PulteGroup Inc (PHM) stock
PHMNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 13/3020% above fair value
$124.74+0.38 (+0.31%)
Close on Oct 30, 2026Market cap $23.38BP/E 12.7Yield 0.74%
Price history
PulteGroup share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.74
+0.31% on the day
52-week range
$107.16 – $144.50
-13.7% from the high
Change over 52 weeks
+4.8%
From $119.04 on Oct 30, 2025
Average volume
1.75M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $114.72 | $127.63 | $107.16 | $124.74 | +7.48% | 47,900,758 |
| Sep 2026 | $124.59 | $126.95 | $114.78 | $116.06 | -8.12% | 34,550,503 |
| Aug 2026 | $129.16 | $133.86 | $125.91 | $126.32 | -0.12% | 26,409,872 |
| Jul 2026 | $135.09 | $137.97 | $121.77 | $126.47 | -7.83% | 40,612,252 |
| Jun 2026 | $120.00 | $140.09 | $115.00 | $137.21 | +16.10% | 38,230,797 |
| May 2026 | $122.85 | $123.56 | $108.49 | $118.18 | -3.42% | 37,120,251 |
| Apr 2026 | $117.58 | $133.14 | $113.74 | $122.36 | +4.04% | 42,505,816 |
| Mar 2026 | $134.13 | $135.42 | $113.26 | $117.61 | -14.28% | 39,908,920 |
| Feb 2026 | $124.61 | $144.50 | $123.75 | $137.20 | +9.68% | 35,455,670 |
| Jan 2026 | $118.45 | $134.59 | $116.05 | $125.09 | +6.68% | 38,922,423 |
| Dec 2025 | $127.21 | $131.56 | $116.34 | $117.26 | -7.81% | 38,830,793 |
| Nov 2025 | $119.85 | $127.95 | $111.65 | $127.19 | +6.11% | 32,950,569 |
| Oct 2025 | $133.17 | $138.33 | $115.11 | $119.87 | -9.28% | 56,894,414 |
| Sep 2025 | $129.90 | $142.11 | $128.18 | $132.13 | +0.08% | 43,915,451 |
| Aug 2025 | $115.06 | $133.67 | $114.43 | $132.02 | +16.91% | 41,404,431 |
| Jul 2025 | $104.87 | $122.49 | $104.04 | $112.92 | +7.07% | 52,766,664 |
| Jun 2025 | $96.99 | $107.90 | $95.20 | $105.46 | +7.58% | 37,153,526 |
| May 2025 | $102.84 | $108.81 | $97.01 | $98.03 | -4.44% | 38,974,040 |
| Apr 2025 | $103.52 | $105.62 | $88.07 | $102.58 | -0.21% | 49,942,814 |
| Mar 2025 | $103.14 | $111.05 | $99.58 | $102.80 | -0.46% | 50,096,996 |
| Feb 2025 | $111.51 | $112.64 | $100.54 | $103.28 | -9.23% | 42,550,688 |
| Jan 2025 | $110.18 | $121.31 | $106.81 | $113.78 | +4.48% | 45,036,281 |
| Dec 2024 | $134.92 | $136.14 | $107.21 | $108.90 | -19.49% | 41,228,331 |
| Nov 2024 | $131.19 | $139.31 | $124.34 | $135.27 | +4.43% | 33,188,655 |
| Oct 2024 | $144.34 | $149.47 | $122.08 | $129.53 | -9.75% | 38,129,145 |
| Sep 2024 | $131.69 | $145.84 | $125.34 | $143.53 | +9.02% | 41,542,866 |
| Aug 2024 | $132.94 | $136.47 | $118.45 | $131.65 | -0.27% | 37,848,124 |
| Jul 2024 | $110.49 | $135.62 | $102.75 | $132.00 | +19.89% | 51,063,900 |
| Jun 2024 | $117.79 | $118.10 | $108.78 | $110.10 | -6.15% | 33,387,564 |
| May 2024 | $111.58 | $122.72 | $110.44 | $117.32 | +5.30% | 35,859,649 |
| Apr 2024 | $120.49 | $121.08 | $104.60 | $111.42 | -7.63% | 39,356,656 |
| Mar 2024 | $108.38 | $120.89 | $108.05 | $120.62 | +11.29% | 37,309,867 |
| Feb 2024 | $105.77 | $108.73 | $100.24 | $108.38 | +3.65% | 32,511,886 |
| Jan 2024 | $101.83 | $110.75 | $99.03 | $104.56 | +1.30% | 41,660,831 |
| Dec 2023 | $88.51 | $105.13 | $88.51 | $103.22 | +16.74% | 43,288,225 |
| Nov 2023 | $73.56 | $89.16 | $73.09 | $88.42 | +20.15% | 43,601,448 |
| Oct 2023 | $73.44 | $76.70 | $68.80 | $73.59 | -0.62% | 51,368,242 |
| Sep 2023 | $82.25 | $83.17 | $72.76 | $74.05 | -9.76% | 47,930,621 |
| Aug 2023 | $84.09 | $86.16 | $75.12 | $82.06 | -2.76% | 52,077,427 |
| Jul 2023 | $78.01 | $86.01 | $74.33 | $84.39 | +8.64% | 55,069,913 |
| Jun 2023 | $66.14 | $79.15 | $66.04 | $77.68 | +17.55% | 57,181,141 |
| May 2023 | $67.05 | $70.54 | $64.70 | $66.08 | -1.59% | 66,712,613 |
| Apr 2023 | $58.03 | $67.20 | $57.26 | $67.15 | +15.22% | 57,386,251 |
| Mar 2023 | $54.40 | $58.38 | $52.24 | $58.28 | +6.60% | 67,166,173 |
| Feb 2023 | $56.79 | $60.89 | $52.59 | $54.67 | -3.90% | 52,611,182 |
| Jan 2023 | $46.40 | $56.98 | $45.53 | $56.89 | +24.95% | 45,671,092 |
| Dec 2022 | $45.36 | $47.61 | $42.78 | $45.53 | +1.67% | 39,336,538 |
| Nov 2022 | $40.91 | $44.87 | $37.06 | $44.78 | +11.98% | 52,120,360 |
| Oct 2022 | $38.26 | $41.50 | $35.99 | $39.99 | +6.64% | 53,547,048 |
| Sep 2022 | $40.26 | $42.63 | $37.23 | $37.50 | -7.77% | 54,745,400 |
| Aug 2022 | $43.62 | $45.19 | $40.26 | $40.66 | -6.79% | 42,386,756 |
| Jul 2022 | $39.82 | $47.21 | $39.55 | $43.62 | +10.07% | 50,590,362 |
| Jun 2022 | $45.55 | $45.81 | $35.03 | $39.63 | -12.44% | 58,677,273 |
| May 2022 | $41.69 | $46.00 | $40.12 | $45.26 | +8.38% | 71,600,421 |
| Apr 2022 | $42.62 | $44.99 | $39.61 | $41.76 | -0.33% | 57,202,506 |
| Mar 2022 | $49.66 | $50.65 | $41.86 | $41.90 | -15.63% | 61,624,256 |
| Feb 2022 | $54.11 | $54.71 | $43.10 | $49.66 | -5.75% | 66,217,857 |
| Jan 2022 | $57.33 | $58.09 | $48.81 | $52.69 | -7.82% | 60,505,995 |
| Dec 2021 | $50.80 | $58.00 | $50.06 | $57.16 | +14.25% | 50,260,297 |
| Nov 2021 | $48.05 | $53.71 | $47.35 | $50.03 | +4.06% | 47,069,027 |
| Oct 2021 | $46.32 | $51.35 | $45.58 | $48.08 | +4.70% | 47,716,658 |
| Sep 2021 | $54.05 | $55.08 | $45.90 | $45.92 | -14.74% | 59,592,122 |
| Aug 2021 | $55.27 | $55.84 | $51.37 | $53.86 | -1.84% | 41,309,677 |
| Jul 2021 | $54.60 | $56.20 | $50.01 | $54.87 | +0.55% | 49,572,165 |
| Jun 2021 | $58.56 | $58.83 | $52.72 | $54.57 | -5.57% | 65,831,355 |
| May 2021 | $59.70 | $63.91 | $54.28 | $57.79 | -2.25% | 56,392,601 |
| Apr 2021 | $53.00 | $60.08 | $51.55 | $59.12 | +12.74% | 58,328,178 |
| Mar 2021 | $45.79 | $53.66 | $42.31 | $52.44 | +16.25% | 71,082,176 |
| Feb 2021 | $43.99 | $50.10 | $43.12 | $45.11 | +3.70% | 53,262,412 |
| Jan 2021 | $43.29 | $50.23 | $39.92 | $43.50 | +0.88% | 68,638,729 |
| Dec 2020 | $43.87 | $45.76 | $41.23 | $43.12 | -1.17% | 65,027,522 |
| Nov 2020 | $41.65 | $47.16 | $40.55 | $43.63 | +7.04% | 60,105,931 |
| Oct 2020 | $46.85 | $49.70 | $39.92 | $40.76 | -11.95% | 62,330,688 |
| Sep 2020 | $44.53 | $47.18 | $42.18 | $46.29 | +3.81% | 52,297,178 |
| Aug 2020 | $43.87 | $48.00 | $43.57 | $44.59 | +2.27% | 51,344,319 |
| Jul 2020 | $34.17 | $44.98 | $32.72 | $43.60 | +28.12% | 80,780,424 |
| Jun 2020 | $34.15 | $38.77 | $31.55 | $34.03 | +0.18% | 81,024,599 |
| May 2020 | $27.41 | $37.10 | $26.10 | $33.97 | +20.16% | 82,322,902 |
| Apr 2020 | $20.89 | $30.83 | $18.28 | $28.27 | +26.66% | 112,273,428 |
| Mar 2020 | $40.49 | $44.49 | $17.12 | $22.32 | -44.48% | 140,598,628 |
| Feb 2020 | $44.80 | $47.37 | $39.11 | $40.20 | -9.97% | 64,895,079 |
| Jan 2020 | $38.87 | $47.30 | $38.31 | $44.65 | +15.08% | 79,138,728 |
| Dec 2019 | $39.60 | $40.76 | $38.31 | $38.80 | -2.14% | 62,112,173 |
| Nov 2019 | $39.45 | $40.33 | $37.62 | $39.65 | +1.04% | 63,182,004 |
| Oct 2019 | $36.56 | $41.22 | $35.87 | $39.24 | +7.36% | 84,080,296 |
| Sep 2019 | $33.55 | $36.61 | $33.49 | $36.55 | +8.14% | 63,274,481 |
| Aug 2019 | $31.47 | $33.93 | $30.65 | $33.80 | +7.27% | 61,959,604 |
| Jul 2019 | $31.97 | $34.03 | $30.26 | $31.51 | -0.35% | 93,844,216 |
| Jun 2019 | $30.99 | $33.15 | $30.82 | $31.62 | +2.00% | 71,641,109 |
| May 2019 | $31.52 | $32.80 | $30.68 | $31.00 | -1.46% | 66,636,843 |
| Apr 2019 | $28.05 | $31.95 | $27.36 | $31.46 | +12.52% | 67,476,884 |
| Mar 2019 | $27.22 | $28.90 | $25.24 | $27.96 | +3.56% | 95,505,425 |
| Feb 2019 | $27.84 | $28.27 | $26.28 | $27.00 | -2.91% | 87,469,378 |
| Jan 2019 | $25.60 | $29.19 | $25.10 | $27.81 | +7.00% | 140,231,563 |
| Dec 2018 | $26.72 | $27.09 | $24.45 | $25.99 | -2.00% | 105,053,334 |
| Nov 2018 | $24.58 | $27.14 | $23.21 | $26.52 | +7.94% | 136,656,844 |
| Oct 2018 | $24.86 | $25.40 | $20.64 | $24.57 | -0.81% | 187,125,154 |
| Sep 2018 | $27.92 | $28.76 | $24.67 | $24.77 | -11.38% | 90,691,846 |
| Aug 2018 | $28.52 | $29.71 | $27.37 | $27.95 | -1.90% | 85,936,418 |
| Jul 2018 | $28.55 | $31.56 | $27.55 | $28.49 | -0.90% | 100,903,568 |
| Jun 2018 | $30.43 | $33.04 | $27.77 | $28.75 | -4.96% | 101,120,583 |
| May 2018 | $30.32 | $31.60 | $28.66 | $30.25 | -0.36% | 90,793,635 |
| Apr 2018 | $29.41 | $31.57 | $27.95 | $30.36 | +2.95% | 102,414,244 |
| Mar 2018 | $28.11 | $30.73 | $27.94 | $29.49 | +5.06% | 91,931,152 |
| Feb 2018 | $31.49 | $32.16 | $27.84 | $28.07 | -11.81% | 104,966,994 |
| Jan 2018 | $33.45 | $35.21 | $31.57 | $31.83 | -4.27% | 105,032,902 |
| Dec 2017 | $34.01 | $34.59 | $32.88 | $33.25 | -2.58% | 86,697,704 |
| Nov 2017 | $30.35 | $34.60 | $29.27 | $34.13 | +12.90% | 105,998,809 |
| Oct 2017 | $27.43 | $30.37 | $26.68 | $30.23 | +10.61% | 99,319,605 |
| Sep 2017 | $25.88 | $27.51 | $25.35 | $27.33 | +5.85% | 84,097,456 |
| Aug 2017 | $24.47 | $26.00 | $24.43 | $25.82 | +5.73% | 92,037,233 |
| Jul 2017 | $24.59 | $25.20 | $23.81 | $24.42 | -0.45% | 109,161,508 |
| Jun 2017 | $22.69 | $24.73 | $22.62 | $24.53 | +8.20% | 115,656,133 |
| May 2017 | $22.70 | $23.62 | $22.07 | $22.67 | 0.00% | 101,786,707 |
| Apr 2017 | $23.65 | $24.43 | $21.41 | $22.67 | -3.74% | 122,715,670 |
| Mar 2017 | $22.25 | $24.05 | $22.20 | $23.55 | +6.80% | 135,216,146 |
| Feb 2017 | $21.54 | $22.19 | $21.06 | $22.05 | +2.51% | 91,249,451 |
| Jan 2017 | $18.55 | $21.99 | $18.18 | $21.51 | +17.03% | 111,113,516 |
| Dec 2016 | $18.87 | $20.17 | $18.25 | $18.38 | -2.55% | 108,768,654 |
| Nov 2016 | $18.63 | $19.52 | $17.69 | $18.86 | +1.40% | 133,535,182 |
| Oct 2016 | $19.93 | $20.66 | $18.13 | $18.60 | -7.19% | 100,243,554 |
| Sep 2016 | $21.40 | $21.56 | $19.05 | $20.04 | -6.22% | 93,042,500 |
| Aug 2016 | $21.15 | $22.02 | $20.74 | $21.37 | +0.90% | 93,231,700 |
| Jul 2016 | $19.50 | $22.40 | $19.04 | $21.18 | +8.67% | 112,669,100 |
| Jun 2016 | $18.76 | $19.80 | $17.71 | $19.49 | +3.89% | 107,347,500 |
| May 2016 | $18.47 | $19.04 | $17.58 | $18.76 | +2.01% | 89,696,200 |
| Apr 2016 | $18.53 | $19.50 | $16.60 | $18.39 | -1.71% | 153,740,900 |
| Mar 2016 | $17.35 | $18.82 | $17.20 | $18.71 | +8.84% | 110,129,200 |
| Feb 2016 | $16.57 | $17.67 | $15.21 | $17.19 | +2.57% | 114,715,900 |
| Jan 2016 | $17.57 | $17.60 | $14.61 | $16.76 | -5.95% | 171,224,400 |
| Dec 2015 | $19.55 | $19.70 | $17.08 | $17.82 | -8.52% | 105,183,400 |
| Nov 2015 | $18.32 | $19.81 | $17.29 | $19.48 | +6.27% | 98,764,100 |
| Oct 2015 | $18.87 | $20.27 | $17.52 | $18.33 | -2.86% | 159,840,900 |
| Sep 2015 | $20.26 | $21.50 | $18.53 | $18.87 | -8.80% | 106,833,800 |
| Aug 2015 | $20.66 | $22.10 | $18.90 | $20.69 | -0.14% | 124,059,900 |
| Jul 2015 | $20.31 | $20.94 | $19.28 | $20.72 | +2.83% | 128,836,800 |
| Jun 2015 | $19.29 | $21.01 | $18.61 | $20.15 | +5.06% | 105,093,200 |
| May 2015 | $19.39 | $20.44 | $19.17 | $19.18 | -0.62% | 108,038,900 |
| Apr 2015 | $22.27 | $22.95 | $19.27 | $19.30 | -13.18% | 132,548,700 |
| Mar 2015 | $22.63 | $22.77 | $20.59 | $22.23 | -1.46% | 103,612,900 |
| Feb 2015 | $20.63 | $23.36 | $20.16 | $22.56 | +9.57% | 103,649,400 |
| Jan 2015 | $21.59 | $23.28 | $20.23 | $20.59 | -4.05% | 167,438,000 |
| Dec 2014 | $21.61 | $22.03 | $19.69 | $21.46 | -0.79% | 110,243,600 |
| Nov 2014 | $19.23 | $21.92 | $19.01 | $21.63 | +12.71% | 95,853,800 |
| Oct 2014 | $17.66 | $19.81 | $16.56 | $19.19 | +8.66% | 172,452,700 |
| Sep 2014 | $19.21 | $19.69 | $17.52 | $17.66 | -8.12% | 111,307,800 |
| Aug 2014 | $17.63 | $19.34 | $17.47 | $19.22 | +8.90% | 84,659,100 |
| Jul 2014 | $20.24 | $20.64 | $17.51 | $17.65 | -12.45% | 130,006,100 |
| Jun 2014 | $19.56 | $20.47 | $19.17 | $20.16 | +3.07% | 115,596,800 |
| May 2014 | $18.41 | $20.15 | $18.01 | $19.56 | +6.36% | 134,163,000 |
| Apr 2014 | $19.21 | $20.15 | $18.09 | $18.39 | -4.17% | 129,026,200 |
| Mar 2014 | $20.77 | $21.41 | $18.39 | $19.19 | -8.58% | 149,426,300 |
| Feb 2014 | $20.65 | $21.65 | $19.20 | $20.99 | +3.30% | 163,016,000 |
| Jan 2014 | $20.25 | $20.78 | $18.21 | $20.32 | -0.25% | 152,352,500 |
| Dec 2013 | $18.79 | $20.49 | $17.65 | $20.37 | +8.58% | 142,915,800 |
| Nov 2013 | $17.66 | $19.25 | $16.48 | $18.76 | +6.29% | 181,642,700 |
| Oct 2013 | $16.56 | $18.25 | $15.28 | $17.65 | +6.97% | 208,772,100 |
| Sep 2013 | $15.59 | $18.37 | $15.14 | $16.50 | +7.21% | 198,130,600 |
| Aug 2013 | $16.85 | $17.29 | $14.23 | $15.39 | -7.46% | 258,585,200 |
| Jul 2013 | $19.13 | $20.57 | $16.11 | $16.63 | -12.34% | 228,949,200 |
| Jun 2013 | $21.82 | $21.82 | $17.75 | $18.97 | -12.14% | 219,404,500 |
| May 2013 | $20.89 | $24.47 | $20.44 | $21.59 | +2.86% | 193,850,700 |
| Apr 2013 | $20.19 | $21.74 | $17.46 | $20.99 | +3.71% | 224,465,800 |
| Mar 2013 | $19.01 | $21.60 | $18.60 | $20.24 | +5.53% | 167,859,500 |
| Feb 2013 | $20.84 | $21.24 | $17.98 | $19.18 | -7.52% | 197,711,600 |
| Jan 2013 | $18.88 | $21.97 | $18.32 | $20.74 | +14.21% | 199,959,300 |
| Dec 2012 | $16.96 | $18.86 | $15.81 | $18.16 | +8.03% | 172,315,400 |
| Nov 2012 | $17.43 | $18.27 | $14.55 | $16.81 | -3.06% | 277,043,300 |
| Oct 2012 | $15.41 | $18.30 | $15.20 | $17.34 | +11.87% | 259,621,900 |
| Sep 2012 | $13.68 | $17.47 | $13.42 | $15.50 | +13.30% | 306,562,700 |
| Aug 2012 | $11.40 | $13.91 | $10.82 | $13.68 | +21.06% | 313,129,800 |
| Jul 2012 | $10.68 | $12.19 | $9.96 | $11.30 | +5.61% | 291,785,500 |
| Jun 2012 | $8.99 | $10.71 | $7.63 | $10.70 | +14.32% | 271,710,300 |
| May 2012 | $9.88 | $10.82 | $8.21 | $9.36 | -4.88% | 282,458,800 |
| Apr 2012 | $8.74 | $10.15 | $7.65 | $9.84 | +11.19% | 259,376,900 |
| Mar 2012 | $8.81 | $9.69 | $8.09 | $8.85 | +0.34% | 246,039,800 |
| Feb 2012 | $7.56 | $9.31 | $7.46 | $8.82 | +18.39% | 292,590,100 |
| Jan 2012 | $6.47 | $8.31 | $6.37 | $7.45 | +18.07% | 262,489,600 |
| Dec 2011 | $6.05 | $6.59 | $5.54 | $6.31 | +3.27% | 202,629,200 |
| Nov 2011 | $4.86 | $6.11 | $4.77 | $6.11 | +17.95% | 272,974,000 |
| Oct 2011 | $3.90 | $5.57 | $3.29 | $5.18 | +31.14% | 272,503,100 |
| Sep 2011 | $4.77 | $4.88 | $3.92 | $3.95 | -17.71% | 253,672,600 |
| Aug 2011 | $7.02 | $7.03 | $3.40 | $4.80 | -30.13% | 376,238,300 |
| Jul 2011 | $7.64 | $7.86 | $6.70 | $6.87 | -10.31% | 140,415,300 |
| Jun 2011 | $8.34 | $8.38 | $6.79 | $7.66 | -9.24% | 158,573,500 |
| May 2011 | $8.16 | $8.44 | $7.45 | $8.44 | +3.81% | 147,091,900 |
| Apr 2011 | $7.48 | $8.44 | $7.08 | $8.13 | +9.86% | 159,011,000 |
| Mar 2011 | $6.92 | $7.76 | $6.51 | $7.40 | +7.25% | 216,710,900 |
| Feb 2011 | $7.98 | $8.13 | $6.84 | $6.90 | -12.55% | 203,647,400 |
| Jan 2011 | $7.62 | $8.69 | $7.57 | $7.89 | +4.92% | 167,905,000 |
| Dec 2010 | $6.38 | $7.67 | $6.28 | $7.52 | +20.13% | 160,689,300 |
| Nov 2010 | $7.90 | $8.15 | $6.13 | $6.26 | -20.25% | 212,026,700 |
| Oct 2010 | $8.86 | $8.92 | $7.84 | $7.85 | -10.39% | 170,373,500 |
| Sep 2010 | $8.33 | $8.99 | $8.05 | $8.76 | +8.96% | 121,689,100 |
| Aug 2010 | $8.95 | $9.09 | $7.70 | $8.04 | -8.43% | 140,440,800 |
| Jul 2010 | $8.24 | $9.31 | $7.77 | $8.78 | +6.04% | 186,866,900 |
| Jun 2010 | $10.96 | $11.08 | $8.24 | $8.28 | -25.67% | 221,628,500 |
| May 2010 | $12.82 | $13.46 | $10.15 | $11.14 | -14.90% | 211,365,300 |
| Apr 2010 | $11.37 | $13.91 | $10.70 | $13.09 | +16.36% | 172,953,700 |
| Mar 2010 | $10.88 | $11.91 | $10.76 | $11.25 | +3.88% | 127,172,100 |
| Feb 2010 | $10.52 | $11.82 | $10.34 | $10.83 | +2.95% | 158,885,500 |
| Jan 2010 | $10.02 | $11.41 | $9.99 | $10.52 | +5.20% | 163,056,800 |
| Dec 2009 | $9.20 | $10.19 | $8.72 | $10.00 | +9.41% | 150,663,900 |
| Nov 2009 | $9.13 | $10.32 | $8.66 | $9.14 | +1.44% | 178,036,500 |
| Oct 2009 | $10.94 | $11.00 | $8.92 | $9.01 | -18.02% | 158,165,900 |
| Sep 2009 | $12.71 | $13.48 | $10.79 | $10.99 | -14.01% | 140,329,100 |
| Aug 2009 | $11.47 | $13.59 | $10.63 | $12.78 | +12.40% | 194,539,300 |
| Jul 2009 | $8.91 | $11.48 | $7.84 | $11.37 | +28.77% | 132,066,100 |
| Jun 2009 | $9.09 | $9.77 | $8.30 | $8.83 | +0.34% | 179,424,100 |
| May 2009 | $11.38 | $12.40 | $8.44 | $8.80 | -23.54% | 228,578,300 |
| Apr 2009 | $10.69 | $12.45 | $9.33 | $11.51 | +5.31% | 222,935,200 |
| Mar 2009 | $8.65 | $12.33 | $7.71 | $10.93 | +19.06% | 168,603,300 |
| Feb 2009 | $9.99 | $12.86 | $8.25 | $9.18 | -9.56% | 200,163,800 |
| Jan 2009 | $11.09 | $12.90 | $9.70 | $10.15 | -7.14% | 160,283,300 |
| Dec 2008 | $9.90 | $12.46 | $8.97 | $10.93 | +2.63% | 166,196,100 |
| Nov 2008 | $10.80 | $11.91 | $6.49 | $10.65 | -4.40% | 156,446,100 |
| Oct 2008 | $13.75 | $15.38 | $6.91 | $11.14 | -20.26% | 290,102,900 |
| Sep 2008 | $15.01 | $17.32 | $13.12 | $13.97 | -3.72% | 260,606,000 |
| Aug 2008 | $12.40 | $14.66 | $11.27 | $14.51 | +18.84% | 158,327,200 |
| Jul 2008 | $9.40 | $13.25 | $8.32 | $12.21 | +26.79% | 223,845,200 |
| Jun 2008 | $12.11 | $12.87 | $9.57 | $9.63 | -21.26% | 183,591,000 |
| May 2008 | $13.07 | $15.00 | $11.81 | $12.23 | -6.21% | 124,956,000 |
| Apr 2008 | $14.97 | $16.81 | $12.79 | $13.04 | -10.38% | 157,662,900 |
| Mar 2008 | $13.36 | $16.53 | $11.18 | $14.55 | +7.46% | 195,104,800 |
| Feb 2008 | $15.65 | $16.36 | $12.69 | $13.54 | -17.19% | 195,998,600 |
| Jan 2008 | $10.50 | $16.63 | $8.20 | $16.35 | +55.12% | 229,538,300 |
| Dec 2007 | $10.33 | $12.68 | $9.79 | $10.54 | +3.13% | 142,681,800 |
| Nov 2007 | $14.36 | $14.43 | $8.78 | $10.22 | -31.13% | 158,681,500 |
| Oct 2007 | $13.90 | $16.99 | $13.32 | $14.84 | +9.04% | 146,984,800 |
| Sep 2007 | $16.64 | $18.49 | $12.88 | $13.61 | -18.21% | 87,584,100 |
| Aug 2007 | $19.30 | $24.25 | $15.46 | $16.64 | -13.96% | 157,312,300 |
| Jul 2007 | $22.45 | $23.73 | $19.27 | $19.34 | -13.85% | 96,195,600 |
| Jun 2007 | $27.35 | $29.40 | $22.26 | $22.45 | -17.74% | 69,245,200 |
| May 2007 | $26.91 | $28.60 | $25.24 | $27.29 | +1.45% | 57,581,700 |
| Apr 2007 | $26.60 | $29.18 | $25.16 | $26.90 | +1.66% | 65,378,500 |
| Mar 2007 | $29.31 | $30.37 | $25.51 | $26.46 | -10.49% | 75,945,100 |
| Feb 2007 | $34.50 | $35.56 | $29.31 | $29.56 | -13.92% | 51,673,300 |
| Jan 2007 | $33.13 | $34.90 | $31.03 | $34.34 | +3.68% | 50,234,300 |
| Dec 2006 | $33.74 | $35.31 | $32.00 | $33.12 | -1.84% | 45,783,500 |
| Nov 2006 | $31.19 | $34.06 | $28.25 | $33.74 | +8.87% | 71,207,900 |
| Oct 2006 | $31.92 | $34.42 | $30.71 | $30.99 | -2.73% | 64,473,800 |
| Sep 2006 | $29.82 | $33.92 | $27.19 | $31.86 | +7.38% | 69,039,600 |
| Aug 2006 | $28.51 | $31.94 | $27.41 | $29.67 | +4.11% | 67,213,500 |
| Jul 2006 | $28.79 | $30.78 | $26.02 | $28.50 | -1.01% | 66,188,500 |
| Jun 2006 | $32.47 | $33.17 | $26.49 | $28.79 | -11.33% | 80,496,600 |
| May 2006 | $37.36 | $37.74 | $31.75 | $32.47 | -13.07% | 71,515,400 |
| Apr 2006 | $38.43 | $41.48 | $35.96 | $37.35 | -2.79% | 50,349,400 |
| Mar 2006 | $38.41 | $40.72 | $36.01 | $38.42 | +0.03% | 54,829,100 |
| Feb 2006 | $39.70 | $40.95 | $36.44 | $38.41 | -3.73% | 63,555,500 |
| Jan 2006 | $39.50 | $44.70 | $38.71 | $39.90 | +1.37% | 47,676,800 |
| Dec 2005 | $42.25 | $43.76 | $38.97 | $39.36 | -5.45% | 36,826,400 |
| Nov 2005 | $37.50 | $43.31 | $36.69 | $41.63 | +10.16% | 59,745,400 |
| Oct 2005 | $42.92 | $43.55 | $34.25 | $37.79 | -11.95% | 89,339,100 |
| Sep 2005 | $43.07 | $46.25 | $40.79 | $42.92 | -0.42% | 66,193,300 |
| Aug 2005 | $45.84 | $47.50 | $40.96 | $43.10 | -7.93% | 86,902,800 |
| Jul 2005 | $42.28 | $48.23 | $41.53 | $46.81 | +11.12% | 70,908,200 |
| Jun 2005 | $37.91 | $43.85 | $37.78 | $42.13 | +10.20% | 67,618,400 |
| May 2005 | $36.18 | $38.46 | $34.23 | $38.23 | +7.00% | 64,182,400 |
| Apr 2005 | $37.75 | $38.19 | $33.83 | $35.73 | -2.96% | 81,804,800 |
| Mar 2005 | $39.13 | $39.95 | $35.55 | $36.82 | -5.63% | 90,562,400 |
| Feb 2005 | $33.33 | $39.49 | $33.00 | $39.01 | +18.07% | 89,816,800 |
| Jan 2005 | $31.90 | $33.75 | $30.01 | $33.04 | +3.57% | 63,932,600 |
| Dec 2004 | $27.78 | $32.50 | $27.40 | $31.90 | +15.45% | 62,107,400 |
| Nov 2004 | $27.50 | $29.80 | $27.26 | $27.63 | +0.69% | 51,514,000 |
| Oct 2004 | $30.95 | $31.18 | $23.73 | $27.44 | -10.58% | 116,027,400 |
| Sep 2004 | $29.53 | $32.04 | $29.43 | $30.69 | +4.11% | 47,897,400 |
| Aug 2004 | $27.43 | $31.18 | $27.19 | $29.48 | +7.91% | 60,873,400 |
| Jul 2004 | $26.02 | $27.67 | $24.44 | $27.32 | +5.00% | 53,261,600 |
| Jun 2004 | $26.38 | $28.25 | $25.03 | $26.02 | -1.36% | 54,815,400 |
| May 2004 | $24.83 | $26.77 | $22.38 | $26.38 | +7.28% | 58,321,400 |
| Apr 2004 | $27.85 | $28.18 | $23.09 | $24.59 | -11.56% | 69,533,200 |
| Mar 2004 | $26.45 | $29.08 | $26.45 | $27.80 | +5.38% | 62,327,600 |
| Feb 2004 | $21.57 | $26.52 | $21.13 | $26.38 | +22.30% | 54,779,000 |
| Jan 2004 | $23.41 | $23.54 | $20.00 | $21.57 | -7.84% | 80,646,600 |
| Dec 2003 | $24.10 | $24.71 | $21.01 | $23.41 | -2.01% | 70,534,000 |
| Nov 2003 | $21.78 | $24.03 | $21.51 | $23.89 | +10.44% | 53,849,200 |
| Oct 2003 | $17.00 | $22.18 | $16.86 | $21.63 | +27.20% | 76,408,800 |
| Sep 2003 | $16.64 | $17.44 | $15.92 | $17.00 | +2.18% | 55,900,800 |
| Aug 2003 | $15.31 | $17.00 | $14.95 | $16.64 | +8.90% | 64,596,800 |
| Jul 2003 | $15.42 | $16.26 | $14.49 | $15.28 | -0.88% | 80,230,800 |
| Jun 2003 | $16.56 | $18.00 | $15.41 | $15.42 | -5.99% | 76,388,800 |
| May 2003 | $14.50 | $16.94 | $14.16 | $16.40 | +13.11% | 67,657,200 |
| Apr 2003 | $12.63 | $14.75 | $12.33 | $14.50 | +15.63% | 55,400,800 |
| Mar 2003 | $12.76 | $13.29 | $11.36 | $12.54 | -1.34% | 65,912,800 |
| Feb 2003 | $12.64 | $13.29 | $12.02 | $12.71 | +1.70% | 43,554,800 |
| Jan 2003 | $11.97 | $13.25 | $11.87 | $12.50 | +4.41% | 47,007,200 |
| Dec 2002 | $11.83 | $12.47 | $10.78 | $11.97 | +1.98% | 42,343,600 |
| Nov 2002 | $11.48 | $12.02 | $10.65 | $11.74 | +2.22% | 44,631,600 |
| Oct 2002 | $10.66 | $12.32 | $9.05 | $11.48 | +7.72% | 79,827,600 |
| Sep 2002 | $11.90 | $12.26 | $10.23 | $10.66 | -10.70% | 59,228,400 |
| Aug 2002 | $11.95 | $13.08 | $10.66 | $11.94 | -0.38% | 57,576,800 |
| Jul 2002 | $14.43 | $14.73 | $10.14 | $11.98 | -16.63% | 84,928,800 |
| Jun 2002 | $13.68 | $14.94 | $12.40 | $14.37 | +5.99% | 62,406,400 |
| May 2002 | $13.49 | $14.05 | $12.62 | $13.56 | +1.94% | 52,706,000 |
| Apr 2002 | $11.96 | $13.80 | $11.31 | $13.30 | +11.18% | 62,695,200 |
| Mar 2002 | $13.05 | $13.94 | $11.33 | $11.96 | -7.87% | 71,322,400 |
| Feb 2002 | $11.81 | $13.13 | $11.26 | $12.99 | +10.16% | 46,897,200 |
| Jan 2002 | $11.18 | $12.14 | $10.30 | $11.79 | +5.55% | 44,518,000 |
| Dec 2001 | $9.82 | $11.56 | $9.69 | $11.17 | +13.81% | 43,104,000 |
| Nov 2001 | $8.15 | $9.92 | $8.15 | $9.81 | +20.77% | 52,253,600 |
| Oct 2001 | $7.71 | $9.50 | $7.50 | $8.13 | +6.04% | 46,628,400 |
| Sep 2001 | $9.56 | $9.64 | $6.53 | $7.66 | -19.02% | 40,266,000 |
| Aug 2001 | $10.38 | $10.40 | $8.09 | $9.46 | -8.82% | 66,108,000 |
| Jul 2001 | $10.67 | $12.09 | $10.00 | $10.38 | -2.63% | 61,421,200 |
| Jun 2001 | $10.10 | $11.24 | $9.45 | $10.66 | +5.52% | 36,770,800 |
| May 2001 | $11.13 | $11.72 | $9.56 | $10.10 | -13.64% | 62,062,800 |
| Apr 2001 | $10.17 | $12.56 | $9.33 | $11.70 | +15.76% | 35,603,200 |
| Mar 2001 | $8.64 | $10.45 | $8.10 | $10.10 | +17.64% | 34,279,200 |
| Feb 2001 | $8.75 | $9.50 | $7.96 | $8.59 | -0.43% | 22,143,600 |
| Jan 2001 | $10.61 | $10.98 | $8.34 | $8.63 | -18.22% | 36,435,200 |
| Dec 2000 | $9.67 | $11.25 | $9.41 | $10.55 | +9.22% | 28,918,800 |
| Nov 2000 | $8.31 | $10.44 | $8.25 | $9.66 | +15.95% | 25,934,400 |
| Oct 2000 | $8.34 | $9.00 | $7.02 | $8.33 | +0.95% | 21,984,000 |
| Sep 2000 | $8.38 | $8.63 | $7.67 | $8.25 | +0.14% | 21,216,000 |
| Aug 2000 | $5.59 | $8.42 | $5.59 | $8.24 | +43.66% | 26,311,600 |
| Jul 2000 | $5.41 | $5.78 | $5.22 | $5.73 | +6.15% | 9,754,800 |
| Jun 2000 | $5.50 | $5.86 | $5.25 | $5.40 | -2.61% | 12,253,600 |
| May 2000 | $5.31 | $5.78 | $5.31 | $5.55 | +3.20% | 10,954,000 |
| Apr 2000 | $5.19 | $5.81 | $5.05 | $5.38 | +2.99% | 19,033,200 |
| Mar 2000 | $4.20 | $5.27 | $3.81 | $5.22 | +24.17% | 23,215,600 |
| Feb 2000 | $4.41 | $4.78 | $4.00 | $4.20 | -3.59% | 20,941,600 |
| Jan 2000 | $5.63 | $5.63 | $4.19 | $4.36 | -22.50% | 24,060,400 |
| Dec 1999 | $5.05 | $5.63 | $4.86 | $5.63 | +12.15% | 11,088,000 |
| Nov 1999 | $5.06 | $5.78 | $4.94 | $5.02 | -0.31% | 13,269,200 |
| Oct 1999 | $5.38 | $5.42 | $4.19 | $5.03 | -7.47% | 17,823,200 |
| Sep 1999 | $5.78 | $5.98 | $5.02 | $5.44 | -5.95% | 8,017,200 |
| Aug 1999 | $5.67 | $6.05 | $5.41 | $5.78 | +1.93% | 10,170,000 |
| Jul 1999 | $5.83 | $6.00 | $5.19 | $5.67 | -1.63% | 9,428,800 |
| Jun 1999 | $6.09 | $6.09 | $5.36 | $5.77 | -3.15% | 12,486,400 |
| May 1999 | $5.66 | $6.09 | $5.41 | $5.95 | +5.25% | 16,890,000 |
| Apr 1999 | $5.23 | $6.44 | $4.94 | $5.66 | +8.71% | 17,877,600 |
| Mar 1999 | $5.97 | $6.20 | $4.97 | $5.20 | -13.51% | 13,830,400 |
| Feb 1999 | $7.55 | $7.66 | $5.84 | $6.02 | -20.78% | 13,739,200 |
| Jan 1999 | $7.02 | $7.81 | $6.75 | $7.59 | +9.21% | 10,713,200 |
| Dec 1998 | $6.33 | $7.31 | $6.13 | $6.95 | +9.34% | 13,964,000 |
| Nov 1998 | $6.44 | $7.52 | $5.97 | $6.36 | -1.21% | 14,239,600 |
| Oct 1998 | $6.13 | $6.59 | $4.98 | $6.44 | +4.30% | 17,038,400 |
| Sep 1998 | $7.25 | $7.67 | $6.14 | $6.17 | -14.50% | 19,641,200 |
| Aug 1998 | $7.09 | $9.05 | $6.98 | $7.22 | +1.99% | 23,308,800 |
| Jul 1998 | $7.47 | $8.53 | $6.97 | $7.08 | -5.23% | 23,131,600 |
| Jun 1998 | $6.64 | $7.77 | $6.30 | $7.47 | +12.08% | 16,307,600 |
| May 1998 | $6.40 | $7.05 | $6.35 | $6.66 | +4.15% | 17,663,200 |
| Apr 1998 | $5.80 | $6.87 | $5.80 | $6.40 | +10.08% | 20,722,400 |
| Mar 1998 | $5.66 | $5.84 | $5.30 | $5.81 | +2.20% | 12,784,000 |
| Feb 1998 | $5.34 | $5.76 | $5.30 | $5.69 | +6.59% | 8,051,200 |
| Jan 1998 | $5.23 | $5.52 | $5.07 | $5.34 | +2.09% | 11,012,000 |
| Dec 1997 | $5.10 | $5.31 | $4.70 | $5.23 | +3.08% | 8,645,600 |
| Nov 1997 | $4.67 | $5.27 | $4.66 | $5.07 | +8.53% | 7,119,200 |
| Oct 1997 | $4.78 | $4.87 | $4.30 | $4.67 | -2.29% | 8,992,800 |
| Sep 1997 | $4.60 | $4.78 | $4.22 | $4.78 | +4.44% | 8,969,600 |
| Aug 1997 | $5.08 | $5.09 | $4.58 | $4.58 | -10.26% | 8,080,800 |
| Jul 1997 | $4.32 | $5.17 | $4.32 | $5.10 | +18.08% | 13,682,400 |
| Jun 1997 | $3.97 | $4.44 | $3.91 | $4.32 | +9.29% | 6,890,400 |
| May 1997 | $3.56 | $4.02 | $3.53 | $3.95 | +10.96% | 6,038,400 |
| Apr 1997 | $3.67 | $3.70 | $3.41 | $3.56 | -2.57% | 8,382,400 |
| Mar 1997 | $4.22 | $4.34 | $3.66 | $3.66 | -14.60% | 6,649,600 |
| Feb 1997 | $4.11 | $4.31 | $4.02 | $4.28 | +3.40% | 6,760,800 |
| Jan 1997 | $3.83 | $4.20 | $3.70 | $4.14 | +7.72% | 12,630,400 |
| Dec 1996 | $3.84 | $3.97 | $3.66 | $3.84 | +0.41% | 7,260,800 |
| Nov 1996 | $3.34 | $3.88 | $3.28 | $3.83 | +15.57% | 12,661,600 |
| Oct 1996 | $3.19 | $3.55 | $3.16 | $3.31 | +3.42% | 11,478,400 |
| Sep 1996 | $3.08 | $3.30 | $3.03 | $3.20 | +3.01% | 8,344,800 |
| Aug 1996 | $3.13 | $3.36 | $3.11 | $3.11 | -1.49% | 6,973,600 |
| Jul 1996 | $3.36 | $3.44 | $3.00 | $3.16 | -5.61% | 14,977,600 |
| Jun 1996 | $3.50 | $3.70 | $3.34 | $3.34 | -4.46% | 12,136,000 |
| May 1996 | $3.31 | $3.63 | $3.25 | $3.50 | +5.66% | 10,787,200 |
| Apr 1996 | $3.34 | $3.41 | $3.09 | $3.31 | -1.40% | 25,112,800 |
| Mar 1996 | $3.73 | $3.86 | $3.22 | $3.36 | -10.04% | 21,109,600 |
| Feb 1996 | $4.16 | $4.22 | $3.63 | $3.73 | -9.47% | 12,385,600 |
| Jan 1996 | $4.23 | $4.33 | $3.81 | $4.13 | -1.86% | 9,985,600 |
| Dec 1995 | $3.84 | $4.33 | $3.84 | $4.20 | +8.47% | 11,721,600 |
| Nov 1995 | $3.97 | $4.09 | $3.84 | $3.88 | -1.98% | 8,177,600 |
| Oct 1995 | $3.63 | $4.00 | $3.39 | $3.95 | +11.45% | 10,882,400 |
| Sep 1995 | $3.38 | $3.58 | $3.34 | $3.55 | +5.09% | 9,222,400 |
| Aug 1995 | $3.38 | $3.44 | $3.20 | $3.38 | +0.46% | 12,260,000 |
| Jul 1995 | $3.52 | $3.81 | $3.16 | $3.36 | -4.02% | 12,720,800 |
| Jun 1995 | $3.42 | $3.70 | $3.41 | $3.50 | +2.28% | 13,963,200 |
| May 1995 | $2.72 | $3.45 | $2.66 | $3.42 | +26.59% | 41,064,800 |
| Apr 1995 | $2.95 | $2.98 | $2.55 | $2.70 | -7.98% | 12,166,400 |
| Mar 1995 | $2.88 | $3.00 | $2.80 | $2.94 | +2.17% | 8,820,800 |
| Feb 1995 | $2.55 | $2.92 | $2.52 | $2.88 | +13.58% | 9,753,600 |
| Jan 1995 | $2.84 | $2.89 | $2.52 | $2.53 | -11.95% | 7,531,200 |
| Dec 1994 | $2.53 | $2.91 | $2.45 | $2.88 | +14.29% | 9,192,800 |
| Nov 1994 | $2.55 | $2.59 | $2.27 | $2.52 | -2.42% | 10,303,200 |
| Oct 1994 | $2.72 | $2.83 | $2.50 | $2.58 | -5.18% | 14,235,200 |
| Sep 1994 | $3.09 | $3.31 | $2.67 | $2.72 | -12.12% | 15,313,600 |
| Aug 1994 | $2.88 | $3.09 | $2.80 | $3.09 | +8.79% | 10,200,800 |
| Jul 1994 | $2.91 | $3.02 | $2.72 | $2.84 | -1.09% | 14,734,400 |
| Jun 1994 | $2.94 | $3.17 | $2.69 | $2.88 | -2.64% | 23,596,800 |
| May 1994 | $3.36 | $3.41 | $2.80 | $2.95 | -12.50% | 20,269,600 |
| Apr 1994 | $3.56 | $3.75 | $3.09 | $3.38 | -6.90% | 11,280,800 |
| Mar 1994 | $4.27 | $4.28 | $3.55 | $3.63 | -14.39% | 17,249,600 |
| Feb 1994 | $4.38 | $4.83 | $4.22 | $4.23 | -2.52% | 10,194,400 |
| Jan 1994 | $4.50 | $4.67 | $4.25 | $4.34 | -4.14% | 8,859,200 |
| Dec 1993 | $4.63 | $4.73 | $4.34 | $4.53 | -2.03% | 9,489,600 |
| Nov 1993 | $4.75 | $4.75 | $4.13 | $4.63 | -3.58% | 16,728,000 |
| Oct 1993 | $4.69 | $5.17 | $4.67 | $4.80 | +1.32% | 13,494,400 |
| Sep 1993 | $4.67 | $4.86 | $4.33 | $4.73 | +1.34% | 9,316,800 |
| Aug 1993 | $4.06 | $4.75 | $4.06 | $4.67 | +15.00% | 15,601,600 |
| Jul 1993 | $3.97 | $4.11 | $3.19 | $4.06 | +2.77% | 17,252,000 |
| Jun 1993 | $3.75 | $4.22 | $3.73 | $3.95 | +6.30% | 13,537,600 |
| May 1993 | $3.50 | $3.88 | $3.50 | $3.72 | +6.25% | 10,964,000 |
| Apr 1993 | $3.33 | $3.59 | $2.94 | $3.50 | +4.67% | 20,164,800 |
| Mar 1993 | $3.61 | $3.91 | $3.27 | $3.34 | -7.36% | 17,331,200 |
| Feb 1993 | $3.94 | $4.17 | $3.31 | $3.61 | -10.12% | 21,681,600 |
| Jan 1993 | $3.78 | $4.19 | $3.69 | $4.02 | +6.64% | 16,936,000 |
| Dec 1992 | $3.53 | $3.88 | $3.52 | $3.77 | +7.59% | 17,413,600 |
| Nov 1992 | $3.38 | $3.67 | $3.34 | $3.50 | +4.67% | 11,786,400 |
| Oct 1992 | $3.00 | $3.39 | $2.72 | $3.34 | +11.46% | 15,894,400 |
| Sep 1992 | $2.84 | $3.06 | $2.61 | $3.00 | +4.35% | 14,484,800 |
| Aug 1992 | $3.19 | $3.22 | $2.86 | $2.88 | -10.68% | 15,537,600 |
| Jul 1992 | $2.19 | $3.28 | $2.19 | $3.22 | +49.27% | 25,068,800 |
| Jun 1992 | $2.77 | $2.88 | $2.16 | $2.16 | -22.47% | 18,467,200 |
| May 1992 | $2.63 | $2.95 | $2.59 | $2.78 | +4.71% | 21,143,200 |
| Apr 1992 | $3.30 | $3.50 | $2.23 | $2.66 | -21.29% | 39,512,000 |
| Mar 1992 | $3.59 | $3.80 | $3.14 | $3.38 | -6.09% | 22,407,200 |
| Feb 1992 | $3.48 | $3.97 | $3.33 | $3.59 | +3.14% | 27,921,600 |
| Jan 1992 | $2.97 | $3.52 | $2.73 | $3.48 | +18.62% | 31,225,600 |
| Dec 1991 | $2.23 | $3.14 | $2.16 | $2.94 | +30.56% | 14,956,800 |
| Nov 1991 | $1.91 | $2.33 | $1.86 | $2.25 | +17.07% | 11,720,000 |
| Oct 1991 | $1.97 | $2.06 | $1.86 | $1.92 | -0.81% | 5,920,800 |
| Sep 1991 | $1.84 | $1.97 | $1.69 | $1.94 | +5.98% | 3,779,200 |
| Aug 1991 | $1.73 | $1.89 | $1.56 | $1.83 | +4.46% | 3,942,400 |
| Jul 1991 | $1.55 | $1.75 | $1.55 | $1.75 | +10.89% | 3,971,200 |
| Jun 1991 | $1.98 | $1.98 | $1.53 | $1.58 | -20.47% | 5,492,800 |
| May 1991 | $2.19 | $2.19 | $1.78 | $1.98 | -5.22% | 5,967,200 |
| Apr 1991 | $1.81 | $2.30 | $1.72 | $2.09 | +15.52% | 7,987,200 |
| Mar 1991 | $1.80 | $1.97 | $1.69 | $1.81 | 0.00% | 8,615,200 |
| Feb 1991 | $1.53 | $1.97 | $1.48 | $1.81 | +20.83% | 14,162,400 |
| Jan 1991 | $1.17 | $1.52 | $1.16 | $1.50 | +28.00% | 10,045,600 |
| Dec 1990 | $0.8906 | $1.30 | $0.8594 | $1.17 | +29.31% | 16,519,200 |
| Nov 1990 | $0.8906 | $1.00 | $0.8438 | $0.9063 | +3.57% | 3,573,600 |
| Oct 1990 | $0.8594 | $0.9063 | $0.7813 | $0.875 | 0.00% | 5,008,000 |
| Sep 1990 | $0.9219 | $0.9531 | $0.8438 | $0.875 | -8.20% | 3,062,400 |
| Aug 1990 | $1.08 | $1.09 | $0.75 | $0.9531 | -12.86% | 5,380,800 |
| Jul 1990 | $1.13 | $1.16 | $1.06 | $1.09 | -2.77% | 7,744,800 |
| Jun 1990 | $1.08 | $1.16 | $1.03 | $1.13 | +2.85% | 6,123,200 |
| May 1990 | $1.09 | $1.16 | $1.03 | $1.09 | -1.41% | 5,207,200 |
| Apr 1990 | $1.13 | $1.27 | $1.09 | $1.11 | -5.33% | 8,608,000 |
| Mar 1990 | $1.06 | $1.19 | $0.9375 | $1.17 | +10.30% | 9,367,200 |
| Feb 1990 | $0.9844 | $1.09 | $0.9375 | $1.06 | +7.94% | 7,723,200 |
| Jan 1990 | $1.45 | $1.56 | $0.9063 | $0.9844 | -29.21% | 10,871,200 |
| Dec 1989 | $1.58 | $1.59 | $1.19 | $1.39 | -10.10% | 8,741,600 |
| Nov 1989 | $1.97 | $1.97 | $1.55 | $1.55 | -21.43% | 5,831,200 |
| Oct 1989 | $2.17 | $2.33 | $1.75 | $1.97 | -9.35% | 8,186,400 |
| Sep 1989 | $2.17 | $2.22 | $2.05 | $2.17 | 0.00% | 8,576,800 |
| Aug 1989 | $2.02 | $2.25 | $1.91 | $2.17 | +7.75% | 10,743,200 |
| Jul 1989 | $2.00 | $2.13 | $1.91 | $2.02 | +0.78% | 8,652,800 |
| Jun 1989 | $2.09 | $2.33 | $2.00 | $2.00 | -4.48% | 10,710,400 |
| May 1989 | $1.69 | $2.36 | $1.69 | $2.09 | +21.82% | 11,543,200 |
| Apr 1989 | $1.56 | $1.78 | $1.55 | $1.72 | +11.11% | 8,199,200 |
| Mar 1989 | $1.31 | $1.64 | $1.28 | $1.55 | +19.28% | 8,524,800 |
| Feb 1989 | $1.44 | $1.55 | $1.25 | $1.30 | -9.78% | 5,578,400 |
| Jan 1989 | $1.38 | $1.44 | $1.33 | $1.44 | +3.37% | 7,417,600 |
| Dec 1988 | $1.19 | $1.44 | $1.19 | $1.39 | +15.58% | 11,057,600 |
| Nov 1988 | $1.09 | $1.20 | $1.08 | $1.20 | +11.59% | 8,492,000 |
| Oct 1988 | $1.06 | $1.11 | $1.00 | $1.08 | 0.00% | 4,012,800 |
| Sep 1988 | $0.9219 | $1.14 | $0.9219 | $1.08 | +16.95% | 5,826,400 |
| Aug 1988 | $1.00 | $1.03 | $0.8906 | $0.9219 | -7.81% | 5,440,000 |
| Jul 1988 | $0.9375 | $1.00 | $0.9219 | $1.00 | +6.67% | 4,493,600 |
| Jun 1988 | $0.8125 | $1.00 | $0.8125 | $0.9375 | +17.65% | 7,953,600 |
| May 1988 | $0.875 | $0.8906 | $0.7656 | $0.7969 | -10.53% | 6,520,800 |
| Apr 1988 | $0.9531 | $0.9531 | $0.8594 | $0.8906 | -6.56% | 5,239,200 |
| Mar 1988 | $1.03 | $1.08 | $0.8438 | $0.9531 | -7.58% | 7,823,200 |
| Feb 1988 | $1.08 | $1.25 | $0.9688 | $1.03 | -2.94% | 4,541,600 |
| Jan 1988 | $1.06 | $1.25 | $0.9375 | $1.06 | +1.49% | 3,452,000 |
| Dec 1987 | $0.8438 | $1.16 | $0.8438 | $1.05 | +17.55% | 7,908,000 |
| Nov 1987 | $0.9375 | $1.06 | $0.8594 | $0.8906 | -8.06% | 9,800,800 |
| Oct 1987 | $1.50 | $1.52 | $0.8906 | $0.9688 | -34.74% | 16,622,400 |
| Sep 1987 | $1.56 | $1.59 | $1.42 | $1.48 | -5.94% | 7,983,200 |
| Aug 1987 | $1.52 | $1.75 | $1.50 | $1.58 | +2.02% | 11,499,200 |
| Jul 1987 | $1.45 | $1.69 | $1.30 | $1.55 | +6.46% | 16,022,400 |
| Jun 1987 | $1.48 | $1.61 | $1.41 | $1.45 | -1.07% | 6,601,600 |
| May 1987 | $1.67 | $1.73 | $1.42 | $1.47 | -12.96% | 7,519,200 |
| Apr 1987 | $1.75 | $1.95 | $1.63 | $1.69 | -3.57% | 7,450,400 |
| Mar 1987 | $2.00 | $2.17 | $1.75 | $1.75 | -12.50% | 10,294,400 |
| Feb 1987 | $1.94 | $2.11 | $1.91 | $2.00 | +2.40% | 8,627,200 |
| Jan 1987 | $1.52 | $2.06 | $1.52 | $1.95 | +28.87% | 11,446,400 |
| Dec 1986 | $1.80 | $1.81 | $1.44 | $1.52 | -16.38% | 9,896,000 |
| Nov 1986 | $1.86 | $1.86 | $1.67 | $1.81 | -1.70% | 6,363,200 |
| Oct 1986 | $1.56 | $1.88 | $1.53 | $1.84 | +20.41% | 6,850,400 |
| Sep 1986 | $1.64 | $1.73 | $1.31 | $1.53 | -5.77% | 8,888,000 |
| Aug 1986 | $1.64 | $1.73 | $1.38 | $1.63 | -1.89% | 8,396,800 |
| Jul 1986 | $2.53 | $2.53 | $1.63 | $1.66 | -33.33% | 15,236,800 |
| Jun 1986 | $2.25 | $2.64 | $2.16 | $2.48 | +10.42% | 11,278,400 |
| May 1986 | $2.44 | $2.44 | $2.11 | $2.25 | -7.69% | 12,168,000 |
| Apr 1986 | $2.83 | $2.83 | $2.38 | $2.44 | -14.29% | 15,896,000 |
| Mar 1986 | $2.28 | $3.00 | $2.27 | $2.84 | +24.66% | 37,369,600 |
| Feb 1986 | $1.83 | $2.44 | $1.83 | $2.28 | +25.86% | 21,579,200 |
| Jan 1986 | $1.72 | $2.00 | $1.67 | $1.81 | +5.45% | 12,144,000 |
| Dec 1985 | $1.67 | $1.86 | $1.47 | $1.72 | +2.81% | 9,635,200 |
| Nov 1985 | $1.38 | $1.75 | $1.34 | $1.67 | +21.59% | 12,876,800 |
| Oct 1985 | $1.52 | $1.61 | $1.30 | $1.38 | -11.11% | 12,958,400 |
| Sep 1985 | $1.80 | $1.83 | $1.38 | $1.55 | -13.91% | 3,650,400 |
| Aug 1985 | $2.00 | $2.03 | $1.70 | $1.80 | -10.16% | 7,707,200 |
| Jul 1985 | $2.05 | $2.28 | $1.97 | $2.00 | -4.48% | 13,553,600 |
| Jun 1985 | $2.19 | $2.23 | $1.98 | $2.09 | -4.28% | 6,433,600 |
| May 1985 | $1.97 | $2.30 | $1.88 | $2.19 | +11.11% | 14,164,800 |
| Apr 1985 | $2.05 | $2.13 | $1.94 | $1.97 | -4.54% | 5,036,800 |
| Mar 1985 | $2.20 | $2.23 | $1.91 | $2.06 | -6.38% | 8,782,400 |
| Feb 1985 | $2.59 | $2.61 | $2.16 | $2.20 | -15.06% | 12,264,000 |
| Jan 1985 | $2.31 | $2.72 | $2.25 | $2.59 | +12.16% | 21,936,000 |
| Dec 1984 | $2.16 | $2.36 | $1.91 | $2.31 | +5.71% | 4,808,000 |
| Nov 1984 | $2.28 | $2.38 | $2.02 | $2.19 | -4.11% | 7,125,600 |
| Oct 1984 | $2.06 | $2.34 | $1.86 | $2.28 | +10.61% | 17,834,400 |
| Sep 1984 | $1.78 | $2.19 | $1.73 | $2.06 | +15.79% | 10,202,400 |
| Aug 1984 | $1.61 | $1.94 | $1.58 | $1.78 | +10.68% | 18,251,200 |
| Jul 1984 | $1.55 | $1.70 | $1.27 | $1.61 | +4.04% | 8,991,200 |
| Jun 1984 | $1.53 | $1.80 | $1.38 | $1.55 | +1.02% | 9,566,400 |
| May 1984 | $1.67 | $1.84 | $1.42 | $1.53 | -8.41% | 12,232,800 |
| Apr 1984 | $2.17 | $2.17 | $1.58 | $1.67 | -23.02% | 18,184,000 |
| Mar 1984 | $2.13 | $2.41 | $1.94 | $2.17 | 0.00% | 14,833,600 |
| Feb 1984 | $2.59 | $2.64 | $2.14 | $2.17 | -16.27% | 8,272,800 |
| Jan 1984 | $3.09 | $3.38 | $2.47 | $2.59 | -16.16% | 16,711,200 |
| Dec 1983 | $3.39 | $3.41 | $2.81 | $3.09 | -9.17% | 7,928,800 |
| Nov 1983 | $2.98 | $3.64 | $2.77 | $3.41 | +14.14% | 12,238,400 |
| Oct 1983 | $3.28 | $3.66 | $2.92 | $2.98 | -9.05% | 9,163,200 |
| Sep 1983 | $3.08 | $3.48 | $3.05 | $3.28 | +7.69% | 7,587,200 |
| Aug 1983 | $2.86 | $3.59 | $2.61 | $3.05 | +6.56% | 19,536,800 |
| Jul 1983 | $4.02 | $4.03 | $2.75 | $2.86 | -28.79% | 29,234,400 |
| Jun 1983 | $4.47 | $4.69 | $3.69 | $4.02 | -10.14% | 9,397,600 |
| May 1983 | $4.08 | $4.63 | $4.02 | $4.47 | +11.29% | 6,998,400 |
| Apr 1983 | $3.56 | $4.05 | $3.38 | $4.02 | +12.23% | 7,459,200 |
| Mar 1983 | $2.85 | $3.82 | $2.85 | $3.58 | +26.17% | 13,230,400 |
| Feb 1983 | $2.67 | $2.93 | $2.46 | $2.84 | +6.14% | 9,240,000 |
| Jan 1983 | $2.50 | $3.05 | $2.20 | $2.67 | +10.32% | 12,075,200 |
| Dec 1982 | $2.01 | $2.43 | $1.84 | $2.42 | +20.62% | 9,953,600 |
| Nov 1982 | $1.48 | $2.01 | $1.45 | $2.01 | +35.26% | 11,360,000 |
| Oct 1982 | $0.8984 | $1.55 | $0.8984 | $1.48 | +65.22% | 11,091,200 |
| Sep 1982 | $0.7539 | $0.9805 | $0.7461 | $0.8984 | +19.17% | 6,524,800 |
| Aug 1982 | $0.5781 | $0.7695 | $0.5586 | $0.7539 | +30.41% | 8,460,800 |
| Jul 1982 | $0.50 | $0.5938 | $0.4805 | $0.5781 | +16.54% | 9,817,600 |
| Jun 1982 | $0.5156 | $0.5391 | $0.4883 | $0.4961 | -3.79% | 2,524,800 |
| May 1982 | $0.4766 | $0.5156 | $0.4688 | $0.5156 | +8.20% | 5,113,600 |
| Apr 1982 | $0.4688 | $0.5078 | $0.4609 | $0.4766 | +1.67% | 3,872,000 |
| Mar 1982 | $0.4414 | $0.4922 | $0.4219 | $0.4688 | +5.26% | 3,225,600 |
| Feb 1982 | $0.4844 | $0.4844 | $0.4023 | $0.4453 | -8.06% | 2,572,800 |
| Jan 1982 | $0.4766 | $0.4844 | $0.4414 | $0.4844 | +1.64% | 3,606,400 |
| Dec 1981 | $0.4453 | $0.4844 | $0.4375 | $0.4766 | +7.96% | 4,073,600 |
| Nov 1981 | $0.3984 | $0.4492 | $0.3984 | $0.4414 | +17.71% | 1,750,400 |
| Oct 1981 | $0.3711 | $0.4297 | $0.3203 | $0.375 | 0.00% | 2,665,600 |
| Sep 1981 | $0.4141 | $0.4141 | $0.3438 | $0.375 | -13.51% | 2,956,800 |
| Aug 1981 | $0.4883 | $0.4961 | $0.4063 | $0.4336 | -11.20% | 2,627,200 |
| Jul 1981 | $0.4844 | $0.5117 | $0.4531 | $0.4883 | -0.79% | 1,177,600 |
| Jun 1981 | $0.5078 | $0.543 | $0.4922 | $0.4922 | -2.33% | 2,368,000 |
| May 1981 | $0.5039 | $0.5156 | $0.4805 | $0.5039 | -1.53% | 2,662,400 |
| Apr 1981 | $0.4844 | $0.5117 | $0.4492 | $0.5117 | +7.38% | 1,340,800 |
| Mar 1981 | $0.4453 | $0.543 | $0.4453 | $0.4766 | +7.02% | 2,880,000 |
| Feb 1981 | $0.418 | $0.4609 | $0.4102 | $0.4453 | +5.56% | 2,236,800 |
| Jan 1981 | $0.4023 | $0.4297 | $0.3398 | $0.4219 | +4.85% | 1,945,600 |
| Dec 1980 | $0.4023 | $0.418 | $0.3516 | $0.4023 | 0.00% | 2,156,800 |
| Nov 1980 | $0.3867 | $0.4414 | $0.3633 | $0.4023 | +3.00% | 2,659,200 |
| Oct 1980 | $0.3711 | $0.4531 | $0.3633 | $0.3906 | +5.26% | 3,008,000 |
| Sep 1980 | $0.3477 | $0.4648 | $0.3438 | $0.3711 | +6.74% | 4,374,400 |
| Aug 1980 | $0.3535 | $0.3594 | $0.3125 | $0.3477 | -1.11% | 3,744,000 |
| Jul 1980 | $0.25 | $0.3594 | $0.248 | $0.3516 | +40.63% | 5,804,800 |
| Jun 1980 | $0.2324 | $0.2656 | $0.2246 | $0.25 | +7.56% | 2,707,200 |
| May 1980 | $0.1816 | $0.2324 | $0.1816 | $0.2324 | +27.96% | 3,040,000 |
| Apr 1980 | $0.1699 | $0.1875 | $0.166 | $0.1816 | +9.41% | 1,612,800 |
| Mar 1980 | $0.1855 | $0.1914 | $0.1406 | $0.166 | – | 1,779,200 |
Seasonality
PHM 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 | 6.5% | -2.4% | -2.2% | 6.2% | 2.0% | 2.5% | 6.5% | 1.9% | -2.2% | 0.4% | 8.4% | 0.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.7% | 9.7% | -14.1% | 4.0% | -3.4% | 16.3% | -7.8% | -0.1% | -7.9% | 7.5% | ||
| 2025 | 4.5% | -9.2% | -0.3% | -0.2% | -4.4% | 7.8% | 7.1% | 16.9% | 0.2% | -9.3% | 6.1% | -7.6% |
| 2024 | 1.3% | 3.7% | 11.5% | -7.6% | 5.3% | -6.0% | 19.9% | -0.3% | 9.2% | -9.8% | 4.4% | -19.3% |
| 2023 | 25.0% | -3.9% | 6.9% | 15.2% | -1.6% | 17.8% | 8.6% | -2.8% | -9.6% | -0.6% | 20.2% | 17.0% |
| 2022 | -7.8% | -5.8% | -15.4% | -0.3% | 8.4% | -12.1% | 10.1% | -6.8% | -7.4% | 6.6% | 12.0% | 2.0% |
| 2021 | 0.9% | 3.7% | 16.6% | 12.7% | -2.2% | -5.3% | 0.5% | -1.8% | -14.5% | 4.7% | 4.1% | 14.6% |
| 2020 | 15.1% | -10.0% | -44.3% | 26.7% | 20.2% | 0.5% | 28.1% | 2.3% | 4.1% | -11.9% | 7.0% | -0.8% |
| 2019 | 7.0% | -2.9% | 4.0% | 12.5% | -1.5% | 2.4% | -0.3% | 7.3% | 8.5% | 7.4% | 1.0% | -1.8% |
| 2018 | -4.3% | -11.8% | 5.4% | 2.9% | -0.4% | -4.7% | -0.9% | -1.9% | -11.1% | -0.8% | 7.9% | -1.6% |
| 2017 | 17.0% | 2.5% | 7.2% | -3.7% | 0.0% | 8.6% | -0.4% | 5.7% | 6.2% | 10.6% | 12.9% | -2.3% |