Old National Bancorp (ONB) stock
ONBNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ONBPO, ONBPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 20/304% below fair value
$25.09−0.14 (-0.55%)
Close on Oct 30, 2026Market cap $9.60BP/E 11.2Yield 2.23%
Price history
Old National Bancorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.09
-0.55% on the day
52-week range
$19.60 – $27.36
-8.3% from the high
Change over 52 weeks
+24.2%
From $20.20 on Oct 30, 2025
Average volume
4.51M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.41 | $25.63 | $24.06 | $25.09 | +1.83% | 115,271,934 |
| Sep 2026 | $25.52 | $26.13 | $24.60 | $24.64 | -3.67% | 90,442,022 |
| Aug 2026 | $26.73 | $27.36 | $25.40 | $25.58 | -3.98% | 66,955,245 |
| Jul 2026 | $25.91 | $27.32 | $25.38 | $26.64 | +2.86% | 110,691,012 |
| Jun 2026 | $23.90 | $26.11 | $23.24 | $25.90 | +7.87% | 88,284,818 |
| May 2026 | $24.00 | $24.72 | $23.09 | $24.01 | +0.17% | 54,009,368 |
| Apr 2026 | $22.36 | $24.42 | $21.53 | $23.97 | +8.46% | 66,449,153 |
| Mar 2026 | $22.75 | $23.70 | $20.80 | $22.10 | -4.33% | 76,239,819 |
| Feb 2026 | $24.32 | $26.17 | $22.90 | $23.10 | -5.44% | 60,307,598 |
| Jan 2026 | $22.31 | $24.78 | $22.03 | $24.43 | +9.50% | 58,867,856 |
| Dec 2025 | $21.51 | $23.59 | $21.51 | $22.31 | +2.67% | 61,544,449 |
| Nov 2025 | $20.37 | $22.06 | $19.60 | $21.73 | +6.36% | 48,754,738 |
| Oct 2025 | $21.83 | $22.78 | $19.39 | $20.43 | -6.92% | 130,098,944 |
| Sep 2025 | $22.56 | $23.32 | $21.60 | $21.95 | -4.11% | 85,595,446 |
| Aug 2025 | $20.71 | $23.15 | $20.17 | $22.89 | +8.43% | 54,490,985 |
| Jul 2025 | $21.25 | $23.61 | $20.97 | $21.11 | -1.08% | 76,620,055 |
| Jun 2025 | $20.84 | $21.72 | $20.19 | $21.34 | +2.30% | 59,778,354 |
| May 2025 | $20.61 | $22.70 | $20.17 | $20.86 | +1.31% | 91,421,972 |
| Apr 2025 | $21.01 | $21.40 | $16.83 | $20.59 | -2.83% | 77,689,422 |
| Mar 2025 | $23.80 | $24.06 | $19.71 | $21.19 | -10.78% | 56,346,325 |
| Feb 2025 | $23.40 | $24.49 | $23.01 | $23.75 | -0.42% | 50,615,758 |
| Jan 2025 | $21.84 | $24.17 | $20.41 | $23.85 | +9.88% | 73,042,082 |
| Dec 2024 | $23.23 | $23.44 | $20.84 | $21.71 | -6.28% | 49,843,023 |
| Nov 2024 | $19.35 | $23.76 | $18.73 | $23.16 | +20.25% | 68,879,830 |
| Oct 2024 | $18.59 | $19.75 | $17.75 | $19.26 | +3.22% | 42,483,623 |
| Sep 2024 | $19.61 | $19.87 | $17.85 | $18.66 | -5.99% | 34,859,682 |
| Aug 2024 | $20.00 | $20.08 | $17.40 | $19.85 | -0.85% | 36,749,611 |
| Jul 2024 | $17.06 | $20.43 | $16.50 | $20.02 | +16.46% | 59,507,276 |
| Jun 2024 | $17.20 | $17.28 | $15.60 | $17.19 | +0.59% | 35,979,463 |
| May 2024 | $16.66 | $17.82 | $16.31 | $17.09 | +3.33% | 33,577,270 |
| Apr 2024 | $17.45 | $17.47 | $15.38 | $16.54 | -5.00% | 61,028,549 |
| Mar 2024 | $16.27 | $17.51 | $15.94 | $17.41 | +5.96% | 37,830,467 |
| Feb 2024 | $16.59 | $16.70 | $15.36 | $16.43 | -0.24% | 43,561,064 |
| Jan 2024 | $16.74 | $17.44 | $15.79 | $16.47 | -2.49% | 39,792,322 |
| Dec 2023 | $14.89 | $17.64 | $14.83 | $16.89 | +13.43% | 47,870,811 |
| Nov 2023 | $13.65 | $15.22 | $13.33 | $14.89 | +8.69% | 38,080,167 |
| Oct 2023 | $14.53 | $14.82 | $12.36 | $13.70 | -5.78% | 42,642,053 |
| Sep 2023 | $15.36 | $15.81 | $14.25 | $14.54 | -4.72% | 32,300,662 |
| Aug 2023 | $17.01 | $17.46 | $15.07 | $15.26 | -10.39% | 37,641,535 |
| Jul 2023 | $13.95 | $17.50 | $13.50 | $17.03 | +22.17% | 49,144,740 |
| Jun 2023 | $12.58 | $14.21 | $12.37 | $13.94 | +12.24% | 48,747,270 |
| May 2023 | $13.44 | $13.51 | $11.66 | $12.42 | -7.38% | 52,023,665 |
| Apr 2023 | $14.48 | $14.63 | $13.12 | $13.41 | -7.00% | 38,914,551 |
| Mar 2023 | $17.55 | $17.62 | $13.69 | $14.42 | -18.39% | 67,675,056 |
| Feb 2023 | $17.45 | $18.16 | $16.92 | $17.67 | +0.97% | 28,046,326 |
| Jan 2023 | $18.06 | $18.81 | $16.78 | $17.50 | -2.67% | 34,363,952 |
| Dec 2022 | $19.13 | $19.38 | $16.89 | $17.98 | -5.91% | 33,770,015 |
| Nov 2022 | $19.30 | $20.19 | $18.01 | $19.11 | -2.30% | 31,935,923 |
| Oct 2022 | $16.64 | $19.66 | $16.47 | $19.56 | +18.76% | 44,059,036 |
| Sep 2022 | $16.62 | $17.82 | $16.16 | $16.47 | -1.32% | 36,660,788 |
| Aug 2022 | $17.32 | $18.40 | $16.67 | $16.69 | -4.14% | 30,299,539 |
| Jul 2022 | $14.67 | $17.47 | $14.49 | $17.41 | +17.71% | 36,218,119 |
| Jun 2022 | $15.91 | $16.12 | $14.22 | $14.79 | -6.98% | 43,641,242 |
| May 2022 | $15.24 | $16.03 | $14.91 | $15.90 | +4.88% | 56,045,231 |
| Apr 2022 | $16.56 | $16.65 | $14.93 | $15.16 | -7.45% | 54,353,570 |
| Mar 2022 | $18.16 | $18.24 | $16.35 | $16.38 | -10.39% | 64,042,527 |
| Feb 2022 | $18.26 | $18.98 | $17.20 | $18.28 | -0.27% | 132,623,021 |
| Jan 2022 | $18.26 | $20.81 | $17.83 | $18.33 | +1.16% | 36,063,852 |
| Dec 2021 | $18.04 | $18.47 | $17.03 | $18.12 | +2.60% | 31,695,832 |
| Nov 2021 | $17.28 | $19.14 | $17.17 | $17.66 | +3.40% | 27,187,361 |
| Oct 2021 | $16.98 | $18.12 | $16.57 | $17.08 | +0.77% | 24,035,819 |
| Sep 2021 | $16.68 | $17.37 | $15.53 | $16.95 | +1.74% | 28,897,114 |
| Aug 2021 | $16.11 | $17.04 | $15.76 | $16.66 | +3.54% | 23,539,131 |
| Jul 2021 | $17.76 | $17.83 | $15.78 | $16.09 | -8.63% | 26,531,586 |
| Jun 2021 | $19.05 | $19.41 | $17.56 | $17.61 | -7.56% | 35,195,104 |
| May 2021 | $19.03 | $19.75 | $18.26 | $19.05 | +0.79% | 12,223,296 |
| Apr 2021 | $19.27 | $19.75 | $18.44 | $18.90 | -2.28% | 11,939,233 |
| Mar 2021 | $18.46 | $21.28 | $18.30 | $19.34 | +6.67% | 22,281,654 |
| Feb 2021 | $16.77 | $19.20 | $16.58 | $18.13 | +7.98% | 11,736,008 |
| Jan 2021 | $16.67 | $18.50 | $16.25 | $16.79 | +1.39% | 14,824,742 |
| Dec 2020 | $16.13 | $16.88 | $15.75 | $16.56 | +4.61% | 12,454,384 |
| Nov 2020 | $14.14 | $17.21 | $13.61 | $15.83 | +13.23% | 14,922,218 |
| Oct 2020 | $12.47 | $14.80 | $12.32 | $13.98 | +11.31% | 13,000,543 |
| Sep 2020 | $13.86 | $14.47 | $12.02 | $12.56 | -10.16% | 15,031,583 |
| Aug 2020 | $14.11 | $15.68 | $13.60 | $13.98 | -0.07% | 11,100,089 |
| Jul 2020 | $13.83 | $14.77 | $12.27 | $13.99 | +1.67% | 17,550,934 |
| Jun 2020 | $13.68 | $16.00 | $12.72 | $13.76 | +1.25% | 25,671,908 |
| May 2020 | $13.84 | $15.06 | $11.19 | $13.59 | -4.09% | 16,775,582 |
| Apr 2020 | $12.63 | $15.11 | $12.05 | $14.17 | +7.43% | 18,523,526 |
| Mar 2020 | $15.76 | $16.96 | $11.92 | $13.19 | -16.31% | 40,739,257 |
| Feb 2020 | $18.01 | $18.50 | $15.49 | $15.76 | -12.00% | 19,790,256 |
| Jan 2020 | $18.39 | $18.57 | $17.72 | $17.91 | -2.08% | 23,106,747 |
| Dec 2019 | $18.13 | $18.74 | $17.55 | $18.29 | +1.16% | 23,134,205 |
| Nov 2019 | $18.14 | $18.65 | $18.00 | $18.08 | +0.47% | 13,921,455 |
| Oct 2019 | $17.24 | $18.34 | $16.27 | $18.00 | +4.59% | 21,295,296 |
| Sep 2019 | $16.64 | $18.14 | $16.26 | $17.21 | +2.41% | 24,718,683 |
| Aug 2019 | $17.56 | $17.78 | $16.34 | $16.80 | -4.60% | 16,072,242 |
| Jul 2019 | $16.75 | $17.84 | $16.37 | $17.61 | +6.15% | 15,150,796 |
| Jun 2019 | $15.88 | $16.93 | $15.77 | $16.59 | +4.08% | 16,072,216 |
| May 2019 | $17.08 | $17.37 | $15.80 | $15.94 | -6.67% | 14,597,628 |
| Apr 2019 | $16.57 | $17.32 | $16.41 | $17.08 | +4.15% | 15,115,686 |
| Mar 2019 | $17.88 | $17.96 | $15.63 | $16.40 | -7.76% | 19,883,582 |
| Feb 2019 | $16.20 | $18.00 | $16.12 | $17.78 | +10.16% | 15,105,759 |
| Jan 2019 | $15.18 | $16.81 | $15.18 | $16.14 | +4.81% | 20,417,572 |
| Dec 2018 | $18.94 | $19.02 | $14.45 | $15.40 | -17.78% | 21,830,230 |
| Nov 2018 | $17.93 | $18.91 | $17.67 | $18.73 | +4.93% | 12,400,338 |
| Oct 2018 | $19.39 | $20.47 | $16.61 | $17.85 | -7.51% | 21,454,551 |
| Sep 2018 | $20.25 | $20.95 | $19.20 | $19.30 | -4.93% | 19,117,675 |
| Aug 2018 | $19.55 | $20.35 | $19.25 | $20.30 | +4.37% | 13,582,477 |
| Jul 2018 | $18.55 | $20.55 | $18.45 | $19.45 | +4.57% | 18,449,017 |
| Jun 2018 | $18.05 | $19.10 | $18.05 | $18.60 | +3.62% | 23,220,577 |
| May 2018 | $17.20 | $18.35 | $16.93 | $17.95 | +4.36% | 15,822,145 |
| Apr 2018 | $16.90 | $18.25 | $16.36 | $17.20 | +1.78% | 19,413,658 |
| Mar 2018 | $16.95 | $18.30 | $16.60 | $16.90 | -0.59% | 20,066,155 |
| Feb 2018 | $17.20 | $17.80 | $16.41 | $17.00 | -1.73% | 16,738,811 |
| Jan 2018 | $17.65 | $18.60 | $17.15 | $17.30 | -0.86% | 13,419,060 |
| Dec 2017 | $18.30 | $18.85 | $17.30 | $17.45 | -4.38% | 15,231,555 |
| Nov 2017 | $18.40 | $18.65 | $16.70 | $18.25 | +0.27% | 14,859,250 |
| Oct 2017 | $18.35 | $18.88 | $17.95 | $18.20 | -0.55% | 17,672,116 |
| Sep 2017 | $16.35 | $18.46 | $15.38 | $18.30 | +11.93% | 14,600,325 |
| Aug 2017 | $16.30 | $17.05 | $16.05 | $16.35 | +0.31% | 15,054,267 |
| Jul 2017 | $17.35 | $17.78 | $16.00 | $16.30 | -5.51% | 15,951,516 |
| Jun 2017 | $15.85 | $17.93 | $15.68 | $17.25 | +9.18% | 22,411,938 |
| May 2017 | $16.95 | $17.40 | $15.50 | $15.80 | -5.95% | 17,291,099 |
| Apr 2017 | $17.30 | $17.70 | $16.05 | $16.80 | -3.17% | 19,844,708 |
| Mar 2017 | $18.70 | $18.95 | $16.08 | $17.35 | -5.45% | 18,630,912 |
| Feb 2017 | $17.90 | $18.95 | $17.25 | $18.35 | +3.38% | 13,534,984 |
| Jan 2017 | $18.45 | $18.55 | $16.95 | $17.75 | -2.20% | 12,665,664 |
| Dec 2016 | $17.20 | $18.45 | $16.85 | $18.15 | +6.45% | 19,126,485 |
| Nov 2016 | $14.75 | $17.60 | $14.20 | $17.05 | +15.99% | 18,721,350 |
| Oct 2016 | $13.94 | $15.00 | $13.69 | $14.70 | +4.55% | 13,560,310 |
| Sep 2016 | $14.20 | $14.25 | $13.53 | $14.06 | -0.71% | 17,703,000 |
| Aug 2016 | $13.35 | $14.20 | $12.93 | $14.16 | +7.60% | 17,628,800 |
| Jul 2016 | $12.43 | $13.28 | $11.89 | $13.16 | +5.03% | 13,552,900 |
| Jun 2016 | $13.12 | $13.39 | $11.58 | $12.53 | -4.79% | 22,386,100 |
| May 2016 | $13.58 | $13.58 | $12.21 | $13.16 | -1.79% | 27,871,000 |
| Apr 2016 | $12.08 | $13.40 | $11.58 | $13.40 | +9.93% | 22,512,300 |
| Mar 2016 | $11.23 | $12.48 | $11.18 | $12.19 | +9.23% | 23,764,200 |
| Feb 2016 | $12.22 | $12.26 | $10.69 | $11.16 | -9.42% | 22,791,100 |
| Jan 2016 | $13.35 | $13.50 | $11.25 | $12.32 | -9.14% | 25,551,000 |
| Dec 2015 | $14.84 | $14.93 | $13.35 | $13.56 | -8.07% | 20,260,200 |
| Nov 2015 | $14.08 | $15.00 | $14.01 | $14.75 | +5.36% | 12,396,900 |
| Oct 2015 | $13.88 | $14.65 | $13.04 | $14.00 | +0.50% | 19,315,600 |
| Sep 2015 | $13.58 | $14.38 | $13.21 | $13.93 | +0.94% | 13,553,800 |
| Aug 2015 | $14.35 | $14.93 | $13.22 | $13.80 | -4.10% | 11,914,300 |
| Jul 2015 | $14.60 | $14.94 | $14.03 | $14.39 | -0.48% | 11,259,600 |
| Jun 2015 | $13.66 | $14.89 | $13.43 | $14.46 | +6.25% | 12,390,200 |
| May 2015 | $13.69 | $14.12 | $13.46 | $13.61 | -0.37% | 11,401,500 |
| Apr 2015 | $14.12 | $14.42 | $13.24 | $13.66 | -3.74% | 11,295,300 |
| Mar 2015 | $14.11 | $14.64 | $13.70 | $14.19 | +0.71% | 12,757,700 |
| Feb 2015 | $13.29 | $14.24 | $12.82 | $14.09 | +5.07% | 12,960,600 |
| Jan 2015 | $15.00 | $15.02 | $13.22 | $13.41 | -9.88% | 13,804,600 |
| Dec 2014 | $14.14 | $15.16 | $13.87 | $14.88 | +4.79% | 15,068,200 |
| Nov 2014 | $14.54 | $15.05 | $14.11 | $14.20 | -2.41% | 9,479,900 |
| Oct 2014 | $12.95 | $14.63 | $12.05 | $14.55 | +12.18% | 17,278,000 |
| Sep 2014 | $13.13 | $13.82 | $12.69 | $12.97 | -0.92% | 18,422,900 |
| Aug 2014 | $13.45 | $13.58 | $12.96 | $13.09 | -2.17% | 15,769,000 |
| Jul 2014 | $14.29 | $14.61 | $13.36 | $13.38 | -6.30% | 12,475,700 |
| Jun 2014 | $13.53 | $14.40 | $13.35 | $14.28 | +5.54% | 14,134,000 |
| May 2014 | $14.08 | $14.32 | $13.19 | $13.53 | -4.18% | 12,360,900 |
| Apr 2014 | $14.88 | $15.22 | $13.63 | $14.12 | -5.30% | 13,277,800 |
| Mar 2014 | $13.87 | $15.30 | $13.73 | $14.91 | +6.27% | 12,495,200 |
| Feb 2014 | $13.96 | $14.59 | $12.90 | $14.03 | +0.21% | 14,098,900 |
| Jan 2014 | $15.35 | $15.45 | $13.85 | $14.00 | -8.91% | 12,592,900 |
| Dec 2013 | $15.56 | $15.75 | $14.80 | $15.37 | -1.16% | 9,919,700 |
| Nov 2013 | $14.50 | $15.80 | $14.37 | $15.55 | +6.95% | 9,111,000 |
| Oct 2013 | $14.24 | $15.10 | $13.77 | $14.54 | +2.39% | 10,200,100 |
| Sep 2013 | $13.30 | $14.40 | $12.98 | $14.20 | +8.07% | 12,609,200 |
| Aug 2013 | $14.58 | $14.73 | $12.94 | $13.14 | -8.81% | 8,656,600 |
| Jul 2013 | $13.93 | $15.12 | $13.85 | $14.41 | +4.19% | 8,874,400 |
| Jun 2013 | $13.39 | $13.94 | $13.03 | $13.83 | +3.52% | 8,395,000 |
| May 2013 | $12.10 | $13.92 | $11.68 | $13.36 | +9.69% | 10,294,800 |
| Apr 2013 | $13.72 | $13.79 | $11.90 | $12.18 | -11.42% | 8,104,200 |
| Mar 2013 | $13.41 | $14.28 | $13.21 | $13.75 | +1.85% | 7,531,300 |
| Feb 2013 | $13.40 | $13.99 | $13.20 | $13.50 | +1.05% | 6,775,900 |
| Jan 2013 | $12.18 | $13.45 | $12.09 | $13.36 | +12.55% | 10,772,900 |
| Dec 2012 | $11.93 | $12.26 | $11.41 | $11.87 | +1.11% | 10,932,800 |
| Nov 2012 | $12.11 | $12.59 | $10.87 | $11.74 | -4.32% | 11,366,100 |
| Oct 2012 | $13.72 | $14.07 | $11.88 | $12.27 | -9.85% | 9,129,000 |
| Sep 2012 | $13.18 | $14.16 | $12.90 | $13.61 | +3.11% | 11,987,300 |
| Aug 2012 | $12.31 | $13.51 | $11.87 | $13.20 | +7.84% | 7,046,200 |
| Jul 2012 | $12.04 | $12.66 | $11.78 | $12.24 | +1.92% | 6,171,600 |
| Jun 2012 | $11.32 | $12.11 | $10.87 | $12.01 | +3.62% | 8,666,400 |
| May 2012 | $12.80 | $13.09 | $11.45 | $11.59 | -9.59% | 8,677,000 |
| Apr 2012 | $13.07 | $13.23 | $12.39 | $12.82 | -2.44% | 9,217,600 |
| Mar 2012 | $12.10 | $13.30 | $11.46 | $13.14 | +8.77% | 14,286,200 |
| Feb 2012 | $11.85 | $12.77 | $11.79 | $12.08 | +2.63% | 8,632,000 |
| Jan 2012 | $11.94 | $12.55 | $11.49 | $11.77 | +1.03% | 13,070,800 |
| Dec 2011 | $11.17 | $12.17 | $10.99 | $11.65 | +3.83% | 12,723,700 |
| Nov 2011 | $10.89 | $12.00 | $10.26 | $11.22 | -3.03% | 15,431,000 |
| Oct 2011 | $9.25 | $11.88 | $8.94 | $11.57 | +24.14% | 19,579,300 |
| Sep 2011 | $9.77 | $10.08 | $8.69 | $9.32 | -4.99% | 17,996,900 |
| Aug 2011 | $10.73 | $11.45 | $8.67 | $9.81 | -3.82% | 25,781,000 |
| Jul 2011 | $10.81 | $11.17 | $9.91 | $10.20 | -5.56% | 8,576,100 |
| Jun 2011 | $10.80 | $10.81 | $10.09 | $10.80 | 0.00% | 12,736,900 |
| May 2011 | $10.70 | $11.40 | $10.44 | $10.80 | +4.35% | 11,662,900 |
| Apr 2011 | $10.77 | $11.10 | $10.00 | $10.35 | -3.45% | 9,754,200 |
| Mar 2011 | $11.25 | $11.33 | $10.30 | $10.72 | -4.29% | 9,279,900 |
| Feb 2011 | $10.75 | $11.97 | $10.59 | $11.20 | +4.38% | 8,621,900 |
| Jan 2011 | $11.95 | $12.18 | $10.64 | $10.73 | -9.76% | 11,700,900 |
| Dec 2010 | $10.47 | $12.00 | $10.44 | $11.89 | +15.32% | 13,509,400 |
| Nov 2010 | $9.54 | $10.60 | $9.19 | $10.31 | +8.99% | 10,511,000 |
| Oct 2010 | $10.62 | $10.62 | $9.45 | $9.46 | -9.90% | 13,794,100 |
| Sep 2010 | $9.35 | $10.81 | $9.25 | $10.50 | +13.88% | 13,032,100 |
| Aug 2010 | $10.71 | $10.99 | $9.10 | $9.22 | -12.36% | 9,460,200 |
| Jul 2010 | $10.44 | $11.13 | $9.53 | $10.52 | +1.54% | 14,198,500 |
| Jun 2010 | $11.42 | $11.61 | $10.33 | $10.36 | -9.76% | 11,324,900 |
| May 2010 | $13.51 | $13.65 | $11.20 | $11.48 | -14.39% | 13,300,400 |
| Apr 2010 | $12.04 | $14.36 | $11.81 | $13.41 | +12.22% | 12,811,500 |
| Mar 2010 | $11.40 | $12.24 | $11.26 | $11.95 | +5.19% | 12,419,800 |
| Feb 2010 | $12.18 | $12.22 | $10.87 | $11.36 | -5.65% | 10,864,200 |
| Jan 2010 | $12.49 | $12.96 | $11.37 | $12.04 | -3.14% | 17,654,300 |
| Dec 2009 | $11.79 | $12.60 | $11.50 | $12.43 | +6.79% | 15,594,300 |
| Nov 2009 | $10.42 | $11.82 | $9.75 | $11.64 | +12.25% | 20,357,500 |
| Oct 2009 | $11.10 | $11.25 | $9.97 | $10.37 | -7.41% | 21,983,300 |
| Sep 2009 | $10.54 | $11.35 | $9.75 | $11.20 | +5.26% | 26,313,500 |
| Aug 2009 | $11.51 | $13.12 | $10.49 | $10.64 | -5.84% | 8,444,700 |
| Jul 2009 | $9.92 | $11.67 | $9.00 | $11.30 | +15.07% | 12,263,300 |
| Jun 2009 | $12.06 | $12.34 | $9.51 | $9.82 | -18.10% | 13,238,300 |
| May 2009 | $13.55 | $14.73 | $11.39 | $11.99 | -12.03% | 12,033,400 |
| Apr 2009 | $10.97 | $15.46 | $10.97 | $13.63 | +22.02% | 16,588,100 |
| Mar 2009 | $11.50 | $12.10 | $8.91 | $11.17 | -4.28% | 19,414,200 |
| Feb 2009 | $12.54 | $14.89 | $10.94 | $11.67 | -8.33% | 16,403,000 |
| Jan 2009 | $18.22 | $18.40 | $12.23 | $12.73 | -29.90% | 17,175,100 |
| Dec 2008 | $16.65 | $18.33 | $12.51 | $18.16 | +5.70% | 15,677,500 |
| Nov 2008 | $18.79 | $19.85 | $13.55 | $17.18 | -9.29% | 13,412,700 |
| Oct 2008 | $19.95 | $24.00 | $15.22 | $18.94 | -5.39% | 17,612,700 |
| Sep 2008 | $17.88 | $28.18 | $17.37 | $20.02 | +14.86% | 31,039,400 |
| Aug 2008 | $15.16 | $18.46 | $14.80 | $17.43 | +14.82% | 15,427,500 |
| Jul 2008 | $14.01 | $16.25 | $12.02 | $15.18 | +6.45% | 28,143,400 |
| Jun 2008 | $17.45 | $17.95 | $14.18 | $14.26 | -18.42% | 17,338,000 |
| May 2008 | $17.17 | $18.16 | $16.72 | $17.48 | +2.16% | 12,387,600 |
| Apr 2008 | $18.20 | $19.48 | $14.96 | $17.11 | -4.94% | 21,028,900 |
| Mar 2008 | $15.50 | $19.42 | $14.67 | $18.00 | +15.98% | 21,375,700 |
| Feb 2008 | $16.80 | $17.23 | $15.36 | $15.52 | -7.62% | 22,893,300 |
| Jan 2008 | $14.87 | $17.12 | $12.99 | $16.80 | +12.30% | 16,236,200 |
| Dec 2007 | $15.90 | $16.19 | $14.07 | $14.96 | -6.38% | 10,191,200 |
| Nov 2007 | $16.44 | $16.48 | $14.40 | $15.98 | -4.37% | 14,033,500 |
| Oct 2007 | $16.58 | $17.08 | $15.81 | $16.71 | +0.84% | 8,586,800 |
| Sep 2007 | $15.74 | $17.13 | $15.16 | $16.57 | +4.35% | 6,813,700 |
| Aug 2007 | $14.36 | $17.99 | $14.00 | $15.88 | +10.28% | 13,483,800 |
| Jul 2007 | $16.68 | $16.76 | $14.03 | $14.40 | -13.31% | 8,513,700 |
| Jun 2007 | $17.86 | $18.10 | $16.59 | $16.61 | -6.95% | 9,072,000 |
| May 2007 | $17.93 | $18.44 | $17.49 | $17.85 | -0.17% | 8,005,300 |
| Apr 2007 | $18.18 | $18.78 | $17.79 | $17.88 | -1.65% | 5,286,400 |
| Mar 2007 | $18.04 | $18.61 | $17.18 | $18.18 | -0.33% | 6,571,800 |
| Feb 2007 | $18.76 | $19.45 | $17.97 | $18.24 | -2.67% | 5,015,000 |
| Jan 2007 | $18.94 | $19.17 | $18.31 | $18.74 | -0.95% | 4,164,900 |
| Dec 2006 | $18.69 | $19.48 | $18.36 | $18.92 | +0.75% | 3,231,900 |
| Nov 2006 | $19.02 | $19.53 | $18.21 | $18.78 | -1.05% | 3,776,300 |
| Oct 2006 | $19.06 | $19.45 | $18.54 | $18.98 | -0.63% | 3,676,600 |
| Sep 2006 | $18.76 | $19.61 | $18.31 | $19.10 | +2.08% | 3,481,800 |
| Aug 2006 | $19.02 | $19.57 | $18.28 | $18.71 | -1.94% | 4,986,000 |
| Jul 2006 | $19.83 | $19.83 | $18.60 | $19.08 | -4.46% | 4,097,300 |
| Jun 2006 | $19.21 | $20.49 | $18.66 | $19.97 | +4.12% | 6,557,000 |
| May 2006 | $20.62 | $20.85 | $18.73 | $19.18 | -7.07% | 3,350,800 |
| Apr 2006 | $21.55 | $21.60 | $19.78 | $20.64 | -4.62% | 3,183,300 |
| Mar 2006 | $21.20 | $21.64 | $20.06 | $21.64 | +1.84% | 4,079,900 |
| Feb 2006 | $20.86 | $21.95 | $20.10 | $21.25 | +1.53% | 3,421,100 |
| Jan 2006 | $21.73 | $22.42 | $20.78 | $20.93 | -3.28% | 2,915,500 |
| Dec 2005 | $22.10 | $23.09 | $21.64 | $21.64 | -1.19% | 3,471,000 |
| Nov 2005 | $21.75 | $23.24 | $21.38 | $21.90 | -0.05% | 2,536,800 |
| Oct 2005 | $21.12 | $22.18 | $19.50 | $21.91 | +3.25% | 3,784,200 |
| Sep 2005 | $22.26 | $22.59 | $20.74 | $21.22 | -5.31% | 2,554,200 |
| Aug 2005 | $22.00 | $22.94 | $21.75 | $22.41 | +3.03% | 2,973,800 |
| Jul 2005 | $21.36 | $22.90 | $20.75 | $21.75 | +1.64% | 2,418,700 |
| Jun 2005 | $19.83 | $21.81 | $19.57 | $21.40 | +7.92% | 2,492,000 |
| May 2005 | $19.12 | $20.43 | $18.79 | $19.83 | +3.88% | 2,284,300 |
| Apr 2005 | $20.29 | $20.48 | $18.55 | $19.09 | -5.96% | 3,364,400 |
| Mar 2005 | $20.80 | $21.45 | $19.73 | $20.30 | -1.84% | 3,581,900 |
| Feb 2005 | $21.83 | $21.99 | $20.10 | $20.68 | -5.01% | 2,636,300 |
| Jan 2005 | $24.75 | $25.10 | $21.37 | $21.77 | -15.82% | 3,132,800 |
| Dec 2004 | $25.93 | $26.76 | $25.05 | $25.86 | -0.46% | 2,244,100 |
| Nov 2004 | $24.77 | $26.20 | $24.50 | $25.98 | +4.88% | 1,410,600 |
| Oct 2004 | $24.70 | $25.81 | $23.84 | $24.77 | -0.28% | 1,711,100 |
| Sep 2004 | $24.70 | $26.00 | $24.05 | $24.84 | -0.28% | 1,919,200 |
| Aug 2004 | $23.70 | $25.30 | $23.15 | $24.91 | +4.66% | 1,723,300 |
| Jul 2004 | $24.80 | $24.84 | $23.20 | $23.80 | -4.15% | 2,320,600 |
| Jun 2004 | $24.58 | $25.67 | $23.61 | $24.83 | +1.22% | 4,023,000 |
| May 2004 | $23.65 | $24.57 | $23.17 | $24.53 | +2.64% | 1,449,700 |
| Apr 2004 | $22.50 | $24.42 | $21.91 | $23.90 | +5.75% | 2,038,700 |
| Mar 2004 | $22.35 | $22.95 | $22.21 | $22.60 | +1.12% | 2,058,700 |
| Feb 2004 | $21.40 | $22.45 | $20.50 | $22.35 | +4.54% | 2,267,200 |
| Jan 2004 | $21.77 | $22.10 | $20.88 | $21.38 | -6.43% | 1,863,100 |
| Dec 2003 | $21.81 | $23.00 | $21.44 | $22.85 | +5.30% | 1,437,100 |
| Nov 2003 | $22.14 | $22.35 | $21.47 | $21.70 | -2.25% | 1,023,800 |
| Oct 2003 | $22.36 | $23.30 | $21.61 | $22.20 | -0.67% | 1,218,100 |
| Sep 2003 | $23.29 | $23.74 | $22.25 | $22.35 | -4.20% | 1,496,000 |
| Aug 2003 | $23.80 | $23.95 | $22.98 | $23.33 | -2.30% | 1,038,600 |
| Jul 2003 | $23.07 | $24.00 | $22.80 | $23.88 | +3.83% | 1,064,400 |
| Jun 2003 | $23.65 | $23.85 | $22.75 | $23.00 | -2.67% | 964,900 |
| May 2003 | $21.75 | $23.75 | $21.75 | $23.63 | +8.30% | 1,746,200 |
| Apr 2003 | $21.52 | $22.40 | $21.39 | $21.82 | +1.96% | 1,341,500 |
| Mar 2003 | $22.40 | $22.40 | $21.00 | $21.40 | -2.19% | 1,257,700 |
| Feb 2003 | $22.95 | $23.11 | $21.59 | $21.88 | -4.04% | 1,120,900 |
| Jan 2003 | $23.14 | $24.19 | $22.65 | $22.80 | -6.17% | 1,177,300 |
| Dec 2002 | $23.60 | $24.77 | $23.40 | $24.30 | +2.32% | 1,011,200 |
| Nov 2002 | $23.80 | $24.31 | $22.95 | $23.75 | -0.21% | 911,000 |
| Oct 2002 | $24.90 | $25.45 | $23.05 | $23.80 | -4.26% | 1,286,700 |
| Sep 2002 | $25.75 | $26.00 | $24.50 | $24.86 | -4.02% | 862,900 |
| Aug 2002 | $25.99 | $26.50 | $24.80 | $25.90 | -0.35% | 936,000 |
| Jul 2002 | $25.45 | $25.99 | $22.30 | $25.99 | +2.12% | 1,239,200 |
| Jun 2002 | $25.60 | $25.99 | $25.00 | $25.45 | -0.59% | 942,200 |
| May 2002 | $24.67 | $25.90 | $24.60 | $25.60 | +3.77% | 852,600 |
| Apr 2002 | $24.45 | $24.79 | $24.01 | $24.67 | +0.78% | 677,700 |
| Mar 2002 | $23.53 | $24.75 | $23.50 | $24.48 | +4.21% | 637,200 |
| Feb 2002 | $23.75 | $24.35 | $23.24 | $23.49 | -1.96% | 623,000 |
| Jan 2002 | $25.05 | $25.05 | $23.32 | $23.96 | -5.11% | 1,174,600 |
| Dec 2001 | $24.95 | $25.55 | $24.65 | $25.25 | +0.76% | 1,348,000 |
| Nov 2001 | $24.75 | $25.18 | $24.56 | $25.06 | +1.29% | 611,300 |
| Oct 2001 | $25.90 | $25.90 | $23.60 | $24.74 | -4.85% | 859,100 |
| Sep 2001 | $24.85 | $26.20 | $23.50 | $26.00 | +4.38% | 1,145,400 |
| Aug 2001 | $26.35 | $26.56 | $24.31 | $24.91 | -5.32% | 1,178,500 |
| Jul 2001 | $26.22 | $26.50 | $24.40 | $26.31 | -0.34% | 1,639,200 |
| Jun 2001 | $26.00 | $26.60 | $25.87 | $26.40 | +1.54% | 1,131,800 |
| May 2001 | $24.30 | $26.65 | $24.10 | $26.00 | +5.78% | 1,334,700 |
| Apr 2001 | $21.25 | $24.58 | $20.36 | $24.58 | +17.05% | 1,336,700 |
| Mar 2001 | $23.38 | $25.75 | $21.00 | $21.00 | -10.16% | 1,652,800 |
| Feb 2001 | $26.00 | $26.13 | $22.44 | $23.38 | -10.31% | 1,044,500 |
| Jan 2001 | $29.52 | $30.00 | $24.81 | $26.06 | -12.94% | 2,018,600 |
| Dec 2000 | $28.56 | $30.00 | $28.56 | $29.94 | +4.81% | 1,247,800 |
| Nov 2000 | $29.28 | $30.00 | $28.56 | $28.56 | -3.18% | 979,800 |
| Oct 2000 | $30.19 | $30.88 | $28.94 | $29.50 | -2.48% | 1,475,800 |
| Sep 2000 | $28.00 | $31.56 | $27.63 | $30.25 | +7.80% | 1,688,500 |
| Aug 2000 | $26.50 | $30.00 | $26.50 | $28.06 | +5.65% | 1,592,900 |
| Jul 2000 | $29.25 | $29.56 | $26.22 | $26.56 | -9.38% | 1,272,800 |
| Jun 2000 | $29.19 | $30.81 | $28.50 | $29.31 | -0.42% | 1,477,600 |
| May 2000 | $32.58 | $33.44 | $28.56 | $29.44 | -9.77% | 1,667,500 |
| Apr 2000 | $32.38 | $35.00 | $31.00 | $32.62 | -1.32% | 2,908,800 |
| Mar 2000 | $24.94 | $33.44 | $23.06 | $33.06 | +32.25% | 3,895,400 |
| Feb 2000 | $26.91 | $28.75 | $24.75 | $25.00 | -7.83% | 1,034,700 |
| Jan 2000 | $32.44 | $32.69 | $26.75 | $27.12 | -16.38% | 1,641,300 |
| Dec 1999 | $32.88 | $33.75 | $30.97 | $32.44 | -1.52% | 1,216,900 |
| Nov 1999 | $30.38 | $32.94 | $29.63 | $32.94 | +9.56% | 996,700 |
| Oct 1999 | $28.94 | $30.06 | $28.81 | $30.06 | +4.11% | 853,000 |
| Sep 1999 | $29.88 | $30.12 | $28.50 | $28.88 | -3.75% | 1,413,300 |
| Aug 1999 | $29.22 | $30.25 | $27.13 | $30.00 | +4.12% | 2,533,300 |
| Jul 1999 | $30.12 | $31.94 | $28.63 | $28.81 | -4.16% | 1,538,100 |
| Jun 1999 | $34.69 | $35.75 | $30.00 | $30.06 | -13.26% | 1,545,900 |
| May 1999 | $34.33 | $34.75 | $31.83 | $34.66 | +2.18% | 343,550 |
| Apr 1999 | $30.17 | $36.33 | $30.00 | $33.92 | +11.35% | 726,150 |
| Mar 1999 | $30.67 | $31.96 | $29.83 | $30.46 | -1.48% | 667,800 |
| Feb 1999 | $34.79 | $34.79 | $30.00 | $30.92 | -11.14% | 691,950 |
| Jan 1999 | $37.50 | $37.50 | $34.00 | $34.79 | -6.39% | 608,400 |
| Dec 1998 | $34.67 | $40.08 | $34.62 | $37.17 | +7.21% | 563,250 |
| Nov 1998 | $34.00 | $36.67 | $33.83 | $34.67 | +1.40% | 232,200 |
| Oct 1998 | $35.00 | $36.42 | $33.50 | $34.19 | -1.38% | 829,350 |
| Sep 1998 | $32.50 | $37.17 | $32.50 | $34.67 | +6.53% | 653,100 |
| Aug 1998 | $32.50 | $33.33 | $32.33 | $32.54 | +0.13% | 640,200 |
| Jul 1998 | $31.92 | $32.83 | $31.83 | $32.50 | +2.09% | 416,700 |
| Jun 1998 | $32.17 | $32.50 | $31.75 | $31.83 | -0.52% | 461,400 |
| May 1998 | $31.83 | $32.79 | $31.83 | $32.00 | +0.52% | 418,050 |
| Apr 1998 | $32.17 | $32.67 | $31.75 | $31.83 | 0.00% | 341,100 |
| Mar 1998 | $31.17 | $31.83 | $31.00 | $31.83 | +2.14% | 298,500 |
| Feb 1998 | $31.08 | $31.67 | $30.83 | $31.17 | +0.27% | 475,500 |
| Jan 1998 | $32.67 | $32.67 | $30.33 | $31.08 | -3.62% | 446,100 |
| Dec 1997 | $31.50 | $33.58 | $30.67 | $32.25 | +4.59% | 288,750 |
| Nov 1997 | $30.50 | $31.83 | $30.50 | $30.83 | +0.82% | 209,400 |
| Oct 1997 | $29.92 | $31.37 | $29.58 | $30.58 | +2.66% | 329,250 |
| Sep 1997 | $29.17 | $30.33 | $29.17 | $29.79 | +2.14% | 372,000 |
| Aug 1997 | $29.33 | $29.83 | $29.17 | $29.17 | -0.57% | 342,150 |
| Jul 1997 | $29.33 | $29.83 | $29.17 | $29.33 | 0.00% | 826,050 |
| Jun 1997 | $26.83 | $29.67 | $26.67 | $29.33 | +9.66% | 498,300 |
| May 1997 | $25.67 | $27.00 | $25.42 | $26.75 | +5.59% | 258,450 |
| Apr 1997 | $25.00 | $25.83 | $25.00 | $25.33 | +1.00% | 499,200 |
| Mar 1997 | $25.00 | $25.17 | $24.67 | $25.08 | +1.69% | 466,800 |
| Feb 1997 | $24.17 | $25.17 | $24.17 | $24.67 | +2.07% | 717,450 |
| Jan 1997 | $25.83 | $26.17 | $24.17 | $24.17 | -7.64% | 442,350 |
| Dec 1996 | $24.67 | $26.17 | $24.67 | $26.17 | +6.80% | 470,550 |
| Nov 1996 | $24.17 | $24.83 | $24.17 | $24.50 | +1.38% | 326,100 |
| Oct 1996 | $24.33 | $24.58 | $24.08 | $24.17 | -1.02% | 1,420,800 |
| Sep 1996 | $24.17 | $24.50 | $24.17 | $24.42 | -0.34% | 449,550 |
| Aug 1996 | $24.67 | $24.83 | $24.17 | $24.50 | -0.68% | 360,000 |
| Jul 1996 | $24.92 | $25.08 | $24.50 | $24.67 | 0.00% | 734,250 |
| Jun 1996 | $22.42 | $25.00 | $22.33 | $24.67 | +10.04% | 799,350 |
| May 1996 | $22.50 | $22.67 | $22.33 | $22.42 | -0.74% | 294,150 |
| Apr 1996 | $22.17 | $22.67 | $22.17 | $22.58 | +1.88% | 1,089,900 |
| Mar 1996 | $22.00 | $22.33 | $22.00 | $22.17 | +0.76% | 423,000 |
| Feb 1996 | $22.00 | $22.33 | $21.83 | $22.00 | -5.04% | 465,150 |
| Jan 1996 | $22.83 | $23.33 | $22.83 | $23.17 | 0.00% | 351,150 |
| Dec 1995 | $22.83 | $23.17 | $22.50 | $23.17 | +2.96% | 295,650 |
| Nov 1995 | $22.67 | $22.83 | $22.50 | $22.50 | 0.00% | 502,350 |
| Oct 1995 | $22.83 | $23.00 | $22.50 | $22.50 | -2.17% | 178,500 |
| Sep 1995 | $22.83 | $23.00 | $22.83 | $23.00 | +0.73% | 346,800 |
| Aug 1995 | $22.83 | $23.00 | $22.83 | $22.83 | 0.00% | 237,900 |
| Jul 1995 | $22.83 | $23.00 | $22.83 | $22.83 | -0.36% | 357,750 |
| Jun 1995 | $23.00 | $23.00 | $22.83 | $22.92 | 0.00% | 476,100 |
| May 1995 | $23.17 | $23.17 | $22.67 | $22.92 | -1.08% | 641,250 |
| Apr 1995 | $23.17 | $23.17 | $22.83 | $23.17 | 0.00% | 509,700 |
| Mar 1995 | $23.33 | $23.33 | $22.83 | $23.17 | -0.71% | 556,200 |
| Feb 1995 | $23.42 | $23.92 | $23.00 | $23.33 | +0.72% | 790,500 |
| Jan 1995 | $24.33 | $24.83 | $23.00 | $23.17 | -4.80% | 410,250 |
| Dec 1994 | $24.42 | $24.42 | $24.33 | $24.33 | 0.00% | 474,900 |
| Nov 1994 | $24.33 | $24.50 | $24.33 | $24.33 | 0.00% | 355,050 |
| Oct 1994 | $24.33 | $24.67 | $24.33 | $24.33 | 0.00% | 201,600 |
| Sep 1994 | $24.33 | $24.83 | $24.33 | $24.33 | 0.00% | 213,150 |
| Aug 1994 | $24.00 | $24.83 | $24.00 | $24.33 | +0.34% | 334,500 |
| Jul 1994 | $24.00 | $24.33 | $24.00 | $24.25 | -0.34% | 373,350 |
| Jun 1994 | $24.08 | $24.50 | $24.00 | $24.33 | 0.00% | 322,350 |
| May 1994 | $24.00 | $24.33 | $24.00 | $24.33 | 0.00% | 259,950 |
| Apr 1994 | $24.17 | $24.33 | $24.00 | $24.33 | -0.68% | 253,650 |
| Mar 1994 | $24.17 | $24.50 | $24.17 | $24.50 | 0.00% | 384,150 |
| Feb 1994 | $24.50 | $24.83 | $24.17 | $24.50 | -1.34% | 388,200 |
| Jan 1994 | $25.83 | $26.50 | $24.33 | $24.83 | -3.87% | 297,750 |
| Dec 1993 | $25.50 | $26.50 | $25.33 | $25.83 | +0.65% | 296,700 |
| Nov 1993 | $25.17 | $25.67 | $24.83 | $25.67 | +1.99% | 462,150 |
| Oct 1993 | $24.42 | $25.17 | $24.42 | $25.17 | +2.72% | 157,650 |
| Sep 1993 | $24.67 | $24.67 | $24.17 | $24.50 | -0.68% | 166,200 |
| Aug 1993 | $24.17 | $24.83 | $21.17 | $24.67 | +4.23% | 406,050 |
| Jul 1993 | $23.33 | $24.17 | $22.67 | $23.67 | +2.90% | 183,900 |
| Jun 1993 | $22.67 | $23.67 | $22.50 | $23.00 | -0.72% | 434,700 |
| May 1993 | $22.00 | $23.17 | $22.00 | $23.17 | +5.30% | 289,200 |
| Apr 1993 | $21.67 | $22.83 | $21.67 | $22.00 | -1.49% | 265,650 |
| Mar 1993 | $21.17 | $22.33 | $21.17 | $22.33 | +4.69% | 312,150 |
| Feb 1993 | $21.83 | $21.83 | $20.67 | $21.33 | -2.29% | 355,200 |
| Jan 1993 | $21.83 | $22.42 | $21.00 | $21.83 | 0.00% | 290,100 |
| Dec 1992 | $21.50 | $22.00 | $21.00 | $21.83 | +2.34% | 220,500 |
| Nov 1992 | $21.00 | $21.33 | $20.67 | $21.33 | +1.59% | 118,500 |
| Oct 1992 | $21.17 | $21.17 | $20.67 | $21.00 | -0.79% | 58,950 |
| Sep 1992 | $21.33 | $21.67 | $20.67 | $21.17 | -1.55% | 296,100 |
| Aug 1992 | $20.33 | $21.50 | $20.33 | $21.50 | +5.74% | 102,450 |
| Jul 1992 | $19.83 | $20.83 | $19.83 | $20.33 | +2.52% | 201,600 |
| Jun 1992 | $20.33 | $20.33 | $19.83 | $19.83 | 0.00% | 153,900 |
| May 1992 | $20.17 | $20.50 | $19.83 | $19.83 | -3.25% | 60,000 |
| Apr 1992 | $20.17 | $20.50 | $19.67 | $20.50 | +1.65% | 245,400 |
| Mar 1992 | $19.50 | $20.83 | $19.50 | $20.17 | +3.42% | 129,150 |
| Feb 1992 | $20.17 | $20.83 | $19.50 | $19.50 | -3.31% | 97,950 |
| Jan 1992 | $19.83 | $20.83 | $19.17 | $20.17 | +1.68% | 88,500 |
| Dec 1991 | $19.83 | $19.83 | $19.33 | $19.83 | 0.00% | 150,450 |
| Nov 1991 | $19.00 | $20.00 | $18.33 | $19.83 | +6.25% | 100,650 |
| Oct 1991 | $18.83 | $19.00 | $18.33 | $18.67 | -0.88% | 38,700 |
| Sep 1991 | $18.00 | $18.83 | $17.83 | $18.83 | +5.12% | 98,550 |
| Aug 1991 | $17.67 | $18.17 | $17.17 | $17.92 | +2.38% | 55,350 |
| Jul 1991 | $16.17 | $17.67 | $16.17 | $17.50 | +8.25% | 149,250 |
| Jun 1991 | $15.67 | $16.17 | $15.67 | $16.17 | 0.00% | 69,150 |
| May 1991 | $16.00 | $16.17 | $15.67 | $16.17 | +3.19% | 98,250 |
| Apr 1991 | $15.83 | $16.00 | $15.50 | $15.67 | -1.05% | 201,600 |
| Mar 1991 | $15.33 | $15.83 | $15.33 | $15.83 | +1.06% | 212,550 |
| Feb 1991 | $15.50 | $15.83 | $15.33 | $15.67 | +1.08% | 274,500 |
| Jan 1991 | $16.00 | $16.50 | $15.33 | $15.50 | -5.10% | 521,400 |
| Dec 1990 | $15.33 | $16.67 | $15.33 | $16.33 | +4.25% | 517,650 |
| Nov 1990 | $15.33 | $15.67 | $15.33 | $15.67 | +2.17% | 154,350 |
| Oct 1990 | $15.33 | $15.67 | $15.17 | $15.33 | 0.00% | 360,300 |
| Sep 1990 | $15.83 | $15.83 | $15.17 | $15.33 | -2.13% | 246,450 |
| Aug 1990 | $16.33 | $16.67 | $15.67 | $15.67 | -4.08% | 89,250 |
| Jul 1990 | $16.83 | $17.00 | $16.33 | $16.33 | -4.85% | 64,200 |
| Jun 1990 | $17.17 | $17.50 | $17.00 | $17.17 | -1.43% | 68,850 |
| May 1990 | $17.17 | $17.50 | $17.17 | $17.42 | +1.46% | 299,550 |
| Apr 1990 | $17.67 | $17.67 | $17.17 | $17.17 | -0.96% | 154,050 |
| Mar 1990 | $17.42 | $17.67 | $17.33 | $17.33 | -0.95% | 89,550 |
| Feb 1990 | $17.67 | $17.83 | $17.33 | $17.50 | -0.94% | 88,950 |
| Jan 1990 | $18.50 | $18.50 | $17.17 | $17.67 | -4.50% | 243,450 |
| Dec 1989 | $17.83 | $18.50 | $17.83 | $18.50 | +2.78% | 42,600 |
| Nov 1989 | $17.67 | $18.33 | $17.67 | $18.00 | +1.89% | 38,550 |
| Oct 1989 | $17.83 | $18.50 | $17.33 | $17.67 | -0.93% | 70,350 |
| Sep 1989 | $17.67 | $18.00 | $17.50 | $17.83 | +1.90% | 217,800 |
| Aug 1989 | $17.50 | $17.83 | $17.33 | $17.50 | 0.00% | 344,100 |
| Jul 1989 | $17.33 | $17.67 | $17.33 | $17.50 | +0.96% | 470,550 |
| Jun 1989 | $17.58 | $17.83 | $17.33 | $17.33 | -1.42% | 125,850 |
| May 1989 | $17.33 | $17.83 | $17.33 | $17.58 | +0.96% | 165,750 |
| Apr 1989 | $17.33 | $17.67 | $17.33 | $17.42 | +0.48% | 147,000 |
| Mar 1989 | $17.50 | $17.67 | $17.33 | $17.33 | -0.95% | 139,950 |
| Feb 1989 | $17.42 | $17.67 | $17.33 | $17.50 | +0.48% | 167,100 |
| Jan 1989 | $18.00 | $18.33 | $17.00 | $17.42 | -3.24% | 112,800 |
| Dec 1988 | $18.33 | $18.33 | $17.83 | $18.00 | -5.26% | 128,100 |
| Nov 1988 | $17.67 | $19.00 | $17.67 | $19.00 | +7.55% | 94,650 |
| Oct 1988 | $18.00 | $18.67 | $17.67 | $17.67 | -1.85% | 80,850 |
| Sep 1988 | $17.50 | $18.00 | $17.50 | $18.00 | +2.86% | 152,100 |
| Aug 1988 | $17.33 | $18.00 | $17.33 | $17.50 | +0.96% | 169,950 |
| Jul 1988 | $18.33 | $18.33 | $17.33 | $17.33 | -5.45% | 154,050 |
| Jun 1988 | $18.33 | $18.33 | $17.67 | $18.33 | 0.00% | 140,100 |
| May 1988 | $18.17 | $18.50 | $18.00 | $18.33 | +0.92% | 120,150 |
| Apr 1988 | $18.33 | $18.67 | $18.00 | $18.17 | -0.91% | 156,300 |
| Mar 1988 | $19.00 | $19.33 | $18.33 | $18.33 | -3.51% | 162,000 |
| Feb 1988 | $19.00 | $20.00 | $19.00 | $19.00 | 0.00% | 75,150 |
| Jan 1988 | $20.00 | $20.67 | $18.83 | $19.00 | -5.00% | 70,200 |
| Dec 1987 | $18.67 | $20.33 | $18.00 | $20.00 | +7.14% | 82,050 |
| Nov 1987 | $18.17 | $18.67 | $17.00 | $18.67 | +2.75% | 88,800 |
| Oct 1987 | $19.33 | $19.67 | $17.50 | $18.17 | -4.39% | 133,650 |
| Sep 1987 | $20.00 | $20.33 | $18.67 | $19.00 | -5.00% | 49,200 |
| Aug 1987 | $20.33 | $20.33 | $19.33 | $20.00 | -2.44% | 39,150 |
| Jul 1987 | $20.50 | $21.00 | $20.00 | $20.50 | +0.82% | 85,800 |
| Jun 1987 | $20.67 | $21.00 | $20.33 | $20.33 | -1.61% | 149,700 |
| May 1987 | $20.50 | $21.00 | $20.00 | $20.67 | +3.33% | 300,600 |
| Apr 1987 | $20.00 | $20.33 | $19.33 | $20.00 | 0.00% | 115,050 |
| Mar 1987 | $20.67 | $20.67 | $19.67 | $20.00 | -3.23% | 66,450 |
| Feb 1987 | $21.33 | $21.33 | $20.33 | $20.67 | -1.59% | 72,900 |
| Jan 1987 | $20.33 | $21.33 | $19.33 | $21.00 | +3.28% | 28,800 |
| Dec 1986 | $21.00 | $21.33 | $19.67 | $20.33 | -3.17% | 281,550 |
| Nov 1986 | $19.33 | $21.00 | $19.00 | $21.00 | +8.62% | 120,000 |
| Oct 1986 | $21.00 | $21.33 | $19.33 | $19.33 | -7.94% | 65,700 |
| Sep 1986 | $22.00 | $22.33 | $20.00 | $21.00 | -4.55% | 114,300 |
| Aug 1986 | $24.33 | $24.33 | $21.33 | $22.00 | -9.59% | 61,950 |
| Jul 1986 | $51.33 | $52.67 | $24.00 | $24.33 | -52.60% | 52,800 |
| Jun 1986 | $46.67 | $51.33 | $46.00 | $51.33 | +10.00% | 57,600 |
| May 1986 | $39.67 | $47.33 | $39.67 | $46.67 | +17.65% | 58,800 |
| Apr 1986 | $38.67 | $40.33 | $38.00 | $39.67 | +2.59% | 78,750 |
| Mar 1986 | $39.33 | $39.33 | $38.00 | $38.67 | -1.69% | 22,200 |
| Feb 1986 | $34.33 | $39.33 | $34.00 | $39.33 | +14.56% | 35,700 |
| Jan 1986 | $34.33 | $35.00 | $33.67 | $34.33 | 0.00% | 23,700 |
| Dec 1985 | $34.67 | $34.67 | $32.00 | $34.33 | -23.13% | 39,000 |
| Nov 1985 | $39.67 | $47.00 | $39.17 | $44.67 | +12.60% | 32,850 |
| Oct 1985 | $39.17 | $39.67 | $38.67 | $39.67 | +1.28% | 19,950 |
| Sep 1985 | $38.50 | $39.67 | $38.33 | $39.17 | +1.73% | 24,300 |
| Aug 1985 | $39.67 | $39.67 | $38.50 | $38.50 | -2.94% | 27,900 |
| Jul 1985 | $37.83 | $40.00 | $37.83 | $39.67 | +4.85% | 4,500 |
| Jun 1985 | $35.50 | $38.00 | $35.50 | $37.83 | +6.57% | 11,400 |
| May 1985 | $34.67 | $35.50 | $34.00 | $35.50 | +2.40% | 18,600 |
| Apr 1985 | $32.00 | $35.67 | $32.00 | $34.67 | +8.33% | 23,850 |
| Mar 1985 | $30.67 | $33.00 | $30.67 | $32.00 | +4.35% | 6,900 |
| Feb 1985 | $30.33 | $32.00 | $30.33 | $30.67 | +1.10% | 4,050 |
| Jan 1985 | $29.67 | $31.67 | $29.67 | $30.33 | +2.25% | 6,900 |
| Dec 1984 | $28.67 | $31.67 | $28.67 | $29.67 | +3.49% | 10,350 |
| Nov 1984 | $32.67 | $38.00 | $28.00 | $28.67 | -12.24% | 10,200 |
| Oct 1984 | $31.67 | $34.00 | $31.33 | $32.67 | +3.16% | 19,350 |
| Sep 1984 | $31.00 | $33.00 | $31.00 | $31.67 | +2.15% | 10,050 |
| Aug 1984 | $30.67 | $32.67 | $30.67 | $31.00 | +1.09% | 6,150 |
| Jul 1984 | $30.67 | $32.00 | $30.67 | $30.67 | 0.00% | 5,400 |
| Jun 1984 | $29.33 | $31.33 | $29.33 | $30.67 | – | 4,650 |
Seasonality
ONB 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 | 1.6% | 0.7% | -5.9% | -0.6% | -0.3% | 2.9% | 5.6% | -0.2% | -1.7% | 2.0% | 6.7% | -0.9% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.5% | -5.4% | -3.7% | 8.5% | 0.2% | 8.5% | 2.9% | -4.0% | -3.1% | 1.8% | ||
| 2025 | 9.9% | -0.4% | -10.2% | -2.8% | 1.3% | 3.0% | -1.1% | 8.4% | -3.5% | -6.9% | 6.4% | 3.3% |
| 2024 | -2.5% | -0.2% | 6.9% | -5.0% | 3.3% | 1.4% | 16.5% | -0.8% | -5.3% | 3.2% | 20.2% | -5.7% |
| 2023 | -2.7% | 1.8% | -18.4% | -7.0% | -6.4% | 12.2% | 22.2% | -9.6% | -4.7% | -5.8% | 9.7% | 13.4% |
| 2022 | 1.2% | -0.3% | -9.7% | -7.4% | 5.8% | -7.0% | 17.7% | -3.3% | -1.3% | 18.8% | -1.6% | -5.9% |
| 2021 | 1.4% | 8.8% | 6.7% | -2.3% | 1.5% | -7.6% | -8.6% | 4.4% | 1.7% | 0.8% | 3.4% | 3.4% |
| 2020 | -2.1% | -11.3% | -16.3% | 7.4% | -3.1% | 1.3% | 1.7% | 0.9% | -10.2% | 11.3% | 14.2% | 4.6% |
| 2019 | 4.8% | 11.0% | -7.8% | 4.1% | -5.9% | 4.1% | 6.1% | -3.9% | 2.4% | 4.6% | 1.2% | 1.2% |
| 2018 | -0.9% | -1.0% | -0.6% | 1.8% | 5.1% | 3.6% | 4.6% | 5.0% | -4.9% | -7.5% | 5.7% | -17.8% |
| 2017 | -2.2% | 4.1% | -5.4% | -3.2% | -5.2% | 9.2% | -5.5% | 1.1% | 11.9% | -0.5% | 1.0% | -4.4% |