State Street Corp (STT) stock
STTNYSEState Commercial BanksFiscal year ends December 31Also trades as STT.PG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3030% above fair value
$169.77−3.98 (-2.29%)
Close on Oct 30, 2026Market cap $46.64BP/E 15.0Yield 1.88%
Price history
State Street share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$169.77
-2.29% on the day
52-week range
$111.63 – $195.93
-13.4% from the high
Change over 52 weeks
+47.3%
From $115.22 on Oct 30, 2025
Average volume
2.04M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $172.59 | $177.14 | $156.50 | $169.77 | -2.76% | 48,593,976 |
| Sep 2026 | $189.78 | $195.40 | $174.50 | $174.59 | -8.77% | 43,085,752 |
| Aug 2026 | $184.16 | $195.93 | $180.94 | $191.38 | +3.92% | 28,506,620 |
| Jul 2026 | $168.76 | $192.51 | $168.02 | $184.16 | +8.58% | 53,452,407 |
| Jun 2026 | $155.34 | $175.46 | $155.09 | $169.60 | +8.97% | 52,098,175 |
| May 2026 | $153.26 | $159.31 | $147.40 | $155.64 | +1.83% | 37,948,813 |
| Apr 2026 | $127.21 | $156.18 | $125.64 | $152.84 | +20.76% | 47,111,582 |
| Mar 2026 | $125.70 | $130.13 | $116.15 | $126.56 | -1.60% | 48,601,641 |
| Feb 2026 | $130.42 | $135.36 | $122.87 | $128.62 | -1.71% | 36,767,838 |
| Jan 2026 | $128.59 | $137.05 | $123.12 | $130.86 | +1.43% | 47,942,404 |
| Dec 2025 | $117.90 | $133.00 | $117.68 | $129.01 | +8.39% | 45,523,199 |
| Nov 2025 | $115.37 | $122.69 | $111.63 | $119.02 | +2.91% | 28,818,219 |
| Oct 2025 | $114.61 | $119.33 | $104.64 | $115.66 | -0.30% | 53,013,297 |
| Sep 2025 | $113.60 | $118.06 | $110.32 | $116.01 | +0.90% | 35,985,331 |
| Aug 2025 | $109.99 | $116.37 | $107.34 | $114.97 | +2.88% | 32,455,593 |
| Jul 2025 | $105.27 | $114.28 | $101.98 | $111.75 | +5.09% | 51,930,581 |
| Jun 2025 | $95.92 | $106.83 | $94.72 | $106.34 | +10.45% | 37,329,416 |
| May 2025 | $87.47 | $98.69 | $87.22 | $96.28 | +9.28% | 37,685,306 |
| Apr 2025 | $88.48 | $90.18 | $72.81 | $88.10 | -1.60% | 56,938,103 |
| Mar 2025 | $99.79 | $100.47 | $84.03 | $89.53 | -9.78% | 46,814,780 |
| Feb 2025 | $99.57 | $100.97 | $96.42 | $99.23 | -2.35% | 35,183,788 |
| Jan 2025 | $98.13 | $103.00 | $92.87 | $101.62 | +3.54% | 42,456,087 |
| Dec 2024 | $99.20 | $101.91 | $94.69 | $98.15 | -0.37% | 49,108,569 |
| Nov 2024 | $93.01 | $99.50 | $92.01 | $98.51 | +6.15% | 36,923,711 |
| Oct 2024 | $87.50 | $94.60 | $85.05 | $92.80 | +4.89% | 51,322,655 |
| Sep 2024 | $86.44 | $89.49 | $80.54 | $88.47 | +1.57% | 46,542,760 |
| Aug 2024 | $85.30 | $87.27 | $76.35 | $87.10 | +2.51% | 39,964,082 |
| Jul 2024 | $73.67 | $86.25 | $72.65 | $84.97 | +14.82% | 48,136,647 |
| Jun 2024 | $75.55 | $75.95 | $70.20 | $74.00 | -2.10% | 41,542,479 |
| May 2024 | $72.51 | $78.19 | $72.26 | $75.59 | +4.28% | 43,355,286 |
| Apr 2024 | $76.89 | $78.50 | $72.13 | $72.49 | -6.25% | 63,111,771 |
| Mar 2024 | $73.64 | $77.68 | $71.05 | $77.32 | +4.87% | 45,084,070 |
| Feb 2024 | $73.77 | $74.30 | $70.53 | $73.73 | -0.19% | 42,338,150 |
| Jan 2024 | $77.66 | $79.90 | $73.41 | $73.87 | -4.63% | 49,148,345 |
| Dec 2023 | $72.80 | $79.28 | $70.46 | $77.46 | +6.37% | 43,392,315 |
| Nov 2023 | $64.81 | $72.94 | $64.30 | $72.82 | +12.67% | 35,097,411 |
| Oct 2023 | $66.82 | $70.48 | $62.78 | $64.63 | -3.48% | 49,175,798 |
| Sep 2023 | $69.38 | $74.02 | $66.23 | $66.96 | -2.59% | 41,986,896 |
| Aug 2023 | $71.96 | $74.68 | $65.78 | $68.74 | -5.11% | 48,668,715 |
| Jul 2023 | $73.51 | $77.49 | $65.40 | $72.44 | -1.01% | 68,091,904 |
| Jun 2023 | $68.80 | $75.75 | $68.29 | $73.18 | +7.59% | 52,776,553 |
| May 2023 | $72.63 | $72.70 | $66.12 | $68.02 | -5.87% | 52,593,416 |
| Apr 2023 | $75.40 | $81.37 | $65.62 | $72.26 | -4.53% | 63,257,292 |
| Mar 2023 | $88.52 | $91.15 | $69.36 | $75.69 | -14.65% | 71,783,108 |
| Feb 2023 | $90.51 | $94.74 | $85.36 | $88.68 | -2.90% | 50,932,175 |
| Jan 2023 | $78.65 | $91.83 | $77.65 | $91.33 | +17.74% | 65,388,395 |
| Dec 2022 | $79.41 | $83.42 | $73.85 | $77.57 | -2.64% | 57,609,384 |
| Nov 2022 | $75.09 | $82.14 | $72.31 | $79.67 | +7.66% | 55,644,632 |
| Oct 2022 | $61.56 | $75.08 | $58.62 | $74.00 | +21.69% | 53,274,102 |
| Sep 2022 | $68.00 | $74.74 | $60.30 | $60.81 | -11.03% | 44,737,535 |
| Aug 2022 | $70.07 | $75.20 | $68.12 | $68.35 | -3.79% | 29,100,078 |
| Jul 2022 | $61.22 | $71.51 | $58.80 | $71.04 | +15.23% | 52,181,845 |
| Jun 2022 | $72.35 | $73.15 | $60.54 | $61.65 | -14.95% | 63,914,041 |
| May 2022 | $67.20 | $73.44 | $65.41 | $72.49 | +8.24% | 58,362,586 |
| Apr 2022 | $88.26 | $88.59 | $66.47 | $66.97 | -23.13% | 58,988,293 |
| Mar 2022 | $84.33 | $92.53 | $77.52 | $87.12 | +2.10% | 48,922,516 |
| Feb 2022 | $94.96 | $103.76 | $82.12 | $85.33 | -9.70% | 39,941,217 |
| Jan 2022 | $93.90 | $104.87 | $87.17 | $94.50 | +1.61% | 62,656,842 |
| Dec 2021 | $91.17 | $95.59 | $88.14 | $93.00 | +4.53% | 49,305,358 |
| Nov 2021 | $99.39 | $100.69 | $88.61 | $88.97 | -9.72% | 35,725,375 |
| Oct 2021 | $85.00 | $100.45 | $84.51 | $98.55 | +16.32% | 48,088,444 |
| Sep 2021 | $93.13 | $93.40 | $80.83 | $84.72 | -8.81% | 67,166,831 |
| Aug 2021 | $87.87 | $94.64 | $84.72 | $92.91 | +6.62% | 33,139,040 |
| Jul 2021 | $83.04 | $88.40 | $79.19 | $87.14 | +5.91% | 39,148,243 |
| Jun 2021 | $88.30 | $88.72 | $78.63 | $82.28 | -5.40% | 48,601,224 |
| May 2021 | $84.55 | $89.28 | $82.57 | $86.98 | +3.61% | 39,413,646 |
| Apr 2021 | $84.24 | $87.76 | $76.92 | $83.95 | -0.07% | 52,682,225 |
| Mar 2021 | $74.61 | $87.89 | $74.30 | $84.01 | +15.45% | 70,890,622 |
| Feb 2021 | $70.56 | $78.25 | $69.84 | $72.77 | +3.96% | 63,325,314 |
| Jan 2021 | $73.34 | $81.08 | $69.02 | $70.00 | -3.82% | 47,932,198 |
| Dec 2020 | $72.10 | $77.31 | $68.80 | $72.78 | +3.26% | 60,019,814 |
| Nov 2020 | $59.97 | $74.53 | $58.98 | $70.48 | +19.66% | 33,607,766 |
| Oct 2020 | $59.76 | $67.75 | $57.16 | $58.90 | -0.72% | 44,043,460 |
| Sep 2020 | $67.72 | $71.14 | $56.63 | $59.33 | -12.87% | 54,313,171 |
| Aug 2020 | $64.01 | $72.13 | $63.11 | $68.09 | +6.74% | 36,013,557 |
| Jul 2020 | $63.65 | $65.74 | $60.02 | $63.79 | +0.38% | 46,647,424 |
| Jun 2020 | $61.43 | $74.25 | $59.53 | $63.55 | +4.25% | 58,404,799 |
| May 2020 | $61.46 | $65.00 | $51.21 | $60.96 | -3.30% | 47,832,284 |
| Apr 2020 | $50.05 | $66.09 | $49.16 | $63.04 | +18.34% | 57,183,298 |
| Mar 2020 | $67.96 | $69.33 | $42.10 | $53.27 | -21.79% | 102,375,140 |
| Feb 2020 | $76.01 | $81.82 | $65.42 | $68.11 | -9.94% | 53,726,031 |
| Jan 2020 | $79.36 | $85.89 | $75.18 | $75.63 | -4.39% | 60,310,932 |
| Dec 2019 | $75.58 | $81.23 | $73.35 | $79.10 | +5.33% | 59,042,159 |
| Nov 2019 | $66.75 | $75.50 | $66.75 | $75.10 | +13.67% | 50,645,455 |
| Oct 2019 | $59.33 | $67.93 | $54.31 | $66.07 | +11.62% | 48,124,470 |
| Sep 2019 | $50.82 | $61.73 | $49.49 | $59.19 | +15.36% | 56,110,272 |
| Aug 2019 | $57.92 | $57.97 | $48.62 | $51.31 | -11.67% | 65,799,173 |
| Jul 2019 | $56.82 | $60.50 | $54.25 | $58.09 | +3.62% | 84,570,638 |
| Jun 2019 | $55.18 | $57.82 | $53.53 | $56.06 | +1.47% | 77,872,106 |
| May 2019 | $67.72 | $68.20 | $55.22 | $55.25 | -18.34% | 51,421,043 |
| Apr 2019 | $66.46 | $72.00 | $64.66 | $67.66 | +2.81% | 39,256,743 |
| Mar 2019 | $72.45 | $73.65 | $64.46 | $65.81 | -8.43% | 43,700,113 |
| Feb 2019 | $71.18 | $73.33 | $67.28 | $71.87 | +1.37% | 54,913,499 |
| Jan 2019 | $61.99 | $77.00 | $61.68 | $70.90 | +12.41% | 72,909,524 |
| Dec 2018 | $74.31 | $75.30 | $57.87 | $63.07 | -13.63% | 70,081,207 |
| Nov 2018 | $69.23 | $74.61 | $68.73 | $73.02 | +6.21% | 50,391,857 |
| Oct 2018 | $84.12 | $87.79 | $65.81 | $68.75 | -17.94% | 85,954,727 |
| Sep 2018 | $87.96 | $90.20 | $83.67 | $83.78 | -3.60% | 47,560,714 |
| Aug 2018 | $88.50 | $89.23 | $82.43 | $86.91 | -1.59% | 53,996,143 |
| Jul 2018 | $92.43 | $95.68 | $84.56 | $88.31 | -5.13% | 63,042,932 |
| Jun 2018 | $97.72 | $101.35 | $93.00 | $93.09 | -3.14% | 36,311,437 |
| May 2018 | $99.27 | $103.15 | $94.03 | $96.11 | -3.68% | 30,426,506 |
| Apr 2018 | $99.59 | $104.33 | $95.93 | $99.78 | +0.05% | 35,200,920 |
| Mar 2018 | $106.35 | $110.33 | $97.17 | $99.73 | -6.05% | 42,221,619 |
| Feb 2018 | $109.77 | $110.99 | $96.79 | $106.15 | -3.65% | 34,167,770 |
| Jan 2018 | $98.25 | $114.27 | $96.23 | $110.17 | +12.87% | 37,330,438 |
| Dec 2017 | $95.66 | $100.90 | $93.17 | $97.61 | +2.37% | 31,404,237 |
| Nov 2017 | $92.52 | $96.33 | $89.68 | $95.35 | +3.64% | 34,855,187 |
| Oct 2017 | $95.73 | $99.99 | $91.96 | $92.00 | -3.71% | 38,382,675 |
| Sep 2017 | $92.89 | $96.39 | $90.01 | $95.54 | +3.30% | 37,088,898 |
| Aug 2017 | $93.74 | $95.80 | $91.03 | $92.49 | -0.79% | 39,164,196 |
| Jul 2017 | $90.40 | $96.26 | $89.25 | $93.23 | +3.90% | 35,497,845 |
| Jun 2017 | $81.88 | $91.43 | $81.48 | $89.73 | +10.15% | 41,740,856 |
| May 2017 | $84.47 | $84.79 | $79.28 | $81.46 | -2.91% | 35,429,000 |
| Apr 2017 | $79.67 | $85.38 | $76.95 | $83.90 | +5.39% | 39,501,089 |
| Mar 2017 | $81.18 | $82.62 | $75.27 | $79.61 | -0.13% | 58,291,703 |
| Feb 2017 | $76.88 | $82.31 | $75.08 | $79.71 | +4.61% | 40,441,827 |
| Jan 2017 | $79.00 | $83.49 | $74.45 | $76.20 | -1.96% | 52,071,954 |
| Dec 2016 | $79.13 | $81.91 | $77.21 | $77.72 | -1.37% | 42,202,647 |
| Nov 2016 | $70.67 | $79.27 | $69.49 | $78.80 | +12.23% | 47,698,038 |
| Oct 2016 | $69.26 | $73.14 | $68.16 | $70.21 | +0.83% | 41,660,960 |
| Sep 2016 | $70.54 | $71.62 | $68.26 | $69.63 | -0.87% | 51,578,600 |
| Aug 2016 | $65.93 | $70.65 | $64.88 | $70.24 | +6.78% | 44,825,500 |
| Jul 2016 | $53.58 | $66.13 | $51.22 | $65.78 | +22.00% | 57,138,000 |
| Jun 2016 | $62.32 | $63.14 | $50.60 | $53.92 | -14.49% | 77,929,800 |
| May 2016 | $62.35 | $64.10 | $58.86 | $63.06 | +1.22% | 42,808,300 |
| Apr 2016 | $58.04 | $64.69 | $55.88 | $62.30 | +6.46% | 46,841,300 |
| Mar 2016 | $55.42 | $60.27 | $55.40 | $58.52 | +6.83% | 80,623,700 |
| Feb 2016 | $55.15 | $58.04 | $51.44 | $54.78 | -1.70% | 74,424,600 |
| Jan 2016 | $64.77 | $65.65 | $50.73 | $55.73 | -16.02% | 67,540,700 |
| Dec 2015 | $72.95 | $73.77 | $64.50 | $66.36 | -8.57% | 56,506,600 |
| Nov 2015 | $69.19 | $75.40 | $68.99 | $72.58 | +5.19% | 45,213,900 |
| Oct 2015 | $66.94 | $70.55 | $63.97 | $69.00 | +2.66% | 59,700,300 |
| Sep 2015 | $70.13 | $73.55 | $65.76 | $67.21 | -6.55% | 57,568,800 |
| Aug 2015 | $76.60 | $79.80 | $67.06 | $71.92 | -6.06% | 53,536,400 |
| Jul 2015 | $77.93 | $81.26 | $73.63 | $76.56 | -0.57% | 44,963,200 |
| Jun 2015 | $78.23 | $81.20 | $76.20 | $77.00 | -1.19% | 46,336,100 |
| May 2015 | $77.84 | $79.59 | $76.00 | $77.93 | +1.05% | 40,743,200 |
| Apr 2015 | $73.26 | $78.55 | $72.56 | $77.12 | +4.88% | 45,806,100 |
| Mar 2015 | $74.45 | $76.57 | $71.34 | $73.53 | -1.24% | 61,856,600 |
| Feb 2015 | $71.73 | $78.88 | $71.52 | $74.45 | +4.11% | 55,407,200 |
| Jan 2015 | $79.22 | $79.31 | $70.50 | $71.51 | -8.90% | 63,949,500 |
| Dec 2014 | $75.80 | $80.92 | $74.27 | $78.50 | +2.31% | 40,599,300 |
| Nov 2014 | $75.62 | $78.43 | $75.00 | $76.73 | +1.68% | 34,490,500 |
| Oct 2014 | $73.59 | $75.58 | $64.21 | $75.46 | +2.51% | 63,791,400 |
| Sep 2014 | $72.32 | $76.78 | $71.34 | $73.61 | +2.19% | 41,725,800 |
| Aug 2014 | $70.39 | $72.56 | $68.90 | $72.03 | +2.26% | 35,377,800 |
| Jul 2014 | $67.62 | $73.14 | $66.42 | $70.44 | +4.73% | 50,402,900 |
| Jun 2014 | $65.41 | $68.43 | $64.66 | $67.26 | +3.05% | 42,386,100 |
| May 2014 | $64.55 | $66.05 | $62.67 | $65.27 | +1.10% | 56,109,600 |
| Apr 2014 | $69.89 | $70.20 | $62.67 | $64.56 | -7.17% | 57,618,300 |
| Mar 2014 | $65.09 | $70.77 | $64.21 | $69.55 | +5.91% | 64,726,500 |
| Feb 2014 | $66.94 | $69.73 | $64.30 | $65.67 | -1.91% | 59,168,300 |
| Jan 2014 | $73.35 | $76.24 | $66.66 | $66.95 | -8.78% | 51,829,800 |
| Dec 2013 | $72.81 | $73.63 | $69.09 | $73.39 | +1.07% | 37,108,100 |
| Nov 2013 | $70.08 | $73.27 | $67.54 | $72.61 | +3.62% | 41,982,300 |
| Oct 2013 | $66.04 | $70.77 | $64.25 | $70.07 | +6.57% | 65,587,600 |
| Sep 2013 | $67.51 | $69.88 | $65.27 | $65.75 | -1.45% | 44,477,000 |
| Aug 2013 | $70.16 | $70.89 | $66.46 | $66.72 | -4.23% | 40,232,400 |
| Jul 2013 | $65.51 | $71.27 | $64.92 | $69.67 | +6.84% | 55,418,200 |
| Jun 2013 | $66.50 | $67.88 | $63.23 | $65.21 | -1.47% | 67,836,300 |
| May 2013 | $58.30 | $68.18 | $57.37 | $66.18 | +13.19% | 71,229,500 |
| Apr 2013 | $59.14 | $60.78 | $54.57 | $58.47 | -1.05% | 64,114,100 |
| Mar 2013 | $56.24 | $60.65 | $55.76 | $59.09 | +4.42% | 63,711,300 |
| Feb 2013 | $56.10 | $58.15 | $55.59 | $56.59 | +1.69% | 76,565,800 |
| Jan 2013 | $48.00 | $56.61 | $47.71 | $55.65 | +18.38% | 114,813,300 |
| Dec 2012 | $44.62 | $47.30 | $44.05 | $47.01 | +5.78% | 77,630,200 |
| Nov 2012 | $44.68 | $46.65 | $43.60 | $44.44 | -0.29% | 80,991,500 |
| Oct 2012 | $42.26 | $45.07 | $41.09 | $44.57 | +6.22% | 96,167,400 |
| Sep 2012 | $41.60 | $44.61 | $41.42 | $41.96 | +0.87% | 77,243,500 |
| Aug 2012 | $40.38 | $42.33 | $39.35 | $41.60 | +3.02% | 68,023,600 |
| Jul 2012 | $44.62 | $45.09 | $38.95 | $40.38 | -9.54% | 80,203,600 |
| Jun 2012 | $40.39 | $44.83 | $39.27 | $44.64 | +8.32% | 83,187,700 |
| May 2012 | $46.16 | $47.13 | $40.67 | $41.21 | -10.84% | 81,514,700 |
| Apr 2012 | $45.33 | $46.82 | $42.73 | $46.22 | +1.58% | 68,487,000 |
| Mar 2012 | $42.38 | $47.20 | $40.81 | $45.50 | +7.74% | 76,018,100 |
| Feb 2012 | $39.51 | $43.00 | $39.11 | $42.23 | +7.78% | 80,135,700 |
| Jan 2012 | $41.46 | $43.90 | $38.21 | $39.18 | -2.80% | 98,314,500 |
| Dec 2011 | $39.36 | $41.75 | $38.72 | $40.31 | +1.66% | 70,487,000 |
| Nov 2011 | $39.09 | $41.86 | $36.14 | $39.65 | -1.83% | 93,518,300 |
| Oct 2011 | $30.47 | $42.24 | $29.86 | $40.39 | +25.59% | 145,478,700 |
| Sep 2011 | $35.42 | $35.76 | $30.19 | $32.16 | -9.46% | 115,890,300 |
| Aug 2011 | $41.99 | $42.33 | $31.35 | $35.52 | -14.35% | 150,166,100 |
| Jul 2011 | $45.14 | $46.94 | $40.57 | $41.47 | -8.03% | 77,794,400 |
| Jun 2011 | $45.52 | $45.52 | $42.10 | $45.09 | -1.49% | 83,056,100 |
| May 2011 | $46.78 | $47.64 | $44.67 | $45.77 | -1.68% | 60,601,500 |
| Apr 2011 | $45.30 | $47.10 | $44.45 | $46.55 | +3.58% | 64,788,900 |
| Mar 2011 | $44.65 | $45.60 | $42.06 | $44.94 | +0.49% | 80,294,500 |
| Feb 2011 | $47.04 | $48.00 | $43.61 | $44.72 | -4.28% | 69,038,300 |
| Jan 2011 | $46.93 | $50.26 | $45.92 | $46.72 | +0.82% | 88,836,200 |
| Dec 2010 | $43.97 | $47.86 | $43.78 | $46.34 | +7.27% | 76,530,900 |
| Nov 2010 | $41.95 | $45.97 | $41.22 | $43.20 | +3.45% | 78,436,600 |
| Oct 2010 | $38.13 | $41.80 | $37.31 | $41.76 | +10.89% | 86,432,600 |
| Sep 2010 | $35.58 | $39.82 | $35.40 | $37.66 | +7.35% | 79,242,900 |
| Aug 2010 | $39.54 | $40.25 | $34.37 | $35.08 | -9.87% | 90,364,300 |
| Jul 2010 | $33.73 | $40.18 | $32.47 | $38.92 | +15.08% | 132,644,700 |
| Jun 2010 | $37.89 | $39.09 | $33.73 | $33.82 | -11.40% | 131,812,700 |
| May 2010 | $43.51 | $44.65 | $37.48 | $38.17 | -12.25% | 129,702,500 |
| Apr 2010 | $45.58 | $48.80 | $42.70 | $43.50 | -3.63% | 132,308,700 |
| Mar 2010 | $45.04 | $47.41 | $43.84 | $45.14 | +0.51% | 94,528,700 |
| Feb 2010 | $43.27 | $47.55 | $42.02 | $44.91 | +4.73% | 117,974,100 |
| Jan 2010 | $43.81 | $46.90 | $42.45 | $42.88 | -1.52% | 101,751,300 |
| Dec 2009 | $41.75 | $45.30 | $39.25 | $43.54 | +5.42% | 111,322,700 |
| Nov 2009 | $42.21 | $43.76 | $39.70 | $41.30 | -1.62% | 123,817,100 |
| Oct 2009 | $52.31 | $55.87 | $41.55 | $41.98 | -20.19% | 141,920,600 |
| Sep 2009 | $52.34 | $55.20 | $49.76 | $52.60 | +0.23% | 87,829,700 |
| Aug 2009 | $51.02 | $55.46 | $49.05 | $52.48 | +4.33% | 100,703,400 |
| Jul 2009 | $47.49 | $50.58 | $42.81 | $50.30 | +6.57% | 144,389,000 |
| Jun 2009 | $46.94 | $49.20 | $43.98 | $47.20 | +1.61% | 154,579,300 |
| May 2009 | $33.87 | $46.55 | $33.58 | $46.45 | +36.10% | 318,149,200 |
| Apr 2009 | $30.20 | $39.38 | $28.01 | $34.13 | +10.88% | 284,699,100 |
| Mar 2009 | $22.74 | $32.08 | $16.96 | $30.78 | +21.80% | 285,221,000 |
| Feb 2009 | $22.89 | $32.48 | $20.80 | $25.27 | +8.59% | 222,658,000 |
| Jan 2009 | $39.52 | $46.09 | $14.43 | $23.27 | -40.83% | 326,557,700 |
| Dec 2008 | $40.38 | $45.65 | $33.68 | $39.33 | -6.60% | 111,404,500 |
| Nov 2008 | $43.67 | $47.75 | $28.06 | $42.11 | -2.86% | 112,356,200 |
| Oct 2008 | $56.02 | $58.05 | $32.90 | $43.35 | -23.79% | 204,369,900 |
| Sep 2008 | $68.72 | $73.75 | $29.09 | $56.88 | -15.95% | 214,320,600 |
| Aug 2008 | $71.33 | $74.04 | $63.80 | $67.67 | -5.54% | 77,549,300 |
| Jul 2008 | $63.07 | $74.85 | $55.00 | $71.64 | +11.95% | 153,544,900 |
| Jun 2008 | $71.79 | $72.78 | $63.23 | $63.99 | -11.15% | 141,584,900 |
| May 2008 | $72.18 | $77.94 | $69.10 | $72.02 | -0.17% | 69,121,500 |
| Apr 2008 | $80.14 | $85.31 | $65.01 | $72.14 | -8.68% | 126,160,900 |
| Mar 2008 | $77.76 | $85.21 | $69.75 | $79.00 | +0.57% | 93,564,400 |
| Feb 2008 | $81.66 | $85.76 | $77.96 | $78.55 | -4.35% | 73,887,700 |
| Jan 2008 | $80.79 | $86.55 | $70.01 | $82.12 | +1.13% | 132,730,800 |
| Dec 2007 | $80.11 | $82.53 | $75.35 | $81.20 | +1.64% | 50,497,400 |
| Nov 2007 | $78.42 | $82.00 | $71.75 | $79.89 | +0.15% | 117,677,500 |
| Oct 2007 | $67.90 | $80.01 | $66.79 | $79.77 | +17.03% | 104,711,400 |
| Sep 2007 | $61.72 | $68.91 | $59.63 | $68.16 | +11.08% | 77,670,800 |
| Aug 2007 | $67.81 | $72.93 | $59.13 | $61.36 | -8.46% | 165,045,300 |
| Jul 2007 | $68.27 | $73.76 | $65.92 | $67.03 | -2.00% | 81,629,500 |
| Jun 2007 | $68.39 | $70.58 | $65.71 | $68.40 | +0.19% | 48,638,500 |
| May 2007 | $68.81 | $70.14 | $66.51 | $68.27 | -0.87% | 38,868,900 |
| Apr 2007 | $64.27 | $70.23 | $64.21 | $68.87 | +6.36% | 38,225,700 |
| Mar 2007 | $64.60 | $67.14 | $61.70 | $64.75 | -1.16% | 61,696,000 |
| Feb 2007 | $71.71 | $72.14 | $64.78 | $65.51 | -7.80% | 67,202,600 |
| Jan 2007 | $68.01 | $72.82 | $67.31 | $71.05 | +5.35% | 37,496,900 |
| Dec 2006 | $62.20 | $68.56 | $60.96 | $67.44 | +8.48% | 27,200,200 |
| Nov 2006 | $64.23 | $64.74 | $61.70 | $62.17 | -3.21% | 26,556,900 |
| Oct 2006 | $61.58 | $64.81 | $61.40 | $64.23 | +2.93% | 34,173,300 |
| Sep 2006 | $61.86 | $64.35 | $61.20 | $62.40 | +0.97% | 19,716,000 |
| Aug 2006 | $59.77 | $63.10 | $59.11 | $61.80 | +2.90% | 31,337,800 |
| Jul 2006 | $58.20 | $60.70 | $54.39 | $60.06 | +3.39% | 37,188,800 |
| Jun 2006 | $62.10 | $63.51 | $56.27 | $58.09 | -6.46% | 38,785,300 |
| May 2006 | $65.58 | $66.47 | $60.29 | $62.10 | -4.93% | 33,822,300 |
| Apr 2006 | $60.68 | $65.53 | $58.50 | $65.32 | +8.09% | 28,222,800 |
| Mar 2006 | $62.50 | $63.73 | $59.57 | $60.43 | -3.28% | 27,788,500 |
| Feb 2006 | $60.30 | $63.18 | $59.12 | $62.48 | +3.34% | 26,628,200 |
| Jan 2006 | $55.60 | $61.50 | $55.42 | $60.46 | +9.05% | 40,077,800 |
| Dec 2005 | $58.00 | $59.80 | $55.30 | $55.44 | -3.90% | 27,152,900 |
| Nov 2005 | $55.18 | $59.38 | $54.57 | $57.69 | +4.45% | 33,925,000 |
| Oct 2005 | $49.25 | $55.49 | $48.47 | $55.23 | +12.90% | 42,714,300 |
| Sep 2005 | $48.40 | $50.48 | $47.20 | $48.92 | +1.22% | 23,226,000 |
| Aug 2005 | $49.77 | $50.03 | $47.04 | $48.33 | -2.83% | 24,316,600 |
| Jul 2005 | $48.45 | $51.50 | $47.75 | $49.74 | +3.09% | 31,221,400 |
| Jun 2005 | $47.95 | $51.93 | $47.76 | $48.25 | +0.52% | 30,750,200 |
| May 2005 | $46.16 | $48.30 | $45.74 | $48.00 | +3.83% | 27,063,600 |
| Apr 2005 | $43.90 | $46.53 | $40.62 | $46.23 | +5.74% | 39,341,300 |
| Mar 2005 | $43.81 | $45.71 | $42.62 | $43.72 | -0.30% | 38,769,100 |
| Feb 2005 | $44.81 | $46.10 | $42.60 | $43.85 | -2.14% | 30,816,900 |
| Jan 2005 | $49.12 | $49.15 | $43.46 | $44.81 | -8.77% | 46,073,600 |
| Dec 2004 | $44.65 | $49.25 | $44.38 | $49.12 | +10.23% | 36,647,100 |
| Nov 2004 | $45.00 | $46.83 | $44.34 | $44.56 | -1.09% | 31,805,800 |
| Oct 2004 | $42.76 | $45.34 | $39.91 | $45.05 | +5.48% | 51,260,800 |
| Sep 2004 | $45.14 | $46.54 | $41.63 | $42.71 | -5.38% | 34,668,300 |
| Aug 2004 | $42.81 | $45.89 | $42.02 | $45.14 | +5.44% | 25,770,000 |
| Jul 2004 | $48.90 | $50.12 | $41.59 | $42.81 | -12.70% | 51,225,100 |
| Jun 2004 | $48.41 | $50.46 | $47.20 | $49.04 | +1.28% | 24,555,500 |
| May 2004 | $48.90 | $50.60 | $45.39 | $48.42 | -0.78% | 31,913,100 |
| Apr 2004 | $52.25 | $54.39 | $47.50 | $48.80 | -6.39% | 35,870,700 |
| Mar 2004 | $53.79 | $54.65 | $49.00 | $52.13 | -2.98% | 32,074,600 |
| Feb 2004 | $53.84 | $54.80 | $52.09 | $53.73 | -0.22% | 17,321,600 |
| Jan 2004 | $52.05 | $56.90 | $51.43 | $53.85 | +3.40% | 31,901,700 |
| Dec 2003 | $51.25 | $52.46 | $49.43 | $52.08 | +2.20% | 19,975,600 |
| Nov 2003 | $52.43 | $53.48 | $48.75 | $50.96 | -2.67% | 26,880,000 |
| Oct 2003 | $45.10 | $53.63 | $45.08 | $52.36 | +16.36% | 43,643,400 |
| Sep 2003 | $43.96 | $48.51 | $43.43 | $45.00 | +2.39% | 36,135,700 |
| Aug 2003 | $46.00 | $46.00 | $43.10 | $43.95 | -4.25% | 25,617,900 |
| Jul 2003 | $39.40 | $46.40 | $38.65 | $45.90 | +16.50% | 43,338,800 |
| Jun 2003 | $38.85 | $41.71 | $38.35 | $39.40 | +2.85% | 35,418,000 |
| May 2003 | $35.03 | $38.77 | $34.16 | $38.31 | +9.36% | 41,744,000 |
| Apr 2003 | $31.80 | $35.44 | $30.37 | $35.03 | +10.75% | 43,370,800 |
| Mar 2003 | $37.10 | $38.82 | $30.98 | $31.63 | -14.17% | 61,122,100 |
| Feb 2003 | $39.56 | $40.08 | $35.18 | $36.85 | -6.92% | 34,821,600 |
| Jan 2003 | $39.40 | $41.80 | $38.51 | $39.59 | +1.51% | 56,708,600 |
| Dec 2002 | $45.60 | $45.98 | $38.00 | $39.00 | -13.33% | 29,146,400 |
| Nov 2002 | $41.38 | $47.47 | $40.67 | $45.00 | +8.77% | 32,888,000 |
| Oct 2002 | $39.00 | $42.86 | $32.11 | $41.37 | +7.07% | 48,164,000 |
| Sep 2002 | $42.50 | $42.50 | $37.13 | $38.64 | -10.80% | 29,675,800 |
| Aug 2002 | $42.40 | $45.19 | $38.54 | $43.32 | +1.93% | 29,382,600 |
| Jul 2002 | $44.46 | $44.95 | $34.85 | $42.50 | -4.92% | 42,201,700 |
| Jun 2002 | $46.66 | $46.89 | $41.25 | $44.70 | -3.79% | 32,039,700 |
| May 2002 | $50.65 | $51.17 | $45.55 | $46.46 | -9.10% | 39,324,200 |
| Apr 2002 | $55.05 | $55.68 | $50.40 | $51.11 | -7.71% | 26,760,300 |
| Mar 2002 | $50.90 | $58.36 | $50.27 | $55.38 | +9.23% | 29,767,900 |
| Feb 2002 | $53.55 | $53.65 | $48.12 | $50.70 | -5.73% | 28,324,600 |
| Jan 2002 | $51.76 | $56.70 | $50.90 | $53.78 | +2.93% | 28,626,800 |
| Dec 2001 | $51.80 | $54.78 | $50.72 | $52.25 | -0.17% | 21,914,500 |
| Nov 2001 | $45.29 | $54.45 | $44.70 | $52.34 | +14.93% | 23,251,500 |
| Oct 2001 | $45.49 | $47.89 | $41.84 | $45.54 | +0.09% | 31,682,200 |
| Sep 2001 | $47.30 | $48.83 | $36.25 | $45.50 | -6.30% | 24,655,000 |
| Aug 2001 | $53.57 | $54.98 | $47.50 | $48.56 | -9.69% | 22,740,800 |
| Jul 2001 | $49.00 | $54.50 | $47.75 | $53.77 | +8.65% | 27,802,000 |
| Jun 2001 | $54.64 | $55.25 | $47.64 | $49.49 | -9.97% | 24,981,600 |
| May 2001 | $51.77 | $57.87 | $50.76 | $54.97 | +5.94% | 26,446,500 |
| Apr 2001 | $46.25 | $54.50 | $43.95 | $51.89 | +11.11% | 44,581,600 |
| Mar 2001 | $50.35 | $52.88 | $38.76 | $46.70 | -7.02% | 60,965,800 |
| Feb 2001 | $55.56 | $56.75 | $45.80 | $50.23 | -11.05% | 32,294,800 |
| Jan 2001 | $61.13 | $63.93 | $48.83 | $56.47 | -9.08% | 48,612,000 |
| Dec 2000 | $63.88 | $68.40 | $59.00 | $62.11 | -3.71% | 27,564,800 |
| Nov 2000 | $62.32 | $67.50 | $58.90 | $64.50 | +3.42% | 24,398,400 |
| Oct 2000 | $64.93 | $67.15 | $52.13 | $62.37 | -4.12% | 27,914,000 |
| Sep 2000 | $59.63 | $67.25 | $57.50 | $65.05 | +10.49% | 20,763,400 |
| Aug 2000 | $50.31 | $60.13 | $50.00 | $58.88 | +17.31% | 18,598,400 |
| Jul 2000 | $52.63 | $58.97 | $49.69 | $50.19 | -5.36% | 30,065,200 |
| Jun 2000 | $55.63 | $57.47 | $49.50 | $53.03 | -4.88% | 32,834,400 |
| May 2000 | $48.06 | $61.50 | $47.66 | $55.75 | +15.10% | 43,799,200 |
| Apr 2000 | $48.63 | $54.31 | $42.59 | $48.44 | 0.00% | 31,162,000 |
| Mar 2000 | $36.31 | $50.75 | $31.22 | $48.44 | +32.93% | 41,390,600 |
| Feb 2000 | $40.00 | $42.22 | $35.50 | $36.44 | -9.12% | 20,330,400 |
| Jan 2000 | $36.50 | $41.38 | $32.56 | $40.09 | +9.75% | 24,908,400 |
| Dec 1999 | $36.13 | $37.50 | $33.53 | $36.53 | -0.51% | 18,278,800 |
| Nov 1999 | $37.94 | $39.22 | $35.19 | $36.72 | -3.53% | 14,559,800 |
| Oct 1999 | $32.31 | $39.00 | $29.31 | $38.06 | +17.79% | 20,788,000 |
| Sep 1999 | $30.19 | $32.63 | $27.75 | $32.31 | +7.93% | 27,984,400 |
| Aug 1999 | $35.13 | $36.00 | $29.63 | $29.94 | -15.52% | 21,970,600 |
| Jul 1999 | $42.56 | $43.78 | $35.38 | $35.44 | -16.98% | 36,972,800 |
| Jun 1999 | $37.75 | $42.81 | $37.03 | $42.69 | +11.97% | 16,005,400 |
| May 1999 | $43.69 | $44.34 | $37.28 | $38.13 | -12.86% | 20,817,600 |
| Apr 1999 | $41.25 | $47.63 | $41.13 | $43.75 | +6.38% | 21,849,800 |
| Mar 1999 | $38.22 | $44.88 | $38.06 | $41.13 | +7.25% | 18,046,200 |
| Feb 1999 | $35.66 | $39.25 | $33.75 | $38.34 | +7.26% | 16,137,600 |
| Jan 1999 | $35.19 | $37.50 | $33.50 | $35.75 | +1.96% | 18,203,400 |
| Dec 1998 | $34.44 | $36.44 | $32.72 | $35.06 | +2.19% | 17,508,000 |
| Nov 1998 | $31.31 | $35.31 | $30.75 | $34.31 | +10.02% | 14,782,000 |
| Oct 1998 | $27.28 | $32.50 | $23.94 | $31.19 | +14.32% | 23,305,200 |
| Sep 1998 | $25.94 | $29.78 | $24.25 | $27.28 | +4.80% | 32,198,400 |
| Aug 1998 | $34.59 | $35.19 | $26.00 | $26.03 | -25.02% | 23,373,600 |
| Jul 1998 | $34.78 | $36.59 | $33.38 | $34.72 | -0.09% | 13,939,200 |
| Jun 1998 | $34.47 | $35.31 | $32.28 | $34.75 | +0.82% | 8,900,600 |
| May 1998 | $35.88 | $36.19 | $33.19 | $34.47 | -3.58% | 9,556,200 |
| Apr 1998 | $34.06 | $37.16 | $33.59 | $35.75 | +5.05% | 13,420,600 |
| Mar 1998 | $31.09 | $35.19 | $29.44 | $34.03 | +10.11% | 13,967,800 |
| Feb 1998 | $28.25 | $31.38 | $28.25 | $30.91 | +10.38% | 11,586,000 |
| Jan 1998 | $29.22 | $29.38 | $24.81 | $28.00 | -3.76% | 16,729,400 |
| Dec 1997 | $29.69 | $31.84 | $26.81 | $29.09 | -2.21% | 19,249,000 |
| Nov 1997 | $28.19 | $30.72 | $27.81 | $29.75 | +6.73% | 9,653,800 |
| Oct 1997 | $30.47 | $31.69 | $25.69 | $27.88 | -8.51% | 15,791,400 |
| Sep 1997 | $25.75 | $30.78 | $24.25 | $30.47 | +22.18% | 17,841,800 |
| Aug 1997 | $27.75 | $28.38 | $24.50 | $24.94 | -11.04% | 39,880,000 |
| Jul 1997 | $23.31 | $28.34 | $23.31 | $28.03 | +21.22% | 14,872,000 |
| Jun 1997 | $22.31 | $27.13 | $22.13 | $23.13 | +3.64% | 21,703,000 |
| May 1997 | $19.78 | $22.53 | $19.78 | $22.31 | +13.33% | 15,840,400 |
| Apr 1997 | $17.44 | $19.97 | $16.63 | $19.69 | +13.51% | 15,664,000 |
| Mar 1997 | $20.03 | $20.84 | $17.22 | $17.34 | -13.69% | 17,984,000 |
| Feb 1997 | $18.34 | $21.03 | $18.09 | $20.09 | +9.91% | 21,286,400 |
| Jan 1997 | $16.09 | $18.63 | $15.66 | $18.28 | +13.15% | 24,644,000 |
| Dec 1996 | $16.91 | $17.06 | $15.41 | $16.16 | -4.44% | 12,114,400 |
| Nov 1996 | $15.84 | $17.13 | $15.63 | $16.91 | +6.71% | 11,179,200 |
| Oct 1996 | $14.38 | $15.88 | $14.19 | $15.84 | +10.46% | 12,301,600 |
| Sep 1996 | $13.50 | $14.47 | $13.34 | $14.34 | +6.00% | 8,608,800 |
| Aug 1996 | $12.50 | $14.28 | $12.47 | $13.53 | +7.71% | 12,626,400 |
| Jul 1996 | $12.81 | $13.06 | $11.72 | $12.56 | -1.47% | 13,848,800 |
| Jun 1996 | $13.03 | $13.44 | $12.75 | $12.75 | -2.16% | 13,038,000 |
| May 1996 | $12.41 | $13.19 | $11.56 | $13.03 | +4.51% | 9,633,600 |
| Apr 1996 | $12.44 | $12.91 | $11.28 | $12.47 | -0.25% | 18,926,800 |
| Mar 1996 | $11.19 | $12.75 | $10.88 | $12.50 | +10.50% | 15,511,600 |
| Feb 1996 | $11.38 | $11.94 | $11.16 | $11.31 | -0.28% | 14,347,200 |
| Jan 1996 | $11.13 | $11.47 | $10.44 | $11.34 | +0.83% | 19,197,600 |
| Dec 1995 | $11.19 | $11.56 | $10.84 | $11.25 | 0.00% | 14,584,000 |
| Nov 1995 | $9.75 | $11.25 | $9.66 | $11.25 | +15.38% | 12,587,200 |
| Oct 1995 | $10.03 | $11.25 | $9.72 | $9.75 | -2.50% | 16,441,600 |
| Sep 1995 | $9.19 | $10.38 | $9.19 | $10.00 | +8.47% | 15,656,800 |
| Aug 1995 | $8.84 | $9.31 | $8.78 | $9.22 | +4.24% | 10,389,200 |
| Jul 1995 | $9.28 | $9.31 | $8.75 | $8.84 | -4.07% | 13,666,000 |
| Jun 1995 | $8.44 | $9.44 | $8.38 | $9.22 | +9.67% | 30,628,000 |
| May 1995 | $7.94 | $8.56 | $7.72 | $8.41 | +5.91% | 15,023,200 |
| Apr 1995 | $7.94 | $8.09 | $7.59 | $7.94 | -0.39% | 26,170,800 |
| Mar 1995 | $8.00 | $8.09 | $7.41 | $7.97 | 0.00% | 15,282,000 |
| Feb 1995 | $8.22 | $8.53 | $7.72 | $7.97 | -3.04% | 24,582,400 |
| Jan 1995 | $7.28 | $8.25 | $7.00 | $8.22 | +14.85% | 32,540,000 |
| Dec 1994 | $7.91 | $7.91 | $6.91 | $7.16 | -9.13% | 38,397,200 |
| Nov 1994 | $8.25 | $8.34 | $7.59 | $7.88 | -5.62% | 51,557,600 |
| Oct 1994 | $9.06 | $9.31 | $7.75 | $8.34 | -8.56% | 58,967,200 |
| Sep 1994 | $9.97 | $10.03 | $9.00 | $9.13 | -8.75% | 21,939,600 |
| Aug 1994 | $9.63 | $10.13 | $9.53 | $10.00 | +4.23% | 20,700,400 |
| Jul 1994 | $9.66 | $10.25 | $9.41 | $9.59 | -0.65% | 23,568,800 |
| Jun 1994 | $10.09 | $10.78 | $9.59 | $9.66 | -4.78% | 35,834,400 |
| May 1994 | $9.53 | $10.69 | $9.53 | $10.14 | +5.70% | 33,851,200 |
| Apr 1994 | $8.91 | $9.75 | $8.59 | $9.59 | +6.60% | 31,171,600 |
| Mar 1994 | $9.31 | $9.75 | $8.81 | $9.00 | -3.36% | 26,769,600 |
| Feb 1994 | $9.50 | $9.59 | $9.16 | $9.31 | -1.97% | 19,673,600 |
| Jan 1994 | $9.31 | $9.56 | $8.78 | $9.50 | +1.33% | 32,225,200 |
| Dec 1993 | $9.56 | $9.94 | $9.19 | $9.38 | -0.99% | 22,432,000 |
| Nov 1993 | $9.63 | $9.63 | $8.84 | $9.47 | -1.62% | 22,824,400 |
| Oct 1993 | $8.84 | $9.88 | $8.84 | $9.63 | +8.07% | 32,713,600 |
| Sep 1993 | $8.44 | $8.94 | $8.38 | $8.91 | +4.78% | 29,439,600 |
| Aug 1993 | $8.66 | $8.78 | $8.19 | $8.50 | -1.81% | 22,189,200 |
| Jul 1993 | $8.31 | $8.69 | $7.94 | $8.66 | +4.53% | 27,687,200 |
| Jun 1993 | $7.81 | $8.31 | $7.31 | $8.28 | +7.29% | 46,212,400 |
| May 1993 | $8.81 | $9.13 | $7.69 | $7.72 | -12.41% | 50,421,600 |
| Apr 1993 | $11.13 | $11.44 | $7.56 | $8.81 | -20.79% | 99,158,400 |
| Mar 1993 | $11.81 | $11.88 | $11.09 | $11.13 | -5.82% | 25,550,800 |
| Feb 1993 | $11.09 | $12.28 | $11.09 | $11.81 | +6.18% | 28,406,800 |
| Jan 1993 | $10.88 | $11.19 | $10.25 | $11.13 | +1.71% | 15,275,200 |
| Dec 1992 | $10.75 | $11.22 | $10.13 | $10.94 | +2.34% | 18,429,200 |
| Nov 1992 | $9.13 | $10.75 | $9.00 | $10.69 | +17.93% | 23,273,600 |
| Oct 1992 | $9.22 | $9.38 | $8.84 | $9.06 | -1.70% | 19,626,800 |
| Sep 1992 | $9.06 | $9.75 | $8.97 | $9.22 | +2.43% | 19,784,800 |
| Aug 1992 | $9.13 | $9.44 | $8.56 | $9.00 | -1.37% | 10,423,200 |
| Jul 1992 | $8.97 | $9.50 | $8.41 | $9.13 | +2.10% | 32,939,200 |
| Jun 1992 | $9.19 | $9.69 | $8.69 | $8.94 | -3.70% | 33,159,200 |
| May 1992 | $8.81 | $9.44 | $8.22 | $9.28 | +5.32% | 34,128,000 |
| Apr 1992 | $8.03 | $8.81 | $7.69 | $8.81 | +9.73% | 27,212,000 |
| Mar 1992 | $8.05 | $8.09 | $7.59 | $8.03 | +0.39% | 20,851,200 |
| Feb 1992 | $7.53 | $8.28 | $7.53 | $8.00 | +6.00% | 28,508,800 |
| Jan 1992 | $8.00 | $8.13 | $7.31 | $7.55 | -6.03% | 36,561,600 |
| Dec 1991 | $7.38 | $8.03 | $7.31 | $8.03 | +8.44% | 25,656,000 |
| Nov 1991 | $7.50 | $7.59 | $6.81 | $7.41 | -1.25% | 30,212,800 |
| Oct 1991 | $6.94 | $7.50 | $6.53 | $7.50 | +7.87% | 30,707,200 |
| Sep 1991 | $6.97 | $6.97 | $6.09 | $6.95 | -0.23% | 25,736,800 |
| Aug 1991 | $6.20 | $7.05 | $6.02 | $6.97 | +12.91% | 30,362,400 |
| Jul 1991 | $5.58 | $6.38 | $5.48 | $6.17 | +10.33% | 42,335,200 |
| Jun 1991 | $5.84 | $6.23 | $5.50 | $5.59 | -4.79% | 26,882,400 |
| May 1991 | $5.94 | $6.05 | $5.17 | $5.88 | -1.05% | 56,949,600 |
| Apr 1991 | $5.69 | $6.20 | $5.47 | $5.94 | +4.40% | 51,232,000 |
| Mar 1991 | $5.13 | $6.09 | $5.03 | $5.69 | +10.30% | 34,788,000 |
| Feb 1991 | $4.53 | $5.47 | $4.47 | $5.16 | +14.98% | 28,780,800 |
| Jan 1991 | $4.38 | $4.67 | $3.86 | $4.48 | +2.87% | 35,427,200 |
| Dec 1990 | $4.17 | $4.55 | $3.95 | $4.36 | +5.68% | 20,695,200 |
| Nov 1990 | $2.84 | $4.33 | $2.73 | $4.13 | +43.48% | 55,955,200 |
| Oct 1990 | $3.58 | $3.84 | $2.84 | $2.88 | -19.30% | 37,848,800 |
| Sep 1990 | $3.97 | $4.00 | $3.31 | $3.56 | -11.28% | 27,344,800 |
| Aug 1990 | $4.75 | $4.75 | $3.91 | $4.02 | -17.10% | 33,418,400 |
| Jul 1990 | $5.08 | $5.31 | $4.70 | $4.84 | -4.61% | 22,842,400 |
| Jun 1990 | $4.98 | $5.41 | $4.97 | $5.08 | +2.52% | 22,160,800 |
| May 1990 | $4.44 | $4.98 | $4.31 | $4.95 | +11.62% | 28,160,800 |
| Apr 1990 | $4.67 | $4.75 | $4.41 | $4.44 | -5.65% | 17,883,200 |
| Mar 1990 | $4.39 | $4.78 | $4.39 | $4.70 | +6.36% | 20,812,000 |
| Feb 1990 | $4.38 | $4.77 | $4.31 | $4.42 | +1.43% | 16,041,600 |
| Jan 1990 | $4.91 | $5.06 | $4.28 | $4.36 | -11.15% | 30,180,000 |
| Dec 1989 | $4.64 | $4.94 | $4.28 | $4.91 | +5.73% | 22,002,400 |
| Nov 1989 | $4.70 | $4.86 | $4.58 | $4.64 | -1.00% | 17,397,600 |
| Oct 1989 | $4.75 | $5.11 | $4.59 | $4.69 | -1.64% | 21,180,000 |
| Sep 1989 | $4.66 | $4.80 | $4.39 | $4.77 | +2.35% | 13,985,600 |
| Aug 1989 | $4.27 | $4.69 | $4.27 | $4.66 | +9.16% | 21,449,600 |
| Jul 1989 | $3.80 | $4.31 | $3.80 | $4.27 | +11.43% | 20,335,200 |
| Jun 1989 | $4.09 | $4.30 | $3.77 | $3.83 | -6.49% | 18,478,400 |
| May 1989 | $3.78 | $4.13 | $3.63 | $4.09 | +7.82% | 17,226,400 |
| Apr 1989 | $3.52 | $3.91 | $3.50 | $3.80 | +8.00% | 21,514,400 |
| Mar 1989 | $3.45 | $3.53 | $3.36 | $3.52 | +1.35% | 22,080,800 |
| Feb 1989 | $3.59 | $3.73 | $3.42 | $3.47 | -2.63% | 17,584,800 |
| Jan 1989 | $3.31 | $3.58 | $3.19 | $3.56 | +7.55% | 25,648,800 |
| Dec 1988 | $3.16 | $3.34 | $3.05 | $3.31 | +5.47% | 20,054,400 |
| Nov 1988 | $3.17 | $3.30 | $3.06 | $3.14 | -0.99% | 10,830,400 |
| Oct 1988 | $3.33 | $3.42 | $3.13 | $3.17 | -4.69% | 29,387,200 |
| Sep 1988 | $3.13 | $3.36 | $3.09 | $3.33 | +6.50% | 16,025,600 |
| Aug 1988 | $3.25 | $3.30 | $3.06 | $3.13 | -4.76% | 17,971,200 |
| Jul 1988 | $3.03 | $3.28 | $2.89 | $3.28 | +8.25% | 21,268,800 |
| Jun 1988 | $2.72 | $3.06 | $2.70 | $3.03 | +11.49% | 39,428,800 |
| May 1988 | $2.73 | $2.83 | $2.42 | $2.72 | -1.13% | 23,855,200 |
| Apr 1988 | $2.95 | $2.97 | $2.66 | $2.75 | -6.88% | 39,152,800 |
| Mar 1988 | $3.20 | $3.25 | $2.89 | $2.95 | -6.90% | 30,645,600 |
| Feb 1988 | $2.88 | $3.27 | $2.88 | $3.17 | +10.93% | 16,580,000 |
| Jan 1988 | $2.52 | $2.94 | $2.52 | $2.86 | +14.38% | 20,948,000 |
| Dec 1987 | $2.31 | $2.61 | $2.13 | $2.50 | +11.11% | 26,530,400 |
| Nov 1987 | $2.77 | $2.86 | $2.19 | $2.25 | -18.64% | 35,288,000 |
| Oct 1987 | $3.75 | $3.75 | $2.06 | $2.77 | -26.56% | 24,744,000 |
| Sep 1987 | $4.14 | $4.19 | $3.73 | $3.77 | -9.06% | 7,537,600 |
| Aug 1987 | $3.58 | $4.41 | $3.52 | $4.14 | +15.22% | 25,954,400 |
| Jul 1987 | $3.77 | $3.83 | $3.55 | $3.59 | -4.96% | 18,926,400 |
| Jun 1987 | $3.63 | $3.98 | $3.61 | $3.78 | +3.42% | 11,096,800 |
| May 1987 | $3.50 | $3.86 | $3.38 | $3.66 | +4.47% | 11,356,000 |
| Apr 1987 | $4.16 | $4.34 | $3.41 | $3.50 | -16.42% | 20,989,600 |
| Mar 1987 | $3.95 | $4.52 | $3.81 | $4.19 | +6.77% | 21,260,000 |
| Feb 1987 | $3.84 | $3.95 | $3.72 | $3.92 | +2.45% | 18,683,200 |
| Jan 1987 | $2.95 | $3.97 | $2.95 | $3.83 | +31.01% | 36,238,400 |
| Dec 1986 | $3.28 | $3.28 | $2.92 | $2.92 | -10.95% | 19,370,400 |
| Nov 1986 | $3.19 | $3.52 | $3.19 | $3.28 | +2.94% | 23,452,800 |
| Oct 1986 | $2.72 | $3.19 | $2.56 | $3.19 | +16.57% | 37,506,400 |
| Sep 1986 | $3.27 | $3.28 | $2.41 | $2.73 | -15.86% | 20,314,400 |
| Aug 1986 | $3.12 | $3.31 | $3.02 | $3.25 | +4.52% | 7,511,200 |
| Jul 1986 | $3.55 | $3.55 | $3.10 | $3.11 | -12.33% | 8,267,200 |
| Jun 1986 | $3.23 | $3.61 | $3.22 | $3.55 | +9.93% | 12,099,200 |
| May 1986 | $3.39 | $3.41 | $2.80 | $3.23 | -4.84% | 17,579,200 |
| Apr 1986 | $3.00 | $3.51 | $2.99 | $3.39 | +13.02% | 15,803,200 |
| Mar 1986 | $3.16 | $3.27 | $2.97 | $3.00 | -5.19% | 10,676,800 |
| Feb 1986 | $2.73 | $3.17 | $2.73 | $3.16 | +15.71% | 9,582,400 |
| Jan 1986 | $2.58 | $2.80 | $2.45 | $2.73 | +6.06% | 14,188,800 |
| Dec 1985 | $2.45 | $2.61 | $2.34 | $2.58 | +5.10% | 17,499,200 |
| Nov 1985 | $2.11 | $2.59 | $2.10 | $2.45 | +16.29% | 16,320,000 |
| Oct 1985 | $1.88 | $2.11 | $1.87 | $2.11 | +12.04% | 19,470,400 |
| Sep 1985 | $1.91 | $1.92 | $1.75 | $1.88 | -1.23% | 12,908,800 |
| Aug 1985 | $1.91 | $2.05 | $1.83 | $1.91 | 0.00% | 11,931,200 |
| Jul 1985 | $2.09 | $2.10 | $1.85 | $1.91 | -8.96% | 22,416,000 |
| Jun 1985 | $2.04 | $2.14 | $2.03 | $2.09 | +2.68% | 6,419,200 |
| May 1985 | $1.71 | $2.08 | $1.70 | $2.04 | +19.18% | 25,606,400 |
| Apr 1985 | $1.63 | $1.73 | $1.58 | $1.71 | +5.29% | 20,406,400 |
| Mar 1985 | $1.64 | $1.68 | $1.62 | $1.63 | -0.48% | 7,475,200 |
| Feb 1985 | $1.54 | $1.73 | $1.52 | $1.63 | +5.55% | 12,694,400 |
| Jan 1985 | $1.44 | $1.55 | $1.42 | $1.55 | +7.61% | 20,675,200 |
| Dec 1984 | $1.36 | $1.45 | $1.35 | $1.44 | +5.75% | 12,108,800 |
| Nov 1984 | $1.28 | $1.37 | $1.28 | $1.36 | +7.41% | 9,459,200 |
| Oct 1984 | $1.25 | $1.27 | $1.19 | $1.27 | +1.25% | 28,361,600 |
| Sep 1984 | $1.16 | $1.26 | $1.13 | $1.25 | +8.10% | 14,560,000 |
| Aug 1984 | $0.9883 | $1.16 | $0.9844 | $1.16 | +17.00% | 16,944,000 |
| Jul 1984 | $1.06 | $1.07 | $0.9648 | $0.9883 | -6.99% | 13,907,200 |
| Jun 1984 | $1.02 | $1.09 | $1.02 | $1.06 | +4.62% | 13,916,800 |
| May 1984 | $1.10 | $1.12 | $1.02 | $1.02 | -5.11% | 10,768,000 |
| Apr 1984 | $1.00 | $1.08 | $0.9766 | $1.07 | +7.03% | 11,760,000 |
| Mar 1984 | $1.00 | $1.05 | $0.9766 | $1.00 | +0.79% | 10,793,600 |
| Feb 1984 | $1.04 | $1.05 | $0.9453 | $0.9922 | -4.51% | 12,768,000 |
| Jan 1984 | $0.9063 | $1.06 | $0.8906 | $1.04 | +14.66% | 19,881,600 |
| Dec 1983 | $1.06 | $1.08 | $0.9063 | $0.9063 | -14.08% | 12,224,000 |
| Nov 1983 | $0.9922 | $1.08 | $0.9844 | $1.05 | +6.30% | 8,851,200 |
| Oct 1983 | $1.01 | $1.07 | $0.9922 | $0.9922 | -0.78% | 13,904,000 |
| Sep 1983 | $1.09 | $1.13 | $1.00 | $1.00 | -11.72% | 12,864,000 |
| Aug 1983 | $1.21 | $1.21 | $1.08 | $1.13 | -9.38% | 12,876,800 |
| Jul 1983 | $1.46 | $1.48 | $1.25 | $1.25 | -14.44% | 11,974,400 |
| Jun 1983 | $1.25 | $1.49 | $1.25 | $1.46 | +16.87% | 10,028,800 |
| May 1983 | $1.24 | $1.30 | $1.20 | $1.25 | +0.63% | 14,611,200 |
| Apr 1983 | $1.06 | $1.28 | $1.06 | $1.24 | +17.57% | 17,324,800 |
| Mar 1983 | $0.9414 | $1.07 | $0.9414 | $1.06 | +15.35% | 25,619,200 |
| Feb 1983 | $0.8184 | $0.918 | $0.8184 | $0.916 | +11.93% | 27,219,200 |
| Jan 1983 | $0.8516 | $0.8516 | $0.8184 | $0.8184 | -5.20% | 12,665,600 |
| Dec 1982 | $0.875 | $0.8789 | $0.8418 | $0.8633 | -0.67% | 14,950,400 |
| Nov 1982 | $0.7754 | $0.9121 | $0.7754 | $0.8691 | +12.66% | 26,240,000 |
| Oct 1982 | $0.709 | $0.7773 | $0.709 | $0.7715 | +9.12% | 26,758,400 |
| Sep 1982 | $0.5977 | $0.7148 | $0.5977 | $0.707 | +20.27% | 48,166,400 |
| Aug 1982 | $0.5254 | $0.5918 | $0.5215 | $0.5879 | +11.90% | 19,424,000 |
| Jul 1982 | $0.5645 | $0.5684 | $0.5254 | $0.5254 | -6.92% | 26,700,800 |
| Jun 1982 | $0.5273 | $0.5684 | $0.5117 | $0.5645 | +3.58% | 22,912,000 |
| May 1982 | $0.584 | $0.5957 | $0.5449 | $0.5449 | -6.69% | 7,616,000 |
| Apr 1982 | $0.5391 | $0.5879 | $0.5391 | $0.584 | +8.73% | 18,124,800 |
| Mar 1982 | $0.5547 | $0.5566 | $0.5273 | $0.5371 | -2.48% | 18,304,000 |
| Feb 1982 | $0.5293 | $0.5547 | $0.5254 | $0.5508 | +4.06% | 15,526,400 |
| Jan 1982 | $0.4824 | $0.5313 | $0.4766 | $0.5293 | +9.72% | 17,753,600 |
| Dec 1981 | $0.4766 | $0.4863 | $0.4668 | $0.4824 | +0.82% | 12,300,800 |
| Nov 1981 | $0.4668 | $0.4941 | $0.4668 | $0.4785 | +2.94% | 18,508,800 |
| Oct 1981 | $0.418 | $0.4688 | $0.418 | $0.4648 | +11.21% | 12,569,600 |
| Sep 1981 | $0.4375 | $0.4375 | $0.3906 | $0.418 | -4.89% | 26,009,600 |
| Aug 1981 | $0.4473 | $0.4609 | $0.4375 | $0.4395 | -3.43% | 18,905,600 |
| Jul 1981 | $0.4551 | $0.4648 | $0.4512 | $0.4551 | 0.00% | 30,041,600 |
| Jun 1981 | $0.3926 | $0.4863 | $0.3809 | $0.4551 | +16.50% | 53,440,000 |
| May 1981 | $0.3613 | $0.3945 | $0.3477 | $0.3906 | +8.11% | 24,921,600 |
| Apr 1981 | $0.3223 | $0.3691 | $0.3223 | $0.3613 | +12.12% | 41,702,400 |
| Mar 1981 | $0.3184 | $0.3281 | $0.3125 | $0.3223 | +1.23% | 9,344,000 |
| Feb 1981 | $0.3203 | $0.3262 | $0.3164 | $0.3184 | -0.61% | 8,780,800 |
| Jan 1981 | $0.3223 | $0.3379 | $0.3203 | $0.3203 | -0.61% | 9,164,800 |
| Dec 1980 | $0.3164 | $0.3281 | $0.3008 | $0.3223 | +1.85% | 12,454,400 |
| Nov 1980 | $0.3184 | $0.3242 | $0.3086 | $0.3164 | -0.61% | 10,444,800 |
| Oct 1980 | $0.3086 | $0.3496 | $0.3066 | $0.3184 | +3.82% | 17,113,600 |
| Sep 1980 | $0.293 | $0.3164 | $0.293 | $0.3066 | +6.08% | 16,396,800 |
| Aug 1980 | $0.2813 | $0.3008 | $0.2734 | $0.2891 | +2.78% | 12,070,400 |
| Jul 1980 | $0.2676 | $0.2988 | $0.2656 | $0.2813 | +5.11% | 18,995,200 |
| Jun 1980 | $0.2344 | $0.2754 | $0.2324 | $0.2676 | +14.17% | 20,134,400 |
| May 1980 | $0.207 | $0.2461 | $0.207 | $0.2344 | +13.21% | 20,518,400 |
| Apr 1980 | $0.1816 | $0.2148 | $0.1816 | $0.207 | +19.10% | 14,336,000 |
| Mar 1980 | $0.1895 | $0.1973 | $0.1699 | $0.1738 | – | 5,568,000 |
Seasonality
STT 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 | 3.6% | -2.1% | -3.5% | 1.3% | -0.7% | 2.2% | 5.4% | -0.0% | -2.1% | 2.8% | 7.0% | 2.1% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 2.1% | -1.7% | -1.6% | 21.6% | 1.8% | 9.0% | 9.1% | 3.9% | -8.8% | -2.2% | ||
| 2025 | 4.3% | -2.4% | -9.8% | -0.8% | 9.3% | 10.4% | 5.8% | 2.9% | 0.9% | 0.4% | 2.9% | 8.4% |
| 2024 | -4.6% | -0.2% | 5.8% | -6.2% | 4.3% | -2.1% | 15.9% | 2.5% | 1.6% | 5.8% | 6.2% | -0.4% |
| 2023 | 17.7% | -2.9% | -13.9% | -4.5% | -5.9% | 8.5% | -1.0% | -5.1% | -1.6% | -3.5% | 12.7% | 7.3% |
| 2022 | 1.6% | -9.7% | 2.7% | -23.1% | 8.2% | -14.2% | 15.2% | -3.8% | -10.1% | 21.7% | 7.7% | -1.8% |
| 2021 | -3.8% | 4.0% | 16.1% | -0.1% | 3.6% | -4.8% | 5.9% | 6.6% | -8.2% | 16.3% | -9.7% | 5.2% |
| 2020 | -4.4% | -9.9% | -21.0% | 18.3% | -3.3% | 5.1% | 0.4% | 6.7% | -12.1% | -0.7% | 19.7% | 4.0% |
| 2019 | 12.4% | 1.4% | -7.8% | 2.8% | -18.3% | 2.3% | 3.6% | -11.7% | 16.4% | 11.6% | 13.7% | 6.0% |
| 2018 | 12.9% | -3.6% | -5.6% | 0.1% | -3.7% | -2.7% | -5.1% | -1.6% | -3.1% | -17.9% | 6.2% | -13.0% |
| 2017 | -2.0% | 4.6% | 0.4% | 5.4% | -2.9% | 10.6% | 3.9% | -0.8% | 3.8% | -3.7% | 3.6% | 2.8% |