Regions Financial Corp (RF) stock
RFNYSENational Commercial BanksFiscal year ends December 31Also trades as RF.PC, RF.PE, RF.PF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/303% above fair value
$28.57−0.31 (-1.07%)
Close on Oct 30, 2026Market cap $24.34BP/E 11.6Yield 3.61%
Price history
Regions Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.57
-1.07% on the day
52-week range
$23.59 – $32.47
-12.0% from the high
Change over 52 weeks
+18.1%
From $24.20 on Oct 30, 2025
Average volume
9.52M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.80 | $29.04 | $26.14 | $28.57 | +6.29% | 253,816,253 |
| Sep 2026 | $29.55 | $30.63 | $26.74 | $26.88 | -10.04% | 183,959,888 |
| Aug 2026 | $31.03 | $32.29 | $29.84 | $29.88 | -3.46% | 159,604,236 |
| Jul 2026 | $30.15 | $32.47 | $29.55 | $30.95 | +2.48% | 218,866,286 |
| Jun 2026 | $27.42 | $30.44 | $27.12 | $30.20 | +7.86% | 239,895,081 |
| May 2026 | $28.52 | $28.56 | $26.16 | $28.00 | -1.93% | 221,131,229 |
| Apr 2026 | $26.37 | $28.73 | $25.75 | $28.55 | +9.30% | 202,811,662 |
| Mar 2026 | $27.06 | $28.20 | $24.72 | $26.12 | -6.14% | 350,509,863 |
| Feb 2026 | $28.57 | $31.53 | $27.61 | $27.83 | -2.35% | 269,641,943 |
| Jan 2026 | $27.09 | $29.26 | $26.81 | $28.50 | +5.17% | 320,262,140 |
| Dec 2025 | $25.00 | $27.98 | $24.88 | $27.10 | +6.48% | 221,143,883 |
| Nov 2025 | $24.08 | $25.69 | $23.59 | $25.45 | +5.17% | 333,536,573 |
| Oct 2025 | $26.30 | $26.87 | $22.70 | $24.20 | -8.23% | 854,679,800 |
| Sep 2025 | $26.77 | $27.61 | $25.90 | $26.37 | -3.72% | 407,957,010 |
| Aug 2025 | $24.91 | $27.58 | $24.40 | $27.39 | +8.13% | 324,157,720 |
| Jul 2025 | $23.35 | $26.66 | $23.35 | $25.33 | +7.70% | 305,734,953 |
| Jun 2025 | $21.19 | $23.68 | $20.79 | $23.52 | +9.70% | 202,983,278 |
| May 2025 | $20.33 | $22.68 | $20.18 | $21.44 | +5.05% | 144,793,228 |
| Apr 2025 | $21.60 | $22.05 | $17.74 | $20.41 | -6.07% | 234,276,846 |
| Mar 2025 | $23.56 | $23.78 | $20.68 | $21.73 | -8.35% | 208,849,712 |
| Feb 2025 | $23.94 | $24.71 | $23.21 | $23.71 | -3.77% | 134,621,852 |
| Jan 2025 | $23.62 | $25.25 | $22.94 | $24.64 | +4.76% | 176,334,274 |
| Dec 2024 | $27.07 | $27.12 | $23.01 | $23.52 | -13.72% | 167,606,565 |
| Nov 2024 | $23.91 | $27.96 | $23.26 | $27.26 | +14.20% | 154,685,003 |
| Oct 2024 | $23.14 | $24.47 | $22.24 | $23.87 | +2.31% | 178,254,599 |
| Sep 2024 | $23.08 | $23.43 | $21.33 | $23.33 | -0.38% | 146,240,505 |
| Aug 2024 | $22.38 | $23.47 | $19.88 | $23.42 | +4.69% | 149,176,524 |
| Jul 2024 | $20.10 | $22.88 | $19.50 | $22.37 | +11.63% | 197,962,769 |
| Jun 2024 | $19.24 | $20.05 | $17.72 | $20.04 | +3.57% | 138,597,989 |
| May 2024 | $19.36 | $20.37 | $18.31 | $19.35 | +0.42% | 139,553,808 |
| Apr 2024 | $21.06 | $21.06 | $18.40 | $19.27 | -8.41% | 166,653,368 |
| Mar 2024 | $18.49 | $21.08 | $18.16 | $21.04 | +12.94% | 181,108,509 |
| Feb 2024 | $18.71 | $18.87 | $17.42 | $18.63 | -0.21% | 184,765,702 |
| Jan 2024 | $19.15 | $19.70 | $17.52 | $18.67 | -3.66% | 189,570,774 |
| Dec 2023 | $16.62 | $19.78 | $16.60 | $19.38 | +16.19% | 183,121,275 |
| Nov 2023 | $14.50 | $16.81 | $14.37 | $16.68 | +14.80% | 157,266,848 |
| Oct 2023 | $17.08 | $17.13 | $13.72 | $14.53 | -15.52% | 273,133,914 |
| Sep 2023 | $18.55 | $18.81 | $16.62 | $17.20 | -6.22% | 162,122,683 |
| Aug 2023 | $20.26 | $21.02 | $18.18 | $18.34 | -9.97% | 152,070,976 |
| Jul 2023 | $17.84 | $20.68 | $17.57 | $20.37 | +14.31% | 140,512,889 |
| Jun 2023 | $17.37 | $18.80 | $16.77 | $17.82 | +3.18% | 186,811,905 |
| May 2023 | $18.24 | $18.27 | $15.31 | $17.27 | -5.42% | 230,176,453 |
| Apr 2023 | $18.63 | $19.39 | $17.23 | $18.26 | -1.62% | 191,423,338 |
| Mar 2023 | $23.19 | $23.58 | $13.94 | $18.56 | -20.41% | 437,745,311 |
| Feb 2023 | $23.33 | $24.33 | $22.68 | $23.32 | -0.93% | 134,033,435 |
| Jan 2023 | $21.77 | $23.55 | $21.11 | $23.54 | +9.18% | 150,626,301 |
| Dec 2022 | $23.37 | $23.44 | $20.38 | $21.56 | -7.11% | 155,326,099 |
| Nov 2022 | $22.13 | $23.66 | $21.28 | $23.21 | +5.74% | 124,228,856 |
| Oct 2022 | $20.31 | $22.14 | $19.10 | $21.95 | +9.37% | 213,306,896 |
| Sep 2022 | $21.47 | $22.80 | $19.64 | $20.07 | -7.38% | 182,214,716 |
| Aug 2022 | $21.00 | $23.37 | $20.75 | $21.67 | +2.31% | 138,190,994 |
| Jul 2022 | $18.69 | $21.32 | $18.01 | $21.18 | +12.96% | 151,384,419 |
| Jun 2022 | $22.15 | $22.16 | $18.18 | $18.75 | -15.12% | 152,592,145 |
| May 2022 | $21.07 | $22.23 | $19.33 | $22.09 | +6.61% | 173,404,157 |
| Apr 2022 | $22.74 | $22.80 | $19.97 | $20.72 | -6.92% | 197,511,515 |
| Mar 2022 | $23.90 | $23.91 | $21.21 | $22.26 | -7.98% | 232,584,005 |
| Feb 2022 | $23.00 | $25.57 | $22.00 | $24.19 | +5.45% | 188,405,722 |
| Jan 2022 | $22.52 | $25.53 | $21.36 | $22.94 | +5.23% | 253,734,760 |
| Dec 2021 | $23.25 | $23.52 | $20.25 | $21.80 | -4.18% | 170,535,495 |
| Nov 2021 | $23.91 | $24.89 | $22.72 | $22.75 | -3.93% | 137,853,999 |
| Oct 2021 | $21.43 | $24.49 | $21.22 | $23.68 | +11.12% | 154,924,488 |
| Sep 2021 | $20.42 | $21.98 | $18.81 | $21.31 | +4.31% | 182,089,564 |
| Aug 2021 | $19.38 | $21.19 | $18.82 | $20.43 | +6.13% | 144,080,873 |
| Jul 2021 | $20.41 | $20.51 | $18.02 | $19.25 | -4.61% | 158,884,494 |
| Jun 2021 | $23.75 | $23.81 | $19.16 | $20.18 | -13.80% | 165,758,544 |
| May 2021 | $22.06 | $23.51 | $21.47 | $23.41 | +7.39% | 124,916,056 |
| Apr 2021 | $20.64 | $22.08 | $19.09 | $21.80 | +5.52% | 163,115,438 |
| Mar 2021 | $21.13 | $22.20 | $19.66 | $20.66 | +0.15% | 248,596,989 |
| Feb 2021 | $17.26 | $22.61 | $16.94 | $20.63 | +21.28% | 156,889,110 |
| Jan 2021 | $16.27 | $18.71 | $15.72 | $17.01 | +5.52% | 170,592,308 |
| Dec 2020 | $15.69 | $16.35 | $15.07 | $16.12 | +5.57% | 188,880,274 |
| Nov 2020 | $13.54 | $16.23 | $12.89 | $15.27 | +14.81% | 183,822,785 |
| Oct 2020 | $11.54 | $14.04 | $11.30 | $13.30 | +15.35% | 191,677,266 |
| Sep 2020 | $11.45 | $12.32 | $10.60 | $11.53 | -0.26% | 160,528,636 |
| Aug 2020 | $10.87 | $12.31 | $10.66 | $11.56 | +6.45% | 141,370,760 |
| Jul 2020 | $11.10 | $11.21 | $9.79 | $10.86 | -2.34% | 218,127,761 |
| Jun 2020 | $11.35 | $14.25 | $10.60 | $11.12 | -1.68% | 284,038,906 |
| May 2020 | $10.39 | $12.22 | $8.41 | $11.31 | +5.21% | 213,846,037 |
| Apr 2020 | $8.36 | $11.46 | $7.90 | $10.75 | +19.84% | 289,186,320 |
| Mar 2020 | $13.63 | $14.77 | $6.94 | $8.97 | -33.65% | 444,702,350 |
| Feb 2020 | $15.71 | $16.77 | $13.17 | $13.52 | -13.17% | 205,610,658 |
| Jan 2020 | $17.26 | $17.30 | $15.12 | $15.57 | -9.27% | 221,989,441 |
| Dec 2019 | $16.71 | $17.54 | $16.10 | $17.16 | +3.13% | 180,407,470 |
| Nov 2019 | $16.31 | $17.35 | $16.20 | $16.64 | +3.35% | 154,972,630 |
| Oct 2019 | $15.95 | $16.75 | $14.77 | $16.10 | +1.77% | 217,805,611 |
| Sep 2019 | $14.49 | $16.68 | $14.13 | $15.82 | +8.21% | 200,086,137 |
| Aug 2019 | $15.87 | $15.97 | $13.50 | $14.62 | -8.22% | 262,020,993 |
| Jul 2019 | $15.03 | $16.14 | $14.66 | $15.93 | +6.63% | 247,395,162 |
| Jun 2019 | $13.77 | $15.12 | $13.71 | $14.94 | +8.03% | 230,943,019 |
| May 2019 | $15.57 | $15.69 | $13.70 | $13.83 | -10.95% | 238,838,082 |
| Apr 2019 | $14.33 | $15.91 | $14.32 | $15.53 | +9.75% | 266,974,337 |
| Mar 2019 | $16.56 | $16.72 | $13.38 | $14.15 | -13.72% | 285,068,066 |
| Feb 2019 | $15.22 | $16.63 | $15.16 | $16.40 | +8.11% | 231,451,891 |
| Jan 2019 | $13.16 | $15.81 | $13.11 | $15.17 | +13.38% | 265,378,775 |
| Dec 2018 | $16.78 | $16.85 | $12.39 | $13.38 | -18.66% | 305,120,915 |
| Nov 2018 | $17.04 | $17.88 | $15.57 | $16.45 | -3.06% | 307,557,823 |
| Oct 2018 | $18.45 | $18.93 | $15.42 | $16.97 | -7.52% | 356,680,874 |
| Sep 2018 | $19.51 | $19.99 | $18.29 | $18.35 | -5.70% | 197,393,206 |
| Aug 2018 | $18.69 | $19.71 | $18.66 | $19.46 | +4.57% | 213,095,267 |
| Jul 2018 | $17.68 | $18.93 | $17.07 | $18.61 | +4.67% | 250,899,618 |
| Jun 2018 | $18.54 | $19.32 | $17.74 | $17.78 | -2.52% | 230,205,958 |
| May 2018 | $18.65 | $19.60 | $18.00 | $18.24 | -2.46% | 214,760,194 |
| Apr 2018 | $18.53 | $19.23 | $17.80 | $18.70 | +0.65% | 251,930,936 |
| Mar 2018 | $19.44 | $20.21 | $17.95 | $18.58 | -4.28% | 225,798,237 |
| Feb 2018 | $19.19 | $20.10 | $17.62 | $19.41 | +0.94% | 240,077,947 |
| Jan 2018 | $17.39 | $19.60 | $17.24 | $19.23 | +11.28% | 219,708,623 |
| Dec 2017 | $16.60 | $17.58 | $16.05 | $17.28 | +4.16% | 200,179,073 |
| Nov 2017 | $15.54 | $16.94 | $15.06 | $16.59 | +7.17% | 272,265,221 |
| Oct 2017 | $15.09 | $15.88 | $14.62 | $15.48 | +1.64% | 260,171,397 |
| Sep 2017 | $14.13 | $15.33 | $13.03 | $15.23 | +7.94% | 237,395,328 |
| Aug 2017 | $14.68 | $15.28 | $13.89 | $14.11 | -3.36% | 312,834,036 |
| Jul 2017 | $14.77 | $14.97 | $14.01 | $14.60 | -0.27% | 281,749,961 |
| Jun 2017 | $13.93 | $14.85 | $13.26 | $14.64 | +5.78% | 414,999,180 |
| May 2017 | $13.80 | $14.61 | $13.60 | $13.84 | +0.65% | 373,827,730 |
| Apr 2017 | $14.56 | $14.91 | $13.00 | $13.75 | -5.37% | 376,533,380 |
| Mar 2017 | $15.61 | $16.03 | $13.61 | $14.53 | -4.85% | 393,768,742 |
| Feb 2017 | $14.55 | $15.66 | $14.20 | $15.27 | +5.97% | 266,308,169 |
| Jan 2017 | $14.56 | $14.93 | $13.65 | $14.41 | +0.35% | 307,269,305 |
| Dec 2016 | $13.61 | $14.73 | $13.55 | $14.36 | +6.06% | 451,190,432 |
| Nov 2016 | $10.80 | $13.64 | $10.32 | $13.54 | +26.42% | 607,995,380 |
| Oct 2016 | $9.82 | $10.96 | $9.78 | $10.71 | +8.51% | 371,959,680 |
| Sep 2016 | $9.99 | $10.08 | $9.37 | $9.87 | -1.00% | 383,738,000 |
| Aug 2016 | $9.21 | $10.00 | $8.82 | $9.97 | +8.72% | 338,612,100 |
| Jul 2016 | $8.44 | $9.32 | $7.80 | $9.17 | +7.76% | 424,477,800 |
| Jun 2016 | $9.67 | $10.00 | $7.86 | $8.51 | -13.43% | 448,822,500 |
| May 2016 | $9.45 | $9.99 | $8.89 | $9.83 | +4.80% | 386,969,100 |
| Apr 2016 | $7.80 | $9.63 | $7.53 | $9.38 | +19.49% | 471,652,700 |
| Mar 2016 | $7.61 | $8.57 | $7.59 | $7.85 | +4.39% | 403,336,400 |
| Feb 2016 | $8.13 | $8.15 | $7.00 | $7.52 | -7.39% | 464,468,100 |
| Jan 2016 | $9.35 | $9.51 | $7.08 | $8.12 | -15.42% | 487,605,400 |
| Dec 2015 | $10.21 | $10.28 | $9.20 | $9.60 | -5.33% | 387,374,700 |
| Nov 2015 | $9.44 | $10.23 | $9.38 | $10.14 | +8.45% | 294,896,600 |
| Oct 2015 | $9.01 | $9.76 | $8.54 | $9.35 | +3.77% | 345,125,600 |
| Sep 2015 | $9.35 | $9.77 | $8.74 | $9.01 | -6.05% | 326,203,300 |
| Aug 2015 | $10.40 | $10.81 | $8.76 | $9.59 | -7.70% | 387,099,600 |
| Jul 2015 | $10.47 | $10.87 | $9.82 | $10.39 | +0.29% | 411,649,300 |
| Jun 2015 | $10.14 | $10.82 | $9.96 | $10.36 | +2.68% | 330,109,100 |
| May 2015 | $9.86 | $10.41 | $9.75 | $10.09 | +2.64% | 286,520,100 |
| Apr 2015 | $9.45 | $9.91 | $9.28 | $9.83 | +4.02% | 356,040,300 |
| Mar 2015 | $9.61 | $9.98 | $9.17 | $9.45 | -1.66% | 395,032,700 |
| Feb 2015 | $8.78 | $9.73 | $8.70 | $9.61 | +10.46% | 275,259,000 |
| Jan 2015 | $10.65 | $10.68 | $8.59 | $8.70 | -17.61% | 447,487,300 |
| Dec 2014 | $10.01 | $10.83 | $9.73 | $10.56 | +4.87% | 322,211,600 |
| Nov 2014 | $9.89 | $10.29 | $9.88 | $10.07 | +1.41% | 237,461,900 |
| Oct 2014 | $10.03 | $10.14 | $8.85 | $9.93 | -1.10% | 469,646,800 |
| Sep 2014 | $10.18 | $10.63 | $9.95 | $10.04 | -1.08% | 305,591,400 |
| Aug 2014 | $10.08 | $10.31 | $9.65 | $10.15 | +0.10% | 220,187,900 |
| Jul 2014 | $10.69 | $10.96 | $9.94 | $10.14 | -4.52% | 281,709,200 |
| Jun 2014 | $10.18 | $10.91 | $10.15 | $10.62 | +4.22% | 298,113,500 |
| May 2014 | $10.19 | $10.56 | $9.80 | $10.19 | +0.49% | 254,081,200 |
| Apr 2014 | $11.12 | $11.28 | $9.96 | $10.14 | -8.73% | 306,662,100 |
| Mar 2014 | $10.56 | $11.54 | $10.46 | $11.11 | +4.42% | 343,798,200 |
| Feb 2014 | $10.19 | $10.77 | $9.79 | $10.64 | +4.62% | 234,877,900 |
| Jan 2014 | $9.86 | $11.08 | $9.83 | $10.17 | +2.83% | 414,213,100 |
| Dec 2013 | $9.74 | $9.93 | $9.35 | $9.89 | +1.64% | 253,027,900 |
| Nov 2013 | $9.62 | $9.98 | $9.25 | $9.73 | +1.04% | 270,740,600 |
| Oct 2013 | $9.26 | $10.13 | $9.19 | $9.63 | +4.00% | 435,481,400 |
| Sep 2013 | $9.53 | $9.75 | $8.84 | $9.26 | -1.49% | 310,982,500 |
| Aug 2013 | $10.12 | $10.31 | $9.34 | $9.40 | -6.09% | 296,301,100 |
| Jul 2013 | $9.62 | $10.52 | $9.61 | $10.01 | +5.04% | 389,178,400 |
| Jun 2013 | $9.16 | $9.71 | $8.82 | $9.53 | +4.38% | 386,519,400 |
| May 2013 | $8.46 | $9.48 | $8.37 | $9.13 | +7.54% | 298,486,100 |
| Apr 2013 | $8.19 | $8.49 | $7.62 | $8.49 | +3.66% | 316,076,400 |
| Mar 2013 | $7.60 | $8.44 | $7.55 | $8.19 | +7.06% | 325,787,600 |
| Feb 2013 | $7.84 | $8.00 | $7.42 | $7.65 | -1.67% | 276,720,100 |
| Jan 2013 | $7.32 | $7.88 | $7.13 | $7.78 | +9.12% | 402,232,500 |
| Dec 2012 | $6.69 | $7.19 | $6.40 | $7.13 | +6.90% | 288,265,700 |
| Nov 2012 | $6.54 | $6.82 | $6.19 | $6.67 | +2.30% | 376,588,800 |
| Oct 2012 | $7.25 | $7.72 | $6.36 | $6.52 | -9.44% | 508,122,400 |
| Sep 2012 | $6.97 | $7.73 | $6.90 | $7.20 | +3.45% | 362,778,800 |
| Aug 2012 | $7.01 | $7.24 | $6.68 | $6.96 | 0.00% | 296,697,800 |
| Jul 2012 | $6.82 | $7.17 | $6.22 | $6.96 | +3.11% | 423,298,600 |
| Jun 2012 | $6.10 | $6.80 | $5.46 | $6.75 | +7.31% | 461,233,500 |
| May 2012 | $6.77 | $6.98 | $6.08 | $6.29 | -6.68% | 473,831,600 |
| Apr 2012 | $6.56 | $6.92 | $5.91 | $6.74 | +2.28% | 485,739,500 |
| Mar 2012 | $5.82 | $6.69 | $5.61 | $6.59 | +14.41% | 770,130,700 |
| Feb 2012 | $5.32 | $6.08 | $5.23 | $5.76 | +10.34% | 370,758,000 |
| Jan 2012 | $4.39 | $5.46 | $4.21 | $5.22 | +21.40% | 458,248,800 |
| Dec 2011 | $4.03 | $4.45 | $3.79 | $4.30 | +4.62% | 353,647,200 |
| Nov 2011 | $3.71 | $4.46 | $3.51 | $4.11 | +4.58% | 610,783,400 |
| Oct 2011 | $3.32 | $4.31 | $2.82 | $3.93 | +18.02% | 632,437,100 |
| Sep 2011 | $4.53 | $4.64 | $3.33 | $3.33 | -26.65% | 552,076,500 |
| Aug 2011 | $6.19 | $6.24 | $3.84 | $4.54 | -25.45% | 643,287,000 |
| Jul 2011 | $6.17 | $6.53 | $5.71 | $6.09 | -1.77% | 324,413,100 |
| Jun 2011 | $7.01 | $7.02 | $5.86 | $6.20 | -12.18% | 491,673,700 |
| May 2011 | $7.37 | $7.41 | $6.73 | $7.06 | -3.81% | 263,724,200 |
| Apr 2011 | $7.33 | $7.45 | $6.83 | $7.34 | +1.10% | 245,957,100 |
| Mar 2011 | $7.61 | $7.81 | $7.06 | $7.26 | -4.97% | 309,891,700 |
| Feb 2011 | $7.16 | $8.09 | $7.13 | $7.64 | +7.61% | 334,360,900 |
| Jan 2011 | $7.16 | $7.62 | $6.79 | $7.10 | +1.43% | 441,587,800 |
| Dec 2010 | $5.46 | $7.02 | $5.43 | $7.00 | +30.11% | 640,308,511 |
| Nov 2010 | $6.35 | $6.78 | $5.12 | $5.38 | -14.60% | 758,750,800 |
| Oct 2010 | $7.33 | $7.62 | $6.21 | $6.30 | -13.34% | 343,461,900 |
| Sep 2010 | $6.55 | $7.50 | $6.50 | $7.27 | +13.06% | 327,232,500 |
| Aug 2010 | $7.49 | $7.76 | $6.25 | $6.43 | -12.28% | 346,937,000 |
| Jul 2010 | $6.59 | $7.72 | $6.12 | $7.33 | +11.40% | 504,747,600 |
| Jun 2010 | $7.54 | $7.85 | $6.55 | $6.58 | -13.76% | 459,137,600 |
| May 2010 | $8.85 | $8.96 | $6.85 | $7.63 | -13.69% | 589,450,700 |
| Apr 2010 | $7.90 | $9.33 | $7.66 | $8.84 | +12.61% | 775,338,200 |
| Mar 2010 | $6.76 | $8.05 | $6.55 | $7.85 | +16.30% | 509,529,100 |
| Feb 2010 | $6.41 | $6.87 | $5.91 | $6.75 | +6.30% | 444,915,500 |
| Jan 2010 | $5.36 | $7.27 | $5.33 | $6.35 | +20.04% | 681,039,800 |
| Dec 2009 | $5.91 | $5.99 | $5.18 | $5.29 | -9.73% | 397,463,600 |
| Nov 2009 | $4.91 | $5.87 | $4.61 | $5.86 | +21.07% | 624,983,600 |
| Oct 2009 | $6.16 | $6.29 | $4.79 | $4.84 | -22.06% | 853,389,700 |
| Sep 2009 | $5.78 | $6.91 | $5.16 | $6.21 | +5.97% | 832,208,300 |
| Aug 2009 | $4.33 | $6.11 | $4.28 | $5.86 | +32.58% | 939,575,200 |
| Jul 2009 | $4.04 | $4.46 | $3.30 | $4.42 | +9.41% | 725,968,700 |
| Jun 2009 | $4.21 | $4.63 | $3.66 | $4.04 | -3.58% | 958,539,200 |
| May 2009 | $4.43 | $6.60 | $3.67 | $4.19 | -6.68% | 1,617,904,400 |
| Apr 2009 | $4.22 | $7.60 | $3.68 | $4.49 | +5.40% | 612,665,600 |
| Mar 2009 | $3.18 | $5.19 | $2.76 | $4.26 | +24.56% | 374,337,200 |
| Feb 2009 | $3.40 | $5.04 | $2.35 | $3.42 | -1.16% | 511,544,100 |
| Jan 2009 | $8.12 | $9.07 | $3.40 | $3.46 | -56.53% | 298,121,700 |
| Dec 2008 | $9.90 | $10.49 | $7.50 | $7.96 | -21.88% | 196,408,700 |
| Nov 2008 | $10.90 | $12.96 | $6.85 | $10.19 | -8.12% | 195,019,000 |
| Oct 2008 | $9.84 | $14.50 | $6.96 | $11.09 | +15.52% | 350,730,500 |
| Sep 2008 | $10.38 | $19.80 | $8.25 | $9.60 | +3.56% | 439,944,800 |
| Aug 2008 | $9.43 | $10.31 | $8.01 | $9.27 | -2.22% | 309,159,000 |
| Jul 2008 | $10.76 | $12.98 | $6.41 | $9.48 | -13.11% | 666,774,200 |
| Jun 2008 | $17.72 | $17.97 | $10.31 | $10.91 | -38.78% | 423,381,300 |
| May 2008 | $22.06 | $24.31 | $17.66 | $17.82 | -18.70% | 175,143,000 |
| Apr 2008 | $20.13 | $22.69 | $18.53 | $21.92 | +10.99% | 167,647,800 |
| Mar 2008 | $21.13 | $23.12 | $18.94 | $19.75 | -6.84% | 178,214,600 |
| Feb 2008 | $25.51 | $25.84 | $21.10 | $21.20 | -15.77% | 118,248,000 |
| Jan 2008 | $23.77 | $25.59 | $17.90 | $25.17 | +6.43% | 189,619,200 |
| Dec 2007 | $26.24 | $27.50 | $23.06 | $23.65 | -10.52% | 100,154,500 |
| Nov 2007 | $26.74 | $26.91 | $22.84 | $26.43 | -2.54% | 114,678,900 |
| Oct 2007 | $29.62 | $31.23 | $25.73 | $27.12 | -8.01% | 88,405,300 |
| Sep 2007 | $31.26 | $32.65 | $29.25 | $29.48 | -5.81% | 60,056,900 |
| Aug 2007 | $29.95 | $33.50 | $28.90 | $31.30 | +4.09% | 116,392,500 |
| Jul 2007 | $33.51 | $34.44 | $30.06 | $30.07 | -9.15% | 90,690,200 |
| Jun 2007 | $35.66 | $36.05 | $32.87 | $33.10 | -7.20% | 72,396,800 |
| May 2007 | $35.25 | $36.66 | $34.85 | $35.67 | +1.65% | 55,306,000 |
| Apr 2007 | $35.29 | $35.69 | $34.05 | $35.09 | -0.79% | 58,068,200 |
| Mar 2007 | $35.32 | $36.42 | $33.83 | $35.37 | -1.26% | 58,900,400 |
| Feb 2007 | $36.36 | $37.61 | $35.31 | $35.82 | -1.21% | 42,946,800 |
| Jan 2007 | $37.80 | $38.17 | $35.76 | $36.26 | -3.05% | 52,700,200 |
| Dec 2006 | $36.83 | $37.99 | $36.40 | $37.40 | +2.05% | 40,200,200 |
| Nov 2006 | $38.00 | $38.16 | $36.25 | $36.65 | -3.43% | 51,271,700 |
| Oct 2006 | $36.88 | $39.15 | $36.49 | $37.95 | +3.15% | 45,610,100 |
| Sep 2006 | $35.98 | $37.25 | $35.85 | $36.79 | +2.22% | 32,821,600 |
| Aug 2006 | $36.37 | $37.36 | $35.82 | $35.99 | -0.83% | 38,170,900 |
| Jul 2006 | $33.35 | $36.86 | $32.37 | $36.29 | +9.57% | 44,526,900 |
| Jun 2006 | $33.90 | $34.50 | $32.66 | $33.12 | -2.16% | 32,457,900 |
| May 2006 | $36.45 | $36.66 | $33.40 | $33.85 | -7.29% | 36,488,900 |
| Apr 2006 | $35.42 | $36.62 | $34.81 | $36.51 | +3.81% | 25,245,800 |
| Mar 2006 | $34.79 | $36.32 | $34.01 | $35.17 | +1.12% | 24,623,200 |
| Feb 2006 | $32.98 | $35.44 | $32.89 | $34.78 | +4.82% | 19,649,100 |
| Jan 2006 | $34.20 | $35.16 | $33.18 | $33.18 | -2.87% | 28,072,200 |
| Dec 2005 | $33.84 | $35.01 | $33.25 | $34.16 | +1.40% | 19,536,800 |
| Nov 2005 | $32.57 | $34.57 | $32.42 | $33.69 | +3.50% | 20,797,000 |
| Oct 2005 | $30.90 | $32.99 | $29.16 | $32.55 | +4.60% | 30,864,800 |
| Sep 2005 | $32.65 | $33.00 | $30.44 | $31.12 | -4.89% | 23,287,000 |
| Aug 2005 | $33.72 | $33.87 | $31.95 | $32.72 | -2.73% | 20,263,400 |
| Jul 2005 | $34.02 | $35.54 | $33.48 | $33.64 | -0.71% | 22,748,200 |
| Jun 2005 | $33.60 | $34.50 | $33.19 | $33.88 | +0.59% | 19,125,800 |
| May 2005 | $33.50 | $34.48 | $32.71 | $33.68 | +0.57% | 22,297,200 |
| Apr 2005 | $32.58 | $33.49 | $31.30 | $33.49 | +3.36% | 21,880,800 |
| Mar 2005 | $32.35 | $34.03 | $32.01 | $32.40 | +0.43% | 27,867,900 |
| Feb 2005 | $32.10 | $33.30 | $31.79 | $32.26 | +0.81% | 21,258,500 |
| Jan 2005 | $35.50 | $35.52 | $31.66 | $32.00 | -10.09% | 26,693,400 |
| Dec 2004 | $35.15 | $35.79 | $34.38 | $35.59 | +1.71% | 15,817,900 |
| Nov 2004 | $35.00 | $35.97 | $34.64 | $34.99 | -0.26% | 18,031,400 |
| Oct 2004 | $33.11 | $35.14 | $32.93 | $35.08 | +6.11% | 20,207,600 |
| Sep 2004 | $32.26 | $33.59 | $32.17 | $33.06 | +2.38% | 19,742,300 |
| Aug 2004 | $29.72 | $32.37 | $29.24 | $32.29 | +8.76% | 18,616,700 |
| Jul 2004 | $29.87 | $30.99 | $29.40 | $29.69 | -18.77% | 23,038,600 |
| Jun 2004 | $38.02 | $38.28 | $36.23 | $36.55 | -3.87% | 13,059,500 |
| May 2004 | $34.71 | $38.46 | $33.77 | $38.02 | +9.54% | 12,813,200 |
| Apr 2004 | $36.62 | $37.21 | $33.66 | $34.71 | -4.96% | 11,978,500 |
| Mar 2004 | $36.95 | $38.06 | $35.45 | $36.52 | -1.03% | 10,548,000 |
| Feb 2004 | $37.59 | $37.67 | $36.12 | $36.90 | -1.60% | 10,611,700 |
| Jan 2004 | $37.20 | $46.67 | $35.97 | $37.50 | +0.81% | 19,644,600 |
| Dec 2003 | $37.03 | $37.43 | $35.87 | $37.20 | +0.24% | 9,162,300 |
| Nov 2003 | $36.75 | $37.90 | $36.34 | $37.11 | +0.98% | 6,722,700 |
| Oct 2003 | $34.30 | $36.90 | $34.25 | $36.75 | +7.30% | 9,752,900 |
| Sep 2003 | $35.51 | $36.05 | $34.12 | $34.25 | -2.86% | 10,441,000 |
| Aug 2003 | $35.92 | $36.08 | $34.47 | $35.26 | -2.33% | 8,108,900 |
| Jul 2003 | $33.78 | $36.75 | $33.30 | $36.10 | +6.87% | 11,626,300 |
| Jun 2003 | $35.00 | $36.44 | $33.78 | $33.78 | -3.60% | 9,409,700 |
| May 2003 | $33.60 | $35.12 | $32.83 | $35.04 | +3.95% | 9,438,900 |
| Apr 2003 | $32.61 | $33.94 | $31.52 | $33.71 | +4.04% | 12,113,700 |
| Mar 2003 | $32.63 | $33.44 | $29.83 | $32.40 | +0.06% | 11,731,100 |
| Feb 2003 | $32.84 | $33.15 | $30.81 | $32.38 | -1.22% | 8,493,800 |
| Jan 2003 | $33.80 | $35.32 | $32.03 | $32.78 | -1.74% | 8,878,800 |
| Dec 2002 | $34.95 | $35.06 | $32.55 | $33.36 | -3.97% | 7,590,900 |
| Nov 2002 | $33.82 | $35.47 | $32.00 | $34.74 | +2.57% | 9,002,600 |
| Oct 2002 | $32.75 | $34.70 | $27.10 | $33.87 | +3.67% | 19,831,600 |
| Sep 2002 | $35.52 | $36.24 | $31.42 | $32.67 | -8.54% | 13,619,800 |
| Aug 2002 | $34.60 | $36.21 | $32.82 | $35.72 | +1.39% | 12,572,800 |
| Jul 2002 | $35.05 | $35.99 | $27.95 | $35.23 | +0.23% | 17,053,900 |
| Jun 2002 | $36.20 | $36.20 | $33.77 | $35.15 | -2.50% | 10,008,900 |
| May 2002 | $34.92 | $36.25 | $34.85 | $36.05 | +2.79% | 8,601,500 |
| Apr 2002 | $34.50 | $38.40 | $33.61 | $35.07 | +2.10% | 14,328,700 |
| Mar 2002 | $32.44 | $34.86 | $32.29 | $34.35 | +5.69% | 11,527,900 |
| Feb 2002 | $31.21 | $32.75 | $30.35 | $32.50 | +3.93% | 10,995,000 |
| Jan 2002 | $29.98 | $31.60 | $29.54 | $31.27 | +4.44% | 12,136,100 |
| Dec 2001 | $28.69 | $30.29 | $28.18 | $29.94 | +4.07% | 9,345,300 |
| Nov 2001 | $26.86 | $29.52 | $26.65 | $28.77 | +6.91% | 8,407,200 |
| Oct 2001 | $28.90 | $29.44 | $26.25 | $26.91 | -6.76% | 16,125,400 |
| Sep 2001 | $29.40 | $30.16 | $25.73 | $28.86 | -1.84% | 11,361,700 |
| Aug 2001 | $32.03 | $32.50 | $29.27 | $29.40 | -8.13% | 8,440,700 |
| Jul 2001 | $31.51 | $32.50 | $30.72 | $32.00 | 0.00% | 11,198,800 |
| Jun 2001 | $30.95 | $32.99 | $29.21 | $32.00 | +3.13% | 18,792,600 |
| May 2001 | $30.20 | $31.23 | $29.65 | $31.03 | +1.90% | 10,170,500 |
| Apr 2001 | $28.38 | $31.30 | $27.63 | $30.45 | +7.08% | 19,660,600 |
| Mar 2001 | $29.88 | $32.06 | $26.00 | $28.44 | -5.21% | 18,609,300 |
| Feb 2001 | $29.75 | $30.69 | $29.19 | $30.00 | +0.84% | 11,617,700 |
| Jan 2001 | $27.44 | $30.06 | $26.25 | $29.75 | +8.92% | 15,703,300 |
| Dec 2000 | $24.19 | $28.00 | $24.06 | $27.31 | +12.63% | 15,719,300 |
| Nov 2000 | $23.44 | $24.75 | $22.44 | $24.25 | +2.92% | 12,631,000 |
| Oct 2000 | $22.75 | $23.95 | $20.06 | $23.56 | +3.86% | 10,540,200 |
| Sep 2000 | $21.75 | $25.25 | $21.75 | $22.69 | +4.31% | 12,768,100 |
| Aug 2000 | $19.94 | $22.44 | $19.88 | $21.75 | +9.09% | 8,014,200 |
| Jul 2000 | $19.88 | $22.00 | $19.88 | $19.94 | +0.31% | 8,671,800 |
| Jun 2000 | $22.50 | $24.97 | $19.69 | $19.88 | -12.15% | 11,706,900 |
| May 2000 | $20.38 | $22.88 | $19.12 | $22.63 | +10.70% | 11,179,300 |
| Apr 2000 | $22.88 | $25.50 | $19.94 | $20.44 | -10.41% | 10,783,100 |
| Mar 2000 | $20.38 | $24.00 | $18.31 | $22.81 | +12.65% | 15,288,100 |
| Feb 2000 | $24.00 | $24.38 | $20.00 | $20.25 | -16.49% | 12,724,000 |
| Jan 2000 | $25.25 | $25.25 | $21.88 | $24.25 | -3.48% | 13,601,300 |
| Dec 1999 | $27.63 | $28.81 | $23.19 | $25.13 | -8.43% | 13,799,900 |
| Nov 1999 | $30.06 | $31.81 | $26.94 | $27.44 | -8.73% | 10,115,200 |
| Oct 1999 | $29.94 | $31.25 | $26.25 | $30.06 | +0.21% | 13,631,100 |
| Sep 1999 | $35.19 | $36.06 | $29.63 | $30.00 | -15.04% | 14,522,700 |
| Aug 1999 | $35.63 | $37.13 | $34.19 | $35.31 | -0.70% | 10,947,800 |
| Jul 1999 | $38.25 | $39.00 | $35.25 | $35.56 | -7.48% | 5,527,500 |
| Jun 1999 | $37.88 | $38.75 | $36.25 | $38.44 | +1.48% | 8,419,900 |
| May 1999 | $37.63 | $39.13 | $36.50 | $37.88 | +0.33% | 9,047,500 |
| Apr 1999 | $34.88 | $38.19 | $34.38 | $37.75 | +9.03% | 9,260,500 |
| Mar 1999 | $37.94 | $38.75 | $34.56 | $34.63 | -8.88% | 10,090,100 |
| Feb 1999 | $38.50 | $38.50 | $35.38 | $38.00 | -0.98% | 9,182,300 |
| Jan 1999 | $40.38 | $41.63 | $36.94 | $38.37 | -4.81% | 9,219,000 |
| Dec 1998 | $38.63 | $40.38 | $37.13 | $40.31 | +4.03% | 6,869,700 |
| Nov 1998 | $36.94 | $40.88 | $36.88 | $38.75 | +4.73% | 10,408,900 |
| Oct 1998 | $35.63 | $37.13 | $28.87 | $37.00 | +2.07% | 14,469,700 |
| Sep 1998 | $34.00 | $37.38 | $32.63 | $36.25 | +4.69% | 14,384,900 |
| Aug 1998 | $40.56 | $40.88 | $34.13 | $34.63 | -14.51% | 36,025,900 |
| Jul 1998 | $41.13 | $42.81 | $39.50 | $40.50 | -1.37% | 6,511,900 |
| Jun 1998 | $40.88 | $41.50 | $38.44 | $41.06 | -0.15% | 6,533,000 |
| May 1998 | $43.75 | $43.81 | $40.75 | $41.13 | -5.73% | 5,989,600 |
| Apr 1998 | $42.00 | $45.63 | $41.00 | $43.63 | +4.02% | 7,610,700 |
| Mar 1998 | $40.00 | $42.00 | $39.75 | $41.94 | +5.50% | 6,981,400 |
| Feb 1998 | $39.50 | $41.75 | $37.75 | $39.75 | +1.60% | 6,963,900 |
| Jan 1998 | $42.00 | $43.50 | $38.12 | $39.13 | -7.26% | 4,965,000 |
| Dec 1997 | $39.25 | $45.00 | $38.75 | $42.19 | +9.22% | 5,758,100 |
| Nov 1997 | $36.88 | $39.56 | $36.50 | $38.63 | +5.10% | 3,728,700 |
| Oct 1997 | $36.88 | $40.25 | $35.63 | $36.75 | 0.00% | 4,590,300 |
| Sep 1997 | $34.25 | $39.50 | $34.25 | $36.75 | +7.30% | 4,858,600 |
| Aug 1997 | $34.63 | $35.25 | $33.62 | $34.25 | -1.62% | 4,352,300 |
| Jul 1997 | $31.88 | $35.13 | $31.13 | $34.81 | +10.08% | 3,847,500 |
| Jun 1997 | $29.88 | $33.37 | $29.88 | $31.63 | +5.86% | 3,929,100 |
| May 1997 | $28.38 | $30.19 | $28.38 | $29.88 | +5.29% | 4,101,800 |
| Apr 1997 | $27.75 | $28.69 | $27.06 | $28.38 | +2.25% | 6,627,200 |
| Mar 1997 | $29.13 | $31.06 | $27.75 | $27.75 | -5.73% | 8,325,800 |
| Feb 1997 | $27.56 | $30.63 | $27.38 | $29.44 | +6.08% | 5,636,000 |
| Jan 1997 | $25.81 | $27.75 | $25.69 | $27.75 | +7.38% | 5,239,400 |
| Dec 1996 | $26.81 | $26.94 | $25.13 | $25.84 | -3.61% | 3,068,400 |
| Nov 1996 | $24.88 | $27.00 | $24.50 | $26.81 | +7.25% | 4,572,200 |
| Oct 1996 | $24.12 | $25.06 | $24.00 | $25.00 | +3.63% | 3,758,800 |
| Sep 1996 | $22.88 | $24.50 | $22.81 | $24.12 | +5.46% | 4,325,000 |
| Aug 1996 | $21.81 | $23.44 | $21.69 | $22.88 | +4.87% | 3,472,600 |
| Jul 1996 | $23.56 | $23.75 | $21.69 | $21.81 | -6.68% | 3,087,200 |
| Jun 1996 | $23.63 | $24.50 | $23.25 | $23.38 | -1.06% | 6,738,600 |
| May 1996 | $23.06 | $23.75 | $22.81 | $23.63 | +2.44% | 5,398,200 |
| Apr 1996 | $22.00 | $23.13 | $21.00 | $23.06 | +5.13% | 7,444,600 |
| Mar 1996 | $23.06 | $24.00 | $21.50 | $21.94 | -4.36% | 6,939,600 |
| Feb 1996 | $21.25 | $23.69 | $20.75 | $22.94 | +8.90% | 6,014,400 |
| Jan 1996 | $21.56 | $22.63 | $20.25 | $21.06 | -2.03% | 4,381,800 |
| Dec 1995 | $21.13 | $22.50 | $20.88 | $21.50 | +2.38% | 4,761,400 |
| Nov 1995 | $20.06 | $21.06 | $19.94 | $21.00 | +5.33% | 4,642,400 |
| Oct 1995 | $20.25 | $20.75 | $19.81 | $19.94 | -1.85% | 4,242,400 |
| Sep 1995 | $20.06 | $20.69 | $19.47 | $20.31 | +0.93% | 3,435,800 |
| Aug 1995 | $19.19 | $20.19 | $18.44 | $20.13 | +4.55% | 4,472,800 |
| Jul 1995 | $18.44 | $19.63 | $18.44 | $19.25 | +3.70% | 3,391,800 |
| Jun 1995 | $17.81 | $18.75 | $17.75 | $18.56 | +4.58% | 3,973,200 |
| May 1995 | $17.38 | $18.44 | $17.25 | $17.75 | +2.16% | 4,472,800 |
| Apr 1995 | $18.19 | $18.75 | $17.25 | $17.38 | -4.79% | 3,548,800 |
| Mar 1995 | $16.50 | $18.25 | $16.50 | $18.25 | +10.61% | 4,543,400 |
| Feb 1995 | $15.88 | $16.88 | $15.69 | $16.50 | +4.35% | 2,889,800 |
| Jan 1995 | $15.50 | $16.63 | $15.50 | $15.81 | +2.02% | 3,574,200 |
| Dec 1994 | $15.69 | $15.69 | $14.88 | $15.50 | -0.80% | 3,427,000 |
| Nov 1994 | $15.94 | $16.00 | $15.00 | $15.63 | -1.38% | 5,994,600 |
| Oct 1994 | $17.44 | $17.50 | $15.75 | $15.84 | -9.30% | 4,329,800 |
| Sep 1994 | $18.00 | $18.19 | $17.31 | $17.47 | -3.29% | 3,714,400 |
| Aug 1994 | $17.69 | $18.38 | $17.44 | $18.06 | +1.40% | 2,975,600 |
| Jul 1994 | $17.44 | $18.31 | $17.31 | $17.81 | +2.15% | 7,379,200 |
| Jun 1994 | $17.06 | $17.63 | $16.00 | $17.44 | +2.01% | 4,439,600 |
| May 1994 | $17.69 | $17.81 | $16.38 | $17.09 | -3.36% | 4,189,600 |
| Apr 1994 | $15.50 | $18.06 | $15.25 | $17.69 | +13.20% | 6,527,400 |
| Mar 1994 | $15.19 | $16.69 | $15.06 | $15.63 | +3.31% | 7,277,600 |
| Feb 1994 | $16.50 | $16.50 | $15.13 | $15.13 | -8.68% | 7,228,000 |
| Jan 1994 | $16.19 | $16.75 | $15.88 | $16.56 | +2.32% | 7,308,200 |
| Dec 1993 | $15.25 | $16.38 | $14.94 | $16.19 | +7.02% | 4,066,000 |
| Nov 1993 | $16.69 | $17.00 | $14.81 | $15.13 | -9.70% | 5,558,200 |
| Oct 1993 | $17.38 | $17.50 | $16.38 | $16.75 | -3.60% | 2,515,800 |
| Sep 1993 | $16.19 | $17.44 | $15.75 | $17.38 | +7.34% | 3,268,000 |
| Aug 1993 | $16.50 | $16.75 | $15.63 | $16.19 | -1.89% | 3,834,000 |
| Jul 1993 | $16.69 | $17.63 | $16.38 | $16.50 | -2.22% | 2,582,000 |
| Jun 1993 | $16.13 | $16.88 | $15.13 | $16.88 | +3.45% | 4,414,200 |
| May 1993 | $17.94 | $18.31 | $15.44 | $16.31 | -10.00% | 4,128,600 |
| Apr 1993 | $19.00 | $19.12 | $17.06 | $18.13 | -5.54% | 6,386,200 |
| Mar 1993 | $17.50 | $19.19 | $17.25 | $19.19 | +9.29% | 3,456,600 |
| Feb 1993 | $16.53 | $17.61 | $16.36 | $17.56 | +7.29% | 2,781,900 |
| Jan 1993 | $16.48 | $16.99 | $15.63 | $16.36 | -0.69% | 3,790,820 |
| Dec 1992 | $15.28 | $16.93 | $15.17 | $16.48 | +8.21% | 4,593,600 |
| Nov 1992 | $15.28 | $15.91 | $15.11 | $15.23 | +0.38% | 2,374,680 |
| Oct 1992 | $14.32 | $15.28 | $14.20 | $15.17 | +6.80% | 3,739,780 |
| Sep 1992 | $14.32 | $14.60 | $13.92 | $14.20 | -1.18% | 2,382,380 |
| Aug 1992 | $15.11 | $15.11 | $13.75 | $14.37 | -4.89% | 2,535,720 |
| Jul 1992 | $14.43 | $15.40 | $14.26 | $15.11 | +5.14% | 5,315,860 |
| Jun 1992 | $14.43 | $15.00 | $13.52 | $14.37 | -1.17% | 5,780,940 |
| May 1992 | $13.92 | $14.60 | $12.95 | $14.55 | +4.49% | 4,442,460 |
| Apr 1992 | $13.01 | $14.32 | $12.56 | $13.92 | +6.52% | 3,916,220 |
| Mar 1992 | $12.50 | $13.24 | $11.88 | $13.07 | +4.55% | 7,036,700 |
| Feb 1992 | $13.18 | $13.58 | $12.33 | $12.50 | -4.35% | 3,782,460 |
| Jan 1992 | $13.41 | $14.09 | $12.16 | $13.07 | -3.77% | 4,842,420 |
| Dec 1991 | $12.39 | $13.58 | $12.27 | $13.58 | +9.63% | 2,148,520 |
| Nov 1991 | $12.84 | $13.35 | $12.27 | $12.39 | -3.11% | 1,458,600 |
| Oct 1991 | $12.90 | $13.41 | $12.16 | $12.78 | -0.88% | 3,257,540 |
| Sep 1991 | $12.50 | $12.90 | $11.93 | $12.90 | +2.71% | 2,752,200 |
| Aug 1991 | $12.05 | $12.90 | $11.59 | $12.56 | +5.24% | 3,967,700 |
| Jul 1991 | $11.02 | $12.39 | $10.91 | $11.93 | +8.25% | 4,725,600 |
| Jun 1991 | $11.36 | $12.05 | $10.68 | $11.02 | -2.51% | 3,283,720 |
| May 1991 | $11.42 | $11.88 | $11.14 | $11.31 | -0.99% | 3,925,460 |
| Apr 1991 | $10.63 | $11.88 | $10.17 | $11.42 | +6.91% | 4,473,700 |
| Mar 1991 | $10.40 | $10.74 | $9.77 | $10.68 | +3.87% | 3,038,200 |
| Feb 1991 | $9.15 | $10.40 | $9.09 | $10.28 | +12.42% | 5,164,720 |
| Jan 1991 | $8.07 | $9.38 | $7.95 | $9.15 | +13.38% | 4,574,240 |
| Dec 1990 | $7.78 | $8.35 | $7.56 | $8.07 | +4.41% | 1,911,140 |
| Nov 1990 | $7.05 | $7.90 | $6.82 | $7.73 | +8.80% | 3,875,960 |
| Oct 1990 | $6.76 | $7.78 | $6.76 | $7.10 | +5.04% | 3,920,620 |
| Sep 1990 | $7.44 | $7.56 | $6.65 | $6.76 | -9.85% | 2,844,380 |
| Aug 1990 | $7.90 | $8.01 | $6.76 | $7.50 | -5.72% | 2,500,520 |
| Jul 1990 | $8.07 | $8.18 | $7.95 | $7.95 | 0.00% | 1,970,100 |
| Jun 1990 | $7.50 | $8.41 | $7.39 | $7.95 | +6.87% | 7,240,640 |
| May 1990 | $6.93 | $7.50 | $6.88 | $7.44 | +8.26% | 5,690,960 |
| Apr 1990 | $7.16 | $7.33 | $6.88 | $6.88 | -3.20% | 3,051,400 |
| Mar 1990 | $7.50 | $7.90 | $7.05 | $7.10 | -5.30% | 2,950,200 |
| Feb 1990 | $7.27 | $7.67 | $7.27 | $7.50 | +3.12% | 3,169,320 |
| Jan 1990 | $7.90 | $8.07 | $7.16 | $7.27 | -7.91% | 2,930,400 |
| Dec 1989 | $8.01 | $8.18 | $7.10 | $7.90 | -1.42% | 3,217,060 |
| Nov 1989 | $7.84 | $8.24 | $7.73 | $8.01 | +2.92% | 1,926,540 |
| Oct 1989 | $8.52 | $8.81 | $7.67 | $7.78 | -8.67% | 2,275,240 |
| Sep 1989 | $8.52 | $8.75 | $8.30 | $8.52 | 0.00% | 2,883,320 |
| Aug 1989 | $8.07 | $8.75 | $8.07 | $8.52 | +6.38% | 2,398,220 |
| Jul 1989 | $7.67 | $8.18 | $7.67 | $8.01 | +4.44% | 1,681,900 |
| Jun 1989 | $8.47 | $8.75 | $7.67 | $7.67 | -9.40% | 1,443,200 |
| May 1989 | $8.01 | $8.75 | $7.84 | $8.47 | +4.93% | 2,648,580 |
| Apr 1989 | $7.67 | $8.07 | $7.50 | $8.07 | +5.19% | 2,025,980 |
| Mar 1989 | $7.44 | $7.73 | $7.16 | $7.67 | +3.84% | 2,244,660 |
| Feb 1989 | $7.44 | $7.73 | $7.39 | $7.39 | -0.76% | 1,545,500 |
| Jan 1989 | $6.99 | $7.56 | $6.88 | $7.44 | +6.50% | 3,268,100 |
| Dec 1988 | $6.82 | $7.16 | $6.76 | $6.99 | +2.50% | 2,936,120 |
| Nov 1988 | $6.88 | $6.93 | $6.59 | $6.82 | -0.83% | 1,644,060 |
| Oct 1988 | $7.16 | $7.22 | $6.82 | $6.88 | -3.97% | 1,667,600 |
| Sep 1988 | $7.05 | $7.39 | $7.05 | $7.16 | +1.61% | 1,794,100 |
| Aug 1988 | $7.10 | $7.39 | $7.05 | $7.05 | -0.80% | 1,534,060 |
| Jul 1988 | $7.44 | $7.61 | $7.05 | $7.10 | -4.58% | 2,060,960 |
| Jun 1988 | $6.53 | $7.56 | $6.53 | $7.44 | +13.91% | 3,649,800 |
| May 1988 | $6.93 | $7.05 | $6.31 | $6.53 | -5.74% | 1,334,960 |
| Apr 1988 | $7.10 | $7.39 | $6.70 | $6.93 | -2.40% | 1,904,540 |
| Mar 1988 | $7.39 | $7.61 | $6.82 | $7.10 | -3.85% | 1,597,640 |
| Feb 1988 | $6.93 | $7.56 | $6.88 | $7.39 | +6.56% | 1,799,820 |
| Jan 1988 | $6.25 | $7.05 | $6.08 | $6.93 | +10.91% | 1,877,480 |
| Dec 1987 | $6.59 | $6.65 | $6.02 | $6.25 | -5.17% | 3,748,140 |
| Nov 1987 | $7.44 | $7.67 | $6.36 | $6.59 | -11.45% | 2,880,680 |
| Oct 1987 | $8.41 | $8.86 | $6.08 | $7.44 | -11.49% | 5,382,520 |
| Sep 1987 | $8.98 | $9.09 | $8.07 | $8.41 | -6.33% | 2,721,840 |
| Aug 1987 | $9.03 | $9.89 | $8.92 | $8.98 | -0.63% | 2,750,000 |
| Jul 1987 | $10.00 | $10.28 | $8.98 | $9.03 | -9.66% | 3,894,000 |
| Jun 1987 | $9.09 | $10.34 | $8.98 | $10.00 | +10.00% | 4,018,300 |
| May 1987 | $9.77 | $9.89 | $8.98 | $9.09 | -6.98% | 2,159,740 |
| Apr 1987 | $9.94 | $10.06 | $9.26 | $9.77 | -1.71% | 3,195,940 |
| Mar 1987 | $10.00 | $10.34 | $9.77 | $9.94 | -0.57% | 2,748,680 |
| Feb 1987 | $10.28 | $10.40 | $9.94 | $10.00 | -2.76% | 3,288,560 |
| Jan 1987 | $9.83 | $10.97 | $9.77 | $10.28 | +4.62% | 5,111,040 |
| Dec 1986 | $8.98 | $10.06 | $8.98 | $9.83 | +9.49% | 8,121,960 |
| Nov 1986 | $9.49 | $9.72 | $8.81 | $8.98 | -5.39% | 2,685,320 |
| Oct 1986 | $10.06 | $10.17 | $9.38 | $9.49 | -5.65% | 2,265,780 |
| Sep 1986 | $9.89 | $10.57 | $8.98 | $10.06 | +1.72% | 4,379,760 |
| Aug 1986 | $10.34 | $10.34 | $9.77 | $9.89 | -4.40% | 3,382,720 |
| Jul 1986 | $10.68 | $12.05 | $9.77 | $10.34 | -3.19% | 4,059,880 |
| Jun 1986 | $10.74 | $10.80 | $9.89 | $10.68 | +0.53% | 2,758,360 |
| May 1986 | $9.09 | $10.85 | $8.98 | $10.63 | +16.88% | 4,594,040 |
| Apr 1986 | $8.86 | $9.55 | $8.64 | $9.09 | +2.56% | 4,447,080 |
| Mar 1986 | $8.81 | $9.06 | $8.52 | $8.86 | +0.65% | 4,411,000 |
| Feb 1986 | $8.86 | $9.03 | $8.41 | $8.81 | -0.64% | 3,616,360 |
| Jan 1986 | $7.44 | $8.86 | $7.44 | $8.86 | +20.00% | 7,782,720 |
| Dec 1985 | $8.41 | $8.41 | $7.39 | $7.39 | -12.16% | 2,164,360 |
| Nov 1985 | $7.39 | $8.47 | $7.39 | $8.41 | +13.85% | 2,916,760 |
| Oct 1985 | $6.76 | $7.44 | $6.65 | $7.39 | +9.24% | 3,500,640 |
| Sep 1985 | $6.65 | $6.76 | $6.08 | $6.76 | +1.71% | 2,704,240 |
| Aug 1985 | $6.59 | $6.88 | $6.59 | $6.65 | +0.86% | 882,200 |
| Jul 1985 | $6.76 | $7.50 | $6.59 | $6.59 | -1.69% | 2,239,600 |
| Jun 1985 | $6.19 | $6.82 | $6.08 | $6.70 | +8.26% | 1,195,920 |
| May 1985 | $5.97 | $6.48 | $5.91 | $6.19 | +3.81% | 1,463,000 |
| Apr 1985 | $5.85 | $5.97 | $5.80 | $5.97 | +1.94% | 1,513,600 |
| Mar 1985 | $5.63 | $5.85 | $5.57 | $5.85 | +4.04% | 2,195,160 |
| Feb 1985 | $5.40 | $5.74 | $5.34 | $5.63 | +4.21% | 1,955,800 |
| Jan 1985 | $4.94 | $5.63 | $4.89 | $5.40 | +9.19% | 1,346,400 |
| Dec 1984 | $5.40 | $5.45 | $4.89 | $4.94 | -8.42% | 1,249,160 |
| Nov 1984 | $5.34 | $5.57 | $5.17 | $5.40 | +1.06% | 2,465,760 |
| Oct 1984 | $4.83 | $5.34 | $4.83 | $5.34 | +10.59% | 2,342,560 |
| Sep 1984 | $4.66 | $4.94 | $4.60 | $4.83 | +3.66% | 2,355,320 |
| Aug 1984 | $4.18 | $4.66 | $4.15 | $4.66 | +11.56% | 1,934,680 |
| Jul 1984 | $4.09 | $4.26 | $4.03 | $4.18 | +2.09% | 1,882,320 |
| Jun 1984 | $4.01 | $4.20 | $3.92 | $4.09 | +2.12% | 1,149,720 |
| May 1984 | $3.92 | $4.25 | $3.92 | $4.01 | +2.17% | 1,535,600 |
| Apr 1984 | $4.12 | $4.18 | $3.89 | $3.92 | -5.48% | 1,996,720 |
| Mar 1984 | $4.20 | $4.20 | $3.95 | $4.15 | -1.35% | 1,416,800 |
| Feb 1984 | $4.35 | $4.35 | $3.99 | $4.20 | -3.26% | 2,604,800 |
| Jan 1984 | $4.18 | $4.38 | $4.18 | $4.35 | +4.08% | 4,561,920 |
| Dec 1983 | $4.38 | $4.43 | $4.18 | $4.18 | -4.55% | 1,141,360 |
| Nov 1983 | $4.03 | $4.40 | $4.01 | $4.38 | +8.45% | 1,295,360 |
| Oct 1983 | $4.09 | $4.26 | $3.98 | $4.03 | -1.39% | 1,635,920 |
| Sep 1983 | $3.72 | $4.18 | $3.68 | $4.09 | +9.92% | 2,366,320 |
| Aug 1983 | $3.85 | $3.85 | $3.64 | $3.72 | -4.38% | 1,164,240 |
| Jul 1983 | $3.89 | $4.09 | $3.81 | $3.89 | +3.01% | 885,280 |
| Jun 1983 | $3.86 | $4.03 | $3.78 | $3.78 | -2.21% | 1,055,120 |
| May 1983 | $3.52 | $3.95 | $3.41 | $3.86 | +9.68% | 1,859,440 |
| Apr 1983 | $3.13 | $3.61 | $3.10 | $3.52 | +11.71% | 2,364,560 |
| Mar 1983 | $3.24 | $3.47 | $3.15 | $3.15 | -2.63% | 1,224,080 |
| Feb 1983 | $2.98 | $3.32 | $2.98 | $3.24 | +8.57% | 2,072,400 |
| Jan 1983 | $3.01 | $3.07 | $2.98 | $2.98 | -0.94% | 1,400,960 |
| Dec 1982 | $3.10 | $3.15 | $3.01 | $3.01 | -1.85% | 1,043,680 |
| Nov 1982 | $3.10 | $3.38 | $3.07 | $3.07 | 0.00% | 1,559,360 |
| Oct 1982 | $2.93 | $3.18 | $2.90 | $3.07 | +4.86% | 2,286,240 |
| Sep 1982 | $2.70 | $2.95 | $2.70 | $2.93 | +9.58% | 1,248,720 |
| Aug 1982 | $2.53 | $2.95 | $2.53 | $2.67 | +5.61% | 1,224,960 |
| Jul 1982 | $2.47 | $2.59 | $2.36 | $2.53 | +2.31% | 1,019,920 |
| Jun 1982 | $2.76 | $2.76 | $2.47 | $2.47 | -10.31% | 868,560 |
| May 1982 | $2.81 | $2.87 | $2.73 | $2.76 | -2.02% | 836,000 |
| Apr 1982 | $2.93 | $2.98 | $2.81 | $2.81 | -3.88% | 1,246,080 |
| Mar 1982 | $2.93 | $3.24 | $2.90 | $2.93 | 0.00% | 1,280,400 |
| Feb 1982 | $2.95 | $3.18 | $2.93 | $2.93 | -0.96% | 1,356,080 |
| Jan 1982 | $3.30 | $3.35 | $2.90 | $2.95 | -10.34% | 2,146,320 |
| Dec 1981 | $3.27 | $3.38 | $3.13 | $3.30 | +0.87% | 2,999,040 |
| Nov 1981 | $2.93 | $3.30 | $2.93 | $3.27 | +12.74% | 9,372,880 |
| Oct 1981 | $3.07 | $3.32 | $2.90 | $2.90 | -4.67% | 1,130,800 |
| Sep 1981 | $3.24 | $3.30 | $2.93 | $3.04 | -6.14% | 1,241,680 |
| Aug 1981 | $3.30 | $3.38 | $3.24 | $3.24 | -1.72% | 770,880 |
| Jul 1981 | $3.35 | $3.41 | $3.27 | $3.30 | -1.70% | 601,040 |
| Jun 1981 | $3.30 | $3.41 | $3.24 | $3.35 | +1.73% | 752,400 |
| May 1981 | $3.15 | $3.35 | $3.15 | $3.30 | +4.50% | 358,160 |
| Apr 1981 | $3.15 | $3.24 | $3.10 | $3.15 | +0.91% | 608,080 |
| Mar 1981 | $2.93 | $3.18 | $2.90 | $3.13 | +6.80% | 545,600 |
| Feb 1981 | $2.87 | $3.01 | $2.87 | $2.93 | +1.98% | 903,760 |
| Jan 1981 | $2.93 | $3.10 | $2.84 | $2.87 | -1.94% | 862,400 |
| Dec 1980 | $2.93 | $3.01 | $2.78 | $2.93 | 0.00% | 1,500,400 |
| Nov 1980 | $2.95 | $3.04 | $2.84 | $2.93 | -0.96% | 1,003,200 |
| Oct 1980 | $2.78 | $3.04 | $2.78 | $2.95 | +6.12% | 772,640 |
| Sep 1980 | $2.76 | $2.84 | $2.76 | $2.78 | +1.03% | 691,680 |
| Aug 1980 | $2.59 | $2.84 | $2.59 | $2.76 | +7.77% | 1,641,200 |
| Jul 1980 | $2.27 | $2.61 | $2.22 | $2.56 | +12.50% | 760,320 |
| Jun 1980 | $2.19 | $2.39 | $2.13 | $2.27 | +3.90% | 328,240 |
| May 1980 | $2.24 | $2.36 | $2.19 | $2.19 | -2.53% | 260,480 |
| Apr 1980 | $2.10 | $2.39 | $2.10 | $2.24 | +12.85% | 438,240 |
| Mar 1980 | $1.99 | $2.10 | $1.93 | $1.99 | – | 185,680 |
Seasonality
RF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 2.3% | -8.0% | 1.7% | 0.5% | 1.4% | 5.3% | 0.8% | -0.5% | 1.7% | 6.5% | 0.0% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.2% | -2.4% | -5.2% | 9.3% | -1.9% | 8.9% | 2.5% | -3.5% | -9.1% | 6.3% | ||
| 2025 | 4.8% | -3.8% | -7.4% | -6.1% | 5.0% | 11.0% | 7.7% | 8.1% | -2.8% | -8.2% | 5.2% | 7.6% |
| 2024 | -3.7% | 1.1% | 12.9% | -8.4% | 0.4% | 4.9% | 11.6% | 4.7% | 0.7% | 2.3% | 14.2% | -12.9% |
| 2023 | 9.2% | -0.9% | -19.7% | -1.6% | -5.4% | 4.4% | 14.3% | -8.8% | -6.2% | -15.5% | 14.8% | 17.8% |
| 2022 | 5.2% | 5.4% | -7.3% | -6.9% | 6.6% | -14.4% | 13.0% | 2.3% | -6.5% | 9.4% | 5.7% | -6.2% |
| 2021 | 5.5% | 21.3% | 0.9% | 5.5% | 7.4% | -13.2% | -4.6% | 6.1% | 5.2% | 11.1% | -3.9% | -3.4% |
| 2020 | -9.3% | -13.2% | -32.9% | 19.8% | 5.2% | -0.4% | -2.3% | 6.4% | 1.1% | 15.4% | 14.8% | 6.6% |
| 2019 | 13.4% | 8.1% | -12.9% | 9.8% | -10.9% | 9.1% | 6.6% | -8.2% | 9.4% | 1.8% | 3.4% | 4.1% |
| 2018 | 11.3% | 0.9% | -3.8% | 0.6% | -2.5% | -2.1% | 4.7% | 4.6% | -5.0% | -7.5% | -3.1% | -17.9% |
| 2017 | 0.3% | 6.0% | -4.4% | -5.4% | 0.7% | 6.3% | -0.3% | -3.4% | 8.7% | 1.6% | 7.2% | 4.7% |