Omnicom Group Inc. (OMC) stock
OMCNYSEServices-Advertising AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 8/3023% above fair value
$81.26+0.29 (+0.36%)
Close on Oct 30, 2026Market cap $22.29BP/E –Yield 3.57%
Price history
Omnicom share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.26
+0.36% on the day
52-week range
$66.33 – $89.57
-9.3% from the high
Change over 52 weeks
+8.3%
From $75.05 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $75.37 | $86.26 | $73.66 | $81.26 | +10.36% | 57,640,494 |
| Sep 2026 | $87.43 | $87.62 | $73.63 | $73.63 | -15.88% | 70,150,679 |
| Aug 2026 | $79.70 | $89.57 | $78.81 | $87.53 | +11.22% | 45,613,686 |
| Jul 2026 | $72.79 | $87.41 | $72.41 | $78.70 | +8.06% | 75,294,925 |
| Jun 2026 | $73.55 | $78.10 | $70.29 | $72.83 | +0.17% | 105,070,856 |
| May 2026 | $77.21 | $78.50 | $69.98 | $72.71 | -5.23% | 78,486,474 |
| Apr 2026 | $75.02 | $80.06 | $73.29 | $76.72 | +1.87% | 90,479,733 |
| Mar 2026 | $84.46 | $87.17 | $73.56 | $75.31 | -11.70% | 115,141,728 |
| Feb 2026 | $76.68 | $85.95 | $66.33 | $85.29 | +10.71% | 125,380,422 |
| Jan 2026 | $80.75 | $81.95 | $74.97 | $77.04 | -4.59% | 75,134,239 |
| Dec 2025 | $71.71 | $83.21 | $69.86 | $80.75 | +12.75% | 126,125,852 |
| Nov 2025 | $74.66 | $75.57 | $70.89 | $71.62 | -4.53% | 77,481,582 |
| Oct 2025 | $80.97 | $82.50 | $73.82 | $75.02 | -7.98% | 93,753,776 |
| Sep 2025 | $77.07 | $82.96 | $74.07 | $81.53 | +4.09% | 73,359,800 |
| Aug 2025 | $71.94 | $80.04 | $70.61 | $78.33 | +8.72% | 71,098,078 |
| Jul 2025 | $71.47 | $79.30 | $70.38 | $72.05 | +0.15% | 101,571,861 |
| Jun 2025 | $71.47 | $74.09 | $68.37 | $71.94 | -2.04% | 100,014,388 |
| May 2025 | $76.20 | $79.08 | $71.98 | $73.44 | -3.57% | 53,637,373 |
| Apr 2025 | $82.98 | $82.98 | $69.13 | $76.16 | -8.14% | 72,730,184 |
| Mar 2025 | $83.00 | $89.27 | $78.69 | $82.91 | +0.18% | 98,294,001 |
| Feb 2025 | $85.91 | $88.52 | $80.31 | $82.76 | -4.64% | 59,688,514 |
| Jan 2025 | $86.68 | $89.35 | $81.42 | $86.79 | +0.87% | 44,914,848 |
| Dec 2024 | $104.76 | $105.49 | $84.56 | $86.04 | -17.92% | 55,320,273 |
| Nov 2024 | $101.69 | $107.00 | $96.24 | $104.82 | +3.78% | 35,951,042 |
| Oct 2024 | $103.42 | $106.51 | $99.92 | $101.00 | -2.31% | 31,804,477 |
| Sep 2024 | $100.03 | $104.80 | $97.08 | $103.39 | +2.95% | 25,509,593 |
| Aug 2024 | $98.14 | $100.61 | $88.08 | $100.43 | +2.44% | 27,519,032 |
| Jul 2024 | $89.62 | $98.71 | $87.28 | $98.04 | +9.30% | 38,953,877 |
| Jun 2024 | $92.78 | $93.40 | $87.47 | $89.70 | -3.51% | 30,513,247 |
| May 2024 | $92.85 | $98.06 | $90.33 | $92.96 | +0.13% | 30,015,419 |
| Apr 2024 | $97.09 | $97.25 | $89.75 | $92.84 | -4.05% | 36,236,573 |
| Mar 2024 | $88.37 | $97.49 | $87.68 | $96.76 | +9.47% | 37,828,871 |
| Feb 2024 | $90.53 | $90.86 | $84.43 | $88.39 | -2.20% | 33,208,152 |
| Jan 2024 | $86.25 | $91.79 | $84.61 | $90.38 | +4.47% | 30,432,497 |
| Dec 2023 | $80.74 | $88.65 | $80.01 | $86.51 | +7.29% | 26,540,474 |
| Nov 2023 | $75.08 | $80.81 | $73.68 | $80.63 | +7.64% | 22,156,364 |
| Oct 2023 | $73.98 | $76.85 | $72.20 | $74.91 | +0.58% | 33,098,488 |
| Sep 2023 | $81.31 | $81.40 | $72.69 | $74.48 | -8.06% | 28,313,317 |
| Aug 2023 | $84.01 | $84.34 | $78.01 | $81.01 | -4.27% | 31,590,241 |
| Jul 2023 | $94.94 | $99.23 | $81.82 | $84.62 | -11.07% | 49,162,689 |
| Jun 2023 | $88.67 | $97.22 | $87.85 | $95.15 | +7.89% | 29,865,471 |
| May 2023 | $90.82 | $94.77 | $84.09 | $88.19 | -2.63% | 36,866,068 |
| Apr 2023 | $94.32 | $96.78 | $87.52 | $90.57 | -4.00% | 33,775,715 |
| Mar 2023 | $90.24 | $94.45 | $83.86 | $94.34 | +4.16% | 52,033,547 |
| Feb 2023 | $85.58 | $96.52 | $85.30 | $90.57 | +5.33% | 38,753,724 |
| Jan 2023 | $82.69 | $87.53 | $81.58 | $85.99 | +5.42% | 27,735,396 |
| Dec 2022 | $79.80 | $82.24 | $75.10 | $81.57 | +2.27% | 34,668,634 |
| Nov 2022 | $73.25 | $80.01 | $69.74 | $79.76 | +9.64% | 24,497,616 |
| Oct 2022 | $63.84 | $72.95 | $62.26 | $72.75 | +15.31% | 36,660,910 |
| Sep 2022 | $66.50 | $71.94 | $61.85 | $63.09 | -5.70% | 30,437,878 |
| Aug 2022 | $69.39 | $73.81 | $66.90 | $66.90 | -4.21% | 23,485,349 |
| Jul 2022 | $63.47 | $70.85 | $61.31 | $69.84 | +9.79% | 31,019,075 |
| Jun 2022 | $74.69 | $74.96 | $61.67 | $63.61 | -14.74% | 35,121,392 |
| May 2022 | $76.81 | $80.01 | $66.41 | $74.61 | -2.00% | 34,779,172 |
| Apr 2022 | $85.83 | $87.50 | $75.98 | $76.13 | -10.31% | 36,395,975 |
| Mar 2022 | $83.28 | $87.51 | $73.20 | $84.88 | +1.18% | 49,918,264 |
| Feb 2022 | $75.53 | $91.61 | $75.21 | $83.89 | +11.32% | 40,748,666 |
| Jan 2022 | $73.64 | $79.82 | $72.46 | $75.36 | +2.85% | 38,138,659 |
| Dec 2021 | $68.55 | $74.47 | $66.56 | $73.27 | +8.85% | 46,113,938 |
| Nov 2021 | $68.67 | $70.78 | $65.76 | $67.31 | -1.13% | 36,707,506 |
| Oct 2021 | $72.75 | $77.64 | $67.79 | $68.08 | -6.04% | 38,070,784 |
| Sep 2021 | $73.60 | $76.46 | $70.80 | $72.46 | -1.04% | 30,380,543 |
| Aug 2021 | $73.22 | $76.57 | $70.34 | $73.22 | +0.55% | 29,519,195 |
| Jul 2021 | $80.63 | $81.61 | $71.22 | $72.82 | -8.96% | 37,211,398 |
| Jun 2021 | $83.32 | $84.17 | $77.52 | $79.99 | -2.74% | 31,401,407 |
| May 2021 | $83.17 | $86.38 | $80.75 | $82.24 | -0.02% | 37,155,654 |
| Apr 2021 | $74.45 | $83.24 | $74.06 | $82.26 | +10.94% | 42,246,458 |
| Mar 2021 | $69.44 | $77.94 | $69.28 | $74.15 | +7.89% | 45,622,293 |
| Feb 2021 | $62.38 | $71.98 | $61.74 | $68.73 | +10.18% | 35,965,426 |
| Jan 2021 | $62.23 | $68.50 | $60.37 | $62.38 | +0.02% | 37,077,411 |
| Dec 2020 | $63.89 | $65.80 | $59.05 | $62.37 | -1.00% | 38,283,660 |
| Nov 2020 | $47.96 | $65.12 | $47.62 | $63.00 | +33.47% | 64,708,991 |
| Oct 2020 | $49.65 | $53.89 | $44.50 | $47.20 | -4.65% | 52,431,286 |
| Sep 2020 | $53.72 | $55.95 | $48.00 | $49.50 | -8.49% | 38,360,445 |
| Aug 2020 | $53.84 | $57.37 | $51.90 | $54.09 | +0.67% | 35,103,413 |
| Jul 2020 | $54.46 | $57.73 | $50.87 | $53.73 | -1.59% | 53,559,886 |
| Jun 2020 | $54.89 | $64.00 | $51.07 | $54.60 | -0.35% | 70,091,099 |
| May 2020 | $56.02 | $58.05 | $46.63 | $54.79 | -3.93% | 51,124,164 |
| Apr 2020 | $52.29 | $62.57 | $49.48 | $57.03 | +3.88% | 58,568,024 |
| Mar 2020 | $69.41 | $71.74 | $46.37 | $54.90 | -20.76% | 75,550,681 |
| Feb 2020 | $75.65 | $80.25 | $67.06 | $69.28 | -8.01% | 46,136,637 |
| Jan 2020 | $81.15 | $81.17 | $74.84 | $75.31 | -7.05% | 39,026,320 |
| Dec 2019 | $79.50 | $82.73 | $77.20 | $81.02 | +1.94% | 27,451,321 |
| Nov 2019 | $77.42 | $80.84 | $76.42 | $79.48 | +2.97% | 29,842,036 |
| Oct 2019 | $78.75 | $79.55 | $72.54 | $77.19 | -1.42% | 41,545,258 |
| Sep 2019 | $75.47 | $82.63 | $74.98 | $78.30 | +2.95% | 34,225,759 |
| Aug 2019 | $80.30 | $80.89 | $74.63 | $76.06 | -5.19% | 31,351,353 |
| Jul 2019 | $82.74 | $85.05 | $79.03 | $80.22 | -2.11% | 43,841,220 |
| Jun 2019 | $77.42 | $82.14 | $76.72 | $81.95 | +5.93% | 40,988,717 |
| May 2019 | $79.93 | $80.97 | $76.90 | $77.36 | -3.34% | 35,383,745 |
| Apr 2019 | $73.29 | $84.35 | $72.95 | $80.03 | +9.65% | 47,387,523 |
| Mar 2019 | $76.71 | $77.53 | $72.09 | $72.99 | -3.58% | 34,666,690 |
| Feb 2019 | $78.10 | $78.75 | $71.75 | $75.70 | -2.80% | 44,658,310 |
| Jan 2019 | $72.59 | $77.97 | $71.50 | $77.88 | +6.34% | 38,335,968 |
| Dec 2018 | $77.63 | $78.08 | $68.58 | $73.24 | -4.85% | 46,307,642 |
| Nov 2018 | $74.75 | $77.83 | $74.41 | $76.97 | +3.57% | 50,040,015 |
| Oct 2018 | $66.75 | $77.85 | $66.75 | $74.32 | +9.26% | 84,281,336 |
| Sep 2018 | $68.28 | $71.22 | $65.85 | $68.02 | -1.88% | 47,569,042 |
| Aug 2018 | $68.51 | $69.88 | $66.15 | $69.32 | +0.71% | 31,320,412 |
| Jul 2018 | $75.79 | $78.38 | $66.38 | $68.83 | -9.75% | 60,698,465 |
| Jun 2018 | $72.23 | $77.31 | $71.82 | $76.27 | +5.81% | 37,150,226 |
| May 2018 | $73.36 | $75.90 | $69.14 | $72.08 | -2.14% | 35,947,280 |
| Apr 2018 | $72.53 | $76.75 | $70.31 | $73.66 | +1.36% | 42,591,546 |
| Mar 2018 | $74.76 | $76.56 | $70.09 | $72.67 | -4.67% | 47,778,619 |
| Feb 2018 | $76.22 | $83.34 | $71.40 | $76.23 | -0.55% | 67,344,595 |
| Jan 2018 | $72.66 | $78.24 | $69.65 | $76.65 | +5.25% | 48,933,696 |
| Dec 2017 | $71.57 | $76.48 | $70.64 | $72.83 | +1.95% | 46,673,957 |
| Nov 2017 | $67.68 | $74.97 | $65.32 | $71.44 | +6.33% | 51,656,458 |
| Oct 2017 | $74.21 | $78.70 | $67.17 | $67.19 | -9.29% | 57,927,883 |
| Sep 2017 | $72.38 | $76.67 | $71.63 | $74.07 | +2.33% | 37,398,956 |
| Aug 2017 | $78.76 | $80.26 | $71.80 | $72.38 | -8.08% | 41,706,695 |
| Jul 2017 | $82.69 | $83.64 | $77.50 | $78.74 | -5.02% | 42,892,603 |
| Jun 2017 | $83.69 | $85.44 | $79.86 | $82.90 | -0.98% | 39,642,434 |
| May 2017 | $82.40 | $84.50 | $81.28 | $83.72 | +1.95% | 37,055,927 |
| Apr 2017 | $86.27 | $86.71 | $81.73 | $82.12 | -4.74% | 40,078,344 |
| Mar 2017 | $85.82 | $86.71 | $83.67 | $86.21 | +1.30% | 35,964,985 |
| Feb 2017 | $85.67 | $87.43 | $83.82 | $85.10 | -0.64% | 30,660,201 |
| Jan 2017 | $85.91 | $87.24 | $84.38 | $85.65 | +0.63% | 25,148,404 |
| Dec 2016 | $86.80 | $89.66 | $81.53 | $85.11 | -2.10% | 41,844,998 |
| Nov 2016 | $80.00 | $88.79 | $78.67 | $86.94 | +8.92% | 33,497,237 |
| Oct 2016 | $84.46 | $84.96 | $78.78 | $79.82 | -6.09% | 38,525,486 |
| Sep 2016 | $86.25 | $87.50 | $83.14 | $85.00 | -1.31% | 21,615,000 |
| Aug 2016 | $82.45 | $86.50 | $80.63 | $86.13 | +4.67% | 25,717,300 |
| Jul 2016 | $81.49 | $85.42 | $79.94 | $82.29 | +0.98% | 33,414,100 |
| Jun 2016 | $83.14 | $85.75 | $75.61 | $81.49 | -2.21% | 38,971,000 |
| May 2016 | $83.46 | $84.63 | $81.56 | $83.33 | +0.43% | 32,073,200 |
| Apr 2016 | $82.29 | $85.95 | $82.19 | $82.97 | -0.31% | 35,432,800 |
| Mar 2016 | $78.63 | $84.23 | $77.15 | $83.23 | +6.97% | 35,961,500 |
| Feb 2016 | $72.91 | $78.69 | $68.05 | $77.81 | +6.08% | 44,299,600 |
| Jan 2016 | $74.39 | $74.44 | $66.48 | $73.35 | -3.05% | 32,915,400 |
| Dec 2015 | $74.42 | $77.57 | $73.29 | $75.66 | +2.35% | 41,869,400 |
| Nov 2015 | $74.93 | $75.31 | $71.19 | $73.92 | -1.33% | 31,013,400 |
| Oct 2015 | $65.90 | $75.58 | $64.44 | $74.92 | +13.69% | 36,375,400 |
| Sep 2015 | $65.59 | $69.99 | $64.12 | $65.90 | -1.61% | 28,360,800 |
| Aug 2015 | $73.14 | $74.10 | $64.31 | $66.98 | -8.35% | 31,894,100 |
| Jul 2015 | $70.49 | $74.56 | $68.75 | $73.08 | +5.17% | 42,743,400 |
| Jun 2015 | $74.77 | $75.31 | $69.02 | $69.49 | -6.76% | 26,116,800 |
| May 2015 | $76.22 | $78.60 | $74.05 | $74.53 | -1.62% | 24,570,500 |
| Apr 2015 | $77.36 | $79.28 | $75.37 | $75.76 | -2.85% | 32,077,900 |
| Mar 2015 | $79.56 | $80.98 | $76.13 | $77.98 | -1.96% | 21,218,600 |
| Feb 2015 | $73.14 | $80.53 | $71.98 | $79.54 | +9.26% | 31,367,800 |
| Jan 2015 | $78.00 | $78.06 | $72.50 | $72.80 | -6.03% | 26,840,100 |
| Dec 2014 | $77.10 | $78.49 | $74.53 | $77.47 | +0.26% | 31,880,300 |
| Nov 2014 | $72.09 | $77.39 | $71.92 | $77.27 | +7.53% | 23,067,200 |
| Oct 2014 | $68.69 | $71.99 | $64.03 | $71.86 | +4.36% | 44,809,100 |
| Sep 2014 | $71.97 | $72.79 | $68.32 | $68.86 | -4.37% | 27,870,600 |
| Aug 2014 | $69.77 | $72.73 | $69.55 | $72.01 | +2.89% | 21,604,400 |
| Jul 2014 | $71.50 | $74.14 | $69.80 | $69.99 | -1.73% | 39,240,900 |
| Jun 2014 | $71.30 | $71.85 | $69.38 | $71.22 | +0.10% | 31,506,600 |
| May 2014 | $67.54 | $71.31 | $65.43 | $71.15 | +5.13% | 61,656,700 |
| Apr 2014 | $72.80 | $72.84 | $65.96 | $67.68 | -6.78% | 41,026,300 |
| Mar 2014 | $74.85 | $76.18 | $70.72 | $72.60 | -4.07% | 27,818,400 |
| Feb 2014 | $72.71 | $76.87 | $70.59 | $75.68 | +4.27% | 33,698,600 |
| Jan 2014 | $74.52 | $75.36 | $71.32 | $72.58 | -2.41% | 30,897,500 |
| Dec 2013 | $71.37 | $74.50 | $68.79 | $74.37 | +4.09% | 26,994,300 |
| Nov 2013 | $68.19 | $72.49 | $68.14 | $71.45 | +4.90% | 22,503,200 |
| Oct 2013 | $64.17 | $68.96 | $61.35 | $68.11 | +7.36% | 33,627,300 |
| Sep 2013 | $61.61 | $66.36 | $60.14 | $63.44 | +4.60% | 24,954,600 |
| Aug 2013 | $64.88 | $65.30 | $59.70 | $60.65 | -5.63% | 40,336,000 |
| Jul 2013 | $62.89 | $70.50 | $61.76 | $64.27 | +2.23% | 59,689,600 |
| Jun 2013 | $62.15 | $64.25 | $60.11 | $62.87 | +1.19% | 33,491,200 |
| May 2013 | $59.78 | $64.29 | $59.29 | $62.13 | +3.95% | 40,095,100 |
| Apr 2013 | $58.78 | $60.79 | $57.73 | $59.77 | +1.48% | 37,504,800 |
| Mar 2013 | $56.84 | $60.05 | $56.69 | $58.90 | +2.38% | 28,032,100 |
| Feb 2013 | $54.68 | $58.16 | $53.51 | $57.53 | +5.99% | 37,872,700 |
| Jan 2013 | $50.50 | $54.57 | $50.40 | $54.28 | +8.65% | 30,097,900 |
| Dec 2012 | $49.85 | $51.11 | $48.84 | $49.96 | +0.44% | 33,872,400 |
| Nov 2012 | $47.86 | $50.00 | $45.11 | $49.74 | +3.82% | 42,688,500 |
| Oct 2012 | $51.58 | $53.07 | $46.85 | $47.91 | -7.08% | 31,627,800 |
| Sep 2012 | $51.32 | $54.76 | $51.25 | $51.56 | +0.37% | 32,078,300 |
| Aug 2012 | $50.18 | $52.56 | $48.94 | $51.37 | +2.37% | 25,425,600 |
| Jul 2012 | $48.78 | $50.72 | $47.03 | $50.18 | +3.25% | 34,598,300 |
| Jun 2012 | $46.94 | $48.62 | $45.65 | $48.60 | +1.93% | 37,191,200 |
| May 2012 | $51.48 | $52.19 | $47.45 | $47.68 | -7.07% | 40,936,000 |
| Apr 2012 | $49.35 | $51.71 | $47.42 | $51.31 | +1.30% | 44,893,300 |
| Mar 2012 | $49.35 | $51.38 | $47.55 | $50.65 | +2.45% | 31,204,300 |
| Feb 2012 | $45.86 | $49.64 | $45.70 | $49.44 | +8.40% | 28,708,100 |
| Jan 2012 | $45.18 | $47.96 | $43.83 | $45.61 | +2.31% | 33,976,000 |
| Dec 2011 | $43.26 | $45.00 | $41.04 | $44.58 | +3.27% | 34,819,900 |
| Nov 2011 | $43.01 | $44.74 | $39.72 | $43.17 | -2.95% | 36,989,700 |
| Oct 2011 | $36.51 | $45.65 | $35.34 | $44.48 | +20.74% | 54,436,400 |
| Sep 2011 | $40.48 | $40.82 | $35.27 | $36.84 | -9.15% | 58,906,400 |
| Aug 2011 | $47.10 | $47.10 | $36.88 | $40.55 | -13.58% | 88,055,700 |
| Jul 2011 | $48.18 | $49.55 | $46.50 | $46.92 | -2.57% | 39,055,400 |
| Jun 2011 | $46.59 | $48.29 | $44.61 | $48.16 | +2.97% | 48,959,300 |
| May 2011 | $49.51 | $49.61 | $45.95 | $46.77 | -4.92% | 42,560,700 |
| Apr 2011 | $49.06 | $49.78 | $46.05 | $49.19 | +0.26% | 51,955,500 |
| Mar 2011 | $51.02 | $51.25 | $46.11 | $49.06 | -3.61% | 52,104,900 |
| Feb 2011 | $45.20 | $50.90 | $44.93 | $50.90 | +13.41% | 42,161,500 |
| Jan 2011 | $46.12 | $47.51 | $44.57 | $44.88 | -2.01% | 46,395,900 |
| Dec 2010 | $46.17 | $47.88 | $45.66 | $45.80 | +0.79% | 37,599,400 |
| Nov 2010 | $44.21 | $47.24 | $43.83 | $45.44 | +3.37% | 55,116,800 |
| Oct 2010 | $39.65 | $44.39 | $38.54 | $43.96 | +11.35% | 57,155,000 |
| Sep 2010 | $35.48 | $40.00 | $35.48 | $39.48 | +12.77% | 41,283,000 |
| Aug 2010 | $37.98 | $38.93 | $34.68 | $35.01 | -6.04% | 43,589,500 |
| Jul 2010 | $34.20 | $38.72 | $33.50 | $37.26 | +8.63% | 71,775,100 |
| Jun 2010 | $37.54 | $39.14 | $34.18 | $34.30 | -9.62% | 68,531,700 |
| May 2010 | $42.76 | $43.60 | $36.22 | $37.95 | -11.04% | 81,506,200 |
| Apr 2010 | $38.49 | $44.08 | $38.49 | $42.66 | +9.92% | 86,074,500 |
| Mar 2010 | $36.63 | $40.29 | $36.58 | $38.81 | +5.98% | 51,028,500 |
| Feb 2010 | $35.62 | $37.29 | $34.54 | $36.62 | +3.74% | 56,730,700 |
| Jan 2010 | $39.50 | $39.74 | $35.13 | $35.30 | -9.83% | 44,185,200 |
| Dec 2009 | $36.99 | $39.99 | $35.69 | $39.15 | +6.62% | 40,154,800 |
| Nov 2009 | $34.29 | $37.45 | $34.29 | $36.72 | +7.12% | 39,901,700 |
| Oct 2009 | $36.87 | $39.11 | $34.24 | $34.28 | -7.20% | 57,658,800 |
| Sep 2009 | $36.13 | $38.49 | $35.00 | $36.94 | +1.71% | 42,551,200 |
| Aug 2009 | $34.26 | $37.62 | $33.82 | $36.32 | +6.82% | 40,932,900 |
| Jul 2009 | $31.81 | $34.88 | $29.71 | $34.00 | +7.66% | 50,919,300 |
| Jun 2009 | $30.84 | $33.05 | $30.83 | $31.58 | +3.54% | 52,014,100 |
| May 2009 | $31.69 | $33.21 | $29.97 | $30.50 | -3.08% | 49,114,700 |
| Apr 2009 | $23.04 | $32.16 | $23.01 | $31.47 | +34.49% | 62,036,600 |
| Mar 2009 | $23.54 | $25.31 | $20.09 | $23.40 | -2.62% | 79,691,900 |
| Feb 2009 | $25.31 | $28.80 | $23.66 | $24.03 | -7.18% | 67,807,600 |
| Jan 2009 | $26.90 | $28.77 | $24.63 | $25.89 | -3.83% | 53,989,500 |
| Dec 2008 | $27.67 | $29.86 | $24.61 | $26.92 | -4.84% | 65,126,000 |
| Nov 2008 | $28.67 | $30.95 | $22.02 | $28.29 | -4.23% | 70,890,200 |
| Oct 2008 | $38.25 | $38.42 | $25.01 | $29.54 | -23.39% | 99,916,400 |
| Sep 2008 | $42.90 | $44.44 | $37.23 | $38.56 | -9.04% | 58,651,900 |
| Aug 2008 | $42.92 | $45.00 | $41.26 | $42.39 | -0.70% | 56,547,400 |
| Jul 2008 | $44.13 | $44.20 | $39.77 | $42.69 | -4.88% | 98,707,700 |
| Jun 2008 | $48.92 | $48.95 | $44.21 | $44.88 | -8.43% | 58,820,700 |
| May 2008 | $47.89 | $50.16 | $47.61 | $49.01 | +2.66% | 42,599,900 |
| Apr 2008 | $44.34 | $48.63 | $43.74 | $47.74 | +8.06% | 50,691,200 |
| Mar 2008 | $44.66 | $45.43 | $42.19 | $44.18 | -1.10% | 53,829,100 |
| Feb 2008 | $45.62 | $47.96 | $44.45 | $44.67 | -1.54% | 57,176,100 |
| Jan 2008 | $47.59 | $47.59 | $40.86 | $45.37 | -4.54% | 67,645,000 |
| Dec 2007 | $48.42 | $50.51 | $46.90 | $47.53 | -2.50% | 38,562,500 |
| Nov 2007 | $50.78 | $50.85 | $45.82 | $48.75 | -4.37% | 58,278,600 |
| Oct 2007 | $48.31 | $53.07 | $47.29 | $50.98 | +6.01% | 62,394,100 |
| Sep 2007 | $50.98 | $52.08 | $47.41 | $48.09 | -5.58% | 44,197,100 |
| Aug 2007 | $51.87 | $55.21 | $48.12 | $50.93 | -1.81% | 51,835,200 |
| Jul 2007 | $53.28 | $55.45 | $51.40 | $51.87 | -1.98% | 47,510,900 |
| Jun 2007 | $52.95 | $54.31 | $50.75 | $52.92 | +0.51% | 44,490,400 |
| May 2007 | $52.53 | $52.93 | $51.18 | $52.65 | +0.56% | 47,426,600 |
| Apr 2007 | $51.14 | $54.68 | $50.56 | $52.36 | +2.28% | 42,968,600 |
| Mar 2007 | $50.97 | $53.22 | $50.42 | $51.19 | -1.20% | 57,943,200 |
| Feb 2007 | $52.55 | $53.45 | $50.31 | $51.81 | -1.50% | 53,768,200 |
| Jan 2007 | $51.90 | $52.65 | $50.29 | $52.60 | +0.63% | 43,672,000 |
| Dec 2006 | $51.20 | $53.03 | $51.20 | $52.27 | +2.33% | 34,685,000 |
| Nov 2006 | $50.73 | $51.75 | $49.94 | $51.08 | +0.70% | 30,253,800 |
| Oct 2006 | $23.40 | $51.22 | $23.25 | $50.73 | +116.77% | 86,816,000 |
| Sep 2006 | $21.91 | $23.69 | $21.91 | $23.40 | +7.09% | 100,684,400 |
| Aug 2006 | $22.07 | $22.37 | $21.51 | $21.85 | -1.22% | 76,168,400 |
| Jul 2006 | $22.33 | $22.60 | $21.03 | $22.12 | -0.67% | 90,837,600 |
| Jun 2006 | $23.73 | $24.16 | $21.82 | $22.27 | -6.31% | 154,544,800 |
| May 2006 | $22.40 | $23.78 | $22.30 | $23.77 | +5.64% | 102,298,400 |
| Apr 2006 | $20.82 | $22.90 | $20.46 | $22.50 | +8.12% | 85,030,000 |
| Mar 2006 | $20.00 | $21.26 | $19.83 | $20.81 | +4.31% | 92,187,600 |
| Feb 2006 | $20.42 | $21.20 | $19.68 | $19.95 | -2.40% | 102,804,000 |
| Jan 2006 | $21.37 | $21.76 | $20.44 | $20.44 | -51.98% | 69,379,200 |
| Dec 2005 | $42.45 | $44.40 | $42.20 | $42.57 | +0.67% | 29,696,400 |
| Nov 2005 | $41.50 | $42.85 | $40.10 | $42.28 | +1.93% | 36,310,800 |
| Oct 2005 | $41.45 | $42.39 | $37.88 | $41.48 | -0.80% | 54,968,000 |
| Sep 2005 | $41.00 | $42.37 | $40.29 | $41.82 | +3.97% | 34,269,800 |
| Aug 2005 | $42.69 | $43.18 | $39.51 | $40.22 | -5.22% | 35,620,000 |
| Jul 2005 | $40.25 | $42.45 | $39.50 | $42.44 | +6.27% | 40,768,600 |
| Jun 2005 | $40.82 | $42.11 | $38.05 | $39.93 | -2.48% | 60,929,800 |
| May 2005 | $41.58 | $43.29 | $40.91 | $40.95 | -1.22% | 38,647,000 |
| Apr 2005 | $44.48 | $44.50 | $40.95 | $41.45 | -6.35% | 42,997,200 |
| Mar 2005 | $45.50 | $45.67 | $43.14 | $44.26 | -2.80% | 39,291,400 |
| Feb 2005 | $42.43 | $45.74 | $42.01 | $45.54 | +7.28% | 36,988,400 |
| Jan 2005 | $42.40 | $43.70 | $41.42 | $42.45 | +0.68% | 45,964,200 |
| Dec 2004 | $40.70 | $42.48 | $40.00 | $42.16 | +4.10% | 31,504,800 |
| Nov 2004 | $39.39 | $42.24 | $39.27 | $40.50 | +2.66% | 40,014,200 |
| Oct 2004 | $36.59 | $40.46 | $35.49 | $39.45 | +7.99% | 45,839,200 |
| Sep 2004 | $34.28 | $36.67 | $33.95 | $36.53 | +6.18% | 43,329,400 |
| Aug 2004 | $36.01 | $36.16 | $33.22 | $34.41 | -4.46% | 37,989,800 |
| Jul 2004 | $37.95 | $38.08 | $33.95 | $36.01 | -5.10% | 74,957,400 |
| Jun 2004 | $39.70 | $41.28 | $37.53 | $37.95 | -4.98% | 46,462,200 |
| May 2004 | $39.76 | $41.74 | $38.87 | $39.94 | +0.45% | 51,103,200 |
| Apr 2004 | $40.30 | $41.58 | $38.85 | $39.76 | -0.92% | 41,878,200 |
| Mar 2004 | $40.90 | $41.18 | $37.33 | $40.13 | -1.89% | 60,566,800 |
| Feb 2004 | $41.29 | $42.35 | $38.43 | $40.90 | -0.73% | 57,079,600 |
| Jan 2004 | $43.60 | $44.41 | $41.20 | $41.20 | -5.65% | 39,270,200 |
| Dec 2003 | $39.83 | $43.80 | $39.79 | $43.67 | +9.63% | 37,713,400 |
| Nov 2003 | $39.90 | $40.68 | $38.22 | $39.83 | -0.18% | 30,283,200 |
| Oct 2003 | $35.93 | $40.06 | $35.90 | $39.90 | +11.06% | 52,873,800 |
| Sep 2003 | $39.30 | $40.59 | $35.81 | $35.93 | -8.00% | 57,657,800 |
| Aug 2003 | $36.94 | $39.60 | $35.31 | $39.05 | +5.71% | 37,398,200 |
| Jul 2003 | $35.85 | $37.73 | $34.81 | $36.94 | +3.04% | 57,951,000 |
| Jun 2003 | $36.13 | $38.22 | $34.57 | $35.85 | +2.71% | 79,882,600 |
| May 2003 | $30.78 | $34.93 | $30.15 | $34.91 | +12.78% | 67,900,400 |
| Apr 2003 | $27.09 | $32.02 | $26.58 | $30.95 | +14.27% | 85,240,200 |
| Mar 2003 | $26.70 | $29.74 | $23.25 | $27.09 | +2.25% | 102,874,000 |
| Feb 2003 | $30.15 | $30.15 | $25.33 | $26.49 | -12.14% | 97,413,000 |
| Jan 2003 | $32.65 | $34.13 | $29.15 | $30.15 | -6.66% | 66,875,600 |
| Dec 2002 | $34.68 | $35.25 | $31.20 | $32.30 | -5.07% | 59,516,400 |
| Nov 2002 | $28.82 | $34.33 | $28.40 | $34.03 | +18.08% | 86,086,200 |
| Oct 2002 | $27.89 | $32.45 | $24.13 | $28.82 | +3.50% | 140,401,200 |
| Sep 2002 | $29.55 | $32.35 | $26.90 | $27.84 | -7.97% | 85,948,800 |
| Aug 2002 | $26.33 | $33.01 | $23.50 | $30.25 | +13.49% | 118,286,600 |
| Jul 2002 | $23.05 | $28.52 | $19.39 | $26.66 | +16.40% | 158,235,800 |
| Jun 2002 | $43.19 | $43.30 | $18.25 | $22.90 | -46.97% | 308,645,000 |
| May 2002 | $43.85 | $46.10 | $42.10 | $43.19 | -1.00% | 64,887,000 |
| Apr 2002 | $46.70 | $47.47 | $42.58 | $43.62 | -7.58% | 58,281,000 |
| Mar 2002 | $46.98 | $48.68 | $45.42 | $47.20 | +0.92% | 61,335,200 |
| Feb 2002 | $43.69 | $47.38 | $41.83 | $46.77 | +7.06% | 57,885,600 |
| Jan 2002 | $44.20 | $46.00 | $42.31 | $43.69 | -2.22% | 46,211,200 |
| Dec 2001 | $42.53 | $45.35 | $41.58 | $44.68 | +4.06% | 44,080,200 |
| Nov 2001 | $38.28 | $43.99 | $38.08 | $42.93 | +11.83% | 53,374,800 |
| Oct 2001 | $31.75 | $40.50 | $30.63 | $38.39 | +18.31% | 72,674,200 |
| Sep 2001 | $38.43 | $38.90 | $29.55 | $32.45 | -16.57% | 61,503,000 |
| Aug 2001 | $43.69 | $43.80 | $37.96 | $38.90 | -10.96% | 47,711,600 |
| Jul 2001 | $43.00 | $44.60 | $39.13 | $43.69 | +1.59% | 60,484,200 |
| Jun 2001 | $46.45 | $47.05 | $40.40 | $43.00 | -7.61% | 53,031,200 |
| May 2001 | $43.92 | $49.10 | $42.53 | $46.54 | +5.95% | 40,936,600 |
| Apr 2001 | $41.50 | $46.35 | $39.00 | $43.93 | +6.00% | 44,356,200 |
| Mar 2001 | $45.35 | $46.73 | $38.55 | $41.44 | -8.61% | 54,958,800 |
| Feb 2001 | $45.65 | $47.73 | $43.16 | $45.35 | -0.67% | 48,594,600 |
| Jan 2001 | $41.44 | $46.22 | $38.34 | $45.65 | +10.17% | 38,601,400 |
| Dec 2000 | $39.38 | $45.31 | $38.00 | $41.44 | +5.41% | 34,864,200 |
| Nov 2000 | $45.88 | $46.44 | $37.53 | $39.31 | -14.77% | 36,760,000 |
| Oct 2000 | $36.50 | $46.50 | $35.06 | $46.13 | +26.48% | 37,569,000 |
| Sep 2000 | $41.84 | $42.28 | $34.06 | $36.47 | -12.60% | 41,804,600 |
| Aug 2000 | $42.63 | $43.88 | $39.50 | $41.73 | -1.82% | 29,079,400 |
| Jul 2000 | $44.72 | $45.50 | $40.50 | $42.50 | -4.56% | 32,703,400 |
| Jun 2000 | $42.03 | $48.75 | $41.75 | $44.53 | +6.11% | 24,573,600 |
| May 2000 | $45.28 | $45.69 | $40.88 | $41.97 | -7.82% | 24,774,200 |
| Apr 2000 | $46.81 | $49.59 | $40.84 | $45.53 | -2.74% | 32,282,000 |
| Mar 2000 | $47.09 | $50.31 | $37.75 | $46.81 | -0.60% | 52,597,600 |
| Feb 2000 | $46.84 | $49.97 | $41.50 | $47.09 | +0.53% | 30,843,400 |
| Jan 2000 | $50.00 | $50.47 | $44.91 | $46.84 | -6.31% | 25,558,000 |
| Dec 1999 | $44.06 | $53.75 | $43.56 | $50.00 | +13.48% | 32,733,200 |
| Nov 1999 | $43.88 | $46.97 | $40.00 | $44.06 | +0.14% | 28,255,200 |
| Oct 1999 | $39.66 | $44.00 | $35.75 | $44.00 | +11.13% | 23,767,000 |
| Sep 1999 | $37.69 | $40.75 | $36.16 | $39.59 | +5.06% | 24,215,800 |
| Aug 1999 | $35.25 | $38.38 | $33.00 | $37.69 | +6.35% | 22,847,200 |
| Jul 1999 | $39.50 | $39.50 | $35.06 | $35.44 | -11.41% | 16,384,600 |
| Jun 1999 | $35.03 | $40.00 | $33.13 | $40.00 | +14.29% | 23,626,000 |
| May 1999 | $36.13 | $37.75 | $33.59 | $35.00 | -3.45% | 18,199,000 |
| Apr 1999 | $39.84 | $42.97 | $35.00 | $36.25 | -9.30% | 28,947,000 |
| Mar 1999 | $32.88 | $40.47 | $32.81 | $39.97 | +20.66% | 32,904,400 |
| Feb 1999 | $32.00 | $33.75 | $29.16 | $33.13 | +3.52% | 22,696,800 |
| Jan 1999 | $28.88 | $32.25 | $27.97 | $32.00 | +10.34% | 25,590,000 |
| Dec 1998 | $26.72 | $29.25 | $24.78 | $29.00 | +8.54% | 19,540,000 |
| Nov 1998 | $24.81 | $28.47 | $24.59 | $26.72 | +7.68% | 14,383,400 |
| Oct 1998 | $22.44 | $25.47 | $18.50 | $24.81 | +10.28% | 26,317,000 |
| Sep 1998 | $23.50 | $26.59 | $22.00 | $22.50 | -5.51% | 23,613,000 |
| Aug 1998 | $26.44 | $29.22 | $23.75 | $23.81 | -9.29% | 17,560,400 |
| Jul 1998 | $25.00 | $28.44 | $24.44 | $26.25 | +5.26% | 21,111,400 |
| Jun 1998 | $23.44 | $25.00 | $22.59 | $24.94 | +6.54% | 18,787,800 |
| May 1998 | $23.69 | $24.69 | $22.88 | $23.41 | -1.19% | 15,808,600 |
| Apr 1998 | $23.44 | $23.94 | $22.50 | $23.69 | +0.66% | 20,630,400 |
| Mar 1998 | $22.94 | $23.56 | $20.88 | $23.53 | +2.87% | 26,641,800 |
| Feb 1998 | $20.44 | $23.00 | $20.41 | $22.88 | +12.79% | 13,341,000 |
| Jan 1998 | $21.06 | $21.09 | $18.56 | $20.28 | -4.28% | 21,792,400 |
| Dec 1997 | $18.55 | $21.19 | $17.53 | $21.19 | +14.33% | 42,576,600 |
| Nov 1997 | $17.72 | $18.91 | $17.16 | $18.53 | +4.96% | 8,844,400 |
| Oct 1997 | $18.23 | $18.69 | $16.38 | $17.66 | -2.92% | 13,771,600 |
| Sep 1997 | $16.94 | $18.75 | $16.78 | $18.19 | +7.38% | 11,398,000 |
| Aug 1997 | $17.45 | $17.61 | $16.48 | $16.94 | -2.78% | 10,553,200 |
| Jul 1997 | $15.41 | $17.50 | $15.38 | $17.42 | +13.08% | 13,678,800 |
| Jun 1997 | $14.63 | $16.14 | $14.59 | $15.41 | +6.25% | 11,058,800 |
| May 1997 | $13.38 | $14.56 | $13.38 | $14.50 | +9.43% | 14,850,000 |
| Apr 1997 | $12.41 | $13.81 | $11.88 | $13.25 | +6.27% | 14,117,200 |
| Mar 1997 | $12.31 | $13.25 | $12.13 | $12.47 | +0.50% | 14,692,000 |
| Feb 1997 | $12.16 | $13.22 | $11.63 | $12.41 | +2.06% | 14,404,400 |
| Jan 1997 | $11.44 | $12.69 | $11.13 | $12.16 | +6.28% | 15,496,400 |
| Dec 1996 | $12.81 | $12.91 | $10.81 | $11.44 | -10.29% | 16,532,400 |
| Nov 1996 | $12.19 | $13.03 | $11.81 | $12.75 | +2.77% | 10,754,400 |
| Oct 1996 | $11.75 | $12.56 | $11.38 | $12.41 | +6.15% | 9,202,400 |
| Sep 1996 | $11.31 | $12.00 | $10.81 | $11.69 | +3.03% | 10,284,400 |
| Aug 1996 | $10.16 | $11.44 | $10.16 | $11.34 | +12.04% | 13,976,800 |
| Jul 1996 | $11.56 | $11.56 | $9.50 | $10.13 | -12.90% | 13,733,200 |
| Jun 1996 | $10.84 | $11.63 | $10.72 | $11.63 | +6.59% | 11,936,000 |
| May 1996 | $10.88 | $11.06 | $9.91 | $10.91 | +0.58% | 13,159,600 |
| Apr 1996 | $11.19 | $11.72 | $10.09 | $10.84 | -3.61% | 17,024,000 |
| Mar 1996 | $10.19 | $11.25 | $10.06 | $11.25 | +10.09% | 14,111,600 |
| Feb 1996 | $9.72 | $10.25 | $9.03 | $10.22 | +5.83% | 13,399,200 |
| Jan 1996 | $9.31 | $9.88 | $8.88 | $9.66 | +3.69% | 16,007,600 |
| Dec 1995 | $8.34 | $9.38 | $8.25 | $9.31 | +11.61% | 13,902,400 |
| Nov 1995 | $8.02 | $8.59 | $8.00 | $8.34 | +4.50% | 12,156,000 |
| Oct 1995 | $8.16 | $8.34 | $7.78 | $7.98 | -1.92% | 9,031,200 |
| Sep 1995 | $7.88 | $8.28 | $7.84 | $8.14 | +3.78% | 10,529,600 |
| Aug 1995 | $7.58 | $7.84 | $7.28 | $7.84 | +3.93% | 13,335,200 |
| Jul 1995 | $7.61 | $7.84 | $7.30 | $7.55 | -0.41% | 9,661,600 |
| Jun 1995 | $7.22 | $7.75 | $7.14 | $7.58 | +5.21% | 9,604,000 |
| May 1995 | $6.94 | $7.47 | $6.83 | $7.20 | +3.60% | 12,664,000 |
| Apr 1995 | $6.84 | $6.98 | $6.73 | $6.95 | +1.60% | 8,351,200 |
| Mar 1995 | $6.63 | $7.11 | $6.41 | $6.84 | +3.06% | 14,564,000 |
| Feb 1995 | $6.28 | $6.81 | $6.28 | $6.64 | +5.72% | 12,717,600 |
| Jan 1995 | $6.48 | $6.48 | $6.23 | $6.28 | -2.90% | 9,763,200 |
| Dec 1994 | $6.50 | $6.59 | $6.13 | $6.47 | -0.72% | 11,960,000 |
| Nov 1994 | $6.66 | $6.72 | $6.16 | $6.52 | -2.11% | 12,739,200 |
| Oct 1994 | $6.30 | $6.66 | $6.19 | $6.66 | +5.97% | 12,010,400 |
| Sep 1994 | $6.28 | $6.30 | $6.02 | $6.28 | +0.25% | 8,301,600 |
| Aug 1994 | $6.38 | $6.42 | $6.16 | $6.27 | -1.47% | 13,874,400 |
| Jul 1994 | $6.03 | $6.44 | $5.97 | $6.36 | +5.44% | 18,770,400 |
| Jun 1994 | $5.86 | $6.19 | $5.61 | $6.03 | +2.66% | 14,767,200 |
| May 1994 | $6.08 | $6.08 | $5.77 | $5.88 | -3.09% | 7,179,200 |
| Apr 1994 | $5.84 | $6.11 | $5.77 | $6.06 | +1.57% | 11,115,200 |
| Mar 1994 | $6.11 | $6.22 | $5.89 | $5.97 | -2.30% | 13,592,000 |
| Feb 1994 | $6.19 | $6.20 | $6.00 | $6.11 | -0.25% | 11,712,000 |
| Jan 1994 | $5.75 | $6.23 | $5.47 | $6.13 | +5.95% | 16,496,800 |
| Dec 1993 | $5.27 | $5.81 | $5.27 | $5.78 | +9.14% | 15,472,000 |
| Nov 1993 | $5.61 | $5.67 | $5.19 | $5.30 | -6.87% | 16,808,000 |
| Oct 1993 | $5.64 | $5.80 | $5.53 | $5.69 | +1.96% | 21,058,400 |
| Sep 1993 | $5.53 | $5.78 | $5.48 | $5.58 | +0.85% | 19,463,200 |
| Aug 1993 | $4.91 | $5.56 | $4.81 | $5.53 | +13.10% | 21,416,800 |
| Jul 1993 | $5.14 | $5.31 | $4.63 | $4.89 | -4.86% | 20,592,800 |
| Jun 1993 | $5.61 | $5.61 | $4.78 | $5.14 | -8.36% | 26,966,400 |
| May 1993 | $5.28 | $5.61 | $5.28 | $5.61 | +6.53% | 11,151,200 |
| Apr 1993 | $5.91 | $5.91 | $5.16 | $5.27 | -10.85% | 17,030,400 |
| Mar 1993 | $5.09 | $5.94 | $5.02 | $5.91 | +15.24% | 21,136,800 |
| Feb 1993 | $5.36 | $5.48 | $4.80 | $5.13 | -4.09% | 20,733,600 |
| Jan 1993 | $5.19 | $5.41 | $4.97 | $5.34 | +3.64% | 19,465,600 |
| Dec 1992 | $4.84 | $5.23 | $4.83 | $5.16 | +5.77% | 18,122,400 |
| Nov 1992 | $4.75 | $5.00 | $4.72 | $4.88 | +2.63% | 12,412,000 |
| Oct 1992 | $4.41 | $4.81 | $4.34 | $4.75 | +8.19% | 12,928,000 |
| Sep 1992 | $4.28 | $4.48 | $4.28 | $4.39 | +2.55% | 9,061,600 |
| Aug 1992 | $4.13 | $4.31 | $4.13 | $4.28 | +4.18% | 8,888,800 |
| Jul 1992 | $4.38 | $4.44 | $4.00 | $4.11 | -6.07% | 10,169,600 |
| Jun 1992 | $4.36 | $4.44 | $4.19 | $4.38 | -0.36% | 10,172,000 |
| May 1992 | $4.53 | $4.58 | $4.25 | $4.39 | -3.11% | 13,874,400 |
| Apr 1992 | $4.31 | $4.53 | $4.00 | $4.53 | +5.07% | 13,320,800 |
| Mar 1992 | $4.47 | $4.47 | $4.14 | $4.31 | -3.50% | 9,261,600 |
| Feb 1992 | $4.34 | $4.59 | $4.30 | $4.47 | +2.88% | 16,618,400 |
| Jan 1992 | $3.97 | $4.45 | $3.91 | $4.34 | +9.02% | 23,372,000 |
| Dec 1991 | $3.84 | $4.02 | $3.66 | $3.98 | +2.82% | 16,148,800 |
| Nov 1991 | $4.13 | $4.16 | $3.66 | $3.88 | -5.34% | 14,409,600 |
| Oct 1991 | $3.64 | $4.25 | $3.59 | $4.09 | +12.45% | 18,069,600 |
| Sep 1991 | $3.72 | $3.73 | $3.50 | $3.64 | -2.51% | 7,502,400 |
| Aug 1991 | $3.77 | $3.77 | $3.50 | $3.73 | -1.24% | 10,707,200 |
| Jul 1991 | $3.53 | $3.83 | $3.44 | $3.78 | +6.61% | 9,158,400 |
| Jun 1991 | $3.80 | $3.81 | $3.41 | $3.55 | -6.58% | 12,444,800 |
| May 1991 | $3.81 | $3.83 | $3.53 | $3.80 | 0.00% | 14,907,200 |
| Apr 1991 | $3.59 | $3.89 | $3.58 | $3.80 | +4.74% | 19,125,600 |
| Mar 1991 | $3.17 | $3.72 | $3.13 | $3.63 | +14.85% | 20,771,200 |
| Feb 1991 | $2.97 | $3.48 | $2.89 | $3.16 | +5.21% | 21,700,800 |
| Jan 1991 | $2.88 | $3.00 | $2.63 | $3.00 | +3.78% | 17,996,000 |
| Dec 1990 | $2.72 | $2.89 | $2.67 | $2.89 | +7.56% | 13,388,000 |
| Nov 1990 | $2.17 | $2.86 | $2.13 | $2.69 | +27.41% | 11,374,400 |
| Oct 1990 | $2.66 | $2.72 | $2.02 | $2.11 | -21.96% | 11,572,800 |
| Sep 1990 | $2.97 | $3.00 | $2.63 | $2.70 | -9.90% | 2,328,800 |
| Aug 1990 | $3.25 | $3.28 | $2.77 | $3.00 | -8.13% | 3,323,200 |
| Jul 1990 | $3.27 | $3.44 | $3.22 | $3.27 | -0.48% | 3,447,200 |
| Jun 1990 | $3.11 | $3.31 | $3.09 | $3.28 | +5.53% | 11,176,800 |
| May 1990 | $2.86 | $3.25 | $2.86 | $3.11 | +7.57% | 16,126,400 |
| Apr 1990 | $2.94 | $2.94 | $2.77 | $2.89 | -1.60% | 12,310,400 |
| Mar 1990 | $2.89 | $2.97 | $2.84 | $2.94 | +1.62% | 19,778,400 |
| Feb 1990 | $2.95 | $3.05 | $2.72 | $2.89 | -2.12% | 18,462,400 |
| Jan 1990 | $3.22 | $3.31 | $2.92 | $2.95 | -8.25% | 20,361,600 |
| Dec 1989 | $2.97 | $3.22 | $2.97 | $3.22 | +8.42% | 15,404,800 |
| Nov 1989 | $3.00 | $3.09 | $2.91 | $2.97 | -1.04% | 10,961,600 |
| Oct 1989 | $3.02 | $3.20 | $2.98 | $3.00 | -0.52% | 12,826,400 |
| Sep 1989 | $2.94 | $3.08 | $2.89 | $3.02 | +2.66% | 15,365,600 |
| Aug 1989 | $2.92 | $3.06 | $2.86 | $2.94 | +0.53% | 15,986,400 |
| Jul 1989 | $2.75 | $2.95 | $2.72 | $2.92 | +6.25% | 9,104,800 |
| Jun 1989 | $2.84 | $3.02 | $2.70 | $2.75 | -3.30% | 20,941,600 |
| May 1989 | $2.64 | $2.94 | $2.64 | $2.84 | +10.31% | 19,402,400 |
| Apr 1989 | $2.50 | $2.69 | $2.50 | $2.58 | +3.12% | 8,395,200 |
| Mar 1989 | $2.58 | $2.61 | $2.44 | $2.50 | -3.03% | 10,603,200 |
| Feb 1989 | $2.63 | $2.72 | $2.58 | $2.58 | -1.79% | 15,512,000 |
| Jan 1989 | $2.45 | $2.66 | $2.42 | $2.63 | +7.01% | 17,610,400 |
| Dec 1988 | $2.50 | $2.53 | $2.33 | $2.45 | -1.88% | 21,740,000 |
| Nov 1988 | $2.59 | $2.61 | $2.47 | $2.50 | -3.62% | 14,382,400 |
| Oct 1988 | $2.45 | $2.64 | $2.44 | $2.59 | +5.74% | 6,616,800 |
| Sep 1988 | $2.44 | $2.48 | $2.38 | $2.45 | 0.00% | 9,676,800 |
| Aug 1988 | $2.36 | $2.52 | $2.33 | $2.45 | +3.97% | 9,359,200 |
| Jul 1988 | $2.44 | $2.45 | $2.27 | $2.36 | -3.20% | 18,271,200 |
| Jun 1988 | $2.39 | $2.52 | $2.33 | $2.44 | +1.96% | 11,841,600 |
| May 1988 | $2.63 | $2.67 | $2.36 | $2.39 | -8.93% | 9,321,600 |
| Apr 1988 | $2.52 | $2.75 | $2.47 | $2.63 | +4.35% | 15,572,800 |
| Mar 1988 | $2.44 | $2.70 | $2.38 | $2.52 | +3.20% | 20,458,400 |
| Feb 1988 | $2.36 | $2.44 | $2.22 | $2.44 | +3.31% | 8,548,800 |
| Jan 1988 | $2.45 | $2.48 | $2.16 | $2.36 | -3.82% | 14,454,400 |
| Dec 1987 | $2.00 | $2.55 | $1.92 | $2.45 | +22.66% | 23,931,200 |
| Nov 1987 | $2.11 | $2.25 | $2.00 | $2.00 | -5.19% | 17,924,000 |
| Oct 1987 | $3.36 | $3.45 | $2.11 | $2.11 | -37.21% | 16,651,200 |
| Sep 1987 | $3.48 | $3.59 | $3.22 | $3.36 | -3.59% | 19,755,200 |
| Aug 1987 | $2.98 | $3.59 | $2.97 | $3.48 | +16.75% | 23,993,600 |
| Jul 1987 | $3.05 | $3.06 | $2.89 | $2.98 | -2.05% | 13,348,000 |
| Jun 1987 | $2.97 | $3.09 | $2.92 | $3.05 | +2.63% | 19,371,200 |
| May 1987 | $2.94 | $2.98 | $2.56 | $2.97 | +1.07% | 18,712,800 |
| Apr 1987 | $3.17 | $3.25 | $2.81 | $2.94 | -7.39% | 15,168,800 |
| Mar 1987 | $3.17 | $3.28 | $2.89 | $3.17 | 0.00% | 17,099,200 |
| Feb 1987 | $3.17 | $3.20 | $2.95 | $3.17 | 0.00% | 13,730,400 |
| Jan 1987 | $2.52 | $3.22 | $2.52 | $3.17 | +26.09% | 28,074,400 |
| Dec 1986 | $2.56 | $2.73 | $2.48 | $2.52 | -1.83% | 21,326,400 |
| Nov 1986 | $2.16 | $2.58 | $2.13 | $2.56 | +18.84% | 31,279,200 |
| Oct 1986 | $2.27 | $2.47 | $2.11 | $2.16 | -4.82% | 17,219,200 |
| Sep 1986 | $2.69 | $2.75 | $2.11 | $2.27 | -16.67% | 15,068,800 |
| Aug 1986 | $2.63 | $2.72 | $2.53 | $2.72 | +3.57% | 2,719,200 |
| Jul 1986 | $2.97 | $2.98 | $2.63 | $2.63 | -11.58% | 5,785,600 |
| Jun 1986 | $2.98 | $3.03 | $2.88 | $2.97 | -0.52% | 4,191,200 |
| May 1986 | $3.34 | $3.38 | $2.84 | $2.98 | -10.75% | 6,077,600 |
| Apr 1986 | $2.78 | $3.56 | $2.75 | $3.34 | +20.22% | 14,182,400 |
| Mar 1986 | $2.50 | $2.78 | $2.47 | $2.78 | +11.25% | 6,240,800 |
| Feb 1986 | $2.38 | $2.53 | $2.27 | $2.50 | +2.56% | 6,081,600 |
| Jan 1986 | $2.56 | $2.56 | $2.34 | $2.44 | -4.88% | 2,811,200 |
| Dec 1985 | $2.53 | $2.56 | $2.23 | $2.56 | +1.23% | 7,761,600 |
| Nov 1985 | $2.59 | $2.75 | $2.44 | $2.53 | -2.41% | 2,986,400 |
| Oct 1985 | $2.47 | $2.59 | $2.41 | $2.59 | +5.06% | 5,352,000 |
| Sep 1985 | $2.81 | $2.84 | $2.47 | $2.47 | -12.22% | 3,416,800 |
| Aug 1985 | $3.19 | $3.19 | $2.75 | $2.81 | -11.76% | 2,397,600 |
| Jul 1985 | $3.25 | $3.38 | $3.19 | $3.19 | -1.92% | 4,753,600 |
| Jun 1985 | $2.88 | $3.28 | $2.88 | $3.25 | +13.04% | 5,715,200 |
| May 1985 | $2.72 | $3.06 | $2.72 | $2.88 | +5.75% | 2,291,200 |
| Apr 1985 | $2.63 | $2.78 | $2.59 | $2.72 | +3.57% | 2,446,400 |
| Mar 1985 | $2.50 | $2.72 | $2.50 | $2.63 | +5.00% | 5,585,600 |
| Feb 1985 | $2.50 | $2.58 | $2.41 | $2.50 | 0.00% | 3,095,200 |
| Jan 1985 | $2.22 | $2.50 | $2.14 | $2.50 | +12.67% | 2,398,400 |
| Dec 1984 | $2.16 | $2.34 | $2.16 | $2.22 | +2.90% | 1,213,600 |
| Nov 1984 | $2.16 | $2.22 | $2.03 | $2.16 | 0.00% | 1,620,800 |
| Oct 1984 | $2.09 | $2.31 | $2.03 | $2.16 | +4.55% | 2,878,400 |
| Sep 1984 | $1.91 | $2.16 | $1.88 | $2.06 | +8.19% | 2,915,200 |
| Aug 1984 | $1.94 | $2.03 | $1.72 | $1.91 | -1.61% | 7,072,800 |
| Jul 1984 | $2.47 | $2.47 | $1.94 | $1.94 | -21.52% | 2,799,200 |
| Jun 1984 | $2.31 | $2.75 | $2.22 | $2.47 | +6.76% | 3,481,600 |
| May 1984 | $2.06 | $2.38 | $2.00 | $2.31 | +12.12% | 2,664,800 |
| Apr 1984 | $2.25 | $2.28 | $1.94 | $2.06 | -8.33% | 1,190,400 |
| Mar 1984 | $2.03 | $2.25 | $2.00 | $2.25 | +12.50% | 1,186,400 |
| Feb 1984 | $2.19 | $2.19 | $1.95 | $2.00 | -8.57% | 2,309,600 |
| Jan 1984 | $2.38 | $2.47 | $2.03 | $2.19 | -7.89% | 3,420,800 |
| Dec 1983 | $2.56 | $2.56 | $2.22 | $2.38 | -7.32% | 2,790,400 |
| Nov 1983 | $2.94 | $3.00 | $2.44 | $2.56 | -12.77% | 795,200 |
| Oct 1983 | $2.63 | $3.00 | $2.56 | $2.94 | +11.90% | 881,600 |
| Sep 1983 | $2.75 | $2.80 | $2.38 | $2.63 | -4.55% | 1,172,000 |
| Aug 1983 | $3.41 | $3.47 | $2.63 | $2.75 | -19.27% | 1,099,200 |
| Jul 1983 | $3.44 | $3.50 | $3.41 | $3.41 | -0.91% | 662,400 |
| Jun 1983 | $3.47 | $3.53 | $3.38 | $3.44 | -0.90% | 1,550,400 |
| May 1983 | $3.00 | $3.63 | $3.00 | $3.47 | +15.63% | 689,600 |
| Apr 1983 | $2.59 | $3.25 | $2.59 | $3.00 | +15.66% | 605,600 |
| Mar 1983 | $2.81 | $2.94 | $2.59 | $2.59 | -5.68% | 758,400 |
| Feb 1983 | $2.78 | $3.03 | $2.75 | $2.75 | -1.13% | 941,600 |
| Jan 1983 | $2.69 | $2.94 | $2.50 | $2.78 | +4.71% | 1,828,000 |
| Dec 1982 | $2.16 | $2.75 | $2.16 | $2.66 | +25.00% | 3,172,800 |
| Nov 1982 | $2.19 | $2.44 | $2.03 | $2.13 | -2.86% | 2,121,600 |
| Oct 1982 | $2.03 | $2.22 | $1.81 | $2.19 | +7.69% | 1,332,800 |
| Sep 1982 | $2.34 | $2.34 | $2.03 | $2.03 | -13.33% | 1,204,000 |
| Aug 1982 | $1.97 | $2.38 | $1.88 | $2.34 | +19.05% | 1,332,000 |
| Jul 1982 | $2.00 | $2.09 | $1.97 | $1.97 | -1.56% | 856,800 |
| Jun 1982 | $1.97 | $2.13 | $1.94 | $2.00 | +1.58% | 820,000 |
| May 1982 | $1.91 | $2.09 | $1.88 | $1.97 | +3.28% | 848,000 |
| Apr 1982 | $1.84 | $2.22 | $1.78 | $1.91 | +5.18% | 1,123,200 |
| Mar 1982 | $1.84 | $1.97 | $1.81 | $1.81 | -1.70% | 652,000 |
| Feb 1982 | $1.94 | $1.94 | $1.84 | $1.84 | -6.35% | 598,400 |
| Jan 1982 | $2.22 | $2.41 | $1.97 | $1.97 | -11.27% | 549,600 |
| Dec 1981 | $2.09 | $2.28 | $2.09 | $2.22 | +7.58% | 376,800 |
| Nov 1981 | $2.03 | $2.16 | $2.03 | $2.06 | +3.13% | 484,800 |
| Oct 1981 | $1.88 | $2.06 | $1.84 | $2.00 | +6.67% | 452,800 |
| Sep 1981 | $1.91 | $2.00 | $1.84 | $1.88 | -1.64% | 492,800 |
| Aug 1981 | $1.91 | $1.94 | $1.88 | $1.91 | 0.00% | 812,000 |
| Jul 1981 | $1.84 | $1.94 | $1.78 | $1.91 | +3.39% | 402,400 |
| Jun 1981 | $2.03 | $2.06 | $1.75 | $1.84 | -9.23% | 1,089,600 |
| May 1981 | $1.97 | $2.06 | $1.94 | $2.03 | +4.84% | 1,389,600 |
| Apr 1981 | $2.06 | $2.13 | $1.94 | $1.94 | -6.06% | 2,280,000 |
| Mar 1981 | $2.31 | $2.41 | $2.06 | $2.06 | -10.81% | 1,420,800 |
| Feb 1981 | $2.22 | $2.38 | $2.22 | $2.31 | +4.22% | 1,951,200 |
| Jan 1981 | $2.25 | $2.38 | $2.16 | $2.22 | -1.39% | 1,317,600 |
| Dec 1980 | $2.55 | $2.55 | $2.25 | $2.25 | -11.66% | 1,713,600 |
| Nov 1980 | $2.47 | $2.63 | $2.42 | $2.55 | +4.49% | 1,371,200 |
| Oct 1980 | $2.19 | $2.52 | $2.19 | $2.44 | +11.43% | 1,086,400 |
| Sep 1980 | $2.05 | $2.30 | $2.05 | $2.19 | +8.53% | 1,382,400 |
| Aug 1980 | $2.23 | $2.31 | $2.02 | $2.02 | -8.51% | 2,441,600 |
| Jul 1980 | $1.69 | $2.23 | $1.69 | $2.20 | +30.55% | 1,971,200 |
| Jun 1980 | $1.58 | $1.73 | $1.56 | $1.69 | +6.93% | 700,800 |
| May 1980 | $1.52 | $1.66 | $1.45 | $1.58 | +4.12% | 1,211,200 |
| Apr 1980 | $1.41 | $1.56 | $1.38 | $1.52 | +7.77% | 801,600 |
| Mar 1980 | $1.53 | $1.59 | $1.41 | $1.41 | – | 579,200 |
Seasonality
OMC 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 | 1.4% | 1.9% | -0.8% | -0.4% | -2.1% | 0.4% | -1.1% | 0.3% | -2.0% | 0.4% | 6.9% | 2.2% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -4.6% | 10.7% | -10.8% | 1.9% | -5.2% | 1.2% | 8.1% | 11.2% | -15.0% | 10.4% | ||
| 2025 | 0.9% | -4.6% | 1.0% | -8.1% | -3.6% | -1.1% | 0.2% | 8.7% | 5.0% | -8.0% | -4.5% | 13.9% |
| 2024 | 4.5% | -2.2% | 10.3% | -4.1% | 0.1% | -2.8% | 9.3% | 2.4% | 3.6% | -2.3% | 3.8% | -17.3% |
| 2023 | 5.4% | 5.3% | 5.0% | -4.0% | -2.6% | 8.7% | -11.1% | -4.3% | -7.2% | 0.6% | 7.6% | 8.2% |
| 2022 | 2.9% | 11.3% | 2.1% | -10.3% | -2.0% | -13.9% | 9.8% | -4.2% | -4.7% | 15.3% | 9.6% | 3.2% |
| 2021 | 0.0% | 10.2% | 8.9% | 10.9% | -0.0% | -1.9% | -9.0% | 0.5% | -0.1% | -6.0% | -1.1% | 9.9% |
| 2020 | -7.0% | -8.0% | -20.0% | 3.9% | -3.9% | 0.8% | -1.6% | 0.7% | -7.4% | -4.6% | 33.5% | 0.0% |
| 2019 | 6.3% | -2.8% | -2.7% | 9.6% | -3.3% | 6.8% | -2.1% | -5.2% | 3.8% | -1.4% | 3.0% | 2.8% |
| 2018 | 5.2% | -0.5% | -3.9% | 1.4% | -2.1% | 6.7% | -9.8% | 0.7% | -1.0% | 9.3% | 3.6% | -4.1% |
| 2017 | 0.6% | -0.6% | 2.0% | -4.7% | 1.9% | -0.3% | -5.0% | -8.1% | 3.1% | -9.3% | 6.3% | 2.8% |