Raymond James Financial Inc (RJF) stock
RJFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3011% below fair value
$157.22−4.07 (-2.52%)
Close on Oct 30, 2026Market cap $30.24BP/E 13.7Yield 1.24%
Price history
Raymond James Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.22
-2.52% on the day
52-week range
$138.82 – $182.73
-14.0% from the high
Change over 52 weeks
-0.5%
From $158.05 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $156.81 | $162.17 | $152.93 | $157.22 | -0.51% | 26,870,893 |
| Sep 2026 | $176.28 | $181.40 | $155.50 | $158.02 | -11.31% | 28,268,981 |
| Aug 2026 | $175.98 | $182.73 | $168.93 | $178.17 | +1.24% | 20,856,148 |
| Jul 2026 | $152.33 | $178.28 | $152.23 | $175.98 | +15.75% | 28,365,704 |
| Jun 2026 | $142.05 | $160.38 | $142.05 | $152.03 | +6.01% | 33,274,954 |
| May 2026 | $158.69 | $161.08 | $141.06 | $143.41 | -9.42% | 26,780,338 |
| Apr 2026 | $145.37 | $158.76 | $138.82 | $158.32 | +9.34% | 30,650,577 |
| Mar 2026 | $150.98 | $157.00 | $139.51 | $144.79 | -5.42% | 30,397,002 |
| Feb 2026 | $165.38 | $174.14 | $151.44 | $153.08 | -7.71% | 31,473,014 |
| Jan 2026 | $160.23 | $174.70 | $159.64 | $165.86 | +3.28% | 25,000,251 |
| Dec 2025 | $155.61 | $167.68 | $155.16 | $160.59 | +2.59% | 28,078,917 |
| Nov 2025 | $157.86 | $167.94 | $150.69 | $156.54 | -1.34% | 21,259,562 |
| Oct 2025 | $169.66 | $173.00 | $156.75 | $158.67 | -8.07% | 30,164,251 |
| Sep 2025 | $167.74 | $177.66 | $163.21 | $172.60 | +1.86% | 24,930,668 |
| Aug 2025 | $164.10 | $169.73 | $160.11 | $169.44 | +1.38% | 17,993,099 |
| Jul 2025 | $152.40 | $170.88 | $151.70 | $167.13 | +8.97% | 24,565,857 |
| Jun 2025 | $146.47 | $154.52 | $142.18 | $153.37 | +4.35% | 23,017,209 |
| May 2025 | $137.27 | $154.77 | $136.40 | $146.98 | +7.25% | 22,616,011 |
| Apr 2025 | $137.34 | $142.40 | $117.57 | $137.04 | -1.35% | 39,787,080 |
| Mar 2025 | $155.24 | $156.00 | $135.08 | $138.91 | -10.19% | 33,926,753 |
| Feb 2025 | $165.67 | $170.37 | $147.96 | $154.67 | -8.20% | 25,418,721 |
| Jan 2025 | $155.82 | $174.32 | $152.67 | $168.48 | +8.47% | 26,646,960 |
| Dec 2024 | $170.13 | $170.52 | $149.62 | $155.33 | -8.24% | 23,717,773 |
| Nov 2024 | $148.25 | $171.38 | $142.44 | $169.28 | +14.21% | 23,397,574 |
| Oct 2024 | $122.00 | $151.59 | $120.42 | $148.22 | +21.04% | 32,335,808 |
| Sep 2024 | $118.64 | $125.80 | $113.91 | $122.46 | +2.42% | 19,716,751 |
| Aug 2024 | $116.26 | $119.74 | $104.24 | $119.57 | +3.08% | 23,035,165 |
| Jul 2024 | $123.56 | $124.82 | $108.35 | $116.00 | -6.16% | 38,413,644 |
| Jun 2024 | $122.95 | $123.75 | $115.05 | $123.61 | +0.70% | 18,640,319 |
| May 2024 | $122.21 | $128.35 | $120.96 | $122.75 | +0.61% | 18,774,851 |
| Apr 2024 | $128.20 | $131.19 | $117.83 | $122.00 | -5.00% | 26,204,981 |
| Mar 2024 | $120.46 | $128.72 | $118.20 | $128.42 | +6.73% | 19,278,090 |
| Feb 2024 | $109.89 | $121.43 | $108.25 | $120.32 | +9.20% | 18,282,842 |
| Jan 2024 | $111.14 | $116.58 | $106.75 | $110.18 | -1.18% | 25,806,374 |
| Dec 2023 | $106.36 | $114.75 | $104.67 | $111.50 | +6.04% | 21,997,220 |
| Nov 2023 | $95.63 | $105.97 | $94.94 | $105.15 | +10.17% | 15,807,033 |
| Oct 2023 | $100.04 | $104.24 | $91.67 | $95.44 | -4.97% | 19,751,212 |
| Sep 2023 | $105.38 | $108.67 | $98.90 | $100.43 | -3.98% | 18,088,812 |
| Aug 2023 | $109.07 | $110.40 | $100.81 | $104.59 | -4.98% | 15,523,052 |
| Jul 2023 | $103.41 | $111.61 | $101.18 | $110.07 | +6.07% | 17,522,487 |
| Jun 2023 | $90.54 | $104.26 | $90.54 | $103.77 | +14.85% | 23,329,469 |
| May 2023 | $90.81 | $94.55 | $82.00 | $90.35 | -0.20% | 28,345,109 |
| Apr 2023 | $93.54 | $97.36 | $85.72 | $90.53 | -2.94% | 30,620,980 |
| Mar 2023 | $108.08 | $108.71 | $85.30 | $93.27 | -14.01% | 45,934,753 |
| Feb 2023 | $111.76 | $115.60 | $105.60 | $108.46 | -3.82% | 20,605,258 |
| Jan 2023 | $107.30 | $120.73 | $104.52 | $112.77 | +5.54% | 31,736,224 |
| Dec 2022 | $116.90 | $119.85 | $104.32 | $106.85 | -8.60% | 26,065,719 |
| Nov 2022 | $119.28 | $126.00 | $113.48 | $116.90 | -1.05% | 27,706,268 |
| Oct 2022 | $100.10 | $119.72 | $97.24 | $118.14 | +19.55% | 33,264,002 |
| Sep 2022 | $103.54 | $110.33 | $97.71 | $98.82 | -5.32% | 21,160,999 |
| Aug 2022 | $97.44 | $111.41 | $96.91 | $104.37 | +5.99% | 16,984,483 |
| Jul 2022 | $88.79 | $99.04 | $85.96 | $98.47 | +10.13% | 22,492,414 |
| Jun 2022 | $98.48 | $99.37 | $84.86 | $89.41 | -9.22% | 29,253,771 |
| May 2022 | $97.73 | $103.32 | $88.89 | $98.49 | +1.06% | 26,574,642 |
| Apr 2022 | $110.38 | $115.20 | $97.20 | $97.46 | -11.33% | 28,350,153 |
| Mar 2022 | $108.49 | $114.00 | $91.57 | $109.91 | +0.24% | 29,013,354 |
| Feb 2022 | $106.17 | $117.37 | $101.62 | $109.65 | +3.57% | 24,751,323 |
| Jan 2022 | $100.83 | $110.36 | $93.05 | $105.87 | +5.45% | 27,855,505 |
| Dec 2021 | $100.30 | $103.47 | $93.02 | $100.40 | +2.15% | 23,279,326 |
| Nov 2021 | $99.42 | $102.66 | $96.05 | $98.29 | -0.30% | 19,008,846 |
| Oct 2021 | $92.47 | $103.46 | $92.18 | $98.59 | +6.84% | 19,938,538 |
| Sep 2021 | $93.17 | $95.10 | $85.46 | $92.28 | -1.06% | 16,763,176 |
| Aug 2021 | $86.83 | $95.43 | $84.64 | $93.27 | +8.05% | 15,474,468 |
| Jul 2021 | $86.88 | $89.96 | $81.96 | $86.32 | -0.32% | 17,766,466 |
| Jun 2021 | $89.44 | $89.67 | $82.51 | $86.60 | -2.03% | 20,589,819 |
| May 2021 | $88.49 | $92.37 | $85.66 | $88.39 | +1.38% | 18,330,081 |
| Apr 2021 | $81.59 | $88.37 | $81.59 | $87.19 | +6.71% | 19,974,891 |
| Mar 2021 | $79.47 | $83.01 | $75.91 | $81.71 | +4.99% | 28,569,225 |
| Feb 2021 | $66.99 | $82.68 | $66.98 | $77.83 | +16.82% | 22,681,099 |
| Jan 2021 | $63.75 | $70.12 | $62.02 | $66.62 | +4.45% | 24,787,434 |
| Dec 2020 | $62.07 | $64.57 | $60.56 | $63.78 | +5.19% | 24,062,655 |
| Nov 2020 | $51.81 | $62.69 | $50.70 | $60.63 | +18.98% | 20,667,032 |
| Oct 2020 | $48.96 | $54.21 | $47.52 | $50.96 | +5.06% | 18,121,061 |
| Sep 2020 | $50.11 | $52.58 | $45.11 | $48.51 | -3.91% | 24,327,594 |
| Aug 2020 | $46.63 | $52.29 | $46.31 | $50.48 | +8.98% | 16,851,879 |
| Jul 2020 | $46.31 | $49.31 | $43.32 | $46.32 | +0.94% | 21,968,352 |
| Jun 2020 | $46.53 | $57.21 | $43.94 | $45.89 | -0.65% | 38,202,021 |
| May 2020 | $42.45 | $49.62 | $37.70 | $46.19 | +5.10% | 30,114,437 |
| Apr 2020 | $39.73 | $48.05 | $38.03 | $43.95 | +4.30% | 36,866,445 |
| Mar 2020 | $56.11 | $58.87 | $36.14 | $42.13 | -24.43% | 67,883,420 |
| Feb 2020 | $61.29 | $68.30 | $54.37 | $55.75 | -8.53% | 29,608,588 |
| Jan 2020 | $60.02 | $65.11 | $58.55 | $60.95 | +2.20% | 34,500,061 |
| Dec 2019 | $60.00 | $61.22 | $57.47 | $59.64 | -0.40% | 18,102,095 |
| Nov 2019 | $56.28 | $60.35 | $56.21 | $59.88 | +7.58% | 17,563,348 |
| Oct 2019 | $54.49 | $58.74 | $50.29 | $55.66 | +1.25% | 39,521,978 |
| Sep 2019 | $51.81 | $58.60 | $50.79 | $54.97 | +5.03% | 26,445,705 |
| Aug 2019 | $53.63 | $54.07 | $48.63 | $52.34 | -2.68% | 30,348,414 |
| Jul 2019 | $57.10 | $58.11 | $53.39 | $53.78 | -4.59% | 30,470,988 |
| Jun 2019 | $54.99 | $57.19 | $52.99 | $56.37 | +2.39% | 29,371,258 |
| May 2019 | $61.04 | $61.33 | $54.97 | $55.05 | -9.82% | 29,253,938 |
| Apr 2019 | $54.14 | $61.14 | $54.13 | $61.05 | +13.88% | 30,008,508 |
| Mar 2019 | $55.65 | $57.02 | $50.67 | $53.61 | -2.63% | 31,062,546 |
| Feb 2019 | $53.77 | $56.55 | $52.52 | $55.05 | +2.58% | 21,786,529 |
| Jan 2019 | $48.62 | $54.60 | $47.59 | $53.67 | +8.18% | 35,313,782 |
| Dec 2018 | $54.10 | $54.55 | $46.08 | $49.61 | -6.67% | 41,982,618 |
| Nov 2018 | $51.47 | $76.10 | $49.53 | $53.15 | +3.96% | 36,147,735 |
| Oct 2018 | $61.97 | $64.06 | $47.95 | $51.13 | -16.69% | 45,642,353 |
| Sep 2018 | $61.89 | $64.51 | $60.63 | $61.37 | -1.06% | 16,705,515 |
| Aug 2018 | $61.38 | $62.89 | $59.38 | $62.03 | +1.58% | 19,893,816 |
| Jul 2018 | $59.02 | $65.08 | $58.37 | $61.06 | +2.51% | 26,627,050 |
| Jun 2018 | $65.45 | $67.46 | $59.53 | $59.57 | -7.47% | 23,351,565 |
| May 2018 | $59.74 | $68.11 | $57.33 | $64.37 | +7.59% | 26,626,982 |
| Apr 2018 | $59.44 | $61.33 | $55.93 | $59.83 | +0.38% | 26,573,900 |
| Mar 2018 | $61.81 | $66.17 | $57.29 | $59.61 | -3.56% | 27,515,489 |
| Feb 2018 | $64.15 | $64.93 | $56.25 | $61.81 | -3.82% | 26,215,560 |
| Jan 2018 | $59.74 | $66.07 | $58.77 | $64.26 | +7.94% | 29,654,110 |
| Dec 2017 | $58.79 | $60.86 | $56.65 | $59.53 | +1.13% | 23,718,166 |
| Nov 2017 | $56.92 | $60.18 | $54.60 | $58.87 | +4.15% | 20,162,750 |
| Oct 2017 | $56.22 | $58.15 | $55.63 | $56.52 | +0.53% | 23,438,611 |
| Sep 2017 | $52.37 | $56.78 | $49.43 | $56.22 | +7.67% | 18,479,678 |
| Aug 2017 | $55.88 | $56.02 | $51.44 | $52.21 | -5.85% | 17,271,299 |
| Jul 2017 | $53.92 | $57.31 | $53.59 | $55.46 | +3.70% | 17,874,021 |
| Jun 2017 | $48.56 | $55.06 | $48.05 | $53.48 | +11.00% | 25,145,460 |
| May 2017 | $50.00 | $51.59 | $47.57 | $48.18 | -3.02% | 22,021,913 |
| Apr 2017 | $50.86 | $51.21 | $48.12 | $49.68 | -2.28% | 24,445,088 |
| Mar 2017 | $53.21 | $54.61 | $48.09 | $50.84 | -2.93% | 63,839,683 |
| Feb 2017 | $50.55 | $53.37 | $49.23 | $52.37 | +4.84% | 15,705,845 |
| Jan 2017 | $46.92 | $51.86 | $46.06 | $49.95 | +8.17% | 21,138,047 |
| Dec 2016 | $48.27 | $49.80 | $45.98 | $46.18 | -3.71% | 20,835,311 |
| Nov 2016 | $40.34 | $49.06 | $39.11 | $47.96 | +19.66% | 29,027,684 |
| Oct 2016 | $38.67 | $41.82 | $37.74 | $40.08 | +3.28% | 18,576,925 |
| Sep 2016 | $38.86 | $39.31 | $37.37 | $38.81 | +0.07% | 17,976,900 |
| Aug 2016 | $36.72 | $39.00 | $35.45 | $38.78 | +5.96% | 17,650,650 |
| Jul 2016 | $32.53 | $36.73 | $30.87 | $36.60 | +11.36% | 23,284,200 |
| Jun 2016 | $36.89 | $37.79 | $31.03 | $32.87 | -12.07% | 31,027,650 |
| May 2016 | $34.80 | $37.46 | $33.37 | $37.38 | +7.48% | 24,281,700 |
| Apr 2016 | $31.46 | $36.51 | $29.48 | $34.78 | +9.58% | 34,169,700 |
| Mar 2016 | $29.51 | $32.47 | $29.39 | $31.74 | +8.60% | 25,515,750 |
| Feb 2016 | $28.96 | $30.28 | $26.56 | $29.23 | +0.07% | 49,785,300 |
| Jan 2016 | $37.71 | $37.79 | $28.35 | $29.21 | -24.43% | 52,633,350 |
| Dec 2015 | $39.22 | $39.87 | $37.11 | $38.65 | -1.29% | 35,866,950 |
| Nov 2015 | $36.91 | $39.31 | $36.74 | $39.15 | +6.57% | 20,188,200 |
| Oct 2015 | $33.00 | $37.61 | $30.57 | $36.74 | +11.04% | 26,568,150 |
| Sep 2015 | $34.45 | $35.63 | $32.16 | $33.09 | -6.34% | 27,252,750 |
| Aug 2015 | $39.41 | $40.17 | $33.07 | $35.33 | -10.19% | 25,965,750 |
| Jul 2015 | $40.25 | $41.21 | $37.95 | $39.33 | -0.97% | 21,309,000 |
| Jun 2015 | $38.91 | $40.97 | $38.38 | $39.72 | +2.51% | 20,555,850 |
| May 2015 | $37.91 | $39.41 | $37.77 | $38.75 | +2.81% | 14,994,900 |
| Apr 2015 | $37.81 | $38.55 | $36.66 | $37.69 | -0.44% | 21,307,950 |
| Mar 2015 | $38.09 | $39.85 | $37.22 | $37.85 | -0.61% | 20,905,350 |
| Feb 2015 | $35.40 | $38.63 | $34.64 | $38.09 | +8.57% | 15,573,300 |
| Jan 2015 | $38.45 | $38.69 | $33.98 | $35.08 | -8.15% | 18,739,500 |
| Dec 2014 | $37.29 | $38.79 | $35.92 | $38.19 | +1.76% | 17,587,650 |
| Nov 2014 | $37.55 | $38.39 | $36.49 | $37.53 | +0.30% | 13,408,950 |
| Oct 2014 | $35.52 | $37.63 | $32.04 | $37.42 | +4.76% | 28,561,350 |
| Sep 2014 | $36.63 | $37.74 | $35.62 | $35.72 | -1.94% | 23,289,600 |
| Aug 2014 | $33.75 | $36.81 | $33.11 | $36.43 | +7.24% | 16,739,100 |
| Jul 2014 | $33.93 | $35.70 | $32.61 | $33.97 | +0.43% | 19,391,550 |
| Jun 2014 | $32.39 | $34.11 | $31.91 | $33.82 | +4.81% | 15,914,700 |
| May 2014 | $33.17 | $34.24 | $31.66 | $32.27 | -2.62% | 17,059,650 |
| Apr 2014 | $37.53 | $37.55 | $32.25 | $33.13 | -11.14% | 25,330,050 |
| Mar 2014 | $34.81 | $37.31 | $34.46 | $37.29 | +5.97% | 22,341,300 |
| Feb 2014 | $33.97 | $35.58 | $32.09 | $35.19 | +3.67% | 26,996,550 |
| Jan 2014 | $34.89 | $37.54 | $33.70 | $33.94 | -2.45% | 26,363,700 |
| Dec 2013 | $32.15 | $34.98 | $31.77 | $34.79 | +8.32% | 19,581,750 |
| Nov 2013 | $30.43 | $32.55 | $29.87 | $32.12 | +5.54% | 16,338,750 |
| Oct 2013 | $27.85 | $31.47 | $26.67 | $30.43 | +9.55% | 33,240,600 |
| Sep 2013 | $28.21 | $29.82 | $27.41 | $27.78 | -0.38% | 22,801,200 |
| Aug 2013 | $29.31 | $30.37 | $27.58 | $27.89 | -5.08% | 29,852,250 |
| Jul 2013 | $28.80 | $30.05 | $28.40 | $29.38 | +2.54% | 24,054,450 |
| Jun 2013 | $29.46 | $29.56 | $27.41 | $28.65 | -2.25% | 25,860,000 |
| May 2013 | $27.61 | $30.83 | $26.21 | $29.31 | +6.16% | 52,014,000 |
| Apr 2013 | $30.64 | $31.15 | $26.64 | $27.61 | -10.15% | 37,146,300 |
| Mar 2013 | $28.99 | $32.15 | $28.66 | $30.73 | +5.06% | 20,755,800 |
| Feb 2013 | $30.06 | $30.91 | $28.70 | $29.25 | -1.68% | 17,356,950 |
| Jan 2013 | $26.37 | $30.17 | $26.15 | $29.75 | +15.83% | 23,645,550 |
| Dec 2012 | $25.18 | $26.50 | $24.25 | $25.69 | +2.07% | 18,496,950 |
| Nov 2012 | $25.47 | $26.66 | $24.23 | $25.17 | -1.02% | 19,513,950 |
| Oct 2012 | $24.65 | $25.63 | $24.17 | $25.43 | +4.07% | 17,212,950 |
| Sep 2012 | $23.52 | $25.97 | $23.37 | $24.43 | +4.12% | 17,745,300 |
| Aug 2012 | $22.57 | $23.89 | $21.29 | $23.47 | +4.70% | 15,294,900 |
| Jul 2012 | $22.98 | $23.20 | $20.66 | $22.41 | -1.81% | 21,495,750 |
| Jun 2012 | $22.19 | $23.25 | $21.31 | $22.83 | +0.18% | 21,508,800 |
| May 2012 | $24.37 | $24.75 | $21.69 | $22.79 | -6.66% | 21,946,950 |
| Apr 2012 | $24.29 | $25.11 | $22.54 | $24.41 | +0.25% | 22,499,100 |
| Mar 2012 | $23.69 | $25.45 | $22.70 | $24.35 | +3.28% | 22,341,750 |
| Feb 2012 | $23.57 | $24.13 | $22.33 | $23.58 | +1.06% | 36,141,150 |
| Jan 2012 | $21.23 | $23.47 | $21.06 | $23.33 | +13.05% | 25,663,200 |
| Dec 2011 | $19.75 | $20.95 | $19.15 | $20.64 | +3.86% | 23,149,800 |
| Nov 2011 | $19.19 | $21.23 | $17.25 | $19.87 | -1.84% | 22,937,550 |
| Oct 2011 | $17.13 | $21.58 | $15.44 | $20.25 | +16.99% | 32,239,950 |
| Sep 2011 | $18.73 | $18.97 | $16.33 | $17.31 | -7.55% | 32,463,150 |
| Aug 2011 | $21.48 | $21.58 | $16.11 | $18.72 | -11.59% | 37,813,500 |
| Jul 2011 | $21.38 | $22.97 | $20.61 | $21.17 | -1.21% | 25,805,400 |
| Jun 2011 | $23.73 | $23.73 | $20.73 | $21.43 | -10.05% | 25,356,450 |
| May 2011 | $25.09 | $25.19 | $22.27 | $23.83 | -4.69% | 23,060,850 |
| Apr 2011 | $25.65 | $26.00 | $24.07 | $25.00 | -1.94% | 14,349,000 |
| Mar 2011 | $25.53 | $26.16 | $23.68 | $25.49 | -0.21% | 24,538,950 |
| Feb 2011 | $24.37 | $26.45 | $24.20 | $25.55 | +5.80% | 16,838,400 |
| Jan 2011 | $22.00 | $24.46 | $21.27 | $24.15 | +10.76% | 20,123,550 |
| Dec 2010 | $19.42 | $22.41 | $19.42 | $21.80 | +14.02% | 20,157,300 |
| Nov 2010 | $18.96 | $20.55 | $18.73 | $19.12 | +1.63% | 19,187,850 |
| Oct 2010 | $16.99 | $19.98 | $16.81 | $18.81 | +11.41% | 25,849,950 |
| Sep 2010 | $15.62 | $17.58 | $15.50 | $16.89 | +9.75% | 17,860,350 |
| Aug 2010 | $18.09 | $18.49 | $15.27 | $15.39 | -13.49% | 15,171,450 |
| Jul 2010 | $16.43 | $18.61 | $15.74 | $17.79 | +8.06% | 24,844,200 |
| Jun 2010 | $18.69 | $19.23 | $16.43 | $16.46 | -12.66% | 28,568,250 |
| May 2010 | $20.59 | $20.73 | $17.01 | $18.85 | -7.73% | 28,749,150 |
| Apr 2010 | $17.93 | $20.83 | $17.91 | $20.43 | +14.58% | 26,166,600 |
| Mar 2010 | $17.27 | $18.86 | $17.18 | $17.83 | +3.40% | 21,252,150 |
| Feb 2010 | $16.94 | $18.21 | $16.47 | $17.24 | +2.17% | 23,988,150 |
| Jan 2010 | $15.96 | $18.02 | $15.81 | $16.87 | +6.48% | 21,367,200 |
| Dec 2009 | $16.49 | $16.53 | $15.05 | $15.85 | -2.14% | 18,467,700 |
| Nov 2009 | $15.81 | $17.77 | $15.41 | $16.19 | +2.88% | 21,904,200 |
| Oct 2009 | $15.45 | $17.41 | $14.63 | $15.74 | +1.42% | 35,906,550 |
| Sep 2009 | $15.07 | $17.09 | $13.89 | $15.52 | +2.33% | 43,440,600 |
| Aug 2009 | $14.00 | $15.89 | $13.89 | $15.17 | +10.87% | 41,109,150 |
| Jul 2009 | $11.47 | $13.86 | $10.45 | $13.68 | +19.23% | 39,630,750 |
| Jun 2009 | $10.88 | $12.19 | $9.97 | $11.47 | +8.24% | 52,544,550 |
| May 2009 | $10.47 | $12.75 | $10.07 | $10.60 | +1.34% | 58,447,200 |
| Apr 2009 | $12.65 | $13.35 | $9.77 | $10.46 | -20.36% | 74,606,100 |
| Mar 2009 | $9.30 | $13.47 | $7.18 | $13.13 | +41.12% | 96,801,900 |
| Feb 2009 | $12.19 | $14.50 | $9.29 | $9.31 | -24.58% | 76,393,350 |
| Jan 2009 | $11.49 | $13.66 | $9.61 | $12.34 | +8.06% | 58,108,800 |
| Dec 2008 | $14.17 | $14.17 | $10.48 | $11.42 | -22.03% | 60,474,750 |
| Nov 2008 | $15.51 | $16.33 | $8.36 | $14.65 | -5.67% | 58,770,600 |
| Oct 2008 | $21.31 | $21.93 | $11.30 | $15.53 | -29.38% | 71,307,900 |
| Sep 2008 | $20.78 | $25.50 | $17.18 | $21.99 | +6.97% | 64,226,100 |
| Aug 2008 | $19.30 | $21.81 | $18.71 | $20.55 | +6.68% | 48,769,050 |
| Jul 2008 | $17.36 | $21.00 | $15.07 | $19.27 | +9.51% | 77,305,800 |
| Jun 2008 | $19.82 | $20.91 | $17.35 | $17.59 | -11.29% | 40,711,200 |
| May 2008 | $19.19 | $20.82 | $18.28 | $19.83 | +3.41% | 30,683,550 |
| Apr 2008 | $15.61 | $19.73 | $14.51 | $19.18 | +25.20% | 54,240,900 |
| Mar 2008 | $15.01 | $16.20 | $12.92 | $15.32 | +2.27% | 88,672,950 |
| Feb 2008 | $18.80 | $19.87 | $14.93 | $14.98 | -20.01% | 65,873,400 |
| Jan 2008 | $21.65 | $21.82 | $17.00 | $18.73 | -13.99% | 62,441,550 |
| Dec 2007 | $21.71 | $24.33 | $21.29 | $21.77 | +0.55% | 26,698,500 |
| Nov 2007 | $24.20 | $24.37 | $18.69 | $21.65 | -12.81% | 38,690,700 |
| Oct 2007 | $21.79 | $25.07 | $21.06 | $24.83 | +13.39% | 27,394,650 |
| Sep 2007 | $21.96 | $24.00 | $20.85 | $21.90 | +0.18% | 24,643,350 |
| Aug 2007 | $19.87 | $22.56 | $19.10 | $21.86 | +6.91% | 37,583,550 |
| Jul 2007 | $20.70 | $23.00 | $19.57 | $20.45 | -0.74% | 29,922,300 |
| Jun 2007 | $22.54 | $22.54 | $20.31 | $20.60 | -7.24% | 17,254,050 |
| May 2007 | $20.39 | $23.08 | $19.91 | $22.21 | +8.57% | 18,228,900 |
| Apr 2007 | $19.87 | $21.06 | $19.40 | $20.45 | +3.09% | 14,057,700 |
| Mar 2007 | $19.87 | $20.65 | $18.25 | $19.84 | -1.13% | 17,176,950 |
| Feb 2007 | $21.40 | $21.68 | $19.65 | $20.07 | -5.70% | 9,405,600 |
| Jan 2007 | $20.27 | $21.64 | $19.84 | $21.28 | +5.31% | 13,258,650 |
| Dec 2006 | $21.01 | $21.53 | $19.83 | $20.21 | -3.81% | 10,252,500 |
| Nov 2006 | $21.37 | $22.42 | $20.49 | $21.01 | -1.10% | 9,058,650 |
| Oct 2006 | $19.42 | $21.49 | $19.02 | $21.24 | +8.96% | 11,379,000 |
| Sep 2006 | $18.51 | $19.82 | $18.31 | $19.49 | +5.48% | 12,466,800 |
| Aug 2006 | $19.35 | $20.03 | $18.01 | $18.48 | -4.61% | 13,349,550 |
| Jul 2006 | $20.18 | $20.38 | $17.63 | $19.37 | -4.00% | 18,397,050 |
| Jun 2006 | $19.51 | $20.22 | $17.56 | $20.18 | +3.28% | 19,944,300 |
| May 2006 | $20.23 | $21.11 | $18.69 | $19.54 | -3.43% | 13,958,250 |
| Apr 2006 | $19.65 | $21.07 | $19.10 | $20.23 | +2.67% | 12,451,950 |
| Mar 2006 | $19.21 | $20.02 | $18.77 | $19.71 | +3.16% | 16,504,500 |
| Feb 2006 | $18.80 | $20.96 | $18.69 | $19.10 | +0.99% | 16,285,950 |
| Jan 2006 | $16.81 | $19.00 | $16.32 | $18.92 | +12.98% | 19,368,225 |
| Dec 2005 | $16.22 | $17.15 | $16.21 | $16.74 | +3.95% | 11,619,225 |
| Nov 2005 | $15.10 | $16.92 | $15.10 | $16.11 | +6.49% | 12,094,200 |
| Oct 2005 | $14.28 | $15.23 | $13.50 | $15.12 | +5.95% | 15,053,850 |
| Sep 2005 | $13.48 | $14.31 | $13.26 | $14.28 | +5.90% | 11,169,675 |
| Aug 2005 | $13.31 | $13.53 | $12.96 | $13.48 | +1.61% | 7,965,225 |
| Jul 2005 | $12.58 | $13.96 | $12.31 | $13.27 | +5.66% | 12,999,150 |
| Jun 2005 | $12.00 | $12.83 | $11.97 | $12.56 | +4.98% | 11,445,975 |
| May 2005 | $11.99 | $12.31 | $11.50 | $11.96 | -0.22% | 13,931,775 |
| Apr 2005 | $13.51 | $13.59 | $11.66 | $11.99 | -10.99% | 23,953,950 |
| Mar 2005 | $13.50 | $15.20 | $13.28 | $13.47 | -0.53% | 15,763,725 |
| Feb 2005 | $13.82 | $14.02 | $13.05 | $13.54 | -2.28% | 11,007,900 |
| Jan 2005 | $13.84 | $13.90 | $12.84 | $13.85 | +0.61% | 16,949,475 |
| Dec 2004 | $13.13 | $14.07 | $13.07 | $13.77 | +4.73% | 11,291,625 |
| Nov 2004 | $11.69 | $13.40 | $11.62 | $13.15 | +13.33% | 16,259,850 |
| Oct 2004 | $10.72 | $11.73 | $10.57 | $11.60 | +8.21% | 12,450,825 |
| Sep 2004 | $10.76 | $11.11 | $10.38 | $10.72 | -0.41% | 14,137,425 |
| Aug 2004 | $10.34 | $10.76 | $9.68 | $10.76 | +3.64% | 16,449,525 |
| Jul 2004 | $11.71 | $11.84 | $10.19 | $10.39 | -11.64% | 22,777,650 |
| Jun 2004 | $11.52 | $11.85 | $11.32 | $11.76 | +2.52% | 11,854,350 |
| May 2004 | $11.15 | $11.78 | $10.64 | $11.47 | +2.71% | 13,645,350 |
| Apr 2004 | $11.11 | $11.67 | $10.75 | $11.16 | +1.09% | 15,066,450 |
| Mar 2004 | $11.34 | $11.56 | $10.16 | $11.04 | -2.47% | 12,381,864 |
| Feb 2004 | $11.27 | $11.70 | $10.88 | $11.32 | +0.47% | 10,738,579 |
| Jan 2004 | $11.23 | $11.90 | $10.65 | $11.27 | +0.90% | 14,999,518 |
| Dec 2003 | $10.98 | $11.29 | $10.69 | $11.17 | +2.00% | 12,227,970 |
| Nov 2003 | $12.04 | $12.24 | $10.75 | $10.95 | -9.39% | 24,401,592 |
| Oct 2003 | $10.80 | $12.20 | $10.80 | $12.09 | +12.21% | 13,892,519 |
| Sep 2003 | $10.62 | $11.40 | $10.59 | $10.77 | +1.62% | 9,914,405 |
| Aug 2003 | $10.30 | $11.07 | $9.76 | $10.60 | +2.94% | 11,834,443 |
| Jul 2003 | $9.79 | $10.96 | $9.59 | $10.30 | +5.14% | 15,864,529 |
| Jun 2003 | $9.11 | $10.27 | $9.11 | $9.79 | +8.33% | 17,137,243 |
| May 2003 | $8.48 | $9.10 | $8.30 | $9.04 | +6.38% | 8,752,730 |
| Apr 2003 | $7.69 | $8.86 | $7.59 | $8.50 | +10.86% | 11,892,492 |
| Mar 2003 | $7.59 | $8.28 | $6.75 | $7.67 | +1.53% | 15,020,105 |
| Feb 2003 | $7.56 | $7.87 | $7.22 | $7.55 | -0.08% | 19,883,816 |
| Jan 2003 | $8.81 | $9.64 | $7.19 | $7.56 | -13.79% | 30,533,294 |
| Dec 2002 | $9.60 | $9.76 | $8.53 | $8.76 | -7.56% | 11,272,505 |
| Nov 2002 | $9.28 | $9.77 | $8.53 | $9.48 | +2.24% | 12,179,368 |
| Oct 2002 | $8.02 | $9.48 | $6.84 | $9.27 | +15.63% | 18,277,318 |
| Sep 2002 | $8.28 | $8.74 | $7.47 | $8.02 | -4.01% | 13,056,869 |
| Aug 2002 | $8.03 | $8.65 | $7.32 | $8.36 | +3.68% | 12,772,694 |
| Jul 2002 | $8.51 | $8.67 | $6.74 | $8.06 | -4.46% | 21,570,643 |
| Jun 2002 | $9.82 | $10.03 | $8.34 | $8.44 | -15.01% | 16,548,979 |
| May 2002 | $9.97 | $11.05 | $9.74 | $9.93 | +0.18% | 13,093,656 |
| Apr 2002 | $10.14 | $10.36 | $9.54 | $9.91 | -2.31% | 12,164,182 |
| Mar 2002 | $9.38 | $10.84 | $9.24 | $10.14 | +7.64% | 11,733,868 |
| Feb 2002 | $9.90 | $10.26 | $8.97 | $9.42 | -5.13% | 8,425,693 |
| Jan 2002 | $10.49 | $11.11 | $9.37 | $9.93 | -5.63% | 9,483,078 |
| Dec 2001 | $9.53 | $10.60 | $9.21 | $10.52 | +9.97% | 6,778,355 |
| Nov 2001 | $8.65 | $9.94 | $8.38 | $9.57 | +10.50% | 7,600,505 |
| Oct 2001 | $8.05 | $9.30 | $7.72 | $8.66 | +7.66% | 10,117,243 |
| Sep 2001 | $8.46 | $8.77 | $6.92 | $8.04 | -4.13% | 10,575,227 |
| Aug 2001 | $8.87 | $9.21 | $8.24 | $8.39 | -5.28% | 9,640,017 |
| Jul 2001 | $9.07 | $9.07 | $7.97 | $8.86 | -2.29% | 9,486,794 |
| Jun 2001 | $8.70 | $9.24 | $8.14 | $9.07 | +5.16% | 12,212,106 |
| May 2001 | $9.10 | $9.68 | $8.49 | $8.62 | -4.12% | 14,927,630 |
| Apr 2001 | $8.31 | $10.17 | $7.56 | $8.99 | +9.17% | 13,798,692 |
| Mar 2001 | $9.81 | $10.18 | $7.72 | $8.24 | -16.01% | 13,594,169 |
| Feb 2001 | $11.47 | $12.25 | $9.69 | $9.81 | -13.98% | 12,557,030 |
| Jan 2001 | $10.37 | $11.89 | $10.35 | $11.40 | +10.34% | 18,004,620 |
| Dec 2000 | $8.43 | $12.15 | $8.09 | $10.33 | +23.45% | 14,819,294 |
| Nov 2000 | $9.80 | $10.26 | $8.28 | $8.37 | -16.45% | 8,907,644 |
| Oct 2000 | $9.80 | $10.02 | $8.30 | $10.02 | +2.66% | 11,832,755 |
| Sep 2000 | $8.48 | $9.80 | $8.13 | $9.76 | +15.57% | 11,186,780 |
| Aug 2000 | $7.35 | $9.44 | $6.98 | $8.44 | +14.00% | 14,249,931 |
| Jul 2000 | $6.63 | $8.20 | $6.56 | $7.41 | +11.19% | 10,381,504 |
| Jun 2000 | $5.87 | $7.09 | $5.83 | $6.66 | +14.57% | 9,307,920 |
| May 2000 | $5.96 | $6.17 | $5.46 | $5.81 | -2.49% | 8,295,755 |
| Apr 2000 | $6.11 | $6.30 | $4.74 | $5.96 | -3.01% | 10,452,377 |
| Mar 2000 | $5.89 | $6.46 | $5.48 | $6.15 | +5.06% | 13,139,894 |
| Feb 2000 | $5.63 | $5.91 | $5.24 | $5.85 | +3.95% | 7,638,304 |
| Jan 2000 | $5.46 | $6.06 | $4.84 | $5.63 | +2.01% | 14,679,904 |
| Dec 1999 | $5.57 | $5.83 | $5.11 | $5.52 | -1.00% | 11,070,005 |
| Nov 1999 | $6.00 | $6.35 | $5.56 | $5.57 | -7.10% | 7,180,655 |
| Oct 1999 | $5.87 | $6.02 | $4.94 | $6.00 | +1.57% | 7,838,105 |
| Sep 1999 | $5.85 | $6.07 | $5.57 | $5.91 | +1.92% | 4,517,780 |
| Aug 1999 | $6.28 | $6.59 | $5.63 | $5.80 | -8.75% | 6,664,956 |
| Jul 1999 | $7.09 | $7.46 | $6.31 | $6.35 | -10.68% | 8,747,330 |
| Jun 1999 | $6.52 | $7.17 | $6.00 | $7.11 | +8.47% | 7,474,617 |
| May 1999 | $6.37 | $6.96 | $6.24 | $6.56 | +2.61% | 5,971,394 |
| Apr 1999 | $5.91 | $6.98 | $5.59 | $6.39 | +9.18% | 9,536,405 |
| Mar 1999 | $5.44 | $6.41 | $5.33 | $5.85 | +8.22% | 10,460,818 |
| Feb 1999 | $5.61 | $6.67 | $5.39 | $5.41 | -4.26% | 13,192,542 |
| Jan 1999 | $6.19 | $6.70 | $5.50 | $5.65 | -9.76% | 10,686,943 |
| Dec 1998 | $7.28 | $7.28 | $5.89 | $6.26 | -14.65% | 7,610,293 |
| Nov 1998 | $6.96 | $7.78 | $6.72 | $7.33 | +7.90% | 7,214,406 |
| Oct 1998 | $6.11 | $6.93 | $4.96 | $6.80 | +9.23% | 11,161,805 |
| Sep 1998 | $5.11 | $6.26 | $5.06 | $6.22 | +21.74% | 7,350,756 |
| Aug 1998 | $7.52 | $7.78 | $5.07 | $5.11 | -32.68% | 8,988,641 |
| Jul 1998 | $8.98 | $9.67 | $7.59 | $7.59 | -14.41% | 7,346,029 |
| Jun 1998 | $8.96 | $9.44 | $8.44 | $8.87 | -1.03% | 6,678,793 |
| May 1998 | $9.80 | $9.93 | $8.80 | $8.96 | -7.10% | 4,559,293 |
| Apr 1998 | $8.60 | $10.81 | $8.54 | $9.65 | +12.12% | 8,684,724 |
| Mar 1998 | $7.89 | $8.63 | $7.60 | $8.60 | +9.25% | 10,015,146 |
| Feb 1998 | $6.89 | $8.00 | $6.89 | $7.88 | +15.16% | 6,689,590 |
| Jan 1998 | $7.89 | $7.95 | $6.41 | $6.84 | -12.76% | 9,036,059 |
| Dec 1997 | $7.10 | $7.89 | $7.10 | $7.84 | +11.21% | 8,682,191 |
| Nov 1997 | $5.98 | $7.23 | $5.98 | $7.05 | +18.96% | 9,133,259 |
| Oct 1997 | $7.14 | $7.36 | $5.33 | $5.93 | -16.67% | 10,231,314 |
| Sep 1997 | $5.75 | $7.33 | $5.73 | $7.11 | +24.14% | 11,802,717 |
| Aug 1997 | $5.70 | $5.77 | $5.31 | $5.73 | +0.22% | 5,539,897 |
| Jul 1997 | $5.41 | $5.72 | $5.09 | $5.72 | +5.71% | 6,816,153 |
| Jun 1997 | $5.41 | $5.78 | $5.26 | $5.41 | -0.45% | 5,761,129 |
| May 1997 | $4.57 | $5.58 | $4.57 | $5.43 | +17.65% | 6,529,616 |
| Apr 1997 | $4.03 | $4.81 | $3.87 | $4.62 | +10.87% | 8,150,121 |
| Mar 1997 | $4.38 | $5.02 | $4.08 | $4.16 | -5.24% | 7,880,035 |
| Feb 1997 | $4.28 | $5.05 | $4.26 | $4.40 | +3.49% | 13,032,395 |
| Jan 1997 | $3.93 | $4.49 | $3.69 | $4.25 | +7.05% | 6,321,799 |
| Dec 1996 | $3.74 | $4.05 | $3.41 | $3.97 | +6.17% | 4,651,173 |
| Nov 1996 | $3.19 | $3.82 | $3.19 | $3.74 | +16.41% | 3,831,807 |
| Oct 1996 | $3.16 | $3.41 | $3.13 | $3.21 | +0.52% | 2,883,349 |
| Sep 1996 | $3.08 | $3.21 | $3.03 | $3.19 | +3.74% | 1,721,505 |
| Aug 1996 | $2.78 | $3.19 | $2.78 | $3.08 | +11.98% | 2,660,853 |
| Jul 1996 | $2.98 | $2.98 | $2.60 | $2.75 | -7.73% | 2,659,330 |
| Jun 1996 | $2.96 | $3.09 | $2.95 | $2.98 | -0.55% | 2,292,553 |
| May 1996 | $2.96 | $3.06 | $2.75 | $3.00 | +0.55% | 3,916,097 |
| Apr 1996 | $2.98 | $3.03 | $2.70 | $2.98 | +0.55% | 2,850,696 |
| Mar 1996 | $2.91 | $2.98 | $2.67 | $2.96 | +1.70% | 3,473,381 |
| Feb 1996 | $2.90 | $3.08 | $2.88 | $2.91 | +0.57% | 3,686,766 |
| Jan 1996 | $2.78 | $2.93 | $2.50 | $2.90 | +3.53% | 7,823,080 |
| Dec 1995 | $2.98 | $3.33 | $2.78 | $2.80 | -6.08% | 3,563,749 |
| Nov 1995 | $2.81 | $3.05 | $2.81 | $2.98 | +5.23% | 3,155,964 |
| Oct 1995 | $2.86 | $2.96 | $2.65 | $2.83 | -1.15% | 2,480,119 |
| Sep 1995 | $2.88 | $2.98 | $2.81 | $2.86 | -1.14% | 2,385,958 |
| Aug 1995 | $2.90 | $2.90 | $2.72 | $2.90 | +1.15% | 3,349,604 |
| Jul 1995 | $2.57 | $2.93 | $2.44 | $2.86 | +12.26% | 4,468,163 |
| Jun 1995 | $2.40 | $2.70 | $2.39 | $2.55 | +5.44% | 5,437,885 |
| May 1995 | $2.29 | $2.50 | $2.19 | $2.42 | +5.00% | 4,452,219 |
| Apr 1995 | $2.24 | $2.39 | $2.14 | $2.30 | +1.45% | 2,795,260 |
| Mar 1995 | $2.34 | $2.37 | $2.17 | $2.27 | -2.82% | 3,475,661 |
| Feb 1995 | $1.99 | $2.35 | $1.99 | $2.34 | +16.39% | 7,549,707 |
| Jan 1995 | $1.84 | $2.04 | $1.81 | $2.01 | +8.93% | 6,451,651 |
| Dec 1994 | $1.89 | $1.93 | $1.74 | $1.84 | -2.61% | 6,138,029 |
| Nov 1994 | $1.96 | $1.98 | $1.86 | $1.89 | -4.17% | 6,039,312 |
| Oct 1994 | $2.04 | $2.04 | $1.89 | $1.98 | -3.23% | 4,357,296 |
| Sep 1994 | $2.11 | $2.11 | $1.84 | $2.04 | -3.12% | 4,353,500 |
| Aug 1994 | $1.76 | $2.12 | $1.73 | $2.11 | +18.52% | 4,158,339 |
| Jul 1994 | $1.91 | $1.96 | $1.73 | $1.78 | -6.90% | 8,059,247 |
| Jun 1994 | $1.96 | $2.06 | $1.91 | $1.91 | -1.69% | 3,092,177 |
| May 1994 | $1.98 | $2.02 | $1.93 | $1.94 | -0.84% | 3,887,242 |
| Apr 1994 | $2.01 | $2.14 | $1.94 | $1.96 | -4.04% | 3,584,252 |
| Mar 1994 | $2.16 | $2.19 | $1.98 | $2.04 | -5.34% | 10,784,644 |
| Feb 1994 | $2.32 | $2.34 | $2.09 | $2.16 | -7.09% | 4,453,736 |
| Jan 1994 | $2.17 | $2.47 | $2.11 | $2.32 | +6.02% | 5,311,069 |
| Dec 1993 | $2.34 | $2.39 | $2.09 | $2.19 | -5.00% | 5,672,532 |
| Nov 1993 | $2.36 | $2.43 | $2.12 | $2.30 | -2.78% | 5,108,694 |
| Oct 1993 | $2.48 | $2.67 | $2.36 | $2.37 | -3.57% | 4,817,096 |
| Sep 1993 | $2.26 | $2.55 | $2.22 | $2.46 | +8.74% | 5,883,257 |
| Aug 1993 | $1.98 | $2.28 | $1.93 | $2.26 | +15.08% | 5,171,343 |
| Jul 1993 | $2.07 | $2.15 | $1.89 | $1.96 | -5.79% | 3,745,238 |
| Jun 1993 | $2.09 | $2.09 | $1.79 | $2.09 | 0.00% | 6,211,308 |
| May 1993 | $2.02 | $2.12 | $1.93 | $2.09 | +3.82% | 3,935,460 |
| Apr 1993 | $2.00 | $2.22 | $1.89 | $2.01 | +0.55% | 4,086,959 |
| Mar 1993 | $1.93 | $2.19 | $1.89 | $2.00 | +4.00% | 7,495,032 |
| Feb 1993 | $2.21 | $2.33 | $1.91 | $1.92 | -13.79% | 5,522,177 |
| Jan 1993 | $1.96 | $2.49 | $1.95 | $2.23 | +13.41% | 6,330,909 |
| Dec 1992 | $2.03 | $2.05 | $1.91 | $1.96 | -3.25% | 5,089,333 |
| Nov 1992 | $1.67 | $2.04 | $1.67 | $2.03 | +20.92% | 3,749,794 |
| Oct 1992 | $1.51 | $1.71 | $1.32 | $1.68 | +11.68% | 7,980,272 |
| Sep 1992 | $1.68 | $1.73 | $1.47 | $1.50 | -11.62% | 8,560,057 |
| Aug 1992 | $1.84 | $1.89 | $1.65 | $1.70 | -7.18% | 5,006,180 |
| Jul 1992 | $1.83 | $1.85 | $1.69 | $1.83 | +0.60% | 4,744,197 |
| Jun 1992 | $1.85 | $1.85 | $1.50 | $1.82 | -1.77% | 5,413,964 |
| May 1992 | $2.03 | $2.15 | $1.76 | $1.85 | -8.65% | 7,526,925 |
| Apr 1992 | $2.33 | $2.35 | $1.89 | $2.03 | -13.55% | 11,160,535 |
| Mar 1992 | $2.09 | $2.58 | $2.07 | $2.35 | +12.63% | 11,069,411 |
| Feb 1992 | $2.09 | $2.16 | $1.99 | $2.09 | -0.35% | 7,184,066 |
| Jan 1992 | $1.79 | $2.20 | $1.77 | $2.09 | +16.26% | 10,806,857 |
| Dec 1991 | $1.43 | $1.81 | $1.43 | $1.80 | +21.78% | 10,355,786 |
| Nov 1991 | $1.68 | $1.87 | $1.29 | $1.48 | -12.56% | 15,807,909 |
| Oct 1991 | $1.54 | $1.72 | $1.41 | $1.69 | +10.53% | 7,630,582 |
| Sep 1991 | $1.36 | $1.53 | $1.28 | $1.53 | +11.17% | 6,253,453 |
| Aug 1991 | $1.32 | $1.38 | $1.20 | $1.38 | +3.87% | 5,383,779 |
| Jul 1991 | $1.29 | $1.33 | $1.23 | $1.32 | +3.43% | 5,564,888 |
| Jun 1991 | $1.35 | $1.46 | $1.26 | $1.28 | -4.37% | 4,305,655 |
| May 1991 | $1.25 | $1.40 | $1.13 | $1.34 | +6.40% | 4,116,003 |
| Apr 1991 | $1.19 | $1.42 | $1.18 | $1.26 | +5.73% | 10,651,373 |
| Mar 1991 | $0.9316 | $1.19 | $0.9218 | $1.19 | +27.09% | 7,970,592 |
| Feb 1991 | $0.7755 | $0.9511 | $0.7755 | $0.9364 | +21.52% | 2,670,535 |
| Jan 1991 | $0.7267 | $0.7706 | $0.6341 | $0.7706 | +7.48% | 3,044,716 |
| Dec 1990 | $0.6243 | $0.7218 | $0.6243 | $0.717 | +13.95% | 3,529,101 |
| Nov 1990 | $0.5853 | $0.6536 | $0.5609 | $0.6292 | +8.40% | 3,067,780 |
| Oct 1990 | $0.6145 | $0.6194 | $0.5755 | $0.5804 | -4.80% | 3,611,113 |
| Sep 1990 | $0.6877 | $0.7267 | $0.6048 | $0.6097 | -11.97% | 10,023,465 |
| Aug 1990 | $0.7706 | $0.7706 | $0.6536 | $0.6926 | -10.13% | 6,694,271 |
| Jul 1990 | $0.7755 | $0.8535 | $0.6926 | $0.7706 | 0.00% | 11,161,388 |
| Jun 1990 | $0.7999 | $0.8828 | $0.7462 | $0.7706 | -3.66% | 3,249,745 |
| May 1990 | $0.7072 | $0.8048 | $0.7023 | $0.7999 | +11.56% | 2,657,717 |
| Apr 1990 | $0.7267 | $0.7657 | $0.7072 | $0.717 | -1.34% | 4,054,495 |
| Mar 1990 | $0.6828 | $0.7657 | $0.6828 | $0.7267 | +7.19% | 2,106,697 |
| Feb 1990 | $0.5853 | $0.6828 | $0.5853 | $0.6779 | +14.88% | 2,921,695 |
| Jan 1990 | $0.5999 | $0.6438 | $0.5853 | $0.5902 | -1.63% | 2,106,695 |
| Dec 1989 | $0.6389 | $0.6438 | $0.595 | $0.5999 | -6.11% | 1,760,705 |
| Nov 1989 | $0.6341 | $0.6536 | $0.6243 | $0.6389 | +1.55% | 1,986,240 |
| Oct 1989 | $0.717 | $0.7218 | $0.6243 | $0.6292 | -12.24% | 2,611,584 |
| Sep 1989 | $0.7072 | $0.7462 | $0.7072 | $0.717 | +0.68% | 2,119,510 |
| Aug 1989 | $0.7267 | $0.7316 | $0.6877 | $0.7121 | -1.35% | 1,066,161 |
| Jul 1989 | $0.6341 | $0.7316 | $0.6243 | $0.7218 | +14.73% | 3,242,055 |
| Jun 1989 | $0.595 | $0.7121 | $0.5804 | $0.6292 | +6.61% | 5,141,162 |
| May 1989 | $0.5463 | $0.5999 | $0.5316 | $0.5902 | +9.01% | 1,924,735 |
| Apr 1989 | $0.5365 | $0.5511 | $0.5316 | $0.5414 | +1.83% | 1,284,010 |
| Mar 1989 | $0.5316 | $0.5706 | $0.517 | $0.5316 | -0.91% | 1,873,474 |
| Feb 1989 | $0.5121 | $0.556 | $0.5072 | $0.5365 | +4.76% | 3,262,562 |
| Jan 1989 | $0.4292 | $0.5121 | $0.4097 | $0.5121 | +19.32% | 2,137,452 |
| Dec 1988 | $0.3853 | $0.4341 | $0.3853 | $0.4292 | +10.00% | 2,065,691 |
| Nov 1988 | $0.4146 | $0.4146 | $0.3658 | $0.3902 | -6.98% | 1,519,795 |
| Oct 1988 | $0.3756 | $0.4194 | $0.3512 | $0.4194 | +11.69% | 1,307,073 |
| Sep 1988 | $0.3707 | $0.3951 | $0.3609 | $0.3756 | +1.32% | 827,812 |
| Aug 1988 | $0.3902 | $0.3999 | $0.3658 | $0.3707 | -5.00% | 1,022,591 |
| Jul 1988 | $0.3756 | $0.3902 | $0.3707 | $0.3902 | +2.56% | 1,688,946 |
| Jun 1988 | $0.3853 | $0.4146 | $0.3756 | $0.3804 | -1.27% | 1,173,805 |
| May 1988 | $0.4048 | $0.4048 | $0.3707 | $0.3853 | -4.82% | 2,921,695 |
| Apr 1988 | $0.4341 | $0.4487 | $0.3902 | $0.4048 | -6.74% | 1,127,673 |
| Mar 1988 | $0.4097 | $0.4877 | $0.4097 | $0.4341 | +8.54% | 5,194,980 |
| Feb 1988 | $0.4194 | $0.4243 | $0.3756 | $0.3999 | -3.53% | 2,616,711 |
| Jan 1988 | $0.3756 | $0.4243 | $0.3756 | $0.4146 | +13.33% | 3,031,902 |
| Dec 1987 | $0.3804 | $0.4097 | $0.3365 | $0.3658 | -3.85% | 7,399,065 |
| Nov 1987 | $0.4292 | $0.4487 | $0.3804 | $0.3804 | -11.36% | 5,130,907 |
| Oct 1987 | $0.6633 | $0.6682 | $0.3999 | $0.4292 | -35.29% | 3,821,271 |
| Sep 1987 | $0.7755 | $0.7804 | $0.6536 | $0.6633 | -14.47% | 1,999,058 |
| Aug 1987 | $0.6633 | $0.7901 | $0.6487 | $0.7755 | +16.91% | 4,200,577 |
| Jul 1987 | $0.7072 | $0.7072 | $0.6438 | $0.6633 | -6.21% | 6,758,342 |
| Jun 1987 | $0.7316 | $0.7657 | $0.7023 | $0.7072 | -3.33% | 4,010,924 |
| May 1987 | $0.8145 | $0.8145 | $0.7121 | $0.7316 | -10.18% | 1,940,108 |
| Apr 1987 | $0.9218 | $1.00 | $0.8096 | $0.8145 | -11.64% | 4,074,998 |
| Mar 1987 | $0.8048 | $0.995 | $0.7852 | $0.9218 | +14.55% | 8,039,787 |
| Feb 1987 | $0.6292 | $0.8048 | $0.6243 | $0.8048 | +28.91% | 4,454,305 |
| Jan 1987 | $0.478 | $0.6633 | $0.478 | $0.6243 | +31.96% | 4,615,766 |
| Dec 1986 | $0.4877 | $0.5024 | $0.4731 | $0.4731 | -3.00% | 1,919,605 |
| Nov 1986 | $0.517 | $0.5365 | $0.4585 | $0.4877 | -5.66% | 1,942,672 |
| Oct 1986 | $0.4877 | $0.5365 | $0.4731 | $0.517 | +8.16% | 4,656,772 |
| Sep 1986 | $0.5267 | $0.5316 | $0.4731 | $0.478 | -9.26% | 1,189,181 |
| Aug 1986 | $0.5072 | $0.5463 | $0.4877 | $0.5267 | +3.85% | 2,693,597 |
| Jul 1986 | $0.6243 | $0.6341 | $0.5072 | $0.5072 | -18.75% | 4,285,153 |
| Jun 1986 | $0.6536 | $0.6584 | $0.556 | $0.6243 | -4.48% | 3,798,202 |
| May 1986 | $0.6487 | $0.6633 | $0.5511 | $0.6536 | -0.74% | 3,019,085 |
| Apr 1986 | $0.7316 | $0.7365 | $0.6536 | $0.6584 | -10.00% | 3,836,644 |
| Mar 1986 | $0.6243 | $0.7804 | $0.6145 | $0.7316 | +17.19% | 5,889,523 |
| Feb 1986 | $0.5658 | $0.6536 | $0.556 | $0.6243 | +10.34% | 5,077,086 |
| Jan 1986 | $0.439 | $0.5658 | $0.439 | $0.5658 | +28.89% | 3,393,266 |
| Dec 1985 | $0.478 | $0.517 | $0.439 | $0.439 | -8.16% | 2,593,646 |
| Nov 1985 | $0.3804 | $0.478 | $0.3804 | $0.478 | +25.64% | 3,280,500 |
| Oct 1985 | $0.3804 | $0.4194 | $0.3804 | $0.3804 | 0.00% | 1,450,595 |
| Sep 1985 | $0.3902 | $0.3999 | $0.3707 | $0.3804 | -4.88% | 1,020,030 |
| Aug 1985 | $0.3902 | $0.4194 | $0.3804 | $0.3999 | +2.50% | 1,901,666 |
| Jul 1985 | $0.3902 | $0.4487 | $0.3902 | $0.3902 | +1.27% | 3,485,535 |
| Jun 1985 | $0.3707 | $0.4048 | $0.3414 | $0.3853 | +3.95% | 1,614,620 |
| May 1985 | $0.3658 | $0.3804 | $0.3512 | $0.3707 | +1.33% | 592,028 |
| Apr 1985 | $0.3707 | $0.3804 | $0.3414 | $0.3658 | -1.32% | 707,359 |
| Mar 1985 | $0.3658 | $0.3804 | $0.3658 | $0.3707 | +1.33% | 1,547,986 |
| Feb 1985 | $0.3512 | $0.3999 | $0.3414 | $0.3658 | +4.17% | 1,863,220 |
| Jan 1985 | $0.2439 | $0.3707 | $0.2439 | $0.3512 | +44.00% | 1,455,721 |
| Dec 1984 | $0.2634 | $0.2731 | $0.2439 | $0.2439 | -7.41% | 1,219,936 |
| Nov 1984 | $0.317 | $0.3317 | $0.2634 | $0.2634 | -16.92% | 1,314,763 |
| Oct 1984 | $0.3121 | $0.3414 | $0.3121 | $0.317 | +1.56% | 1,222,502 |
| Sep 1984 | $0.3219 | $0.3414 | $0.3121 | $0.3121 | -3.03% | 1,637,688 |
| Aug 1984 | $0.2634 | $0.3609 | $0.2634 | $0.3219 | +22.22% | 1,363,459 |
| Jul 1984 | $0.2634 | $0.2829 | $0.2634 | $0.2634 | 0.00% | 599,717 |
| Jun 1984 | $0.2731 | $0.2926 | $0.2634 | $0.2634 | -1.82% | 1,186,620 |
| May 1984 | $0.2926 | $0.3121 | $0.2634 | $0.2683 | -8.33% | 781,680 |
| Apr 1984 | $0.317 | $0.3268 | $0.2926 | $0.2926 | -7.69% | 633,035 |
| Mar 1984 | $0.3317 | $0.3512 | $0.3121 | $0.317 | -4.41% | 597,150 |
| Feb 1984 | $0.3804 | $0.3999 | $0.3121 | $0.3317 | -10.53% | 1,086,665 |
| Jan 1984 | $0.3609 | $0.4194 | $0.3609 | $0.3707 | +2.70% | 1,614,619 |
| Dec 1983 | $0.4194 | $0.4292 | $0.3609 | $0.3609 | -13.95% | 2,365,548 |
| Nov 1983 | $0.3707 | $0.4487 | $0.3512 | $0.4194 | +13.16% | 2,275,847 |
| Oct 1983 | $0.4292 | $0.4487 | $0.3707 | $0.3707 | -13.64% | 1,194,307 |
| Sep 1983 | $0.4682 | $0.4877 | $0.4292 | $0.4292 | -8.33% | 1,117,419 |
| Aug 1983 | $0.556 | $0.5755 | $0.4682 | $0.4682 | -14.29% | 1,681,255 |
| Jul 1983 | $0.595 | $0.6048 | $0.4975 | $0.5463 | – | 11,258,776 |
Seasonality
RJF 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 | 5.5% | 0.5% | -4.9% | 1.3% | 0.1% | 2.3% | 3.8% | 1.7% | -0.7% | 2.5% | 6.3% | -0.6% |
| Months up | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.6% | -7.7% | -5.4% | 9.8% | -9.4% | 6.0% | 16.2% | 1.2% | -11.3% | -0.2% | ||
| 2025 | 8.8% | -8.2% | -10.2% | -1.0% | 7.3% | 4.3% | 9.3% | 1.4% | 1.9% | -7.8% | -1.3% | 2.6% |
| 2024 | -1.2% | 9.2% | 7.1% | -5.0% | 0.6% | 0.7% | -5.8% | 3.1% | 2.4% | 21.5% | 14.2% | -8.2% |
| 2023 | 5.5% | -3.8% | -13.6% | -2.9% | -0.2% | 15.3% | 6.1% | -5.0% | -3.6% | -5.0% | 10.2% | 6.5% |
| 2022 | 5.8% | 3.6% | 0.2% | -11.1% | 1.1% | -8.9% | 10.1% | 6.0% | -5.0% | 19.6% | -1.0% | -8.2% |
| 2021 | 4.9% | 16.8% | 5.3% | 6.7% | 1.4% | -1.7% | -0.3% | 8.0% | -0.8% | 6.8% | -0.3% | 2.1% |
| 2020 | 2.2% | -8.5% | -24.0% | 4.3% | 5.1% | -0.1% | 0.9% | 9.0% | -3.4% | 5.1% | 19.0% | 5.2% |
| 2019 | 8.7% | 2.6% | -2.2% | 13.9% | -9.8% | 2.8% | -4.6% | -2.7% | 5.5% | 1.2% | 7.6% | 0.0% |
| 2018 | 8.2% | -3.8% | -3.3% | 0.4% | 7.6% | -7.2% | 2.5% | 1.6% | -0.7% | -16.7% | 4.0% | -6.7% |
| 2017 | 8.2% | 4.8% | -2.6% | -2.3% | -3.0% | 11.3% | 3.7% | -5.9% | 8.0% | 0.5% | 4.2% | 1.1% |