Sherwin Williams Co (SHW) stock
SHWNYSERetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/3042% above fair value
$332.61+2.51 (+0.76%)
Close on Oct 30, 2026Market cap $80.74BP/E 30.7Yield 0.95%
Price history
Sherwin Williams share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$332.61
+0.76% on the day
52-week range
$289.86 – $377.77
-12.0% from the high
Change over 52 weeks
-4.4%
From $347.90 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $320.64 | $346.19 | $311.12 | $332.61 | +2.89% | 37,204,173 |
| Sep 2026 | $337.91 | $337.91 | $314.38 | $323.27 | -4.59% | 35,738,315 |
| Aug 2026 | $348.62 | $372.16 | $338.04 | $338.81 | -0.60% | 35,534,189 |
| Jul 2026 | $344.04 | $357.27 | $301.10 | $340.85 | -1.01% | 46,518,479 |
| Jun 2026 | $299.95 | $345.99 | $289.86 | $344.32 | +13.32% | 60,398,066 |
| May 2026 | $323.18 | $328.99 | $294.32 | $303.84 | -5.53% | 43,785,044 |
| Apr 2026 | $323.43 | $350.59 | $310.61 | $321.61 | +0.33% | 34,911,909 |
| Mar 2026 | $355.51 | $357.47 | $301.58 | $320.55 | -11.59% | 39,132,773 |
| Feb 2026 | $358.39 | $377.77 | $353.55 | $362.59 | +2.24% | 34,625,681 |
| Jan 2026 | $323.25 | $362.32 | $322.62 | $354.64 | +9.45% | 37,724,413 |
| Dec 2025 | $339.88 | $344.80 | $319.49 | $324.03 | -5.72% | 35,172,986 |
| Nov 2025 | $340.97 | $348.38 | $318.22 | $343.69 | -0.36% | 37,836,323 |
| Oct 2025 | $344.66 | $368.62 | $328.27 | $344.94 | -0.38% | 50,914,140 |
| Sep 2025 | $361.47 | $376.58 | $338.99 | $346.26 | -5.35% | 38,367,129 |
| Aug 2025 | $329.77 | $379.65 | $327.54 | $365.83 | +10.56% | 41,683,723 |
| Jul 2025 | $342.32 | $359.38 | $328.10 | $330.88 | -3.63% | 38,986,206 |
| Jun 2025 | $355.80 | $363.90 | $329.14 | $343.36 | -4.31% | 31,855,483 |
| May 2025 | $353.39 | $365.57 | $348.08 | $358.81 | +1.67% | 29,565,849 |
| Apr 2025 | $349.23 | $354.76 | $308.84 | $352.92 | +1.07% | 43,326,011 |
| Mar 2025 | $364.27 | $365.11 | $327.86 | $349.19 | -3.61% | 41,990,562 |
| Feb 2025 | $352.43 | $368.18 | $342.32 | $362.27 | +1.15% | 34,881,585 |
| Jan 2025 | $340.20 | $370.00 | $327.44 | $358.16 | +5.36% | 33,653,663 |
| Dec 2024 | $396.05 | $398.50 | $337.10 | $339.93 | -14.46% | 30,723,734 |
| Nov 2024 | $361.34 | $400.42 | $357.59 | $397.40 | +10.77% | 56,792,689 |
| Oct 2024 | $383.06 | $392.57 | $357.77 | $358.77 | -6.00% | 28,004,097 |
| Sep 2024 | $368.36 | $385.25 | $357.91 | $381.67 | +3.33% | 24,622,136 |
| Aug 2024 | $351.38 | $370.27 | $336.12 | $369.37 | +5.29% | 34,671,512 |
| Jul 2024 | $298.58 | $356.69 | $292.33 | $350.80 | +17.55% | 40,450,007 |
| Jun 2024 | $304.98 | $308.52 | $282.09 | $298.43 | -1.77% | 36,292,501 |
| May 2024 | $301.19 | $322.99 | $295.78 | $303.80 | +1.40% | 37,273,864 |
| Apr 2024 | $346.44 | $346.47 | $294.55 | $299.61 | -13.74% | 35,163,788 |
| Mar 2024 | $330.30 | $348.37 | $328.95 | $347.33 | +4.61% | 24,803,718 |
| Feb 2024 | $304.89 | $332.83 | $301.98 | $332.03 | +9.08% | 27,067,234 |
| Jan 2024 | $304.60 | $310.00 | $292.00 | $304.38 | -2.41% | 35,371,872 |
| Dec 2023 | $278.18 | $314.14 | $276.13 | $311.90 | +11.87% | 30,877,745 |
| Nov 2023 | $237.70 | $279.12 | $235.91 | $278.80 | +17.04% | 26,787,642 |
| Oct 2023 | $254.16 | $257.78 | $232.06 | $238.21 | -6.60% | 35,860,635 |
| Sep 2023 | $273.21 | $275.18 | $248.94 | $255.05 | -6.13% | 25,184,246 |
| Aug 2023 | $276.21 | $281.61 | $264.33 | $271.72 | -1.73% | 30,283,651 |
| Jul 2023 | $262.94 | $283.80 | $252.81 | $276.50 | +4.14% | 31,155,355 |
| Jun 2023 | $227.78 | $266.51 | $227.20 | $265.52 | +16.57% | 28,428,333 |
| May 2023 | $237.17 | $237.99 | $221.76 | $227.78 | -4.11% | 30,413,146 |
| Apr 2023 | $226.98 | $239.15 | $220.22 | $237.54 | +5.68% | 27,373,039 |
| Mar 2023 | $219.00 | $230.55 | $205.43 | $224.77 | +1.55% | 33,685,050 |
| Feb 2023 | $236.15 | $247.75 | $216.66 | $221.35 | -6.44% | 31,328,138 |
| Jan 2023 | $240.58 | $249.92 | $219.07 | $236.59 | -0.31% | 34,907,969 |
| Dec 2022 | $253.31 | $265.64 | $235.11 | $237.33 | -4.76% | 24,465,104 |
| Nov 2022 | $227.04 | $250.06 | $211.87 | $249.18 | +10.73% | 35,060,120 |
| Oct 2022 | $206.84 | $228.57 | $195.24 | $225.03 | +9.90% | 33,494,685 |
| Sep 2022 | $231.09 | $244.82 | $204.57 | $204.75 | -11.78% | 30,327,200 |
| Aug 2022 | $240.38 | $258.92 | $231.64 | $232.10 | -4.07% | 34,592,926 |
| Jul 2022 | $225.00 | $263.24 | $220.74 | $241.94 | +8.05% | 35,556,453 |
| Jun 2022 | $270.12 | $278.31 | $214.22 | $223.91 | -16.46% | 36,277,828 |
| May 2022 | $273.80 | $283.15 | $250.18 | $268.04 | -2.52% | 40,330,238 |
| Apr 2022 | $251.36 | $285.00 | $240.70 | $274.96 | +10.15% | 36,686,572 |
| Mar 2022 | $261.52 | $264.43 | $233.32 | $249.62 | -5.13% | 36,191,082 |
| Feb 2022 | $288.73 | $295.75 | $251.43 | $263.13 | -8.16% | 27,405,700 |
| Jan 2022 | $348.48 | $350.39 | $273.78 | $286.51 | -18.64% | 40,026,786 |
| Dec 2021 | $333.40 | $354.15 | $329.00 | $352.16 | +6.32% | 22,884,499 |
| Nov 2021 | $316.62 | $340.45 | $310.05 | $331.24 | +4.62% | 24,061,905 |
| Oct 2021 | $280.78 | $323.82 | $280.24 | $316.61 | +13.18% | 24,840,772 |
| Sep 2021 | $302.62 | $310.43 | $272.01 | $279.73 | -7.88% | 24,165,576 |
| Aug 2021 | $292.39 | $309.98 | $290.62 | $303.67 | +4.34% | 18,441,598 |
| Jul 2021 | $273.68 | $291.68 | $269.61 | $291.03 | +6.82% | 22,126,764 |
| Jun 2021 | $285.90 | $288.64 | $265.72 | $272.45 | -3.91% | 25,251,894 |
| May 2021 | $275.00 | $293.05 | $274.56 | $283.53 | +3.53% | 24,808,847 |
| Apr 2021 | $246.34 | $275.00 | $244.67 | $273.87 | +11.33% | 27,774,128 |
| Mar 2021 | $228.33 | $256.00 | $218.06 | $246.00 | +8.48% | 35,938,809 |
| Feb 2021 | $231.54 | $243.53 | $223.52 | $226.78 | -1.66% | 32,006,832 |
| Jan 2021 | $245.00 | $249.32 | $228.62 | $230.60 | -5.87% | 26,031,156 |
| Dec 2020 | $250.00 | $251.67 | $234.37 | $244.97 | -1.70% | 28,034,751 |
| Nov 2020 | $232.29 | $252.67 | $230.22 | $249.21 | +8.67% | 30,015,003 |
| Oct 2020 | $234.99 | $236.51 | $221.41 | $229.33 | -1.26% | 32,152,557 |
| Sep 2020 | $223.17 | $241.97 | $220.36 | $232.25 | +3.83% | 30,969,123 |
| Aug 2020 | $216.23 | $227.20 | $213.63 | $223.68 | +3.57% | 22,908,828 |
| Jul 2020 | $192.59 | $219.96 | $190.50 | $215.97 | +12.13% | 32,781,474 |
| Jun 2020 | $197.81 | $201.12 | $178.66 | $192.62 | -2.69% | 35,838,378 |
| May 2020 | $175.21 | $198.77 | $172.32 | $197.95 | +10.72% | 30,793,653 |
| Apr 2020 | $146.64 | $186.54 | $137.34 | $178.79 | +16.72% | 42,573,171 |
| Mar 2020 | $174.01 | $191.62 | $108.48 | $153.17 | -11.08% | 70,397,408 |
| Feb 2020 | $186.44 | $197.46 | $165.89 | $172.25 | -7.22% | 33,890,889 |
| Jan 2020 | $195.02 | $199.98 | $183.73 | $185.66 | -4.55% | 36,165,810 |
| Dec 2019 | $193.52 | $195.02 | $189.19 | $194.51 | +0.07% | 21,613,125 |
| Nov 2019 | $191.95 | $199.00 | $186.25 | $194.38 | +1.89% | 30,451,032 |
| Oct 2019 | $183.70 | $196.33 | $178.27 | $190.77 | +4.08% | 35,840,844 |
| Sep 2019 | $175.17 | $184.69 | $171.30 | $183.29 | +4.39% | 26,557,614 |
| Aug 2019 | $171.52 | $178.91 | $163.95 | $175.58 | +2.67% | 30,791,961 |
| Jul 2019 | $153.84 | $173.25 | $149.21 | $171.01 | +11.95% | 37,540,300 |
| Jun 2019 | $139.70 | $159.71 | $139.16 | $152.76 | +9.26% | 34,957,533 |
| May 2019 | $152.00 | $152.40 | $139.20 | $139.82 | -7.78% | 31,240,323 |
| Apr 2019 | $143.94 | $155.03 | $143.11 | $151.61 | +5.60% | 34,199,448 |
| Mar 2019 | $145.38 | $146.90 | $136.78 | $143.57 | -0.57% | 39,241,617 |
| Feb 2019 | $141.00 | $147.77 | $137.63 | $144.40 | +2.77% | 31,446,960 |
| Jan 2019 | $129.79 | $142.56 | $123.67 | $140.51 | +7.13% | 58,747,259 |
| Dec 2018 | $142.52 | $144.67 | $121.73 | $131.15 | -7.22% | 46,093,929 |
| Nov 2018 | $130.89 | $410.46 | $130.51 | $141.36 | +7.78% | 51,124,329 |
| Oct 2018 | $152.95 | $154.16 | $118.43 | $131.16 | -13.56% | 71,032,373 |
| Sep 2018 | $151.40 | $159.88 | $151.15 | $151.74 | -0.08% | 35,203,342 |
| Aug 2018 | $146.27 | $153.00 | $144.40 | $151.86 | +3.37% | 36,846,960 |
| Jul 2018 | $135.25 | $150.28 | $133.39 | $146.91 | +8.14% | 41,421,990 |
| Jun 2018 | $127.23 | $137.64 | $127.06 | $135.86 | +7.47% | 38,474,094 |
| May 2018 | $121.36 | $131.44 | $120.79 | $126.42 | +3.15% | 52,545,948 |
| Apr 2018 | $130.40 | $134.80 | $121.79 | $122.55 | -6.24% | 51,216,895 |
| Mar 2018 | $133.86 | $140.48 | $128.23 | $130.71 | -2.36% | 34,608,702 |
| Feb 2018 | $138.26 | $138.92 | $127.16 | $133.86 | -3.72% | 41,103,201 |
| Jan 2018 | $136.86 | $145.05 | $136.59 | $139.04 | +1.72% | 41,757,948 |
| Dec 2017 | $133.30 | $138.58 | $130.42 | $136.68 | +2.66% | 27,193,365 |
| Nov 2017 | $130.88 | $134.10 | $128.04 | $133.14 | +1.08% | 23,962,560 |
| Oct 2017 | $119.28 | $132.74 | $118.50 | $131.72 | +10.36% | 43,276,696 |
| Sep 2017 | $113.41 | $121.33 | $112.09 | $119.35 | +5.53% | 39,837,654 |
| Aug 2017 | $112.38 | $114.15 | $108.89 | $113.09 | +0.59% | 43,730,196 |
| Jul 2017 | $117.93 | $120.42 | $112.38 | $112.42 | -3.90% | 43,534,471 |
| Jun 2017 | $110.84 | $120.86 | $110.58 | $116.99 | +5.78% | 44,992,404 |
| May 2017 | $111.09 | $113.21 | $108.97 | $110.59 | -0.87% | 32,383,056 |
| Apr 2017 | $103.30 | $112.67 | $102.02 | $111.56 | +7.90% | 32,646,153 |
| Mar 2017 | $103.99 | $105.55 | $101.90 | $103.40 | +0.53% | 34,635,426 |
| Feb 2017 | $100.73 | $104.58 | $100.50 | $102.85 | +1.56% | 31,565,703 |
| Jan 2017 | $90.24 | $103.33 | $90.10 | $101.27 | +13.05% | 65,692,604 |
| Dec 2016 | $89.39 | $91.16 | $87.22 | $89.58 | +0.03% | 48,311,814 |
| Nov 2016 | $81.95 | $92.50 | $79.83 | $89.56 | +9.72% | 64,219,675 |
| Oct 2016 | $91.97 | $93.02 | $80.58 | $81.62 | -11.49% | 74,297,712 |
| Sep 2016 | $94.46 | $95.79 | $90.56 | $92.22 | -2.48% | 45,694,200 |
| Aug 2016 | $98.67 | $100.96 | $94.47 | $94.57 | -5.34% | 42,594,600 |
| Jul 2016 | $98.07 | $104.16 | $95.08 | $99.91 | +2.06% | 46,977,600 |
| Jun 2016 | $96.88 | $98.66 | $92.91 | $97.89 | +0.89% | 45,541,500 |
| May 2016 | $95.11 | $99.40 | $94.24 | $97.03 | +1.32% | 37,689,000 |
| Apr 2016 | $94.24 | $103.00 | $93.85 | $95.77 | +0.93% | 52,913,400 |
| Mar 2016 | $90.65 | $96.63 | $90.11 | $94.89 | +5.24% | 66,225,600 |
| Feb 2016 | $83.33 | $92.47 | $80.30 | $90.17 | +5.80% | 48,795,300 |
| Jan 2016 | $85.77 | $86.68 | $78.32 | $85.22 | -1.51% | 62,915,100 |
| Dec 2015 | $92.36 | $94.00 | $84.90 | $86.53 | -5.97% | 37,767,000 |
| Nov 2015 | $89.47 | $93.15 | $86.51 | $92.02 | +3.46% | 40,676,700 |
| Oct 2015 | $74.25 | $89.95 | $73.48 | $88.94 | +19.77% | 74,163,600 |
| Sep 2015 | $83.94 | $88.33 | $72.76 | $74.26 | -12.91% | 70,110,600 |
| Aug 2015 | $92.77 | $96.15 | $82.83 | $85.27 | -7.90% | 50,854,800 |
| Jul 2015 | $92.05 | $95.31 | $83.42 | $92.59 | +1.00% | 73,472,400 |
| Jun 2015 | $96.31 | $96.40 | $91.67 | $91.67 | -4.57% | 34,826,100 |
| May 2015 | $93.19 | $98.12 | $91.34 | $96.06 | +3.66% | 36,025,200 |
| Apr 2015 | $95.04 | $97.50 | $92.39 | $92.67 | -2.28% | 44,481,900 |
| Mar 2015 | $95.07 | $97.00 | $91.95 | $94.83 | -0.25% | 48,642,900 |
| Feb 2015 | $90.92 | $97.09 | $89.48 | $95.07 | +5.14% | 31,596,900 |
| Jan 2015 | $87.39 | $92.43 | $86.37 | $90.42 | +3.13% | 43,712,700 |
| Dec 2014 | $81.50 | $88.75 | $80.76 | $87.68 | +7.42% | 38,927,700 |
| Nov 2014 | $76.63 | $83.22 | $75.73 | $81.62 | +6.66% | 30,738,600 |
| Oct 2014 | $72.88 | $76.58 | $67.34 | $76.52 | +4.83% | 51,744,300 |
| Sep 2014 | $72.86 | $74.18 | $71.20 | $73.00 | +0.40% | 26,624,100 |
| Aug 2014 | $68.48 | $73.07 | $67.88 | $72.70 | +5.76% | 30,045,000 |
| Jul 2014 | $69.01 | $71.87 | $67.16 | $68.74 | -0.33% | 38,425,200 |
| Jun 2014 | $68.17 | $69.33 | $67.12 | $68.97 | +1.12% | 25,191,300 |
| May 2014 | $66.50 | $68.44 | $65.28 | $68.20 | +2.39% | 31,847,100 |
| Apr 2014 | $65.91 | $68.10 | $62.75 | $66.61 | +1.37% | 48,149,700 |
| Mar 2014 | $66.18 | $69.54 | $64.17 | $65.71 | -1.67% | 36,433,800 |
| Feb 2014 | $61.18 | $67.17 | $58.10 | $66.83 | +9.40% | 50,783,700 |
| Jan 2014 | $60.68 | $66.16 | $60.22 | $61.09 | -0.13% | 49,599,300 |
| Dec 2013 | $61.14 | $62.50 | $56.88 | $61.17 | +0.26% | 40,008,032 |
| Nov 2013 | $62.94 | $63.03 | $60.15 | $61.01 | -2.64% | 31,096,500 |
| Oct 2013 | $60.72 | $65.11 | $58.16 | $62.67 | +3.19% | 52,812,600 |
| Sep 2013 | $57.64 | $61.49 | $56.77 | $60.73 | +5.67% | 40,528,800 |
| Aug 2013 | $58.12 | $59.76 | $55.44 | $57.47 | -1.02% | 51,545,100 |
| Jul 2013 | $59.18 | $63.56 | $54.54 | $58.06 | -1.38% | 64,786,800 |
| Jun 2013 | $62.83 | $63.02 | $56.69 | $58.87 | -6.33% | 37,638,000 |
| May 2013 | $60.83 | $64.85 | $60.33 | $62.84 | +2.96% | 40,248,900 |
| Apr 2013 | $56.12 | $61.59 | $54.07 | $61.04 | +8.42% | 56,367,900 |
| Mar 2013 | $53.50 | $57.47 | $53.24 | $56.30 | +4.52% | 38,274,900 |
| Feb 2013 | $54.23 | $55.76 | $51.31 | $53.86 | -0.34% | 48,616,800 |
| Jan 2013 | $52.00 | $55.75 | $51.58 | $54.05 | +5.41% | 58,450,500 |
| Dec 2012 | $50.93 | $51.53 | $48.83 | $51.27 | +0.85% | 53,699,700 |
| Nov 2012 | $47.66 | $53.27 | $46.71 | $50.84 | +6.97% | 78,231,300 |
| Oct 2012 | $49.80 | $52.17 | $46.12 | $47.53 | -4.25% | 65,891,100 |
| Sep 2012 | $47.72 | $50.27 | $47.23 | $49.64 | +4.07% | 41,229,300 |
| Aug 2012 | $44.88 | $48.30 | $44.10 | $47.69 | +6.50% | 61,910,700 |
| Jul 2012 | $44.10 | $45.39 | $40.93 | $44.78 | +1.51% | 83,083,500 |
| Jun 2012 | $42.60 | $44.66 | $41.01 | $44.12 | +2.09% | 92,239,500 |
| May 2012 | $40.22 | $43.42 | $38.23 | $43.21 | +7.78% | 102,696,600 |
| Apr 2012 | $35.82 | $40.64 | $35.76 | $40.09 | +10.68% | 75,899,100 |
| Mar 2012 | $34.41 | $36.93 | $33.93 | $36.22 | +5.35% | 67,572,600 |
| Feb 2012 | $32.63 | $34.52 | $32.07 | $34.38 | +5.76% | 54,411,900 |
| Jan 2012 | $30.13 | $33.20 | $30.07 | $32.51 | +9.25% | 70,527,300 |
| Dec 2011 | $28.80 | $30.14 | $27.45 | $29.76 | +2.81% | 49,569,900 |
| Nov 2011 | $26.95 | $29.10 | $26.76 | $28.94 | +4.98% | 65,330,100 |
| Oct 2011 | $24.68 | $28.82 | $24.35 | $27.57 | +11.29% | 96,725,100 |
| Sep 2011 | $25.19 | $26.08 | $23.17 | $24.77 | -1.88% | 84,874,500 |
| Aug 2011 | $25.77 | $25.83 | $23.16 | $25.25 | -1.85% | 114,267,300 |
| Jul 2011 | $28.04 | $28.83 | $25.35 | $25.72 | -7.99% | 81,303,300 |
| Jun 2011 | $29.24 | $29.27 | $26.90 | $27.96 | -4.52% | 68,653,200 |
| May 2011 | $27.56 | $29.29 | $27.46 | $29.28 | +6.74% | 62,473,500 |
| Apr 2011 | $28.17 | $28.83 | $27.15 | $27.43 | -2.02% | 63,394,500 |
| Mar 2011 | $27.45 | $28.23 | $26.42 | $28.00 | +2.28% | 60,097,500 |
| Feb 2011 | $28.36 | $28.84 | $26.78 | $27.37 | -3.08% | 45,156,300 |
| Jan 2011 | $27.97 | $28.92 | $27.23 | $28.24 | +1.17% | 66,936,600 |
| Dec 2010 | $25.00 | $28.33 | $24.99 | $27.92 | +12.92% | 46,767,300 |
| Nov 2010 | $24.37 | $25.09 | $23.75 | $24.72 | +1.64% | 49,213,800 |
| Oct 2010 | $25.04 | $25.26 | $23.19 | $24.32 | -2.89% | 77,878,200 |
| Sep 2010 | $23.33 | $25.64 | $23.28 | $25.05 | +6.76% | 57,601,200 |
| Aug 2010 | $23.19 | $23.72 | $22.04 | $23.46 | +1.78% | 77,177,400 |
| Jul 2010 | $23.05 | $24.59 | $22.11 | $23.05 | -0.06% | 90,773,700 |
| Jun 2010 | $25.34 | $26.13 | $23.02 | $23.06 | -9.71% | 96,841,800 |
| May 2010 | $26.06 | $26.84 | $24.56 | $25.54 | -1.84% | 102,965,400 |
| Apr 2010 | $22.60 | $26.78 | $22.60 | $26.02 | +15.35% | 113,329,200 |
| Mar 2010 | $21.20 | $22.68 | $21.01 | $22.56 | +6.78% | 68,670,000 |
| Feb 2010 | $21.26 | $21.91 | $20.87 | $21.13 | +0.05% | 63,173,400 |
| Jan 2010 | $20.71 | $21.54 | $19.29 | $21.12 | +2.76% | 105,363,900 |
| Dec 2009 | $20.39 | $20.99 | $20.31 | $20.55 | +1.33% | 64,000,200 |
| Nov 2009 | $19.08 | $20.59 | $18.91 | $20.28 | +6.66% | 65,157,600 |
| Oct 2009 | $20.00 | $21.38 | $18.75 | $19.01 | -5.19% | 106,023,300 |
| Sep 2009 | $19.89 | $20.83 | $19.38 | $20.05 | -0.07% | 91,250,400 |
| Aug 2009 | $19.35 | $20.91 | $19.22 | $20.07 | +4.24% | 77,615,100 |
| Jul 2009 | $18.05 | $19.38 | $17.07 | $19.25 | +7.44% | 111,581,100 |
| Jun 2009 | $17.95 | $18.97 | $17.23 | $17.92 | +1.80% | 111,256,200 |
| May 2009 | $19.00 | $19.72 | $17.40 | $17.60 | -6.78% | 105,809,700 |
| Apr 2009 | $16.99 | $19.72 | $16.63 | $18.88 | +8.99% | 134,904,600 |
| Mar 2009 | $14.97 | $17.67 | $14.06 | $17.32 | +13.10% | 144,449,400 |
| Feb 2009 | $15.93 | $16.79 | $14.62 | $15.32 | -3.77% | 115,654,500 |
| Jan 2009 | $19.95 | $20.47 | $15.50 | $15.92 | -20.08% | 162,906,000 |
| Dec 2008 | $19.25 | $20.06 | $17.04 | $19.92 | +1.39% | 112,195,800 |
| Nov 2008 | $18.95 | $20.08 | $16.34 | $19.64 | +3.55% | 127,468,500 |
| Oct 2008 | $18.75 | $19.59 | $16.11 | $18.97 | -0.44% | 198,866,100 |
| Sep 2008 | $19.99 | $21.67 | $18.65 | $19.05 | -2.37% | 129,158,100 |
| Aug 2008 | $17.87 | $20.16 | $17.22 | $19.52 | +9.95% | 92,138,700 |
| Jul 2008 | $16.10 | $18.38 | $14.84 | $17.75 | +15.94% | 169,269,300 |
| Jun 2008 | $18.69 | $18.76 | $15.30 | $15.31 | -18.20% | 173,085,600 |
| May 2008 | $18.50 | $20.12 | $18.36 | $18.72 | +1.50% | 83,800,200 |
| Apr 2008 | $17.17 | $19.43 | $17.13 | $18.44 | +8.39% | 95,481,600 |
| Mar 2008 | $17.27 | $18.15 | $16.66 | $17.01 | -1.43% | 118,016,400 |
| Feb 2008 | $18.94 | $19.55 | $17.17 | $17.26 | -9.32% | 127,032,600 |
| Jan 2008 | $19.20 | $20.08 | $16.87 | $19.03 | -1.62% | 131,514,600 |
| Dec 2007 | $21.03 | $21.53 | $18.92 | $19.35 | -7.62% | 64,552,500 |
| Nov 2007 | $21.08 | $21.31 | $19.51 | $20.94 | -1.71% | 101,491,200 |
| Oct 2007 | $21.90 | $22.68 | $20.64 | $21.31 | -2.72% | 92,899,500 |
| Sep 2007 | $23.03 | $23.40 | $20.92 | $21.90 | -4.78% | 61,651,500 |
| Aug 2007 | $23.12 | $23.75 | $20.80 | $23.00 | -0.98% | 91,788,000 |
| Jul 2007 | $22.34 | $24.65 | $21.75 | $23.23 | +4.84% | 81,334,200 |
| Jun 2007 | $22.58 | $23.11 | $21.54 | $22.16 | -1.73% | 63,985,500 |
| May 2007 | $21.25 | $22.83 | $20.97 | $22.55 | +6.07% | 84,480,000 |
| Apr 2007 | $22.06 | $22.38 | $20.74 | $21.26 | -3.44% | 69,866,100 |
| Mar 2007 | $22.46 | $22.84 | $21.18 | $22.01 | -0.77% | 66,524,400 |
| Feb 2007 | $23.00 | $23.70 | $21.55 | $22.18 | -3.69% | 65,063,400 |
| Jan 2007 | $21.03 | $23.09 | $20.43 | $23.03 | +8.68% | 53,391,000 |
| Dec 2006 | $20.71 | $21.59 | $20.48 | $21.19 | +1.65% | 43,059,300 |
| Nov 2006 | $19.83 | $20.97 | $19.20 | $20.85 | +5.61% | 58,238,400 |
| Oct 2006 | $18.59 | $20.09 | $18.39 | $19.74 | +6.19% | 77,188,200 |
| Sep 2006 | $17.30 | $19.12 | $16.83 | $18.59 | +8.02% | 87,633,900 |
| Aug 2006 | $16.78 | $17.44 | $16.29 | $17.21 | +2.05% | 71,477,400 |
| Jul 2006 | $15.80 | $16.90 | $14.69 | $16.87 | +6.57% | 66,113,400 |
| Jun 2006 | $16.12 | $16.43 | $15.04 | $15.83 | -1.84% | 59,124,600 |
| May 2006 | $17.10 | $17.45 | $15.39 | $16.12 | -5.05% | 58,209,600 |
| Apr 2006 | $16.42 | $17.77 | $16.37 | $16.98 | +3.03% | 50,421,000 |
| Mar 2006 | $15.30 | $16.97 | $14.28 | $16.48 | +8.54% | 130,224,600 |
| Feb 2006 | $17.61 | $18.04 | $12.47 | $15.18 | -13.89% | 253,945,800 |
| Jan 2006 | $14.70 | $17.73 | $14.70 | $17.63 | +16.47% | 95,265,900 |
| Dec 2005 | $14.65 | $15.56 | $14.42 | $15.14 | +3.60% | 40,945,500 |
| Nov 2005 | $14.13 | $14.85 | $13.88 | $14.61 | +3.03% | 47,880,000 |
| Oct 2005 | $14.77 | $14.96 | $13.49 | $14.18 | -3.45% | 77,376,600 |
| Sep 2005 | $15.42 | $15.72 | $13.64 | $14.69 | -4.94% | 69,365,100 |
| Aug 2005 | $16.03 | $16.28 | $14.94 | $15.45 | -2.63% | 35,956,200 |
| Jul 2005 | $15.73 | $16.26 | $15.11 | $15.87 | +1.10% | 49,829,400 |
| Jun 2005 | $14.83 | $15.75 | $14.83 | $15.70 | +5.94% | 55,260,600 |
| May 2005 | $14.85 | $15.02 | $13.79 | $14.82 | -0.27% | 59,200,200 |
| Apr 2005 | $14.71 | $15.40 | $14.12 | $14.86 | +1.32% | 58,731,300 |
| Mar 2005 | $14.77 | $15.50 | $14.49 | $14.66 | -0.70% | 46,927,800 |
| Feb 2005 | $14.52 | $15.50 | $14.29 | $14.77 | +2.55% | 42,367,800 |
| Jan 2005 | $14.86 | $15.09 | $14.08 | $14.40 | -3.20% | 33,004,500 |
| Dec 2004 | $14.93 | $15.00 | $14.40 | $14.88 | +0.07% | 37,461,000 |
| Nov 2004 | $14.24 | $15.20 | $14.01 | $14.87 | +4.40% | 31,132,200 |
| Oct 2004 | $14.64 | $14.75 | $13.45 | $14.24 | -2.82% | 44,496,900 |
| Sep 2004 | $13.75 | $14.70 | $13.26 | $14.65 | +6.44% | 56,428,200 |
| Aug 2004 | $13.43 | $13.77 | $12.65 | $13.77 | +2.28% | 32,622,000 |
| Jul 2004 | $13.78 | $13.90 | $13.16 | $13.46 | -2.82% | 44,643,600 |
| Jun 2004 | $13.10 | $13.88 | $12.89 | $13.85 | +5.73% | 47,382,300 |
| May 2004 | $12.65 | $13.15 | $11.85 | $13.10 | +3.29% | 38,987,700 |
| Apr 2004 | $12.58 | $13.16 | $12.37 | $12.68 | -0.99% | 51,108,600 |
| Mar 2004 | $11.72 | $12.85 | $11.28 | $12.81 | +9.80% | 66,668,100 |
| Feb 2004 | $11.20 | $12.05 | $10.98 | $11.67 | +3.73% | 36,356,700 |
| Jan 2004 | $11.40 | $11.97 | $11.07 | $11.25 | -2.88% | 44,637,600 |
| Dec 2003 | $10.83 | $11.59 | $10.80 | $11.58 | +7.12% | 34,489,200 |
| Nov 2003 | $11.21 | $11.26 | $10.50 | $10.81 | -3.31% | 30,591,300 |
| Oct 2003 | $9.84 | $11.27 | $9.80 | $11.18 | +14.04% | 34,953,600 |
| Sep 2003 | $10.03 | $10.25 | $9.55 | $9.80 | -2.23% | 30,562,200 |
| Aug 2003 | $10.00 | $10.10 | $9.55 | $10.03 | +0.27% | 26,783,400 |
| Jul 2003 | $8.95 | $10.12 | $8.82 | $10.00 | +11.61% | 44,683,800 |
| Jun 2003 | $9.17 | $9.47 | $8.89 | $8.96 | -1.83% | 50,481,000 |
| May 2003 | $9.26 | $9.45 | $8.80 | $9.13 | -1.79% | 39,829,800 |
| Apr 2003 | $8.86 | $9.52 | $8.72 | $9.29 | +5.49% | 36,369,900 |
| Mar 2003 | $9.00 | $9.37 | $8.14 | $8.81 | -1.01% | 39,895,200 |
| Feb 2003 | $8.90 | $9.23 | $8.53 | $8.90 | +0.23% | 31,618,200 |
| Jan 2003 | $9.50 | $9.75 | $8.73 | $8.88 | -5.70% | 30,802,200 |
| Dec 2002 | $9.67 | $9.74 | $9.02 | $9.42 | -2.01% | 30,902,100 |
| Nov 2002 | $9.03 | $9.87 | $9.00 | $9.61 | +5.41% | 44,108,100 |
| Oct 2002 | $7.89 | $9.52 | $7.25 | $9.12 | +15.50% | 73,923,900 |
| Sep 2002 | $9.00 | $9.09 | $7.57 | $7.89 | -12.30% | 61,343,400 |
| Aug 2002 | $9.60 | $10.15 | $8.73 | $9.00 | -6.02% | 54,042,600 |
| Jul 2002 | $9.93 | $10.00 | $8.10 | $9.58 | -4.01% | 53,674,500 |
| Jun 2002 | $10.57 | $10.63 | $9.62 | $9.98 | -5.28% | 35,745,300 |
| May 2002 | $10.25 | $11.08 | $10.07 | $10.53 | +2.83% | 33,374,700 |
| Apr 2002 | $9.47 | $10.40 | $9.22 | $10.24 | +7.90% | 43,764,300 |
| Mar 2002 | $8.67 | $9.88 | $8.57 | $9.49 | +7.80% | 57,979,500 |
| Feb 2002 | $9.27 | $9.27 | $7.83 | $8.81 | -4.69% | 59,214,000 |
| Jan 2002 | $9.17 | $9.41 | $8.32 | $9.24 | +0.80% | 31,338,600 |
| Dec 2001 | $9.33 | $9.41 | $8.76 | $9.17 | -1.75% | 41,870,100 |
| Nov 2001 | $8.14 | $9.38 | $8.08 | $9.33 | +14.90% | 45,695,400 |
| Oct 2001 | $7.47 | $8.63 | $7.09 | $8.12 | +9.63% | 36,183,300 |
| Sep 2001 | $7.55 | $7.96 | $6.65 | $7.41 | -1.90% | 30,045,000 |
| Aug 2001 | $7.65 | $7.79 | $7.33 | $7.55 | -1.05% | 25,163,700 |
| Jul 2001 | $7.40 | $7.73 | $7.00 | $7.63 | +3.11% | 25,980,300 |
| Jun 2001 | $7.10 | $7.73 | $7.00 | $7.40 | +4.03% | 42,392,100 |
| May 2001 | $7.00 | $7.51 | $6.91 | $7.11 | +1.72% | 37,685,700 |
| Apr 2001 | $8.62 | $8.84 | $6.58 | $6.99 | -17.66% | 85,695,300 |
| Mar 2001 | $8.38 | $8.99 | $8.00 | $8.49 | +1.51% | 37,074,300 |
| Feb 2001 | $8.95 | $9.06 | $7.84 | $8.37 | -6.52% | 35,484,900 |
| Jan 2001 | $8.73 | $9.08 | $7.88 | $8.95 | +2.04% | 43,300,800 |
| Dec 2000 | $7.31 | $8.85 | $7.00 | $8.77 | +20.63% | 38,683,500 |
| Nov 2000 | $7.19 | $7.98 | $6.88 | $7.27 | +0.58% | 30,415,800 |
| Oct 2000 | $7.21 | $7.79 | $6.29 | $7.23 | +1.46% | 37,222,800 |
| Sep 2000 | $7.67 | $8.21 | $6.63 | $7.13 | -7.13% | 38,505,000 |
| Aug 2000 | $7.00 | $8.06 | $6.92 | $7.67 | +10.59% | 37,869,900 |
| Jul 2000 | $7.06 | $7.77 | $6.88 | $6.94 | -1.77% | 30,669,600 |
| Jun 2000 | $7.83 | $8.48 | $7.06 | $7.06 | -8.87% | 40,089,600 |
| May 2000 | $8.33 | $9.00 | $7.67 | $7.75 | -6.53% | 34,804,800 |
| Apr 2000 | $7.31 | $9.21 | $7.06 | $8.29 | +12.43% | 42,936,300 |
| Mar 2000 | $6.54 | $7.67 | $6.10 | $7.38 | +15.69% | 49,212,300 |
| Feb 2000 | $5.83 | $6.90 | $5.71 | $6.38 | +8.51% | 49,552,200 |
| Jan 2000 | $6.92 | $6.94 | $5.79 | $5.88 | -16.07% | 45,177,600 |
| Dec 1999 | $7.08 | $7.31 | $6.25 | $7.00 | -1.18% | 51,708,900 |
| Nov 1999 | $7.42 | $7.71 | $6.96 | $7.08 | -5.03% | 41,791,800 |
| Oct 1999 | $7.06 | $7.52 | $6.58 | $7.46 | +6.86% | 44,709,600 |
| Sep 1999 | $8.21 | $8.40 | $6.48 | $6.98 | -14.10% | 62,737,200 |
| Aug 1999 | $9.00 | $9.21 | $8.13 | $8.13 | -9.72% | 23,991,000 |
| Jul 1999 | $9.17 | $10.00 | $8.88 | $9.00 | -2.70% | 32,624,700 |
| Jun 1999 | $10.06 | $10.44 | $9.00 | $9.25 | -9.94% | 36,198,900 |
| May 1999 | $10.38 | $10.58 | $9.48 | $10.27 | -1.00% | 24,606,300 |
| Apr 1999 | $9.33 | $10.96 | $9.13 | $10.38 | +10.67% | 34,964,700 |
| Mar 1999 | $8.00 | $9.65 | $7.77 | $9.38 | +16.88% | 47,205,300 |
| Feb 1999 | $8.50 | $8.83 | $7.69 | $8.02 | -6.10% | 42,819,900 |
| Jan 1999 | $9.79 | $10.23 | $8.17 | $8.54 | -12.77% | 40,006,500 |
| Dec 1998 | $9.44 | $9.94 | $8.96 | $9.79 | +3.52% | 26,306,400 |
| Nov 1998 | $8.54 | $9.67 | $8.35 | $9.46 | +12.66% | 32,357,400 |
| Oct 1998 | $6.92 | $8.71 | $6.85 | $8.40 | +15.80% | 48,833,700 |
| Sep 1998 | $8.08 | $8.67 | $6.48 | $7.25 | -8.90% | 51,052,800 |
| Aug 1998 | $10.65 | $10.75 | $7.92 | $7.96 | -25.10% | 30,586,800 |
| Jul 1998 | $11.13 | $11.67 | $10.19 | $10.63 | -3.77% | 26,662,800 |
| Jun 1998 | $11.00 | $11.44 | $10.02 | $11.04 | -0.38% | 27,819,000 |
| May 1998 | $11.83 | $11.90 | $10.65 | $11.08 | -6.67% | 22,378,200 |
| Apr 1998 | $12.13 | $12.63 | $10.85 | $11.88 | 0.00% | 40,353,000 |
| Mar 1998 | $11.10 | $11.88 | $11.04 | $11.88 | +6.54% | 24,150,000 |
| Feb 1998 | $9.67 | $11.17 | $9.52 | $11.15 | +16.81% | 27,880,800 |
| Jan 1998 | $9.50 | $9.71 | $8.58 | $9.54 | +3.15% | 28,446,900 |
| Dec 1997 | $9.52 | $9.98 | $8.40 | $9.25 | -2.84% | 38,928,900 |
| Nov 1997 | $9.29 | $9.75 | $9.08 | $9.52 | +2.93% | 20,260,800 |
| Oct 1997 | $9.73 | $10.06 | $8.60 | $9.25 | -5.73% | 30,812,100 |
| Sep 1997 | $9.10 | $10.19 | $9.10 | $9.81 | +7.29% | 32,511,900 |
| Aug 1997 | $10.67 | $10.92 | $9.02 | $9.15 | -14.43% | 35,608,500 |
| Jul 1997 | $10.21 | $11.13 | $10.17 | $10.69 | +3.85% | 18,138,000 |
| Jun 1997 | $10.04 | $10.79 | $9.71 | $10.29 | +2.92% | 15,945,300 |
| May 1997 | $10.13 | $10.79 | $9.75 | $10.00 | -0.83% | 16,712,100 |
| Apr 1997 | $9.00 | $10.50 | $8.04 | $10.08 | +12.04% | 22,634,700 |
| Mar 1997 | $9.29 | $9.58 | $8.96 | $9.00 | -3.79% | 21,120,000 |
| Feb 1997 | $9.25 | $9.71 | $8.94 | $9.35 | +1.13% | 15,576,600 |
| Jan 1997 | $9.33 | $9.48 | $8.65 | $9.25 | -0.89% | 28,315,800 |
| Dec 1996 | $9.46 | $9.52 | $8.60 | $9.33 | -1.32% | 14,750,400 |
| Nov 1996 | $8.33 | $9.63 | $8.31 | $9.46 | +13.22% | 19,418,400 |
| Oct 1996 | $7.75 | $8.90 | $7.60 | $8.35 | +8.09% | 20,503,800 |
| Sep 1996 | $7.25 | $7.81 | $7.04 | $7.73 | +6.00% | 14,026,200 |
| Aug 1996 | $7.52 | $7.85 | $7.25 | $7.29 | -3.05% | 17,089,800 |
| Jul 1996 | $7.73 | $7.83 | $7.17 | $7.52 | -2.96% | 19,854,600 |
| Jun 1996 | $7.44 | $7.77 | $7.15 | $7.75 | +3.62% | 15,909,600 |
| May 1996 | $7.77 | $7.83 | $7.46 | $7.48 | -4.01% | 17,269,200 |
| Apr 1996 | $7.44 | $7.81 | $6.98 | $7.79 | +5.35% | 23,071,800 |
| Mar 1996 | $7.13 | $7.44 | $6.77 | $7.40 | +4.72% | 20,895,600 |
| Feb 1996 | $7.06 | $7.56 | $6.94 | $7.06 | +0.59% | 16,513,800 |
| Jan 1996 | $6.75 | $7.08 | $6.50 | $7.02 | +3.37% | 18,535,800 |
| Dec 1995 | $6.63 | $6.92 | $6.48 | $6.79 | +2.84% | 15,688,800 |
| Nov 1995 | $6.23 | $6.71 | $6.17 | $6.60 | +5.32% | 20,478,600 |
| Oct 1995 | $5.83 | $6.27 | $5.73 | $6.27 | +7.50% | 26,122,200 |
| Sep 1995 | $5.98 | $6.10 | $5.69 | $5.83 | -2.44% | 30,122,400 |
| Aug 1995 | $6.08 | $6.15 | $5.77 | $5.98 | -1.71% | 21,375,600 |
| Jul 1995 | $5.90 | $6.19 | $5.81 | $6.08 | +2.46% | 19,022,400 |
| Jun 1995 | $6.10 | $6.19 | $5.75 | $5.94 | -3.06% | 25,443,600 |
| May 1995 | $5.92 | $6.33 | $5.88 | $6.13 | +3.16% | 21,965,400 |
| Apr 1995 | $5.60 | $6.00 | $5.56 | $5.94 | +5.17% | 18,116,400 |
| Mar 1995 | $5.58 | $5.81 | $5.52 | $5.65 | +0.74% | 21,428,400 |
| Feb 1995 | $5.65 | $5.81 | $5.48 | $5.60 | +0.37% | 15,591,000 |
| Jan 1995 | $5.50 | $5.73 | $5.33 | $5.58 | +0.37% | 19,696,800 |
| Dec 1994 | $5.13 | $5.56 | $5.06 | $5.56 | +8.54% | 21,297,000 |
| Nov 1994 | $5.44 | $5.48 | $4.96 | $5.13 | -5.75% | 13,222,200 |
| Oct 1994 | $5.23 | $5.54 | $5.06 | $5.44 | +4.82% | 22,926,000 |
| Sep 1994 | $5.50 | $5.54 | $5.13 | $5.19 | -6.04% | 17,549,400 |
| Aug 1994 | $5.44 | $5.69 | $5.27 | $5.52 | +1.53% | 24,184,800 |
| Jul 1994 | $5.27 | $5.50 | $5.04 | $5.44 | +3.57% | 19,230,600 |
| Jun 1994 | $5.23 | $5.40 | $5.02 | $5.25 | 0.00% | 17,602,200 |
| May 1994 | $5.29 | $5.35 | $4.92 | $5.25 | 0.00% | 23,672,400 |
| Apr 1994 | $5.21 | $5.42 | $5.19 | $5.25 | -1.18% | 26,362,800 |
| Mar 1994 | $5.83 | $5.83 | $5.21 | $5.31 | -9.57% | 32,227,200 |
| Feb 1994 | $5.69 | $5.94 | $5.54 | $5.88 | +3.30% | 19,395,000 |
| Jan 1994 | $5.96 | $5.96 | $5.54 | $5.69 | -4.54% | 22,893,000 |
| Dec 1993 | $5.56 | $6.25 | $5.46 | $5.96 | +8.33% | 27,052,200 |
| Nov 1993 | $6.04 | $6.19 | $5.48 | $5.50 | -9.59% | 17,823,000 |
| Oct 1993 | $6.00 | $6.10 | $5.69 | $6.08 | +1.39% | 13,741,200 |
| Sep 1993 | $5.63 | $6.02 | $5.58 | $6.00 | +5.88% | 21,475,800 |
| Aug 1993 | $5.29 | $5.71 | $5.23 | $5.67 | +7.09% | 16,043,400 |
| Jul 1993 | $5.35 | $5.40 | $4.98 | $5.29 | -1.93% | 17,113,800 |
| Jun 1993 | $5.19 | $5.42 | $5.02 | $5.40 | +4.86% | 18,877,800 |
| May 1993 | $5.31 | $5.69 | $5.04 | $5.15 | -3.89% | 14,842,200 |
| Apr 1993 | $5.56 | $5.73 | $5.19 | $5.35 | -3.38% | 17,181,600 |
| Mar 1993 | $5.44 | $5.71 | $5.27 | $5.54 | +1.53% | 19,198,800 |
| Feb 1993 | $5.10 | $5.67 | $5.10 | $5.46 | +6.50% | 21,550,800 |
| Jan 1993 | $5.13 | $5.27 | $5.00 | $5.13 | +0.41% | 19,711,800 |
| Dec 1992 | $5.13 | $5.48 | $5.04 | $5.10 | -1.61% | 18,450,600 |
| Nov 1992 | $4.83 | $5.31 | $4.77 | $5.19 | +6.87% | 16,053,000 |
| Oct 1992 | $4.65 | $4.92 | $4.50 | $4.85 | +3.56% | 16,233,000 |
| Sep 1992 | $4.67 | $4.98 | $4.46 | $4.69 | +0.45% | 17,788,800 |
| Aug 1992 | $4.92 | $5.15 | $4.58 | $4.67 | -5.88% | 15,217,800 |
| Jul 1992 | $4.63 | $5.04 | $4.46 | $4.96 | +8.18% | 20,683,200 |
| Jun 1992 | $4.73 | $4.73 | $4.44 | $4.58 | -2.65% | 17,713,800 |
| May 1992 | $4.83 | $4.83 | $4.48 | $4.71 | -2.17% | 12,169,800 |
| Apr 1992 | $4.50 | $5.04 | $4.46 | $4.81 | +6.94% | 39,331,200 |
| Mar 1992 | $4.52 | $4.98 | $4.42 | $4.50 | -0.46% | 16,692,600 |
| Feb 1992 | $4.54 | $4.81 | $4.35 | $4.52 | -0.46% | 15,588,600 |
| Jan 1992 | $4.46 | $4.98 | $4.23 | $4.54 | +1.87% | 31,272,000 |
| Dec 1991 | $3.63 | $4.63 | $3.58 | $4.46 | +22.99% | 20,037,600 |
| Nov 1991 | $4.00 | $4.17 | $3.42 | $3.63 | -8.90% | 27,332,400 |
| Oct 1991 | $4.13 | $4.19 | $3.81 | $3.98 | -3.05% | 19,794,600 |
| Sep 1991 | $4.04 | $4.17 | $3.75 | $4.10 | +3.14% | 16,204,200 |
| Aug 1991 | $4.06 | $4.21 | $3.75 | $3.98 | -2.55% | 18,393,600 |
| Jul 1991 | $4.10 | $4.40 | $4.04 | $4.08 | +0.51% | 16,340,400 |
| Jun 1991 | $4.21 | $4.52 | $4.02 | $4.06 | -3.46% | 27,222,000 |
| May 1991 | $3.79 | $4.23 | $3.69 | $4.21 | +10.38% | 21,852,000 |
| Apr 1991 | $3.52 | $4.19 | $3.46 | $3.81 | +5.48% | 33,802,200 |
| Mar 1991 | $3.52 | $3.77 | $3.46 | $3.61 | +2.06% | 22,057,200 |
| Feb 1991 | $3.30 | $3.71 | $3.28 | $3.54 | +6.92% | 32,959,200 |
| Jan 1991 | $3.11 | $3.32 | $2.94 | $3.31 | +6.35% | 26,965,200 |
| Dec 1990 | $2.97 | $3.31 | $2.95 | $3.11 | +5.65% | 22,506,000 |
| Nov 1990 | $2.75 | $3.01 | $2.57 | $2.95 | +7.60% | 19,018,800 |
| Oct 1990 | $2.82 | $2.98 | $2.59 | $2.74 | -1.87% | 20,379,600 |
| Sep 1990 | $2.76 | $2.88 | $2.71 | $2.79 | +1.52% | 17,380,800 |
| Aug 1990 | $3.22 | $3.26 | $2.51 | $2.75 | -14.56% | 29,660,400 |
| Jul 1990 | $3.30 | $3.51 | $3.18 | $3.22 | -3.13% | 24,051,600 |
| Jun 1990 | $3.15 | $3.35 | $3.09 | $3.32 | +5.63% | 20,307,600 |
| May 1990 | $2.94 | $3.33 | $2.94 | $3.15 | +7.85% | 32,079,600 |
| Apr 1990 | $2.93 | $3.04 | $2.86 | $2.92 | -1.06% | 15,916,800 |
| Mar 1990 | $2.70 | $3.03 | $2.70 | $2.95 | +9.27% | 23,691,600 |
| Feb 1990 | $2.71 | $2.80 | $2.63 | $2.70 | -0.38% | 22,788,000 |
| Jan 1990 | $2.84 | $2.94 | $2.55 | $2.71 | -5.46% | 29,530,800 |
| Dec 1989 | $2.83 | $2.86 | $2.61 | $2.86 | +1.85% | 16,483,200 |
| Nov 1989 | $2.76 | $2.86 | $2.76 | $2.81 | +2.66% | 16,269,600 |
| Oct 1989 | $2.79 | $2.92 | $2.63 | $2.74 | -2.23% | 15,514,800 |
| Sep 1989 | $2.75 | $2.86 | $2.71 | $2.80 | +1.13% | 15,624,000 |
| Aug 1989 | $2.74 | $2.98 | $2.70 | $2.77 | +2.31% | 36,178,800 |
| Jul 1989 | $2.45 | $2.73 | $2.44 | $2.71 | +11.11% | 24,520,800 |
| Jun 1989 | $2.48 | $2.57 | $2.33 | $2.44 | -2.09% | 44,914,800 |
| May 1989 | $2.31 | $2.49 | $2.25 | $2.49 | +7.18% | 24,922,800 |
| Apr 1989 | $2.30 | $2.42 | $2.23 | $2.32 | +1.82% | 24,442,800 |
| Mar 1989 | $2.18 | $2.30 | $2.16 | $2.28 | +4.79% | 30,302,400 |
| Feb 1989 | $2.16 | $2.29 | $2.15 | $2.18 | +0.48% | 24,000,000 |
| Jan 1989 | $2.11 | $2.22 | $2.08 | $2.17 | +2.46% | 22,116,000 |
| Dec 1988 | $2.16 | $2.22 | $2.07 | $2.11 | -3.33% | 22,563,600 |
| Nov 1988 | $2.27 | $2.29 | $2.09 | $2.19 | -4.11% | 25,000,800 |
| Oct 1988 | $2.41 | $2.42 | $2.23 | $2.28 | -4.78% | 20,158,800 |
| Sep 1988 | $2.47 | $2.55 | $2.31 | $2.40 | -3.77% | 24,621,600 |
| Aug 1988 | $2.27 | $2.64 | $2.23 | $2.49 | +9.64% | 40,323,600 |
| Jul 1988 | $2.31 | $2.38 | $2.23 | $2.27 | -1.80% | 18,019,200 |
| Jun 1988 | $2.23 | $2.32 | $2.18 | $2.31 | +4.72% | 20,508,000 |
| May 1988 | $2.22 | $2.25 | $2.00 | $2.21 | -0.47% | 15,508,800 |
| Apr 1988 | $2.34 | $2.46 | $2.06 | $2.22 | -4.48% | 26,229,600 |
| Mar 1988 | $2.38 | $2.55 | $2.32 | $2.32 | -3.04% | 26,578,800 |
| Feb 1988 | $2.38 | $2.45 | $2.26 | $2.40 | +1.32% | 20,443,200 |
| Jan 1988 | $2.04 | $2.38 | $2.04 | $2.36 | +16.41% | 13,084,800 |
| Dec 1987 | $1.78 | $2.17 | $1.68 | $2.03 | +15.39% | 23,203,200 |
| Nov 1987 | $1.90 | $2.31 | $1.69 | $1.76 | -7.14% | 21,276,000 |
| Oct 1987 | $2.83 | $2.90 | $1.81 | $1.90 | -32.84% | 43,068,000 |
| Sep 1987 | $2.82 | $2.85 | $2.65 | $2.82 | 0.00% | 28,771,200 |
| Aug 1987 | $2.83 | $3.01 | $2.77 | $2.82 | 0.00% | 32,674,800 |
| Jul 1987 | $2.92 | $2.95 | $2.73 | $2.82 | -3.22% | 22,437,600 |
| Jun 1987 | $2.89 | $2.99 | $2.74 | $2.92 | +0.72% | 19,300,800 |
| May 1987 | $2.94 | $3.10 | $2.61 | $2.90 | -1.42% | 18,949,200 |
| Apr 1987 | $3.10 | $3.16 | $2.67 | $2.94 | -6.62% | 25,024,800 |
| Mar 1987 | $2.69 | $3.24 | $2.65 | $3.15 | +15.71% | 35,287,200 |
| Feb 1987 | $2.82 | $2.91 | $2.68 | $2.72 | -2.97% | 20,737,200 |
| Jan 1987 | $2.32 | $2.93 | $2.32 | $2.80 | +21.72% | 38,701,200 |
| Dec 1986 | $2.29 | $2.50 | $2.25 | $2.30 | -2.21% | 31,705,200 |
| Nov 1986 | $2.25 | $2.49 | $2.18 | $2.35 | +4.63% | 40,588,800 |
| Oct 1986 | $1.91 | $2.32 | $1.91 | $2.25 | +18.03% | 23,667,600 |
| Sep 1986 | $2.18 | $2.29 | $1.90 | $1.91 | -12.44% | 26,299,200 |
| Aug 1986 | $2.16 | $2.31 | $2.04 | $2.18 | +0.96% | 25,064,400 |
| Jul 1986 | $2.22 | $2.35 | $1.99 | $2.16 | -2.82% | 72,094,800 |
| Jun 1986 | $2.50 | $2.58 | $2.13 | $2.22 | -11.25% | 23,006,400 |
| May 1986 | $2.34 | $2.63 | $2.24 | $2.50 | +6.66% | 15,140,400 |
| Apr 1986 | $2.42 | $2.69 | $2.32 | $2.34 | -1.31% | 20,785,200 |
| Mar 1986 | $2.26 | $2.45 | $2.19 | $2.38 | +5.07% | 22,377,600 |
| Feb 1986 | $1.93 | $2.34 | $1.93 | $2.26 | +16.98% | 25,084,800 |
| Jan 1986 | $1.84 | $1.96 | $1.78 | $1.93 | +4.80% | 20,095,200 |
| Dec 1985 | $1.73 | $1.96 | $1.72 | $1.84 | +6.63% | 16,552,800 |
| Nov 1985 | $1.58 | $1.76 | $1.56 | $1.73 | +9.21% | 17,289,600 |
| Oct 1985 | $1.49 | $1.59 | $1.43 | $1.58 | +6.29% | 15,624,000 |
| Sep 1985 | $1.55 | $1.57 | $1.39 | $1.49 | -4.03% | 18,770,400 |
| Aug 1985 | $1.63 | $1.65 | $1.55 | $1.55 | -4.79% | 13,912,800 |
| Jul 1985 | $1.59 | $1.67 | $1.52 | $1.63 | +1.62% | 16,809,600 |
| Jun 1985 | $1.65 | $1.66 | $1.57 | $1.60 | -2.53% | 15,132,000 |
| May 1985 | $1.43 | $1.66 | $1.42 | $1.65 | +14.91% | 24,254,400 |
| Apr 1985 | $1.38 | $1.44 | $1.31 | $1.43 | +4.17% | 18,386,400 |
| Mar 1985 | $1.33 | $1.38 | $1.30 | $1.38 | +3.13% | 16,123,200 |
| Feb 1985 | $1.41 | $1.47 | $1.28 | $1.33 | -5.19% | 33,112,800 |
| Jan 1985 | $1.17 | $1.43 | $1.16 | $1.41 | +20.54% | 32,944,800 |
| Dec 1984 | $1.16 | $1.18 | $1.06 | $1.17 | 0.00% | 17,997,600 |
| Nov 1984 | $1.24 | $1.35 | $1.14 | $1.17 | -6.27% | 23,901,600 |
| Oct 1984 | $1.24 | $1.30 | $1.14 | $1.24 | 0.00% | 18,482,400 |
| Sep 1984 | $1.28 | $1.33 | $1.18 | $1.24 | -2.45% | 24,129,600 |
| Aug 1984 | $1.06 | $1.30 | $1.06 | $1.28 | +21.28% | 31,975,200 |
| Jul 1984 | $1.18 | $1.18 | $1.00 | $1.05 | -10.62% | 36,484,800 |
| Jun 1984 | $1.08 | $1.21 | $1.07 | $1.18 | +10.79% | 14,047,200 |
| May 1984 | $1.11 | $1.21 | $1.00 | $1.06 | -4.67% | 26,409,600 |
| Apr 1984 | $1.05 | $1.14 | $0.9844 | $1.11 | +7.00% | 18,453,600 |
| Mar 1984 | $0.974 | $1.09 | $0.9583 | $1.04 | +6.96% | 22,687,200 |
| Feb 1984 | $1.04 | $1.06 | $0.9271 | $0.974 | -6.97% | 23,136,000 |
| Jan 1984 | $1.09 | $1.19 | $1.04 | $1.05 | -4.29% | 25,648,800 |
| Dec 1983 | $1.09 | $1.14 | $1.07 | $1.09 | -0.47% | 19,915,200 |
| Nov 1983 | $1.04 | $1.11 | $1.01 | $1.10 | +5.50% | 15,748,800 |
| Oct 1983 | $1.07 | $1.21 | $0.9583 | $1.04 | -2.91% | 29,913,600 |
| Sep 1983 | $0.974 | $1.14 | $0.9688 | $1.07 | +10.16% | 27,880,800 |
| Aug 1983 | $0.9896 | $1.05 | $0.9063 | $0.974 | -1.58% | 25,608,000 |
| Jul 1983 | $1.06 | $1.13 | $0.9792 | $0.9896 | -6.86% | 37,375,200 |
| Jun 1983 | $1.18 | $1.25 | $1.01 | $1.06 | -10.53% | 25,015,200 |
| May 1983 | $1.23 | $1.32 | $1.16 | $1.19 | -3.80% | 28,190,400 |
| Apr 1983 | $1.21 | $1.24 | $1.08 | $1.23 | +0.85% | 31,615,200 |
| Mar 1983 | $0.888 | $1.32 | $0.888 | $1.22 | +38.65% | 51,681,600 |
| Feb 1983 | $0.8333 | $0.9531 | $0.8177 | $0.8828 | +5.94% | 21,302,400 |
| Jan 1983 | $0.9167 | $0.9271 | $0.7604 | $0.8333 | -9.09% | 36,033,600 |
| Dec 1982 | $0.9271 | $1.04 | $0.849 | $0.9167 | -0.85% | 30,388,800 |
| Nov 1982 | $0.8125 | $0.9531 | $0.8047 | $0.9245 | +13.78% | 37,113,600 |
| Oct 1982 | $0.6328 | $0.8125 | $0.6198 | $0.8125 | +27.35% | 34,545,600 |
| Sep 1982 | $0.6172 | $0.651 | $0.5521 | $0.638 | +2.94% | 28,622,400 |
| Aug 1982 | $0.50 | $0.625 | $0.4896 | $0.6198 | +23.96% | 37,526,400 |
| Jul 1982 | $0.4609 | $0.5469 | $0.4427 | $0.50 | +8.47% | 21,475,200 |
| Jun 1982 | $0.4792 | $0.4922 | $0.4141 | $0.4609 | -3.80% | 16,627,200 |
| May 1982 | $0.474 | $0.526 | $0.4661 | $0.4792 | +1.10% | 42,777,600 |
| Apr 1982 | $0.4297 | $0.4948 | $0.4167 | $0.474 | +9.64% | 13,257,600 |
| Mar 1982 | $0.4115 | $0.4505 | $0.3906 | $0.4323 | +5.06% | 10,185,600 |
| Feb 1982 | $0.4089 | $0.4167 | $0.3776 | $0.4115 | +0.64% | 7,209,600 |
| Jan 1982 | $0.4583 | $0.4635 | $0.3854 | $0.4089 | -10.80% | 8,913,600 |
| Dec 1981 | $0.4531 | $0.4792 | $0.4453 | $0.4583 | +1.15% | 16,833,600 |
| Nov 1981 | $0.4115 | $0.4635 | $0.4115 | $0.4531 | +11.54% | 7,296,000 |
| Oct 1981 | $0.3698 | $0.4063 | $0.3672 | $0.4063 | +9.86% | 6,950,400 |
| Sep 1981 | $0.3854 | $0.401 | $0.3359 | $0.3698 | -7.19% | 10,358,400 |
| Aug 1981 | $0.4219 | $0.4349 | $0.3984 | $0.3984 | -6.13% | 10,828,800 |
| Jul 1981 | $0.4583 | $0.4583 | $0.3906 | $0.4245 | -7.39% | 15,873,600 |
| Jun 1981 | $0.4375 | $0.487 | $0.4271 | $0.4583 | +4.76% | 9,859,200 |
| May 1981 | $0.4479 | $0.4583 | $0.4167 | $0.4375 | -3.45% | 10,963,200 |
| Apr 1981 | $0.4688 | $0.4948 | $0.4375 | $0.4531 | -3.33% | 19,516,800 |
| Mar 1981 | $0.4531 | $0.4896 | $0.4453 | $0.4688 | +3.45% | 19,248,000 |
| Feb 1981 | $0.4102 | $0.4557 | $0.3997 | $0.4531 | +10.13% | 24,614,400 |
| Jan 1981 | $0.3698 | $0.4154 | $0.3633 | $0.4115 | +11.27% | 16,195,200 |
| Dec 1980 | $0.4154 | $0.418 | $0.3542 | $0.3698 | -10.97% | 14,812,800 |
| Nov 1980 | $0.3932 | $0.4154 | $0.3893 | $0.4154 | +5.63% | 18,364,800 |
| Oct 1980 | $0.3841 | $0.4167 | $0.3763 | $0.3932 | +2.03% | 17,654,400 |
| Sep 1980 | $0.3672 | $0.4206 | $0.3672 | $0.3854 | +4.96% | 27,379,200 |
| Aug 1980 | $0.3372 | $0.4063 | $0.3359 | $0.3672 | +8.88% | 30,009,600 |
| Jul 1980 | $0.2982 | $0.3672 | $0.2982 | $0.3372 | +13.10% | 22,137,600 |
| Jun 1980 | $0.2852 | $0.3099 | $0.2826 | $0.2982 | +4.57% | 9,129,600 |
| May 1980 | $0.306 | $0.3112 | $0.2813 | $0.2852 | -6.81% | 8,899,200 |
| Apr 1980 | $0.2813 | $0.306 | $0.263 | $0.306 | +8.80% | 8,188,800 |
| Mar 1980 | $0.2839 | $0.2995 | $0.2422 | $0.2813 | – | 9,724,800 |
Seasonality
SHW 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 | 0.5% | -0.8% | -1.9% | 3.9% | 0.2% | 2.3% | 6.0% | 2.6% | -1.9% | 1.3% | 7.1% | -1.4% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 9.4% | 2.2% | -11.4% | 0.3% | -5.3% | 13.3% | -1.0% | -0.4% | -4.6% | 2.9% | ||
| 2025 | 5.4% | 1.1% | -3.4% | 1.1% | 1.9% | -4.3% | -3.6% | 10.8% | -5.3% | -0.4% | -0.1% | -5.7% |
| 2024 | -2.4% | 9.3% | 4.6% | -13.7% | 1.6% | -1.8% | 17.5% | 5.5% | 3.3% | -6.0% | 11.0% | -14.5% |
| 2023 | -0.3% | -6.2% | 1.5% | 5.7% | -3.9% | 16.6% | 4.1% | -1.5% | -6.1% | -6.6% | 17.3% | 11.9% |
| 2022 | -18.6% | -7.9% | -5.1% | 10.2% | -2.3% | -16.5% | 8.1% | -3.8% | -11.8% | 9.9% | 11.0% | -4.8% |
| 2021 | -5.9% | -1.4% | 8.5% | 11.3% | 3.7% | -3.9% | 6.8% | 4.5% | -7.9% | 13.2% | 4.8% | 6.3% |
| 2020 | -4.5% | -7.0% | -11.1% | 16.7% | 11.0% | -2.7% | 12.1% | 3.8% | 3.8% | -1.3% | 8.9% | -1.7% |
| 2019 | 7.1% | 3.0% | -0.6% | 5.6% | -7.5% | 9.3% | 11.9% | 2.9% | 4.4% | 4.1% | 2.1% | 0.1% |
| 2018 | 1.7% | -3.5% | -2.4% | -6.2% | 3.4% | 7.5% | 8.1% | 3.6% | -0.1% | -13.6% | 8.0% | -7.2% |
| 2017 | 13.0% | 1.8% | 0.5% | 7.9% | -0.6% | 5.8% | -3.9% | 0.9% | 5.5% | 10.4% | 1.3% | 2.7% |