Tenet Healthcare Corp (THC) stock
THCNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3039% below fair value
$273.25+2.68 (+0.99%)
Close on Oct 30, 2026Market cap $22.00BP/E 7.9Yield –
Price history
Tenet Healthcare share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.25
+0.99% on the day
52-week range
$157.58 – $283.05
-3.5% from the high
Change over 52 weeks
+31.0%
From $208.62 on Oct 30, 2025
Average volume
944,627
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $255.71 | $278.39 | $252.12 | $273.25 | +6.92% | 15,010,405 |
| Sep 2026 | $267.15 | $273.58 | $248.86 | $255.56 | -3.89% | 16,663,997 |
| Aug 2026 | $257.43 | $283.05 | $244.44 | $265.91 | +4.37% | 16,333,724 |
| Jul 2026 | $187.68 | $262.68 | $179.91 | $254.78 | +36.19% | 32,396,314 |
| Jun 2026 | $172.96 | $189.00 | $157.58 | $187.08 | +6.71% | 29,819,459 |
| May 2026 | $179.11 | $200.89 | $171.13 | $175.32 | -1.02% | 30,801,735 |
| Apr 2026 | $189.65 | $206.48 | $168.11 | $177.12 | -6.14% | 29,447,337 |
| Mar 2026 | $237.00 | $247.21 | $182.00 | $188.71 | -21.17% | 22,932,154 |
| Feb 2026 | $189.73 | $240.83 | $186.50 | $239.39 | +26.47% | 23,807,032 |
| Jan 2026 | $198.87 | $211.00 | $185.00 | $189.28 | -4.75% | 16,755,796 |
| Dec 2025 | $215.72 | $222.82 | $193.25 | $198.72 | -8.36% | 17,819,116 |
| Nov 2025 | $205.78 | $221.00 | $186.21 | $216.84 | +5.01% | 20,174,679 |
| Oct 2025 | $202.25 | $217.43 | $187.67 | $206.49 | +1.70% | 24,096,971 |
| Sep 2025 | $183.58 | $204.49 | $180.78 | $203.04 | +10.15% | 25,725,240 |
| Aug 2025 | $160.74 | $185.00 | $156.72 | $184.33 | +14.29% | 19,564,362 |
| Jul 2025 | $176.02 | $185.25 | $146.60 | $161.28 | -8.36% | 37,429,257 |
| Jun 2025 | $169.13 | $177.32 | $152.55 | $176.00 | +4.28% | 38,375,370 |
| May 2025 | $143.26 | $170.42 | $140.28 | $168.77 | +18.06% | 31,331,158 |
| Apr 2025 | $135.61 | $143.63 | $109.82 | $142.95 | +6.28% | 35,789,220 |
| Mar 2025 | $127.69 | $137.86 | $117.25 | $134.50 | +6.25% | 34,868,157 |
| Feb 2025 | $138.39 | $146.99 | $117.00 | $126.59 | -10.15% | 34,631,819 |
| Jan 2025 | $127.37 | $144.67 | $120.53 | $140.89 | +11.61% | 20,499,172 |
| Dec 2024 | $142.25 | $144.94 | $124.76 | $126.23 | -11.53% | 29,048,161 |
| Nov 2024 | $156.58 | $171.00 | $138.74 | $142.68 | -7.96% | 28,762,869 |
| Oct 2024 | $165.34 | $166.00 | $137.08 | $155.02 | -6.73% | 29,077,826 |
| Sep 2024 | $165.28 | $171.20 | $150.12 | $166.20 | +0.22% | 23,738,419 |
| Aug 2024 | $150.37 | $166.08 | $133.71 | $165.84 | +10.78% | 20,897,888 |
| Jul 2024 | $134.08 | $155.00 | $128.49 | $149.70 | +12.53% | 29,695,587 |
| Jun 2024 | $134.78 | $142.36 | $130.75 | $133.03 | -1.62% | 25,099,526 |
| May 2024 | $112.82 | $135.75 | $112.13 | $135.22 | +20.42% | 29,637,362 |
| Apr 2024 | $104.86 | $112.30 | $90.03 | $112.29 | +6.83% | 25,692,884 |
| Mar 2024 | $93.40 | $107.80 | $92.68 | $105.11 | +13.02% | 26,241,786 |
| Feb 2024 | $85.03 | $94.16 | $85.03 | $93.00 | +12.40% | 25,201,677 |
| Jan 2024 | $75.19 | $86.50 | $73.21 | $82.74 | +9.49% | 19,872,269 |
| Dec 2023 | $68.92 | $78.55 | $67.78 | $75.57 | +9.51% | 19,856,630 |
| Nov 2023 | $53.32 | $69.26 | $51.83 | $69.01 | +28.51% | 35,692,170 |
| Oct 2023 | $65.84 | $66.33 | $51.04 | $53.70 | -18.50% | 45,438,404 |
| Sep 2023 | $77.93 | $79.17 | $64.96 | $65.89 | -15.05% | 22,103,852 |
| Aug 2023 | $76.60 | $79.86 | $69.86 | $77.56 | +3.79% | 27,723,411 |
| Jul 2023 | $80.83 | $84.13 | $73.03 | $74.73 | -8.17% | 23,908,132 |
| Jun 2023 | $71.00 | $85.40 | $70.75 | $81.38 | +14.30% | 28,868,276 |
| May 2023 | $73.18 | $74.10 | $66.85 | $71.20 | -2.89% | 26,758,686 |
| Apr 2023 | $59.36 | $73.52 | $57.90 | $73.32 | +23.39% | 32,183,309 |
| Mar 2023 | $58.12 | $61.60 | $49.76 | $59.42 | +1.52% | 35,547,590 |
| Feb 2023 | $54.39 | $62.45 | $53.25 | $58.53 | +6.71% | 33,937,177 |
| Jan 2023 | $49.26 | $55.11 | $48.19 | $54.85 | +12.42% | 31,131,676 |
| Dec 2022 | $46.78 | $48.79 | $42.99 | $48.79 | +5.65% | 29,707,089 |
| Nov 2022 | $44.95 | $46.41 | $37.96 | $46.18 | +4.10% | 42,099,132 |
| Oct 2022 | $52.38 | $58.04 | $36.69 | $44.36 | -14.00% | 54,562,484 |
| Sep 2022 | $55.88 | $63.86 | $49.45 | $51.58 | -8.71% | 26,747,891 |
| Aug 2022 | $65.41 | $67.22 | $56.32 | $56.50 | -14.55% | 21,601,639 |
| Jul 2022 | $51.93 | $68.15 | $50.54 | $66.12 | +25.80% | 28,802,716 |
| Jun 2022 | $65.58 | $69.06 | $50.37 | $52.56 | -18.78% | 47,275,195 |
| May 2022 | $72.51 | $76.37 | $61.26 | $64.71 | -10.76% | 32,068,047 |
| Apr 2022 | $86.71 | $91.83 | $71.62 | $72.51 | -15.65% | 33,806,418 |
| Mar 2022 | $85.77 | $92.65 | $84.79 | $85.96 | -0.03% | 25,959,565 |
| Feb 2022 | $74.30 | $88.19 | $67.57 | $85.99 | +16.01% | 26,699,912 |
| Jan 2022 | $81.70 | $82.39 | $70.03 | $74.12 | -9.27% | 23,858,726 |
| Dec 2021 | $74.54 | $82.88 | $69.46 | $81.69 | +12.10% | 17,974,843 |
| Nov 2021 | $71.60 | $83.69 | $69.12 | $72.87 | +1.69% | 16,017,688 |
| Oct 2021 | $66.89 | $72.80 | $60.49 | $71.66 | +7.86% | 20,950,004 |
| Sep 2021 | $75.67 | $76.07 | $65.90 | $66.44 | -11.82% | 14,150,106 |
| Aug 2021 | $72.11 | $76.16 | $64.10 | $75.35 | +4.89% | 17,082,931 |
| Jul 2021 | $67.48 | $73.65 | $63.49 | $71.84 | +7.24% | 20,350,729 |
| Jun 2021 | $67.28 | $70.75 | $65.00 | $66.99 | +0.12% | 19,921,696 |
| May 2021 | $60.76 | $67.85 | $59.74 | $66.91 | +12.91% | 18,668,180 |
| Apr 2021 | $52.06 | $61.24 | $49.37 | $59.26 | +13.96% | 26,038,831 |
| Mar 2021 | $51.42 | $57.88 | $49.15 | $52.00 | +1.92% | 22,522,345 |
| Feb 2021 | $48.00 | $53.80 | $47.71 | $51.02 | +7.93% | 20,582,488 |
| Jan 2021 | $40.33 | $51.05 | $38.03 | $47.27 | +18.38% | 19,681,852 |
| Dec 2020 | $32.25 | $42.78 | $31.18 | $39.93 | +27.04% | 22,571,569 |
| Nov 2020 | $25.22 | $34.82 | $25.05 | $31.43 | +28.08% | 24,514,876 |
| Oct 2020 | $24.49 | $30.08 | $23.59 | $24.54 | +0.12% | 28,716,752 |
| Sep 2020 | $27.93 | $30.54 | $21.34 | $24.51 | -13.02% | 31,864,115 |
| Aug 2020 | $26.53 | $30.54 | $24.22 | $28.18 | +6.58% | 28,454,732 |
| Jul 2020 | $18.05 | $27.28 | $16.21 | $26.44 | +46.00% | 37,652,578 |
| Jun 2020 | $22.01 | $26.22 | $16.99 | $18.11 | -16.77% | 53,625,219 |
| May 2020 | $19.16 | $24.89 | $15.19 | $21.76 | +7.83% | 49,324,025 |
| Apr 2020 | $13.47 | $22.59 | $11.67 | $20.18 | +40.14% | 61,251,104 |
| Mar 2020 | $26.61 | $29.30 | $10.00 | $14.40 | -45.21% | 75,240,186 |
| Feb 2020 | $31.87 | $35.09 | $25.32 | $26.28 | -16.94% | 23,956,635 |
| Jan 2020 | $38.20 | $38.36 | $31.41 | $31.64 | -16.80% | 23,188,247 |
| Dec 2019 | $32.42 | $39.37 | $31.96 | $38.03 | +18.11% | 18,387,027 |
| Nov 2019 | $25.66 | $33.08 | $25.60 | $32.20 | +27.07% | 29,371,410 |
| Oct 2019 | $22.27 | $26.86 | $19.77 | $25.34 | +14.56% | 20,910,457 |
| Sep 2019 | $21.25 | $26.88 | $19.37 | $22.12 | +2.17% | 35,487,621 |
| Aug 2019 | $23.50 | $23.61 | $18.88 | $21.65 | -8.15% | 26,138,341 |
| Jul 2019 | $20.91 | $24.34 | $17.18 | $23.57 | +14.09% | 42,696,655 |
| Jun 2019 | $19.94 | $21.98 | $19.47 | $20.66 | +3.51% | 26,611,532 |
| May 2019 | $21.73 | $23.03 | $19.39 | $19.96 | -8.86% | 37,555,717 |
| Apr 2019 | $29.00 | $31.64 | $21.59 | $21.90 | -24.06% | 35,204,206 |
| Mar 2019 | $28.88 | $30.84 | $26.36 | $28.84 | +0.91% | 26,751,823 |
| Feb 2019 | $21.88 | $29.79 | $21.77 | $28.58 | +29.97% | 28,680,603 |
| Jan 2019 | $16.87 | $22.71 | $16.77 | $21.99 | +28.30% | 31,748,866 |
| Dec 2018 | $26.53 | $27.02 | $16.61 | $17.14 | -34.25% | 27,290,612 |
| Nov 2018 | $25.89 | $27.89 | $21.63 | $26.07 | +1.32% | 32,317,462 |
| Oct 2018 | $28.65 | $29.41 | $24.07 | $25.73 | -9.59% | 28,665,322 |
| Sep 2018 | $33.68 | $34.19 | $27.21 | $28.46 | -15.60% | 20,228,119 |
| Aug 2018 | $37.58 | $39.39 | $31.25 | $33.72 | -10.39% | 36,944,714 |
| Jul 2018 | $33.37 | $39.74 | $32.82 | $37.63 | +12.09% | 31,861,008 |
| Jun 2018 | $35.53 | $38.81 | $32.11 | $33.57 | -5.25% | 30,102,639 |
| May 2018 | $25.10 | $37.52 | $24.83 | $35.43 | +47.99% | 54,397,726 |
| Apr 2018 | $24.16 | $25.00 | $22.66 | $23.94 | -1.28% | 37,852,319 |
| Mar 2018 | $20.75 | $25.24 | $20.41 | $24.25 | +17.72% | 52,937,457 |
| Feb 2018 | $18.77 | $22.00 | $16.94 | $20.60 | +9.11% | 46,101,833 |
| Jan 2018 | $15.25 | $19.69 | $14.50 | $18.88 | +24.54% | 54,438,832 |
| Dec 2017 | $14.04 | $15.84 | $12.45 | $15.16 | +7.52% | 58,874,099 |
| Nov 2017 | $14.09 | $14.67 | $12.49 | $14.10 | -1.26% | 68,135,964 |
| Oct 2017 | $16.47 | $16.92 | $12.25 | $14.28 | -13.09% | 80,503,493 |
| Sep 2017 | $17.51 | $18.16 | $15.25 | $16.43 | -4.31% | 84,776,996 |
| Aug 2017 | $17.50 | $17.77 | $12.54 | $17.17 | -1.04% | 139,033,234 |
| Jul 2017 | $19.42 | $21.19 | $17.25 | $17.35 | -10.29% | 50,977,247 |
| Jun 2017 | $16.64 | $20.00 | $16.45 | $19.34 | +16.93% | 62,697,326 |
| May 2017 | $15.58 | $19.08 | $15.29 | $16.54 | +5.55% | 77,407,680 |
| Apr 2017 | $17.76 | $17.98 | $14.66 | $15.67 | -11.52% | 64,704,708 |
| Mar 2017 | $19.20 | $21.39 | $15.68 | $17.71 | -8.24% | 98,391,754 |
| Feb 2017 | $17.64 | $22.72 | $17.61 | $19.30 | +9.72% | 49,416,468 |
| Jan 2017 | $14.98 | $19.64 | $14.73 | $17.59 | +18.53% | 62,713,619 |
| Dec 2016 | $15.23 | $16.08 | $14.30 | $14.84 | -2.56% | 51,744,673 |
| Nov 2016 | $20.65 | $20.95 | $14.06 | $15.23 | -22.73% | 102,446,220 |
| Oct 2016 | $22.43 | $24.13 | $19.70 | $19.71 | -13.02% | 55,273,362 |
| Sep 2016 | $23.99 | $24.86 | $20.93 | $22.66 | -5.19% | 49,281,400 |
| Aug 2016 | $30.57 | $30.84 | $23.00 | $23.90 | -21.92% | 43,395,500 |
| Jul 2016 | $27.66 | $31.84 | $26.63 | $30.61 | +10.75% | 22,036,700 |
| Jun 2016 | $28.74 | $30.76 | $25.71 | $27.64 | -4.49% | 28,916,800 |
| May 2016 | $31.69 | $33.39 | $26.97 | $28.94 | -8.68% | 38,157,100 |
| Apr 2016 | $28.79 | $34.08 | $27.85 | $31.69 | +9.54% | 57,349,600 |
| Mar 2016 | $25.15 | $30.07 | $24.71 | $28.93 | +16.56% | 43,032,900 |
| Feb 2016 | $26.87 | $27.58 | $21.39 | $24.82 | -8.48% | 45,805,300 |
| Jan 2016 | $29.26 | $30.07 | $21.91 | $27.12 | -10.50% | 62,837,900 |
| Dec 2015 | $33.49 | $35.35 | $26.60 | $30.30 | -8.71% | 56,398,200 |
| Nov 2015 | $31.60 | $35.95 | $29.72 | $33.19 | +5.80% | 52,581,900 |
| Oct 2015 | $36.92 | $39.75 | $26.62 | $31.37 | -15.03% | 89,628,500 |
| Sep 2015 | $48.24 | $49.25 | $35.76 | $36.92 | -25.01% | 40,852,700 |
| Aug 2015 | $56.42 | $59.77 | $45.86 | $49.23 | -12.56% | 40,935,800 |
| Jul 2015 | $58.43 | $60.93 | $55.68 | $56.30 | -2.73% | 37,561,000 |
| Jun 2015 | $53.63 | $59.21 | $49.99 | $57.88 | +8.82% | 44,823,100 |
| May 2015 | $48.17 | $53.77 | $46.33 | $53.19 | +11.14% | 34,312,100 |
| Apr 2015 | $49.76 | $52.89 | $47.58 | $47.86 | -3.33% | 29,730,900 |
| Mar 2015 | $46.21 | $52.69 | $46.13 | $49.51 | +6.93% | 40,587,600 |
| Feb 2015 | $42.22 | $48.08 | $41.47 | $46.30 | +9.51% | 32,672,300 |
| Jan 2015 | $50.99 | $52.45 | $41.84 | $42.28 | -16.56% | 43,343,900 |
| Dec 2014 | $47.82 | $52.81 | $46.41 | $50.67 | +5.45% | 30,949,700 |
| Nov 2014 | $56.07 | $58.97 | $46.01 | $48.05 | -14.27% | 53,482,600 |
| Oct 2014 | $59.39 | $59.65 | $51.43 | $56.05 | -5.62% | 37,845,100 |
| Sep 2014 | $61.10 | $63.61 | $56.51 | $59.39 | -2.93% | 28,844,400 |
| Aug 2014 | $52.64 | $61.80 | $52.03 | $61.18 | +15.94% | 34,469,100 |
| Jul 2014 | $47.13 | $55.34 | $44.20 | $52.77 | +12.42% | 37,525,500 |
| Jun 2014 | $47.08 | $50.25 | $46.05 | $46.94 | -0.13% | 32,228,700 |
| May 2014 | $45.03 | $48.25 | $43.37 | $47.00 | +4.26% | 32,352,400 |
| Apr 2014 | $42.85 | $46.53 | $37.95 | $45.08 | +5.30% | 38,954,900 |
| Mar 2014 | $43.49 | $44.47 | $38.40 | $42.81 | -2.97% | 38,642,400 |
| Feb 2014 | $46.11 | $48.70 | $42.85 | $44.12 | -4.11% | 40,593,600 |
| Jan 2014 | $41.97 | $47.94 | $41.73 | $46.01 | +9.24% | 39,386,100 |
| Dec 2013 | $43.00 | $43.60 | $38.71 | $42.12 | -2.39% | 36,558,600 |
| Nov 2013 | $47.26 | $48.48 | $40.46 | $43.15 | -8.56% | 47,007,400 |
| Oct 2013 | $41.21 | $48.17 | $40.77 | $47.19 | +14.57% | 38,276,100 |
| Sep 2013 | $39.49 | $43.47 | $36.87 | $41.19 | +5.48% | 34,682,000 |
| Aug 2013 | $45.00 | $45.89 | $38.37 | $39.05 | -12.54% | 29,301,800 |
| Jul 2013 | $46.64 | $47.08 | $42.29 | $44.65 | -3.15% | 29,564,200 |
| Jun 2013 | $47.56 | $47.88 | $41.16 | $46.10 | -2.68% | 36,232,200 |
| May 2013 | $45.00 | $49.47 | $43.92 | $47.37 | +4.43% | 43,923,900 |
| Apr 2013 | $47.63 | $49.13 | $38.17 | $45.36 | -4.67% | 53,663,800 |
| Mar 2013 | $38.78 | $48.25 | $38.41 | $47.58 | +21.04% | 31,537,100 |
| Feb 2013 | $39.19 | $40.94 | $36.29 | $39.31 | +1.24% | 33,121,700 |
| Jan 2013 | $33.17 | $39.30 | $33.00 | $38.83 | +19.59% | 46,957,300 |
| Dec 2012 | $28.99 | $33.86 | $28.70 | $32.47 | +12.12% | 40,040,700 |
| Nov 2012 | $23.69 | $29.00 | $23.67 | $28.96 | +22.71% | 61,974,700 |
| Oct 2012 | $26.04 | $26.96 | $22.86 | $23.60 | -5.90% | 49,823,275 |
| Sep 2012 | $20.68 | $25.76 | $20.52 | $25.08 | +20.81% | 52,412,775 |
| Aug 2012 | $18.60 | $21.40 | $17.80 | $20.76 | +12.34% | 33,690,800 |
| Jul 2012 | $21.32 | $21.40 | $17.24 | $18.48 | -11.83% | 27,100,775 |
| Jun 2012 | $18.44 | $22.56 | $17.32 | $20.96 | +11.25% | 40,025,375 |
| May 2012 | $20.88 | $21.64 | $18.08 | $18.84 | -9.25% | 36,027,175 |
| Apr 2012 | $21.24 | $22.20 | $19.64 | $20.76 | -2.26% | 28,777,400 |
| Mar 2012 | $22.72 | $23.16 | $20.24 | $21.24 | -6.02% | 46,223,025 |
| Feb 2012 | $21.32 | $24.20 | $21.08 | $22.60 | +6.81% | 54,740,050 |
| Jan 2012 | $20.60 | $22.36 | $18.36 | $21.16 | +3.12% | 39,003,200 |
| Dec 2011 | $18.96 | $20.80 | $16.20 | $20.52 | +10.32% | 35,339,850 |
| Nov 2011 | $19.40 | $21.00 | $16.36 | $18.60 | -1.69% | 45,574,625 |
| Oct 2011 | $16.16 | $21.20 | $13.84 | $18.92 | +15.09% | 62,273,050 |
| Sep 2011 | $21.16 | $21.84 | $16.08 | $16.44 | -22.16% | 58,610,800 |
| Aug 2011 | $22.76 | $22.76 | $17.76 | $21.12 | -5.04% | 73,601,725 |
| Jul 2011 | $25.00 | $26.16 | $22.00 | $22.24 | -10.90% | 39,563,000 |
| Jun 2011 | $25.48 | $26.00 | $23.56 | $24.96 | -2.19% | 56,640,500 |
| May 2011 | $26.04 | $26.96 | $24.68 | $25.52 | -7.94% | 90,607,675 |
| Apr 2011 | $29.84 | $30.80 | $24.04 | $27.72 | -6.98% | 82,579,150 |
| Mar 2011 | $28.76 | $30.20 | $27.44 | $29.80 | +3.76% | 39,229,175 |
| Feb 2011 | $26.92 | $29.08 | $26.40 | $28.72 | +7.97% | 33,234,575 |
| Jan 2011 | $27.00 | $28.40 | $26.28 | $26.60 | -0.60% | 47,935,225 |
| Dec 2010 | $16.60 | $27.44 | $16.32 | $26.76 | +63.97% | 108,910,175 |
| Nov 2010 | $17.52 | $19.00 | $15.84 | $16.32 | -6.42% | 41,811,075 |
| Oct 2010 | $18.88 | $18.96 | $16.48 | $17.44 | -7.63% | 32,047,675 |
| Sep 2010 | $15.80 | $19.08 | $15.72 | $18.88 | +20.41% | 52,792,225 |
| Aug 2010 | $18.56 | $19.12 | $15.68 | $15.68 | -14.78% | 36,861,600 |
| Jul 2010 | $17.88 | $19.12 | $16.20 | $18.40 | +5.99% | 46,716,400 |
| Jun 2010 | $22.16 | $22.40 | $17.36 | $17.36 | -24.13% | 98,069,650 |
| May 2010 | $24.92 | $25.44 | $20.04 | $22.88 | -8.48% | 50,268,000 |
| Apr 2010 | $23.20 | $25.76 | $22.92 | $25.00 | +9.27% | 49,082,250 |
| Mar 2010 | $21.12 | $25.84 | $20.60 | $22.88 | +8.54% | 62,598,600 |
| Feb 2010 | $22.04 | $23.00 | $19.68 | $21.08 | -4.87% | 46,804,150 |
| Jan 2010 | $21.76 | $25.76 | $20.52 | $22.16 | +2.78% | 53,108,150 |
| Dec 2009 | $18.60 | $23.20 | $18.20 | $21.56 | +18.46% | 46,732,725 |
| Nov 2009 | $21.16 | $22.84 | $18.08 | $18.20 | -11.13% | 32,934,050 |
| Oct 2009 | $23.40 | $25.56 | $20.04 | $20.48 | -12.93% | 47,845,125 |
| Sep 2009 | $18.60 | $24.28 | $17.16 | $23.52 | +26.18% | 51,972,325 |
| Aug 2009 | $16.80 | $20.36 | $16.04 | $18.64 | +17.97% | 43,538,700 |
| Jul 2009 | $11.40 | $17.52 | $10.28 | $15.80 | +40.07% | 46,922,025 |
| Jun 2009 | $15.16 | $16.32 | $9.84 | $11.28 | -22.31% | 55,983,850 |
| May 2009 | $9.04 | $14.72 | $8.52 | $14.52 | +61.33% | 65,491,175 |
| Apr 2009 | $4.52 | $9.92 | $4.16 | $9.00 | +93.97% | 45,165,000 |
| Mar 2009 | $4.36 | $5.24 | $3.12 | $4.64 | +4.50% | 24,576,400 |
| Feb 2009 | $4.40 | $5.00 | $3.12 | $4.44 | +3.74% | 23,115,700 |
| Jan 2009 | $4.72 | $5.92 | $4.24 | $4.28 | -6.96% | 30,367,800 |
| Dec 2008 | $4.80 | $6.48 | $3.96 | $4.60 | -4.96% | 35,595,825 |
| Nov 2008 | $17.40 | $18.00 | $4.00 | $4.84 | -72.37% | 61,711,950 |
| Oct 2008 | $21.20 | $21.72 | $12.96 | $17.52 | -21.08% | 52,905,600 |
| Sep 2008 | $24.48 | $26.80 | $21.60 | $22.20 | -7.96% | 35,831,850 |
| Aug 2008 | $22.96 | $25.48 | $21.08 | $24.12 | +4.15% | 29,578,450 |
| Jul 2008 | $21.96 | $24.32 | $20.76 | $23.16 | +4.14% | 33,640,700 |
| Jun 2008 | $23.56 | $24.72 | $20.88 | $22.24 | -5.76% | 30,935,200 |
| May 2008 | $25.48 | $27.52 | $21.72 | $23.60 | -7.81% | 39,780,700 |
| Apr 2008 | $23.00 | $27.00 | $20.64 | $25.60 | +13.07% | 42,856,150 |
| Mar 2008 | $19.16 | $23.04 | $18.96 | $22.64 | +17.67% | 42,412,700 |
| Feb 2008 | $17.80 | $21.40 | $16.44 | $19.24 | +9.32% | 43,146,850 |
| Jan 2008 | $20.32 | $20.40 | $16.16 | $17.60 | -13.39% | 56,615,600 |
| Dec 2007 | $22.28 | $24.00 | $19.48 | $20.32 | -7.80% | 40,905,925 |
| Nov 2007 | $13.96 | $22.84 | $12.72 | $22.04 | +56.98% | 68,043,575 |
| Oct 2007 | $13.52 | $14.52 | $12.24 | $14.04 | +4.46% | 46,561,150 |
| Sep 2007 | $13.48 | $14.40 | $12.44 | $13.44 | -0.88% | 45,154,250 |
| Aug 2007 | $20.72 | $20.92 | $12.92 | $13.56 | -34.56% | 104,643,250 |
| Jul 2007 | $26.04 | $27.20 | $20.64 | $20.72 | -20.43% | 45,816,450 |
| Jun 2007 | $27.92 | $28.76 | $25.48 | $26.04 | -6.33% | 32,351,450 |
| May 2007 | $29.68 | $31.20 | $26.96 | $27.80 | -6.33% | 31,733,250 |
| Apr 2007 | $25.80 | $30.36 | $25.60 | $29.68 | +15.40% | 20,173,475 |
| Mar 2007 | $26.96 | $27.36 | $24.72 | $25.72 | -5.72% | 23,948,200 |
| Feb 2007 | $28.24 | $30.68 | $27.00 | $27.28 | -3.40% | 15,591,075 |
| Jan 2007 | $28.08 | $30.72 | $28.00 | $28.24 | +1.29% | 18,664,625 |
| Dec 2006 | $28.40 | $29.44 | $27.00 | $27.88 | -1.69% | 12,372,700 |
| Nov 2006 | $28.16 | $29.88 | $26.92 | $28.36 | +0.42% | 18,207,475 |
| Oct 2006 | $32.56 | $33.96 | $27.88 | $28.24 | -13.27% | 16,957,175 |
| Sep 2006 | $31.72 | $34.76 | $29.84 | $32.56 | +3.30% | 17,317,700 |
| Aug 2006 | $23.48 | $31.92 | $23.08 | $31.52 | +33.11% | 26,403,425 |
| Jul 2006 | $27.92 | $28.20 | $23.28 | $23.68 | -15.19% | 27,043,325 |
| Jun 2006 | $31.64 | $32.72 | $27.08 | $27.92 | -11.87% | 25,867,475 |
| May 2006 | $34.00 | $34.00 | $29.16 | $31.68 | -4.81% | 17,390,900 |
| Apr 2006 | $29.84 | $37.08 | $28.08 | $33.28 | +12.74% | 25,047,075 |
| Mar 2006 | $31.32 | $31.96 | $27.88 | $29.52 | -6.46% | 16,485,600 |
| Feb 2006 | $29.48 | $33.00 | $27.56 | $31.56 | +8.53% | 13,553,975 |
| Jan 2006 | $31.40 | $31.68 | $27.72 | $29.08 | -5.09% | 18,231,825 |
| Dec 2005 | $31.32 | $35.16 | $29.96 | $30.64 | -2.05% | 17,190,375 |
| Nov 2005 | $33.68 | $33.80 | $29.08 | $31.28 | -7.13% | 20,170,700 |
| Oct 2005 | $45.16 | $45.96 | $32.12 | $33.68 | -25.02% | 21,689,775 |
| Sep 2005 | $48.32 | $48.64 | $43.80 | $44.92 | -7.80% | 13,213,925 |
| Aug 2005 | $48.60 | $52.24 | $47.68 | $48.72 | +0.33% | 12,818,125 |
| Jul 2005 | $48.80 | $50.56 | $47.52 | $48.56 | -0.82% | 10,509,150 |
| Jun 2005 | $48.64 | $51.72 | $46.56 | $48.96 | +0.99% | 9,331,925 |
| May 2005 | $48.00 | $50.64 | $45.44 | $48.48 | +1.25% | 13,421,025 |
| Apr 2005 | $46.52 | $49.16 | $45.40 | $47.88 | +3.82% | 14,166,725 |
| Mar 2005 | $43.64 | $48.80 | $41.64 | $46.12 | +5.68% | 17,410,350 |
| Feb 2005 | $39.56 | $43.88 | $39.28 | $43.64 | +9.87% | 12,327,450 |
| Jan 2005 | $43.96 | $44.20 | $39.08 | $39.72 | -9.56% | 14,571,825 |
| Dec 2004 | $43.32 | $49.80 | $41.32 | $43.92 | +1.20% | 22,187,125 |
| Nov 2004 | $42.80 | $44.28 | $41.00 | $43.40 | +1.21% | 12,644,250 |
| Oct 2004 | $43.40 | $45.48 | $39.80 | $42.88 | -0.65% | 11,725,925 |
| Sep 2004 | $41.60 | $43.36 | $39.68 | $43.16 | +3.55% | 10,160,250 |
| Aug 2004 | $44.72 | $45.12 | $39.40 | $41.68 | -6.80% | 12,737,400 |
| Jul 2004 | $53.40 | $53.64 | $44.24 | $44.72 | -16.63% | 9,470,450 |
| Jun 2004 | $47.80 | $53.72 | $47.72 | $53.64 | +12.50% | 10,070,300 |
| May 2004 | $47.04 | $50.00 | $45.80 | $47.68 | +1.36% | 11,452,350 |
| Apr 2004 | $44.64 | $47.80 | $41.72 | $47.04 | +5.38% | 17,874,225 |
| Mar 2004 | $47.20 | $49.16 | $36.60 | $44.64 | -7.15% | 42,596,625 |
| Feb 2004 | $50.80 | $51.84 | $47.80 | $48.08 | -3.06% | 25,353,625 |
| Jan 2004 | $64.28 | $74.92 | $45.00 | $49.60 | -22.74% | 37,774,625 |
| Dec 2003 | $59.16 | $64.80 | $57.68 | $64.20 | +9.86% | 15,396,025 |
| Nov 2003 | $55.20 | $59.72 | $50.40 | $58.44 | +5.87% | 16,347,550 |
| Oct 2003 | $58.00 | $64.60 | $49.40 | $55.20 | -4.70% | 22,412,225 |
| Sep 2003 | $64.20 | $65.60 | $56.40 | $57.92 | -9.78% | 14,277,875 |
| Aug 2003 | $55.00 | $65.52 | $51.12 | $64.20 | +16.47% | 19,900,325 |
| Jul 2003 | $46.00 | $56.00 | $45.28 | $55.12 | +18.28% | 25,665,450 |
| Jun 2003 | $67.80 | $67.80 | $45.88 | $46.60 | -30.20% | 43,349,450 |
| May 2003 | $59.20 | $69.64 | $57.80 | $66.76 | +12.47% | 23,351,675 |
| Apr 2003 | $66.56 | $69.88 | $54.04 | $59.36 | -11.14% | 26,880,875 |
| Mar 2003 | $73.40 | $73.60 | $65.36 | $66.80 | -8.09% | 18,536,750 |
| Feb 2003 | $72.60 | $74.32 | $66.04 | $72.68 | +1.00% | 13,533,225 |
| Jan 2003 | $66.72 | $77.00 | $65.20 | $71.96 | +9.70% | 24,318,450 |
| Dec 2002 | $76.88 | $76.88 | $57.60 | $65.60 | -11.11% | 36,843,125 |
| Nov 2002 | $118.04 | $118.04 | $54.80 | $73.80 | -35.83% | 123,519,450 |
| Oct 2002 | $199.00 | $210.00 | $108.00 | $115.00 | -41.92% | 40,541,950 |
| Sep 2002 | $187.40 | $207.68 | $179.20 | $198.00 | +4.94% | 11,637,050 |
| Aug 2002 | $192.00 | $199.52 | $181.40 | $188.68 | -1.01% | 12,356,725 |
| Jul 2002 | $193.60 | $198.96 | $164.40 | $190.60 | -0.10% | 19,878,450 |
| Jun 2002 | $199.33 | $208.53 | $187.25 | $190.80 | -3.96% | 16,038,567 |
| May 2002 | $196.59 | $201.20 | $185.39 | $198.67 | +1.54% | 12,613,243 |
| Apr 2002 | $180.00 | $199.25 | $175.73 | $195.65 | +9.47% | 15,380,406 |
| Mar 2002 | $156.40 | $180.40 | $150.67 | $178.72 | +16.05% | 15,243,605 |
| Feb 2002 | $170.13 | $176.00 | $151.20 | $154.00 | -9.47% | 18,778,019 |
| Jan 2002 | $157.07 | $177.07 | $153.71 | $170.11 | +8.63% | 15,822,943 |
| Dec 2001 | $160.00 | $162.67 | $152.80 | $156.59 | -2.13% | 11,173,355 |
| Nov 2001 | $154.00 | $163.23 | $143.20 | $160.00 | +4.31% | 14,868,905 |
| Oct 2001 | $159.20 | $167.41 | $152.27 | $153.39 | -3.57% | 20,383,993 |
| Sep 2001 | $149.33 | $162.27 | $140.00 | $159.07 | +7.63% | 15,324,340 |
| Aug 2001 | $148.53 | $157.04 | $139.97 | $147.79 | -0.16% | 13,501,132 |
| Jul 2001 | $137.57 | $152.00 | $133.09 | $148.03 | +7.58% | 18,062,556 |
| Jun 2001 | $121.31 | $139.28 | $119.28 | $137.60 | +13.43% | 13,322,893 |
| May 2001 | $118.77 | $123.33 | $112.48 | $121.31 | +1.90% | 12,553,356 |
| Apr 2001 | $117.33 | $127.33 | $108.24 | $119.04 | +1.45% | 15,889,730 |
| Mar 2001 | $123.33 | $123.73 | $101.33 | $117.33 | -4.62% | 14,234,180 |
| Feb 2001 | $117.20 | $125.33 | $112.93 | $123.01 | +5.75% | 12,716,328 |
| Jan 2001 | $116.67 | $119.08 | $98.67 | $116.32 | -1.84% | 22,745,781 |
| Dec 2000 | $114.00 | $122.00 | $99.00 | $118.50 | +4.41% | 11,728,656 |
| Nov 2000 | $103.00 | $115.83 | $94.67 | $113.50 | +8.27% | 16,327,244 |
| Oct 2000 | $97.17 | $108.00 | $95.67 | $104.83 | +7.89% | 18,252,568 |
| Sep 2000 | $84.00 | $98.00 | $81.50 | $97.17 | +17.96% | 16,739,256 |
| Aug 2000 | $81.67 | $87.17 | $74.83 | $82.38 | +1.49% | 13,607,257 |
| Jul 2000 | $72.33 | $85.00 | $70.50 | $81.17 | +12.73% | 12,366,305 |
| Jun 2000 | $69.00 | $77.17 | $66.00 | $72.00 | +5.37% | 13,017,495 |
| May 2000 | $67.83 | $72.17 | $61.00 | $68.33 | +0.49% | 11,633,032 |
| Apr 2000 | $62.00 | $72.33 | $62.00 | $68.00 | +10.87% | 9,635,254 |
| Mar 2000 | $47.33 | $65.33 | $46.17 | $61.33 | +31.43% | 11,257,017 |
| Feb 2000 | $60.67 | $64.00 | $45.17 | $46.67 | -23.08% | 13,860,905 |
| Jan 2000 | $61.33 | $76.67 | $60.00 | $60.67 | -3.19% | 15,984,343 |
| Dec 1999 | $63.67 | $67.83 | $55.33 | $62.67 | +8.83% | 9,042,007 |
| Nov 1999 | $53.00 | $66.67 | $52.00 | $57.58 | +11.09% | 8,494,393 |
| Oct 1999 | $46.83 | $55.17 | $45.83 | $51.83 | +10.68% | 8,069,667 |
| Sep 1999 | $46.50 | $48.67 | $43.33 | $46.83 | +0.72% | 11,467,506 |
| Aug 1999 | $47.67 | $48.33 | $41.00 | $46.50 | -2.79% | 8,349,493 |
| Jul 1999 | $49.00 | $50.83 | $43.00 | $47.83 | -3.37% | 9,846,081 |
| Jun 1999 | $65.00 | $66.50 | $47.00 | $49.50 | -24.23% | 10,984,655 |
| May 1999 | $62.33 | $71.33 | $60.17 | $65.33 | +3.70% | 6,276,755 |
| Apr 1999 | $50.50 | $67.33 | $42.67 | $63.00 | +24.75% | 11,442,757 |
| Mar 1999 | $52.17 | $54.50 | $48.33 | $50.50 | -3.81% | 8,113,844 |
| Feb 1999 | $55.17 | $58.00 | $50.67 | $52.50 | -5.97% | 11,118,080 |
| Jan 1999 | $68.33 | $72.50 | $54.67 | $55.83 | -20.24% | 16,791,381 |
| Dec 1998 | $78.83 | $83.50 | $63.33 | $70.00 | -11.21% | 12,938,815 |
| Nov 1998 | $74.83 | $83.33 | $72.83 | $78.83 | +5.82% | 7,470,643 |
| Oct 1998 | $76.00 | $82.67 | $70.17 | $74.50 | -2.83% | 12,306,983 |
| Sep 1998 | $68.33 | $81.33 | $68.33 | $76.67 | +12.20% | 7,634,332 |
| Aug 1998 | $79.33 | $80.00 | $67.33 | $68.33 | -14.41% | 7,485,156 |
| Jul 1998 | $83.83 | $85.33 | $73.17 | $79.83 | -4.20% | 11,556,419 |
| Jun 1998 | $93.67 | $94.33 | $76.17 | $83.33 | -10.71% | 15,046,393 |
| May 1998 | $99.83 | $100.33 | $92.67 | $93.33 | -6.51% | 4,974,341 |
| Apr 1998 | $97.17 | $109.17 | $97.00 | $99.83 | +3.10% | 5,713,617 |
| Mar 1998 | $98.83 | $105.33 | $95.00 | $96.83 | -2.68% | 4,311,831 |
| Feb 1998 | $93.33 | $100.00 | $90.67 | $99.50 | +8.15% | 4,153,767 |
| Jan 1998 | $88.00 | $94.33 | $85.33 | $92.00 | +4.15% | 6,321,040 |
| Dec 1997 | $85.33 | $93.00 | $81.00 | $88.33 | +4.54% | 6,211,694 |
| Nov 1997 | $80.33 | $85.33 | $77.33 | $84.50 | +3.68% | 4,258,094 |
| Oct 1997 | $78.00 | $88.67 | $74.00 | $81.50 | +4.94% | 7,829,031 |
| Sep 1997 | $72.67 | $78.67 | $70.50 | $77.67 | +6.88% | 10,035,905 |
| Aug 1997 | $79.33 | $79.67 | $69.00 | $72.67 | -8.98% | 10,039,768 |
| Jul 1997 | $78.50 | $84.00 | $68.00 | $79.83 | +1.48% | 9,276,305 |
| Jun 1997 | $73.00 | $79.67 | $71.67 | $78.67 | +7.27% | 5,166,492 |
| May 1997 | $69.33 | $74.67 | $68.33 | $73.33 | +5.77% | 5,097,344 |
| Apr 1997 | $65.00 | $75.67 | $62.00 | $69.33 | +6.12% | 9,420,719 |
| Mar 1997 | $72.00 | $79.00 | $64.33 | $65.33 | -9.68% | 6,882,982 |
| Feb 1997 | $72.00 | $77.00 | $67.67 | $72.33 | +1.40% | 8,986,129 |
| Jan 1997 | $58.33 | $72.00 | $57.00 | $71.33 | +22.29% | 12,440,516 |
| Dec 1996 | $59.33 | $63.33 | $57.33 | $58.33 | -2.23% | 5,002,281 |
| Nov 1996 | $55.67 | $61.33 | $55.67 | $59.67 | +7.19% | 5,095,206 |
| Oct 1996 | $58.33 | $59.00 | $54.33 | $55.67 | -6.18% | 8,238,119 |
| Sep 1996 | $55.33 | $62.00 | $54.67 | $59.33 | +5.95% | 4,226,780 |
| Aug 1996 | $51.67 | $58.67 | $51.33 | $56.00 | +8.39% | 3,930,382 |
| Jul 1996 | $56.67 | $57.67 | $49.33 | $51.67 | -9.36% | 5,116,167 |
| Jun 1996 | $57.33 | $60.33 | $54.33 | $57.00 | -0.58% | 4,210,806 |
| May 1996 | $54.33 | $59.00 | $48.33 | $57.33 | +4.88% | 8,936,033 |
| Apr 1996 | $57.00 | $58.00 | $53.33 | $54.67 | -2.38% | 4,376,443 |
| Mar 1996 | $59.67 | $60.00 | $52.67 | $56.00 | -4.55% | 6,986,068 |
| Feb 1996 | $56.67 | $60.00 | $53.33 | $58.67 | +2.92% | 7,992,603 |
| Jan 1996 | $54.33 | $57.67 | $52.33 | $57.00 | +3.64% | 10,013,516 |
| Dec 1995 | $48.00 | $55.33 | $47.67 | $55.00 | +15.38% | 6,229,804 |
| Nov 1995 | $47.33 | $49.33 | $45.67 | $47.67 | 0.00% | 3,535,505 |
| Oct 1995 | $46.67 | $48.67 | $45.33 | $47.67 | +2.14% | 4,240,094 |
| Sep 1995 | $42.00 | $47.00 | $41.67 | $46.67 | +9.37% | 3,757,206 |
| Aug 1995 | $40.67 | $43.67 | $38.67 | $42.67 | +4.92% | 3,545,445 |
| Jul 1995 | $38.33 | $41.67 | $37.33 | $40.67 | +6.09% | 4,855,956 |
| Jun 1995 | $44.00 | $45.33 | $35.67 | $38.33 | -13.53% | 10,649,816 |
| May 1995 | $45.33 | $47.67 | $42.67 | $44.33 | -2.21% | 5,732,594 |
| Apr 1995 | $42.33 | $45.67 | $41.33 | $45.33 | +6.25% | 7,881,156 |
| Mar 1995 | $41.33 | $44.33 | $38.67 | $42.67 | +3.23% | 7,331,557 |
| Feb 1995 | $39.00 | $42.67 | $38.67 | $41.33 | +5.98% | 3,519,755 |
| Jan 1995 | $37.67 | $40.00 | $36.67 | $39.00 | +3.54% | 4,135,281 |
| Dec 1994 | $37.67 | $38.00 | $33.33 | $37.67 | 0.00% | 3,765,529 |
| Nov 1994 | $38.67 | $39.33 | $35.00 | $37.67 | -2.59% | 6,181,503 |
| Oct 1994 | $46.00 | $48.00 | $37.00 | $38.67 | -15.33% | 14,997,792 |
| Sep 1994 | $48.67 | $52.00 | $43.67 | $45.67 | -6.16% | 9,081,793 |
| Aug 1994 | $45.33 | $50.67 | $44.00 | $48.67 | +7.35% | 6,301,394 |
| Jul 1994 | $42.00 | $45.33 | $42.00 | $45.33 | +8.80% | 4,194,644 |
| Jun 1994 | $43.67 | $45.67 | $39.33 | $41.67 | -4.58% | 4,170,831 |
| May 1994 | $45.33 | $48.33 | $42.67 | $43.67 | -4.38% | 4,676,820 |
| Apr 1994 | $41.67 | $47.00 | $40.00 | $45.67 | +6.20% | 8,833,917 |
| Mar 1994 | $41.33 | $47.00 | $38.33 | $43.00 | +3.20% | 6,998,929 |
| Feb 1994 | $42.33 | $43.00 | $40.33 | $41.67 | -1.57% | 2,853,866 |
| Jan 1994 | $37.00 | $43.33 | $36.33 | $42.33 | +13.39% | 6,724,207 |
| Dec 1993 | $30.67 | $38.33 | $30.67 | $37.33 | +21.74% | 7,908,907 |
| Nov 1993 | $29.67 | $31.33 | $28.67 | $30.67 | +2.22% | 5,080,018 |
| Oct 1993 | $25.67 | $32.00 | $25.33 | $30.00 | +16.88% | 9,211,431 |
| Sep 1993 | $22.33 | $27.33 | $19.67 | $25.67 | +14.93% | 6,237,907 |
| Aug 1993 | $30.67 | $32.67 | $18.67 | $22.33 | -26.37% | 8,579,930 |
| Jul 1993 | $28.00 | $32.00 | $27.00 | $30.33 | +8.33% | 4,762,990 |
| Jun 1993 | $25.00 | $28.67 | $23.33 | $28.00 | +10.53% | 4,409,330 |
| May 1993 | $20.67 | $26.33 | $20.33 | $25.33 | +22.58% | 5,039,967 |
| Apr 1993 | $24.00 | $24.33 | $17.33 | $20.67 | -15.07% | 11,988,792 |
| Mar 1993 | $25.33 | $26.33 | $23.00 | $24.33 | -3.95% | 7,504,728 |
| Feb 1993 | $28.67 | $29.33 | $24.67 | $25.33 | -9.52% | 5,527,205 |
| Jan 1993 | $33.00 | $33.67 | $25.33 | $28.00 | -15.15% | 8,481,156 |
| Dec 1992 | $34.00 | $35.33 | $31.33 | $33.00 | -2.94% | 5,051,481 |
| Nov 1992 | $30.00 | $34.67 | $30.00 | $34.00 | +13.33% | 3,187,730 |
| Oct 1992 | $30.33 | $30.67 | $25.67 | $30.00 | 0.00% | 4,465,241 |
| Sep 1992 | $37.00 | $38.00 | $29.67 | $30.00 | -19.64% | 4,924,842 |
| Aug 1992 | $39.67 | $40.00 | $37.33 | $37.33 | -5.08% | 3,626,553 |
| Jul 1992 | $38.33 | $44.67 | $38.00 | $39.33 | +2.61% | 4,030,019 |
| Jun 1992 | $37.67 | $39.67 | $36.67 | $38.33 | 0.00% | 2,749,581 |
| May 1992 | $41.67 | $42.33 | $37.67 | $38.33 | -8.00% | 3,192,603 |
| Apr 1992 | $35.33 | $41.67 | $33.33 | $41.67 | +16.82% | 7,120,244 |
| Mar 1992 | $39.00 | $41.67 | $35.00 | $35.67 | -8.55% | 8,663,820 |
| Feb 1992 | $42.67 | $45.67 | $38.00 | $39.00 | -7.87% | 7,429,055 |
| Jan 1992 | $45.33 | $48.33 | $41.00 | $42.33 | -5.93% | 8,438,068 |
| Dec 1991 | $34.00 | $45.00 | $34.00 | $45.00 | +31.07% | 6,787,617 |
| Nov 1991 | $43.67 | $44.00 | $33.67 | $34.33 | -21.37% | 8,179,841 |
| Oct 1991 | $57.00 | $58.00 | $42.67 | $43.67 | -23.84% | 12,308,820 |
| Sep 1991 | $61.00 | $63.67 | $56.00 | $57.33 | -5.75% | 5,310,415 |
| Aug 1991 | $64.83 | $65.00 | $58.50 | $60.83 | -6.41% | 4,363,950 |
| Jul 1991 | $58.17 | $66.50 | $56.67 | $65.00 | +11.75% | 4,311,975 |
| Jun 1991 | $62.67 | $63.33 | $56.33 | $58.17 | -7.43% | 4,619,325 |
| May 1991 | $64.33 | $64.67 | $58.00 | $62.83 | -1.57% | 5,866,800 |
| Apr 1991 | $66.00 | $68.83 | $61.67 | $63.83 | -3.77% | 3,430,200 |
| Mar 1991 | $58.33 | $67.33 | $57.67 | $66.33 | +13.71% | 3,772,575 |
| Feb 1991 | $59.00 | $62.00 | $57.17 | $58.33 | -0.85% | 4,354,275 |
| Jan 1991 | $51.00 | $59.33 | $47.83 | $58.83 | +17.67% | 5,394,225 |
| Dec 1990 | $50.33 | $53.67 | $48.67 | $50.00 | 0.00% | 3,706,875 |
| Nov 1990 | $46.67 | $50.17 | $44.67 | $50.00 | +6.38% | 3,470,175 |
| Oct 1990 | $46.67 | $48.17 | $43.33 | $47.00 | +4.44% | 4,000,050 |
| Sep 1990 | $47.67 | $48.00 | $42.67 | $45.00 | -5.26% | 3,439,650 |
| Aug 1990 | $49.50 | $49.67 | $43.83 | $47.50 | -4.36% | 6,824,850 |
| Jul 1990 | $50.50 | $53.17 | $49.33 | $49.67 | -1.65% | 5,212,875 |
| Jun 1990 | $48.17 | $50.67 | $47.83 | $50.50 | +5.21% | 3,294,600 |
| May 1990 | $43.00 | $49.83 | $42.83 | $48.00 | +11.63% | 4,522,725 |
| Apr 1990 | $44.17 | $46.50 | $42.33 | $43.00 | -3.73% | 3,479,625 |
| Mar 1990 | $41.17 | $44.83 | $39.00 | $44.67 | +8.06% | 8,462,100 |
| Feb 1990 | $42.17 | $45.33 | $40.67 | $41.33 | -6.42% | 4,007,625 |
| Jan 1990 | $51.67 | $53.67 | $41.33 | $44.17 | -14.52% | 5,526,975 |
| Dec 1989 | $50.67 | $51.67 | $48.67 | $51.67 | +2.31% | 2,971,875 |
| Nov 1989 | $49.00 | $52.00 | $48.67 | $50.50 | +3.41% | 2,816,175 |
| Oct 1989 | $48.17 | $50.83 | $46.33 | $48.83 | +1.74% | 5,142,900 |
| Sep 1989 | $47.83 | $48.83 | $44.83 | $48.00 | +0.35% | 3,101,775 |
| Aug 1989 | $45.33 | $47.83 | $44.67 | $47.83 | +5.90% | 4,917,450 |
| Jul 1989 | $41.67 | $45.17 | $41.33 | $45.17 | +8.84% | 3,985,725 |
| Jun 1989 | $41.17 | $43.50 | $40.33 | $41.50 | +1.63% | 3,963,975 |
| May 1989 | $41.17 | $42.50 | $40.17 | $40.83 | -1.21% | 7,614,675 |
| Apr 1989 | $37.33 | $41.33 | $36.33 | $41.33 | +10.71% | 7,383,225 |
| Mar 1989 | $35.00 | $37.83 | $34.50 | $37.33 | +7.18% | 4,570,425 |
| Feb 1989 | $35.00 | $36.00 | $34.67 | $34.83 | -0.48% | 3,165,375 |
| Jan 1989 | $28.67 | $35.67 | $28.50 | $35.00 | +22.09% | 5,347,500 |
| Dec 1988 | $28.00 | $29.17 | $27.83 | $28.67 | +1.78% | 1,655,925 |
| Nov 1988 | $30.67 | $31.00 | $27.67 | $28.17 | -7.65% | 2,274,375 |
| Oct 1988 | $29.17 | $31.67 | $28.67 | $30.50 | +5.17% | 2,522,025 |
| Sep 1988 | $26.00 | $29.33 | $25.50 | $29.00 | +12.26% | 2,946,675 |
| Aug 1988 | $30.50 | $30.50 | $24.83 | $25.83 | -14.84% | 3,179,400 |
| Jul 1988 | $30.17 | $32.33 | $29.67 | $30.33 | +0.55% | 1,987,050 |
| Jun 1988 | $31.67 | $33.00 | $29.67 | $30.17 | -5.24% | 3,737,025 |
| May 1988 | $29.17 | $31.83 | $27.83 | $31.83 | +7.91% | 2,078,475 |
| Apr 1988 | $28.67 | $31.17 | $28.50 | $29.50 | +2.31% | 2,616,450 |
| Mar 1988 | $26.83 | $31.17 | $26.33 | $28.83 | +7.45% | 3,037,425 |
| Feb 1988 | $26.67 | $27.50 | $25.67 | $26.83 | 0.00% | 2,565,750 |
| Jan 1988 | $25.67 | $27.33 | $23.50 | $26.83 | +6.62% | 2,823,750 |
| Dec 1987 | $23.50 | $25.67 | $21.50 | $25.17 | +8.63% | 4,028,850 |
| Nov 1987 | $24.67 | $26.17 | $23.00 | $23.17 | -7.95% | 3,875,175 |
| Oct 1987 | $36.00 | $38.00 | $23.67 | $25.17 | -29.44% | 5,525,550 |
| Sep 1987 | $38.33 | $38.83 | $33.00 | $35.67 | -7.36% | 3,419,625 |
| Aug 1987 | $37.83 | $40.00 | $36.33 | $38.50 | 0.00% | 4,955,100 |
| Jul 1987 | $36.17 | $38.50 | $35.67 | $38.50 | +5.48% | 3,784,800 |
| Jun 1987 | $35.17 | $38.00 | $34.67 | $36.50 | +4.78% | 3,115,200 |
| May 1987 | $36.50 | $37.00 | $32.50 | $34.83 | -3.69% | 3,815,025 |
| Apr 1987 | $37.67 | $40.00 | $33.67 | $36.17 | -6.87% | 3,390,075 |
| Mar 1987 | $36.00 | $41.17 | $34.67 | $38.83 | +9.39% | 5,858,925 |
| Feb 1987 | $31.00 | $35.67 | $31.00 | $35.50 | +13.30% | 4,665,375 |
| Jan 1987 | $29.83 | $32.33 | $29.83 | $31.33 | +4.44% | 4,312,725 |
| Dec 1986 | $32.50 | $33.83 | $29.50 | $30.00 | -9.09% | 4,820,775 |
| Nov 1986 | $33.00 | $35.67 | $32.33 | $33.00 | +0.51% | 4,198,650 |
| Oct 1986 | $32.50 | $33.67 | $31.33 | $32.83 | +1.55% | 4,163,100 |
| Sep 1986 | $32.00 | $34.17 | $31.33 | $32.33 | +1.57% | 4,778,625 |
| Aug 1986 | $29.33 | $32.33 | $28.17 | $31.83 | +8.52% | 4,645,575 |
| Jul 1986 | $31.33 | $34.17 | $28.67 | $29.33 | -5.88% | 4,676,925 |
| Jun 1986 | $32.00 | $33.33 | $29.33 | $31.17 | -2.60% | 5,485,875 |
| May 1986 | $31.00 | $33.00 | $30.33 | $32.00 | +4.35% | 3,986,325 |
| Apr 1986 | $33.00 | $33.67 | $30.67 | $30.67 | -6.12% | 3,871,950 |
| Mar 1986 | $29.00 | $33.67 | $28.00 | $32.67 | +13.30% | 6,577,800 |
| Feb 1986 | $26.50 | $29.50 | $25.67 | $28.83 | +8.80% | 6,910,275 |
| Jan 1986 | $29.67 | $32.50 | $26.33 | $26.50 | -11.17% | 7,624,800 |
| Dec 1985 | $29.33 | $32.67 | $28.67 | $29.83 | +1.13% | 4,820,325 |
| Nov 1985 | $26.67 | $30.83 | $26.50 | $29.50 | +10.62% | 4,845,225 |
| Oct 1985 | $29.33 | $30.33 | $25.00 | $26.67 | -9.60% | 7,858,650 |
| Sep 1985 | $33.33 | $33.33 | $28.83 | $29.50 | -11.50% | 3,942,075 |
| Aug 1985 | $37.33 | $38.33 | $33.00 | $33.33 | -10.31% | 5,711,925 |
| Jul 1985 | $42.17 | $43.83 | $35.83 | $37.17 | -11.86% | 7,421,625 |
| Jun 1985 | $39.83 | $42.33 | $38.33 | $42.17 | +6.75% | 3,565,725 |
| May 1985 | $35.33 | $39.67 | $34.17 | $39.50 | +11.79% | 4,586,175 |
| Apr 1985 | $37.00 | $37.33 | $35.33 | $35.33 | -5.36% | 3,136,200 |
| Mar 1985 | $37.50 | $38.17 | $34.00 | $37.33 | -0.44% | 2,861,475 |
| Feb 1985 | $36.33 | $38.83 | $35.67 | $37.50 | +2.27% | 3,589,425 |
| Jan 1985 | $30.83 | $36.83 | $29.83 | $36.67 | +17.65% | 6,315,300 |
| Dec 1984 | $30.00 | $32.33 | $29.33 | $31.17 | +3.89% | 3,559,275 |
| Nov 1984 | $30.50 | $31.33 | $27.67 | $30.00 | -1.10% | 2,608,725 |
| Oct 1984 | $29.00 | $31.33 | $25.50 | $30.33 | +3.41% | 3,287,475 |
| Sep 1984 | $28.67 | $31.00 | $28.00 | $29.33 | -6.38% | 2,585,850 |
| Aug 1984 | $26.00 | $32.67 | $26.00 | $31.33 | +22.08% | 4,134,675 |
| Jul 1984 | $28.00 | $28.00 | $23.50 | $25.67 | -7.78% | 1,478,025 |
| Jun 1984 | $27.67 | $30.00 | $25.83 | $27.83 | +1.21% | 4,999,875 |
| May 1984 | $28.33 | $31.50 | $27.00 | $27.50 | -2.37% | 3,104,400 |
| Apr 1984 | $27.33 | $28.50 | $25.33 | $28.17 | +3.05% | 1,917,675 |
| Mar 1984 | $27.50 | $29.67 | $25.17 | $27.33 | -2.38% | 2,632,575 |
| Feb 1984 | $29.33 | $30.67 | $27.67 | $28.00 | -4.55% | 3,295,875 |
| Jan 1984 | $30.50 | $34.17 | $29.17 | $29.33 | -4.35% | 4,826,700 |
| Dec 1983 | $28.83 | $30.67 | $27.00 | $30.67 | +5.75% | 3,125,625 |
| Nov 1983 | $30.50 | $31.00 | $26.83 | $29.00 | -5.43% | 3,721,800 |
| Oct 1983 | $32.33 | $35.00 | $28.00 | $30.67 | -5.64% | 4,193,325 |
| Sep 1983 | $34.83 | $35.83 | $30.33 | $32.50 | -6.70% | 4,565,250 |
| Aug 1983 | $38.50 | $38.67 | $31.33 | $34.83 | -9.91% | 3,405,225 |
| Jul 1983 | $40.67 | $41.33 | $38.17 | $38.67 | -4.53% | 2,677,725 |
| Jun 1983 | $38.00 | $43.17 | $35.33 | $40.50 | +5.65% | 3,841,500 |
| May 1983 | $39.50 | $40.33 | $36.33 | $38.33 | -4.17% | 2,927,700 |
| Apr 1983 | $36.27 | $40.33 | $34.00 | $40.00 | +8.30% | 4,295,161 |
| Mar 1983 | $32.80 | $39.20 | $32.13 | $36.93 | +14.94% | 5,987,721 |
| Feb 1983 | $29.87 | $32.53 | $28.93 | $32.13 | +6.64% | 2,932,597 |
| Jan 1983 | $29.87 | $31.73 | $28.27 | $30.13 | -2.59% | 4,371,567 |
| Dec 1982 | $28.27 | $31.73 | $26.93 | $30.93 | +14.85% | 5,356,502 |
| Nov 1982 | $24.40 | $29.87 | $23.87 | $26.93 | +10.38% | 5,057,815 |
| Oct 1982 | $21.47 | $25.87 | $20.93 | $24.40 | +15.82% | 5,380,974 |
| Sep 1982 | $20.53 | $22.80 | $19.60 | $21.07 | +1.94% | 4,182,471 |
| Aug 1982 | $16.40 | $20.80 | $14.93 | $20.67 | +30.25% | 4,792,972 |
| Jul 1982 | $15.07 | $17.73 | $14.53 | $15.87 | +2.59% | 2,201,723 |
| Jun 1982 | $15.33 | $15.73 | $13.87 | $15.47 | -0.85% | 1,895,066 |
| May 1982 | $16.67 | $17.20 | $14.53 | $15.60 | -7.14% | 1,612,972 |
| Apr 1982 | $15.07 | $18.13 | $14.67 | $16.80 | +13.51% | 1,993,503 |
| Mar 1982 | $16.80 | $16.93 | $13.07 | $14.80 | -11.20% | 3,649,224 |
| Feb 1982 | $17.60 | $18.00 | $15.87 | $16.67 | -7.41% | 1,733,723 |
| Jan 1982 | $19.20 | $19.87 | $15.60 | $18.00 | -2.88% | 2,619,285 |
| Dec 1981 | $20.13 | $21.07 | $17.20 | $18.53 | -7.95% | 2,423,627 |
| Nov 1981 | $21.73 | $22.27 | $18.67 | $20.13 | -7.36% | 3,483,661 |
| Oct 1981 | $19.20 | $23.20 | $18.93 | $21.73 | +13.19% | 2,022,658 |
| Sep 1981 | $19.60 | $20.67 | $16.67 | $19.20 | -2.04% | 2,455,597 |
| Aug 1981 | $25.07 | $25.20 | $18.67 | $19.60 | -21.81% | 2,003,442 |
| Jul 1981 | $25.07 | $26.00 | $23.07 | $25.07 | 0.00% | 1,647,378 |
| Jun 1981 | $28.67 | $30.67 | $24.80 | $25.07 | -12.56% | 1,789,877 |
| May 1981 | $25.07 | $29.07 | $23.07 | $28.67 | +14.36% | 1,869,939 |
| Apr 1981 | $46.40 | $50.40 | $23.33 | $25.07 | -45.98% | 1,026,282 |
| Mar 1981 | $41.47 | $47.47 | $40.53 | $46.40 | +12.26% | 1,544,631 |
| Feb 1981 | $40.00 | $41.47 | $34.80 | $41.33 | +2.65% | 1,348,782 |
| Jan 1981 | $39.47 | $41.33 | $36.27 | $40.27 | +2.03% | 1,036,692 |
| Dec 1980 | $39.47 | $40.13 | $34.40 | $39.47 | 0.00% | 813,658 |
| Nov 1980 | $56.40 | $56.40 | $35.33 | $39.47 | -30.02% | 1,019,252 |
| Oct 1980 | $50.93 | $58.13 | $50.93 | $56.40 | +10.73% | 636,753 |
| Sep 1980 | $46.00 | $55.73 | $44.00 | $50.93 | +10.09% | 803,252 |
| Aug 1980 | $45.20 | $49.60 | $44.00 | $46.27 | +2.06% | 649,412 |
| Jul 1980 | $34.93 | $46.80 | $34.93 | $45.33 | +30.77% | 1,008,377 |
| Jun 1980 | $35.33 | $37.87 | $33.33 | $34.67 | -1.89% | 520,879 |
| May 1980 | $34.13 | $36.93 | $32.00 | $35.33 | +2.32% | 552,751 |
| Apr 1980 | $30.00 | $35.47 | $29.87 | $34.53 | +15.62% | 878,814 |
| Mar 1980 | $28.27 | $31.20 | $26.80 | $29.87 | – | 445,221 |
Seasonality
THC 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 | 9.2% | 9.1% | -3.3% | 3.2% | 8.9% | 0.3% | 12.7% | 1.1% | -6.0% | -3.1% | 9.6% | 2.9% |
| Months up | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.8% | 26.5% | -21.2% | -6.1% | -1.0% | 6.7% | 36.2% | 4.4% | -3.9% | 6.9% | ||
| 2025 | 11.6% | -10.1% | 6.2% | 6.3% | 18.1% | 4.3% | -8.4% | 14.3% | 10.2% | 1.7% | 5.0% | -8.4% |
| 2024 | 9.5% | 12.4% | 13.0% | 6.8% | 20.4% | -1.6% | 12.5% | 10.8% | 0.2% | -6.7% | -8.0% | -11.5% |
| 2023 | 12.4% | 6.7% | 1.5% | 23.4% | -2.9% | 14.3% | -8.2% | 3.8% | -15.0% | -18.5% | 28.5% | 9.5% |
| 2022 | -9.3% | 16.0% | -0.0% | -15.6% | -10.8% | -18.8% | 25.8% | -14.5% | -8.7% | -14.0% | 4.1% | 5.7% |
| 2021 | 18.4% | 7.9% | 1.9% | 14.0% | 12.9% | 0.1% | 7.2% | 4.9% | -11.8% | 7.9% | 1.7% | 12.1% |
| 2020 | -16.8% | -16.9% | -45.2% | 40.1% | 7.8% | -16.8% | 46.0% | 6.6% | -13.0% | 0.1% | 28.1% | 27.0% |
| 2019 | 28.3% | 30.0% | 0.9% | -24.1% | -8.9% | 3.5% | 14.1% | -8.1% | 2.2% | 14.6% | 27.1% | 18.1% |
| 2018 | 24.5% | 9.1% | 17.7% | -1.3% | 48.0% | -5.2% | 12.1% | -10.4% | -15.6% | -9.6% | 1.3% | -34.3% |
| 2017 | 18.5% | 9.7% | -8.2% | -11.5% | 5.6% | 16.9% | -10.3% | -1.0% | -4.3% | -13.1% | -1.3% | 7.5% |