000 | $0.428 | $0.4829 | $0.3978 | $0.406 | -5.13% | 2,765,644 |
| Jul 2000 | $0.439 | $0.439 | $0.3841 | $0.428 | 0.00% | 1,175,515 |
| Jun 2000 | $0.406 | $0.5158 | $0.3896 | $0.428 | +9.86% | 2,644,905 |
| May 2000 | $0.4801 | $0.4829 | $0.3896 | $0.3896 | -19.32% | 1,148,174 |
| Apr 2000 | $0.524 | $0.5487 | $0.439 | $0.4829 | -7.85% | 1,542,290 |
| Mar 2000 | $0.5377 | $0.5597 | $0.524 | $0.524 | -2.55% | 765,449 |
| Feb 2000 | $0.5295 | $0.5706 | $0.5158 | $0.5377 | +3.16% | 1,458,001 |
| Jan 2000 | $0.4719 | $0.5597 | $0.4719 | $0.5213 | +10.47% | 1,558,236 |
| Dec 1999 | $0.5597 | $0.5597 | $0.4417 | $0.4719 | -15.69% | 742,669 |
| Nov 1999 | $0.5514 | $0.5734 | $0.4444 | $0.5597 | +1.49% | 437,398 |
| Oct 1999 | $0.5816 | $0.6475 | $0.428 | $0.5514 | -14.83% | 858,853 |
| Sep 1999 | $0.6145 | $0.6529 | $0.5597 | $0.6475 | +5.36% | 428,288 |
| Aug 1999 | $0.6475 | $0.6584 | $0.5816 | $0.6145 | -6.67% | 1,366,876 |
| Jul 1999 | $0.5103 | $0.6584 | $0.5103 | $0.6584 | +26.32% | 1,344,096 |
| Jun 1999 | $0.5267 | $0.5597 | $0.4829 | $0.5213 | -1.04% | 2,107,268 |
| May 1999 | $0.4938 | $0.5652 | $0.4938 | $0.5267 | +6.67% | 1,897,677 |
| Apr 1999 | $0.5213 | $0.5432 | $0.3567 | $0.4938 | -1.10% | 2,697,300 |
| Mar 1999 | $0.4829 | $0.5267 | $0.4829 | $0.4993 | +3.41% | 2,366,972 |
| Feb 1999 | $0.4609 | $0.5213 | $0.4554 | $0.4829 | 0.00% | 15,598,322 |
| Jan 1999 | $0.5048 | $0.5213 | $0.4609 | $0.4829 | -3.30% | 2,724,639 |
| Dec 1998 | $0.5267 | $0.546 | $0.4115 | $0.4993 | -12.50% | 1,337,262 |
| Nov 1998 | $0.3512 | $0.6529 | $0.3512 | $0.5706 | +4.00% | 2,241,675 |
| Oct 1998 | $0.6145 | $0.62 | $0.439 | $0.5487 | -10.71% | 1,526,345 |
| Sep 1998 | $0.5322 | $0.6365 | $0.4609 | $0.6145 | +5.66% | 1,836,170 |
| Aug 1998 | $0.6804 | $0.6968 | $0.5816 | $0.5816 | -14.52% | 1,574,186 |
| Jul 1998 | $0.6804 | $0.7572 | $0.6804 | $0.6804 | -0.10% | 1,749,600 |
| Jun 1998 | $0.7243 | $0.7462 | $0.6804 | $0.6811 | -5.97% | 508,023 |
| May 1998 | $0.8121 | $0.8121 | $0.7023 | $0.7243 | -9.59% | 2,084,486 |
| Apr 1998 | $0.8011 | $0.8889 | $0.7353 | $0.8011 | +6.57% | 3,086,861 |
| Mar 1998 | $0.7462 | $0.8011 | $0.7353 | $0.7517 | +0.74% | 2,264,458 |
| Feb 1998 | $0.6804 | $0.7572 | $0.6584 | $0.7462 | +11.48% | 1,863,505 |
| Jan 1998 | $0.62 | $0.7353 | $0.6036 | $0.6694 | 0.00% | 6,324,076 |
| Dec 1997 | $0.6639 | $0.6914 | $0.6145 | $0.6694 | -7.58% | 1,394,215 |
| Nov 1997 | $0.6804 | $0.7243 | $0.6475 | $0.7243 | +6.45% | 1,104,892 |
| Oct 1997 | $0.834 | $0.845 | $0.6365 | $0.6804 | -19.48% | 3,574,379 |
| Sep 1997 | $0.7023 | $0.8669 | $0.7023 | $0.845 | +16.67% | 6,975,619 |
| Aug 1997 | $0.7243 | $0.7353 | $0.6749 | $0.7243 | 0.00% | 4,706,607 |
| Jul 1997 | $0.6091 | $0.7353 | $0.5926 | $0.7243 | +18.92% | 9,461,054 |
| Jun 1997 | $0.5432 | $0.6255 | $0.5432 | $0.6091 | +6.73% | 2,610,732 |
| May 1997 | $0.5597 | $0.6036 | $0.5377 | $0.5706 | +1.96% | 3,811,304 |
| Apr 1997 | $0.5597 | $0.6145 | $0.5158 | $0.5597 | +3.03% | 1,180,069 |
| Mar 1997 | $0.4938 | $0.5432 | $0.4938 | $0.5432 | +10.00% | 2,141,439 |
| Feb 1997 | $0.439 | $0.5158 | $0.439 | $0.4938 | +11.11% | 1,027,435 |
| Jan 1997 | $0.4499 | $0.4938 | $0.417 | $0.4444 | -4.71% | 25,528,671 |
| Dec 1996 | $0.417 | $0.4938 | $0.3841 | $0.4664 | +18.06% | 12,288,207 |
| Nov 1996 | $0.417 | $0.417 | $0.3731 | $0.3951 | -2.70% | 7,230,768 |
| Oct 1996 | $0.406 | $0.4609 | $0.3731 | $0.406 | 0.00% | 2,066,261 |
| Sep 1996 | $0.3896 | $0.4609 | $0.3896 | $0.406 | 0.00% | 692,550 |
| Aug 1996 | $0.3951 | $0.4335 | $0.3731 | $0.406 | -2.63% | 6,396,978 |
| Jul 1996 | $0.4499 | $0.4499 | $0.3292 | $0.417 | 0.00% | 1,050,219 |
| Jun 1996 | $0.5048 | $0.5377 | $0.406 | $0.417 | -22.45% | 1,886,288 |
| May 1996 | $0.5377 | $0.5377 | $0.4609 | $0.5377 | +2.08% | 2,221,171 |
| Apr 1996 | $0.5267 | $0.5377 | $0.4829 | $0.5267 | +6.67% | 1,043,381 |
| Mar 1996 | $0.4609 | $0.5487 | $0.4609 | $0.4938 | +2.27% | 451,070 |
| Feb 1996 | $0.3951 | $0.5267 | $0.3951 | $0.4829 | +22.22% | 1,027,436 |
| Jan 1996 | $0.3292 | $0.4225 | $0.3292 | $0.3951 | +12.50% | 2,150,552 |
| Dec 1995 | $0.4499 | $0.4938 | $0.3292 | $0.3512 | -20.00% | 2,501,380 |
| Nov 1995 | $0.439 | $0.6036 | $0.439 | $0.439 | 0.00% | 1,936,408 |
| Oct 1995 | $0.417 | $0.4938 | $0.417 | $0.439 | -13.04% | 230,089 |
| Sep 1995 | $0.5048 | $0.5158 | $0.417 | $0.5048 | +4.55% | 19,311,669 |
| Aug 1995 | $0.5377 | $0.5706 | $0.4664 | $0.4829 | -10.20% | 10,201,444 |
| Jul 1995 | $0.5267 | $0.7133 | $0.5267 | $0.5377 | -3.92% | 3,043,576 |
| Jun 1995 | $0.5761 | $0.6036 | $0.4829 | $0.5597 | -7.27% | 6,955,119 |
| May 1995 | $0.7078 | $0.7078 | $0.5761 | $0.6036 | -14.06% | 3,991,276 |
| Apr 1995 | $0.7133 | $0.7353 | $0.6804 | $0.7023 | 0.00% | 1,501,285 |
| Mar 1995 | $0.7792 | $0.7901 | $0.6968 | $0.7023 | -9.86% | 14,030,973 |
| Feb 1995 | $0.7682 | $0.7792 | $0.7462 | $0.7792 | +4.41% | 9,766,323 |
| Jan 1995 | $0.7023 | $0.7792 | $0.7023 | $0.7462 | +4.62% | 10,659,347 |
| Dec 1994 | $0.6804 | $0.7133 | $0.6475 | $0.7133 | 0.00% | 2,095,877 |
| Nov 1994 | $0.8121 | $0.8121 | $0.6804 | $0.7133 | -10.96% | 3,348,844 |
| Oct 1994 | $0.845 | $0.845 | $0.7792 | $0.8011 | -3.95% | 3,455,915 |
| Sep 1994 | $0.8779 | $0.8889 | $0.834 | $0.834 | -5.00% | 747,224 |
| Aug 1994 | $0.8999 | $1.02 | $0.7901 | $0.8779 | +1.27% | 8,085,067 |
| Jul 1994 | $0.8779 | $0.8889 | $0.845 | $0.8669 | -1.25% | 4,257,817 |
| Jun 1994 | $0.8999 | $0.9328 | $0.845 | $0.8779 | -2.44% | 11,529,592 |
| May 1994 | $0.9108 | $1.01 | $0.8999 | $0.8999 | +1.23% | 3,724,734 |
| Apr 1994 | $0.7243 | $0.9218 | $0.7243 | $0.8889 | +22.73% | 2,061,702 |
| Mar 1994 | $0.7462 | $0.7792 | $0.7243 | $0.7243 | -7.04% | 2,574,280 |
| Feb 1994 | $0.7792 | $0.7792 | $0.7353 | $0.7792 | 0.00% | 1,442,054 |
| Jan 1994 | $0.845 | $0.8889 | $0.7243 | $0.7792 | -9.55% | 1,255,246 |
| Dec 1993 | $0.8779 | $0.8889 | $0.7792 | $0.8615 | -1.88% | 4,036,839 |
| Nov 1993 | $0.8669 | $0.8779 | $0.834 | $0.8779 | +3.90% | 2,346,469 |
| Oct 1993 | $0.8011 | $0.8779 | $0.7901 | $0.845 | +2.67% | 7,116,863 |
| Sep 1993 | $0.7901 | $0.823 | $0.7901 | $0.823 | +4.17% | 1,426,107 |
| Aug 1993 | $0.7792 | $0.856 | $0.7792 | $0.7901 | 0.00% | 1,984,245 |
| Jul 1993 | $0.6914 | $0.7901 | $0.6914 | $0.7901 | +14.29% | 3,080,026 |
| Jun 1993 | $0.7188 | $0.7188 | $0.6804 | $0.6914 | -3.82% | 1,444,332 |
| May 1993 | $0.856 | $0.8779 | $0.7023 | $0.7188 | -16.03% | 5,034,658 |
| Apr 1993 | $0.8285 | $0.8889 | $0.823 | $0.856 | 0.00% | 690,271 |
| Mar 1993 | $0.9054 | $0.9054 | $0.823 | $0.856 | -4.88% | 3,647,279 |
| Feb 1993 | $0.8889 | $0.9328 | $0.8779 | $0.8999 | +3.80% | 6,330,909 |
| Jan 1993 | $0.9547 | $0.9547 | $0.856 | $0.8669 | -9.20% | 14,112,985 |
| Dec 1992 | $0.8669 | $0.9657 | $0.845 | $0.9547 | +14.47% | 3,902,428 |
| Nov 1992 | $0.7682 | $0.8669 | $0.7682 | $0.834 | +4.11% | 9,985,023 |
| Oct 1992 | $0.7023 | $0.856 | $0.6804 | $0.8011 | +12.31% | 4,702,051 |
| Sep 1992 | $0.6804 | $0.7133 | $0.6584 | $0.7133 | +4.00% | 12,372,496 |
| Aug 1992 | $0.6914 | $0.7133 | $0.6694 | $0.6859 | -2.34% | 4,907,084 |
| Jul 1992 | $0.7133 | $0.7682 | $0.6475 | $0.7023 | -1.54% | 2,218,894 |
| Jun 1992 | $0.7353 | $0.7407 | $0.6036 | $0.7133 | -2.99% | 9,025,935 |
| May 1992 | $0.7792 | $0.7901 | $0.6804 | $0.7353 | -5.63% | 8,155,688 |
| Apr 1992 | $0.7462 | $0.823 | $0.7353 | $0.7792 | +1.43% | 11,793,855 |
| Mar 1992 | $0.7682 | $0.7901 | $0.7133 | $0.7682 | -0.71% | 5,066,549 |
| Feb 1992 | $0.7353 | $0.7956 | $0.7243 | $0.7737 | +7.63% | 5,068,829 |
| Jan 1992 | $0.7243 | $0.7682 | $0.6694 | $0.7188 | -0.76% | 7,811,691 |
| Dec 1991 | $0.5926 | $0.7462 | $0.5761 | $0.7243 | +26.92% | 8,123,796 |
| Nov 1991 | $0.6365 | $0.6475 | $0.5158 | $0.5706 | -10.34% | 13,712,035 |
| Oct 1991 | $0.5926 | $0.6639 | $0.5652 | $0.6365 | – | 65,049,582 |
Seasonality
ODFL 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 | 4.1% | 5.1% | -0.6% | -1.2% | 2.3% | 2.7% | 6.6% | 0.2% | -2.0% | 2.5% | 5.5% | -2.1% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 10.5% | 17.2% | -3.6% | 8.7% | 6.0% | -3.7% | -2.1% | -5.7% | -12.9% | -0.7% | ||
| 2025 | 5.2% | -4.9% | -6.1% | -7.4% | 4.5% | 1.5% | -8.0% | 1.2% | -6.6% | -0.3% | -3.7% | 16.1% |
| 2024 | -3.5% | 13.2% | -0.8% | -17.1% | -3.6% | 0.9% | 19.0% | -8.3% | 3.2% | 1.3% | 11.8% | -21.6% |
| 2023 | 17.4% | 1.9% | 0.5% | -6.0% | -3.1% | 19.3% | 13.5% | 1.9% | -4.2% | -7.9% | 3.3% | 4.3% |
| 2022 | -15.8% | 4.0% | -4.8% | -6.2% | -7.7% | -0.8% | 18.4% | -10.6% | -8.2% | 10.4% | 10.2% | -6.1% |
| 2021 | -0.6% | 10.7% | 12.0% | 7.2% | 3.0% | -4.3% | 6.0% | 7.3% | -0.9% | 19.4% | 4.1% | 0.9% |
| 2020 | 3.4% | -1.2% | 1.7% | 10.7% | 17.8% | -0.8% | 7.8% | 10.6% | -10.4% | 5.2% | 6.8% | -4.0% |
| 2019 | 10.1% | 10.9% | -4.1% | 3.4% | -11.3% | 12.8% | 11.9% | -1.9% | 3.9% | 7.1% | 5.2% | -0.9% |
| 2018 | 11.3% | -5.1% | 5.9% | -8.9% | 16.5% | -4.4% | -1.4% | 3.8% | 5.9% | -19.1% | 4.8% | -9.6% |
| 2017 | 2.9% | 3.9% | -6.6% | 3.4% | 0.9% | 6.7% | 0.7% | 4.2% | 10.3% | 10.0% | 6.7% | 1.9% |