Thermo Fisher Scientific Inc. (TMO) stock
TMONYSEMeasuring & Controlling Devices, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 30, 2026Score 12/3027% above fair value
$697.00−12.18 (-1.72%)
Close on Oct 30, 2026Market cap $257.71BP/E 36.8Yield 0.25%
Price history
Thermo Fisher Scientific share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$697.00
-1.72% on the day
52-week range
$435.27 – $711.85
-2.1% from the high
Change over 52 weeks
+25.3%
From $556.22 on Oct 30, 2025
Average volume
2.17M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $672.39 | $711.85 | $635.32 | $697.00 | +3.25% | 51,761,757 |
| Sep 2026 | $619.00 | $683.63 | $594.82 | $675.05 | +9.39% | 47,014,028 |
| Aug 2026 | $576.00 | $647.00 | $562.50 | $617.10 | +7.45% | 35,010,512 |
| Jul 2026 | $504.78 | $588.56 | $495.04 | $574.30 | +14.55% | 49,273,049 |
| Jun 2026 | $489.83 | $515.96 | $457.64 | $501.36 | +1.80% | 48,138,826 |
| May 2026 | $480.00 | $499.00 | $435.27 | $492.51 | +2.83% | 52,874,309 |
| Apr 2026 | $496.30 | $538.41 | $455.60 | $478.96 | -2.56% | 41,905,060 |
| Mar 2026 | $512.01 | $520.58 | $458.34 | $491.53 | -5.68% | 47,397,098 |
| Feb 2026 | $575.90 | $588.85 | $493.64 | $521.11 | -9.94% | 45,954,826 |
| Jan 2026 | $579.50 | $643.99 | $572.21 | $578.61 | -0.14% | 54,057,134 |
| Dec 2025 | $594.85 | $597.68 | $554.53 | $579.45 | -1.93% | 32,925,455 |
| Nov 2025 | $563.66 | $602.32 | $554.20 | $590.83 | +4.13% | 31,324,060 |
| Oct 2025 | $487.00 | $578.24 | $486.94 | $567.39 | +16.98% | 51,469,840 |
| Sep 2025 | $489.31 | $502.00 | $456.67 | $485.02 | -1.56% | 45,331,822 |
| Aug 2025 | $461.03 | $502.39 | $446.28 | $492.72 | +5.35% | 39,443,219 |
| Jul 2025 | $406.29 | $488.52 | $403.36 | $467.68 | +15.35% | 71,099,785 |
| Jun 2025 | $400.14 | $424.51 | $385.46 | $405.46 | +0.66% | 55,608,125 |
| May 2025 | $425.86 | $434.98 | $390.50 | $402.82 | -6.10% | 60,496,469 |
| Apr 2025 | $495.56 | $496.51 | $409.85 | $429.00 | -13.79% | 63,315,474 |
| Mar 2025 | $530.92 | $536.21 | $484.27 | $497.60 | -5.93% | 36,833,925 |
| Feb 2025 | $593.13 | $600.41 | $519.13 | $528.96 | -11.51% | 37,025,525 |
| Jan 2025 | $519.17 | $610.97 | $518.09 | $597.75 | +14.90% | 42,318,073 |
| Dec 2024 | $528.70 | $542.40 | $508.86 | $520.23 | -1.77% | 39,842,114 |
| Nov 2024 | $550.00 | $570.20 | $493.30 | $529.63 | -3.05% | 39,823,903 |
| Oct 2024 | $620.00 | $620.00 | $544.49 | $546.32 | -11.68% | 30,078,414 |
| Sep 2024 | $611.47 | $627.88 | $596.00 | $618.57 | +0.57% | 26,051,058 |
| Aug 2024 | $616.40 | $622.30 | $585.68 | $615.07 | +0.28% | 24,626,568 |
| Jul 2024 | $553.45 | $620.63 | $528.37 | $613.34 | +10.91% | 36,260,429 |
| Jun 2024 | $569.39 | $585.95 | $545.63 | $553.00 | -2.64% | 33,522,295 |
| May 2024 | $569.86 | $602.00 | $550.33 | $567.98 | -0.13% | 29,911,323 |
| Apr 2024 | $581.05 | $589.93 | $529.64 | $568.72 | -2.15% | 30,256,709 |
| Mar 2024 | $564.56 | $603.82 | $563.00 | $581.21 | +1.93% | 28,755,606 |
| Feb 2024 | $542.14 | $575.00 | $534.24 | $570.18 | +5.79% | 25,121,177 |
| Jan 2024 | $529.56 | $570.00 | $527.32 | $538.98 | +1.54% | 44,861,712 |
| Dec 2023 | $490.88 | $536.00 | $487.06 | $530.79 | +7.07% | 33,402,543 |
| Nov 2023 | $445.13 | $497.50 | $434.00 | $495.76 | +11.46% | 37,246,909 |
| Oct 2023 | $503.08 | $506.99 | $415.60 | $444.77 | -12.13% | 45,826,183 |
| Sep 2023 | $563.45 | $565.86 | $494.92 | $506.17 | -9.14% | 31,690,582 |
| Aug 2023 | $546.53 | $563.69 | $526.35 | $557.10 | +1.54% | 24,805,860 |
| Jul 2023 | $519.34 | $580.09 | $509.02 | $548.66 | +5.16% | 35,158,964 |
| Jun 2023 | $513.13 | $542.08 | $503.31 | $521.75 | +2.61% | 36,751,580 |
| May 2023 | $555.99 | $558.20 | $498.50 | $508.46 | -8.37% | 35,305,746 |
| Apr 2023 | $569.51 | $593.17 | $517.22 | $554.90 | -3.73% | 26,570,204 |
| Mar 2023 | $539.34 | $576.68 | $531.92 | $576.37 | +6.39% | 27,145,720 |
| Feb 2023 | $586.09 | $597.54 | $538.89 | $541.76 | -5.01% | 23,800,807 |
| Jan 2023 | $553.29 | $609.85 | $522.78 | $570.33 | +3.57% | 37,400,225 |
| Dec 2022 | $567.65 | $584.71 | $520.01 | $550.69 | -1.70% | 26,882,264 |
| Nov 2022 | $516.54 | $561.98 | $475.77 | $560.22 | +9.00% | 32,915,278 |
| Oct 2022 | $512.81 | $548.93 | $478.31 | $513.97 | +1.34% | 37,462,509 |
| Sep 2022 | $542.44 | $580.13 | $505.58 | $507.19 | -6.99% | 26,198,132 |
| Aug 2022 | $594.11 | $606.16 | $544.32 | $545.32 | -8.87% | 22,123,783 |
| Jul 2022 | $543.95 | $611.06 | $510.37 | $598.41 | +10.15% | 28,123,659 |
| Jun 2022 | $569.55 | $573.09 | $497.83 | $543.28 | -4.28% | 24,300,800 |
| May 2022 | $548.93 | $573.29 | $512.10 | $567.57 | +2.65% | 32,466,112 |
| Apr 2022 | $592.22 | $618.36 | $514.02 | $552.92 | -6.39% | 32,011,363 |
| Mar 2022 | $544.62 | $601.13 | $519.89 | $590.65 | +8.58% | 32,772,494 |
| Feb 2022 | $588.30 | $608.71 | $513.94 | $544.00 | -6.42% | 31,308,223 |
| Jan 2022 | $662.99 | $664.27 | $543.70 | $581.30 | -12.88% | 39,501,087 |
| Dec 2021 | $634.68 | $672.34 | $609.21 | $667.24 | +5.44% | 27,364,277 |
| Nov 2021 | $632.35 | $666.65 | $599.45 | $632.83 | -0.04% | 28,551,066 |
| Oct 2021 | $570.57 | $634.10 | $552.01 | $633.07 | +10.81% | 23,666,371 |
| Sep 2021 | $552.78 | $616.93 | $549.18 | $571.33 | +2.95% | 31,354,142 |
| Aug 2021 | $542.08 | $560.70 | $531.88 | $554.95 | +2.77% | 19,900,515 |
| Jul 2021 | $505.84 | $543.30 | $503.26 | $540.01 | +7.05% | 24,375,755 |
| Jun 2021 | $467.00 | $510.60 | $438.72 | $504.47 | +7.45% | 46,200,092 |
| May 2021 | $471.78 | $480.69 | $448.52 | $469.50 | -0.16% | 31,623,755 |
| Apr 2021 | $461.25 | $499.00 | $456.09 | $470.23 | +3.03% | 33,655,693 |
| Mar 2021 | $454.19 | $467.31 | $433.52 | $456.38 | +1.40% | 44,986,222 |
| Feb 2021 | $516.84 | $526.59 | $448.54 | $450.08 | -11.70% | 34,001,650 |
| Jan 2021 | $469.05 | $522.00 | $462.17 | $509.70 | +9.43% | 34,878,325 |
| Dec 2020 | $470.00 | $482.20 | $454.00 | $465.78 | +0.17% | 33,366,869 |
| Nov 2020 | $478.80 | $532.57 | $435.77 | $464.98 | -1.72% | 42,642,562 |
| Oct 2020 | $445.97 | $490.71 | $433.01 | $473.12 | +7.16% | 26,424,843 |
| Sep 2020 | $432.15 | $444.80 | $401.07 | $441.52 | +2.92% | 29,453,894 |
| Aug 2020 | $418.25 | $433.45 | $401.22 | $428.98 | +3.63% | 24,509,101 |
| Jul 2020 | $363.76 | $420.99 | $357.00 | $413.95 | +14.24% | 28,594,379 |
| Jun 2020 | $348.00 | $363.97 | $330.57 | $362.34 | +3.77% | 32,266,493 |
| May 2020 | $330.38 | $351.86 | $324.35 | $349.19 | +4.34% | 28,391,794 |
| Apr 2020 | $276.51 | $346.89 | $270.41 | $334.68 | +18.01% | 41,795,239 |
| Mar 2020 | $291.03 | $327.89 | $250.21 | $283.60 | -2.48% | 71,142,200 |
| Feb 2020 | $316.81 | $341.35 | $284.83 | $290.80 | -7.15% | 37,132,688 |
| Jan 2020 | $326.00 | $342.26 | $310.92 | $313.19 | -3.60% | 27,338,967 |
| Dec 2019 | $315.66 | $330.14 | $308.71 | $324.87 | +3.48% | 23,542,127 |
| Nov 2019 | $305.00 | $316.03 | $290.64 | $313.95 | +3.96% | 24,005,958 |
| Oct 2019 | $291.78 | $303.60 | $270.33 | $301.98 | +3.68% | 35,868,365 |
| Sep 2019 | $284.43 | $299.08 | $281.05 | $291.27 | +1.47% | 29,870,236 |
| Aug 2019 | $279.45 | $290.18 | $266.49 | $287.06 | +3.38% | 32,897,542 |
| Jul 2019 | $299.13 | $305.45 | $275.58 | $277.68 | -5.45% | 29,790,977 |
| Jun 2019 | $268.29 | $298.38 | $264.30 | $293.68 | +10.00% | 30,759,359 |
| May 2019 | $277.18 | $280.01 | $258.03 | $266.98 | -3.77% | 31,853,630 |
| Apr 2019 | $275.14 | $282.98 | $253.22 | $277.45 | +1.36% | 36,511,599 |
| Mar 2019 | $261.00 | $273.94 | $246.67 | $273.72 | +5.45% | 31,346,109 |
| Feb 2019 | $245.37 | $260.11 | $240.59 | $259.57 | +5.66% | 23,817,673 |
| Jan 2019 | $219.86 | $245.95 | $210.07 | $245.67 | +9.78% | 45,846,026 |
| Dec 2018 | $253.65 | $253.91 | $208.34 | $223.79 | -10.32% | 37,659,075 |
| Nov 2018 | $234.52 | $250.75 | $228.85 | $249.55 | +6.81% | 31,775,245 |
| Oct 2018 | $245.92 | $249.95 | $217.88 | $233.65 | -4.27% | 46,036,270 |
| Sep 2018 | $238.89 | $245.00 | $234.29 | $244.08 | +2.08% | 23,137,534 |
| Aug 2018 | $234.16 | $240.88 | $227.77 | $239.10 | +1.95% | 23,528,595 |
| Jul 2018 | $205.74 | $235.54 | $203.90 | $234.53 | +13.22% | 32,854,830 |
| Jun 2018 | $210.00 | $218.96 | $202.83 | $207.14 | -0.54% | 26,440,334 |
| May 2018 | $210.44 | $219.41 | $204.86 | $208.27 | -0.99% | 28,766,734 |
| Apr 2018 | $205.72 | $221.88 | $199.85 | $210.35 | +1.88% | 29,147,603 |
| Mar 2018 | $208.64 | $219.94 | $201.82 | $206.46 | -1.02% | 30,260,826 |
| Feb 2018 | $224.16 | $226.44 | $194.51 | $208.58 | -6.93% | 27,745,661 |
| Jan 2018 | $190.80 | $226.00 | $190.38 | $224.11 | +18.03% | 33,368,444 |
| Dec 2017 | $192.78 | $195.35 | $181.51 | $189.88 | -1.49% | 33,220,839 |
| Nov 2017 | $195.14 | $197.18 | $184.50 | $192.76 | -0.55% | 29,560,450 |
| Oct 2017 | $189.81 | $201.20 | $186.64 | $193.83 | +2.45% | 32,406,404 |
| Sep 2017 | $188.22 | $194.30 | $184.88 | $189.20 | +1.10% | 28,913,294 |
| Aug 2017 | $176.16 | $187.54 | $170.07 | $187.14 | +6.61% | 34,049,841 |
| Jul 2017 | $175.33 | $182.87 | $170.18 | $175.53 | +0.61% | 28,737,262 |
| Jun 2017 | $172.79 | $176.92 | $172.04 | $174.47 | +0.97% | 26,885,256 |
| May 2017 | $166.37 | $174.38 | $165.75 | $172.79 | +4.51% | 32,380,274 |
| Apr 2017 | $153.60 | $168.76 | $151.74 | $165.33 | +7.64% | 33,131,935 |
| Mar 2017 | $159.47 | $161.66 | $152.61 | $153.60 | -2.59% | 34,753,465 |
| Feb 2017 | $152.27 | $159.41 | $150.23 | $157.68 | +3.47% | 29,057,675 |
| Jan 2017 | $142.39 | $152.50 | $140.00 | $152.39 | +8.00% | 44,919,459 |
| Dec 2016 | $140.47 | $146.48 | $139.07 | $141.10 | +0.71% | 38,136,985 |
| Nov 2016 | $148.00 | $157.02 | $139.53 | $140.11 | -4.71% | 45,343,270 |
| Oct 2016 | $157.95 | $160.10 | $146.15 | $147.03 | -7.56% | 37,504,327 |
| Sep 2016 | $152.65 | $159.53 | $143.01 | $159.06 | +4.51% | 36,483,900 |
| Aug 2016 | $158.75 | $160.68 | $150.75 | $152.19 | -4.19% | 25,324,000 |
| Jul 2016 | $147.94 | $159.99 | $145.75 | $158.84 | +7.50% | 26,047,100 |
| Jun 2016 | $151.29 | $154.81 | $140.21 | $147.76 | -2.64% | 33,181,400 |
| May 2016 | $145.01 | $152.17 | $142.98 | $151.77 | +5.21% | 28,547,500 |
| Apr 2016 | $140.21 | $147.94 | $140.19 | $144.25 | +1.88% | 28,793,900 |
| Mar 2016 | $129.84 | $142.21 | $129.70 | $141.59 | +9.60% | 41,394,200 |
| Feb 2016 | $131.26 | $132.10 | $119.75 | $129.19 | -2.17% | 37,712,900 |
| Jan 2016 | $139.45 | $140.94 | $127.18 | $132.06 | -6.90% | 51,810,300 |
| Dec 2015 | $138.86 | $143.65 | $131.78 | $141.85 | +2.49% | 33,907,300 |
| Nov 2015 | $131.28 | $140.66 | $131.01 | $138.40 | +5.83% | 32,260,100 |
| Oct 2015 | $122.70 | $132.41 | $119.92 | $130.78 | +6.95% | 44,475,200 |
| Sep 2015 | $123.00 | $130.76 | $117.10 | $122.28 | -2.46% | 46,101,800 |
| Aug 2015 | $139.50 | $139.78 | $117.98 | $125.37 | -10.15% | 35,698,000 |
| Jul 2015 | $130.67 | $141.25 | $127.77 | $139.53 | +7.53% | 35,401,900 |
| Jun 2015 | $129.84 | $134.12 | $127.40 | $129.76 | +0.10% | 33,163,700 |
| May 2015 | $126.50 | $133.48 | $126.15 | $129.63 | +3.14% | 31,940,200 |
| Apr 2015 | $134.67 | $135.18 | $125.25 | $125.68 | -6.45% | 33,209,100 |
| Mar 2015 | $130.00 | $139.03 | $126.18 | $134.34 | +3.34% | 37,933,200 |
| Feb 2015 | $125.49 | $132.00 | $122.93 | $130.00 | +3.83% | 28,634,400 |
| Jan 2015 | $126.30 | $131.12 | $121.54 | $125.21 | -0.06% | 48,349,700 |
| Dec 2014 | $129.34 | $129.48 | $121.15 | $125.29 | -3.09% | 29,130,300 |
| Nov 2014 | $116.82 | $129.77 | $115.61 | $129.29 | +9.97% | 35,625,500 |
| Oct 2014 | $122.30 | $122.31 | $107.33 | $117.57 | -3.39% | 56,075,200 |
| Sep 2014 | $120.89 | $125.25 | $120.25 | $121.70 | +1.24% | 30,128,500 |
| Aug 2014 | $121.09 | $122.89 | $118.71 | $120.21 | -1.06% | 25,402,500 |
| Jul 2014 | $118.45 | $127.21 | $116.36 | $121.50 | +2.97% | 46,360,600 |
| Jun 2014 | $116.99 | $120.46 | $115.85 | $118.00 | +0.93% | 36,851,300 |
| May 2014 | $113.72 | $119.37 | $112.75 | $116.91 | +2.55% | 37,248,500 |
| Apr 2014 | $120.54 | $123.37 | $112.02 | $114.00 | -5.19% | 50,810,000 |
| Mar 2014 | $123.07 | $127.63 | $116.62 | $120.24 | -3.45% | 44,725,200 |
| Feb 2014 | $115.17 | $125.82 | $111.21 | $124.54 | +8.16% | 62,462,800 |
| Jan 2014 | $110.69 | $117.68 | $109.08 | $115.14 | +3.40% | 51,967,200 |
| Dec 2013 | $101.09 | $111.44 | $99.12 | $111.35 | +10.41% | 31,727,200 |
| Nov 2013 | $98.18 | $103.12 | $95.52 | $100.85 | +3.14% | 26,722,300 |
| Oct 2013 | $92.21 | $98.52 | $89.71 | $97.78 | +6.11% | 36,899,600 |
| Sep 2013 | $89.97 | $94.74 | $89.41 | $92.15 | +3.74% | 30,980,500 |
| Aug 2013 | $92.32 | $92.72 | $88.13 | $88.83 | -2.50% | 26,734,500 |
| Jul 2013 | $85.03 | $92.29 | $84.41 | $91.11 | +7.66% | 37,863,600 |
| Jun 2013 | $88.82 | $89.00 | $81.04 | $84.63 | -4.16% | 64,120,600 |
| May 2013 | $80.44 | $89.50 | $80.27 | $88.30 | +9.44% | 44,494,400 |
| Apr 2013 | $76.30 | $84.55 | $75.27 | $80.68 | +5.48% | 80,843,100 |
| Mar 2013 | $73.28 | $78.04 | $72.87 | $76.49 | +3.64% | 39,369,300 |
| Feb 2013 | $72.80 | $75.79 | $71.60 | $73.80 | +2.30% | 40,944,500 |
| Jan 2013 | $64.79 | $72.48 | $64.54 | $72.14 | +13.11% | 36,236,100 |
| Dec 2012 | $63.89 | $65.54 | $62.30 | $63.78 | +0.36% | 42,297,200 |
| Nov 2012 | $61.33 | $63.78 | $59.61 | $63.55 | +4.08% | 38,318,100 |
| Oct 2012 | $59.09 | $61.99 | $57.21 | $61.06 | +3.79% | 42,313,300 |
| Sep 2012 | $57.27 | $61.00 | $56.64 | $58.83 | +2.58% | 31,550,900 |
| Aug 2012 | $56.07 | $57.75 | $53.77 | $57.35 | +3.02% | 39,653,700 |
| Jul 2012 | $52.29 | $56.46 | $49.63 | $55.67 | +7.24% | 47,013,700 |
| Jun 2012 | $49.55 | $52.13 | $48.14 | $51.91 | +2.83% | 44,419,000 |
| May 2012 | $55.59 | $56.91 | $49.92 | $50.48 | -9.29% | 49,301,200 |
| Apr 2012 | $56.36 | $56.71 | $51.69 | $55.65 | -1.29% | 51,256,200 |
| Mar 2012 | $56.92 | $58.37 | $54.90 | $56.38 | -0.42% | 48,211,600 |
| Feb 2012 | $54.11 | $57.57 | $53.00 | $56.62 | +7.03% | 46,961,300 |
| Jan 2012 | $45.79 | $54.09 | $45.67 | $52.90 | +17.63% | 68,507,700 |
| Dec 2011 | $47.25 | $47.70 | $43.06 | $44.97 | -4.83% | 58,232,400 |
| Nov 2011 | $49.09 | $50.51 | $44.29 | $47.25 | -6.01% | 79,203,600 |
| Oct 2011 | $50.19 | $55.26 | $47.77 | $50.27 | -0.73% | 104,384,300 |
| Sep 2011 | $55.02 | $55.84 | $48.78 | $50.64 | -7.81% | 65,727,300 |
| Aug 2011 | $60.60 | $60.72 | $48.89 | $54.93 | -8.59% | 91,939,600 |
| Jul 2011 | $64.53 | $65.68 | $59.10 | $60.09 | -6.68% | 52,571,600 |
| Jun 2011 | $65.45 | $65.50 | $60.49 | $64.39 | -1.62% | 51,583,400 |
| May 2011 | $60.25 | $65.86 | $59.53 | $65.45 | +9.10% | 63,384,300 |
| Apr 2011 | $55.66 | $60.37 | $54.12 | $59.99 | +7.99% | 56,400,700 |
| Mar 2011 | $56.29 | $57.47 | $52.41 | $55.55 | -0.48% | 81,072,500 |
| Feb 2011 | $57.51 | $58.16 | $54.43 | $55.82 | -2.53% | 50,538,800 |
| Jan 2011 | $55.64 | $58.09 | $54.80 | $57.27 | +3.45% | 48,296,000 |
| Dec 2010 | $51.64 | $56.25 | $51.35 | $55.36 | +8.85% | 52,495,100 |
| Nov 2010 | $51.58 | $53.05 | $49.91 | $50.86 | -1.09% | 53,061,900 |
| Oct 2010 | $48.16 | $52.08 | $47.17 | $51.42 | +7.39% | 64,309,400 |
| Sep 2010 | $42.76 | $48.90 | $42.70 | $47.88 | +13.68% | 58,840,100 |
| Aug 2010 | $45.39 | $46.20 | $41.74 | $42.12 | -6.11% | 88,189,800 |
| Jul 2010 | $49.05 | $51.36 | $44.56 | $44.86 | -8.54% | 112,044,900 |
| Jun 2010 | $51.57 | $54.87 | $48.97 | $49.05 | -5.78% | 74,565,300 |
| May 2010 | $55.50 | $55.52 | $49.04 | $52.06 | -5.82% | 81,503,100 |
| Apr 2010 | $51.58 | $57.40 | $50.87 | $55.28 | +7.47% | 76,330,800 |
| Mar 2010 | $48.85 | $52.39 | $48.27 | $51.44 | +5.47% | 74,167,300 |
| Feb 2010 | $46.11 | $49.94 | $45.37 | $48.77 | +5.68% | 97,761,800 |
| Jan 2010 | $48.03 | $49.67 | $46.02 | $46.15 | -3.23% | 64,059,300 |
| Dec 2009 | $47.61 | $49.70 | $47.23 | $47.69 | +0.97% | 54,209,900 |
| Nov 2009 | $45.06 | $48.22 | $43.59 | $47.23 | +4.96% | 66,482,500 |
| Oct 2009 | $43.76 | $48.51 | $42.89 | $45.00 | +3.05% | 88,801,000 |
| Sep 2009 | $44.99 | $47.74 | $42.86 | $43.67 | -3.41% | 90,991,100 |
| Aug 2009 | $45.77 | $46.80 | $44.09 | $45.21 | -0.15% | 64,355,500 |
| Jul 2009 | $41.04 | $46.27 | $37.50 | $45.28 | +11.06% | 84,485,600 |
| Jun 2009 | $39.32 | $42.47 | $38.56 | $40.77 | +4.78% | 100,567,500 |
| May 2009 | $35.03 | $39.10 | $34.61 | $38.91 | +10.92% | 95,284,600 |
| Apr 2009 | $35.30 | $37.86 | $30.83 | $35.08 | -1.65% | 132,875,100 |
| Mar 2009 | $35.71 | $37.66 | $32.02 | $35.67 | -1.63% | 120,508,200 |
| Feb 2009 | $35.55 | $40.34 | $35.50 | $36.26 | +0.92% | 95,769,600 |
| Jan 2009 | $34.21 | $39.45 | $33.28 | $35.93 | +5.46% | 96,427,500 |
| Dec 2008 | $34.41 | $35.73 | $28.52 | $34.07 | -4.51% | 108,547,400 |
| Nov 2008 | $40.57 | $44.13 | $26.65 | $35.68 | -12.12% | 103,463,800 |
| Oct 2008 | $54.58 | $55.12 | $33.95 | $40.60 | -26.18% | 141,380,900 |
| Sep 2008 | $60.86 | $61.84 | $52.56 | $55.00 | -9.18% | 58,772,600 |
| Aug 2008 | $60.55 | $62.77 | $59.36 | $60.56 | +0.07% | 43,806,300 |
| Jul 2008 | $55.07 | $61.53 | $54.92 | $60.52 | +8.60% | 74,465,800 |
| Jun 2008 | $58.91 | $59.77 | $54.56 | $55.73 | -5.57% | 48,970,100 |
| May 2008 | $57.50 | $59.87 | $55.91 | $59.02 | +1.99% | 46,686,600 |
| Apr 2008 | $56.87 | $59.66 | $52.73 | $57.87 | +1.81% | 65,128,600 |
| Mar 2008 | $55.93 | $57.16 | $52.01 | $56.84 | +1.63% | 60,554,400 |
| Feb 2008 | $51.41 | $58.01 | $49.37 | $55.93 | +8.62% | 59,081,000 |
| Jan 2008 | $57.68 | $57.81 | $46.63 | $51.49 | -10.73% | 89,362,200 |
| Dec 2007 | $57.09 | $59.25 | $56.27 | $57.68 | +0.07% | 43,065,500 |
| Nov 2007 | $58.42 | $59.28 | $56.07 | $57.64 | -1.99% | 56,029,800 |
| Oct 2007 | $57.95 | $62.02 | $56.39 | $58.81 | +1.89% | 65,990,400 |
| Sep 2007 | $54.01 | $58.75 | $53.23 | $57.72 | +6.44% | 59,173,200 |
| Aug 2007 | $53.10 | $55.09 | $48.75 | $54.23 | +3.87% | 73,938,200 |
| Jul 2007 | $52.11 | $55.00 | $48.71 | $52.21 | +0.95% | 44,427,800 |
| Jun 2007 | $54.60 | $55.25 | $50.45 | $51.72 | -5.27% | 48,995,900 |
| May 2007 | $52.10 | $54.90 | $51.75 | $54.60 | +4.88% | 54,102,100 |
| Apr 2007 | $46.51 | $53.90 | $46.10 | $52.06 | +11.36% | 60,042,300 |
| Mar 2007 | $45.00 | $47.36 | $43.60 | $46.75 | +3.29% | 67,480,100 |
| Feb 2007 | $48.20 | $49.90 | $44.56 | $45.26 | -5.41% | 56,289,900 |
| Jan 2007 | $45.15 | $49.43 | $44.54 | $47.85 | +5.65% | 71,504,700 |
| Dec 2006 | $43.40 | $46.34 | $43.20 | $45.29 | +3.33% | 56,601,800 |
| Nov 2006 | $42.93 | $45.25 | $42.56 | $43.83 | +2.24% | 57,450,400 |
| Oct 2006 | $39.21 | $44.65 | $38.57 | $42.87 | +9.00% | 38,772,700 |
| Sep 2006 | $39.24 | $40.54 | $38.83 | $39.33 | +0.33% | 23,551,200 |
| Aug 2006 | $37.00 | $39.53 | $36.54 | $39.20 | +5.92% | 18,847,900 |
| Jul 2006 | $36.24 | $37.25 | $34.50 | $37.01 | +2.12% | 28,121,900 |
| Jun 2006 | $36.73 | $37.11 | $33.85 | $36.24 | -1.36% | 41,544,600 |
| May 2006 | $38.55 | $41.85 | $35.87 | $36.74 | -4.67% | 66,424,900 |
| Apr 2006 | $37.15 | $39.15 | $35.67 | $38.54 | +3.91% | 16,849,200 |
| Mar 2006 | $34.94 | $37.50 | $34.52 | $37.09 | +7.13% | 14,758,500 |
| Feb 2006 | $33.55 | $35.20 | $32.97 | $34.62 | +2.91% | 15,874,300 |
| Jan 2006 | $30.40 | $33.67 | $29.95 | $33.64 | +11.65% | 17,034,100 |
| Dec 2005 | $31.05 | $31.87 | $30.06 | $30.13 | -2.33% | 18,000,100 |
| Nov 2005 | $30.19 | $31.07 | $29.33 | $30.85 | +2.19% | 16,061,400 |
| Oct 2005 | $30.72 | $31.80 | $29.30 | $30.19 | -2.30% | 20,608,000 |
| Sep 2005 | $27.82 | $30.98 | $27.55 | $30.90 | +10.75% | 19,875,200 |
| Aug 2005 | $29.75 | $29.77 | $27.32 | $27.90 | -6.56% | 12,703,400 |
| Jul 2005 | $26.90 | $30.49 | $26.32 | $29.86 | +11.13% | 19,139,400 |
| Jun 2005 | $26.39 | $27.24 | $26.20 | $26.87 | +2.09% | 17,012,100 |
| May 2005 | $25.00 | $27.35 | $24.95 | $26.32 | +5.36% | 17,933,000 |
| Apr 2005 | $25.38 | $25.69 | $23.96 | $24.98 | -1.23% | 19,211,300 |
| Mar 2005 | $27.64 | $28.05 | $23.94 | $25.29 | -7.90% | 25,475,900 |
| Feb 2005 | $29.97 | $30.05 | $26.45 | $27.46 | -8.28% | 29,093,800 |
| Jan 2005 | $30.14 | $30.34 | $28.30 | $29.94 | -0.83% | 18,377,000 |
| Dec 2004 | $30.32 | $30.98 | $29.48 | $30.19 | -0.20% | 19,448,100 |
| Nov 2004 | $28.90 | $30.38 | $28.63 | $30.25 | +4.31% | 16,592,600 |
| Oct 2004 | $27.09 | $29.26 | $25.88 | $29.00 | +7.33% | 12,380,900 |
| Sep 2004 | $26.30 | $28.47 | $26.05 | $27.02 | +2.85% | 12,558,900 |
| Aug 2004 | $25.43 | $26.89 | $24.00 | $26.27 | +2.14% | 16,769,800 |
| Jul 2004 | $30.68 | $30.80 | $24.30 | $25.72 | -16.33% | 24,101,700 |
| Jun 2004 | $30.65 | $31.07 | $28.75 | $30.74 | -0.13% | 15,962,700 |
| May 2004 | $29.30 | $30.98 | $27.25 | $30.78 | +5.41% | 17,368,800 |
| Apr 2004 | $28.14 | $31.40 | $28.13 | $29.20 | +3.25% | 17,963,700 |
| Mar 2004 | $28.05 | $29.02 | $25.90 | $28.28 | +0.75% | 15,380,900 |
| Feb 2004 | $27.73 | $29.01 | $27.01 | $28.07 | +0.72% | 13,315,800 |
| Jan 2004 | $25.20 | $29.65 | $24.94 | $27.87 | +10.60% | 15,355,200 |
| Dec 2003 | $24.00 | $25.40 | $22.70 | $25.20 | +5.44% | 14,312,900 |
| Nov 2003 | $21.90 | $24.08 | $21.90 | $23.90 | +8.74% | 12,667,300 |
| Oct 2003 | $21.80 | $23.35 | $21.25 | $21.98 | +1.29% | 15,477,200 |
| Sep 2003 | $22.76 | $23.59 | $21.62 | $21.70 | -4.78% | 16,123,300 |
| Aug 2003 | $22.27 | $23.44 | $21.19 | $22.79 | +2.43% | 12,177,300 |
| Jul 2003 | $21.09 | $22.67 | $20.80 | $22.25 | +5.85% | 13,943,900 |
| Jun 2003 | $21.20 | $22.63 | $20.82 | $21.02 | -0.38% | 13,735,300 |
| May 2003 | $17.97 | $21.10 | $17.80 | $21.10 | +16.13% | 13,240,000 |
| Apr 2003 | $18.05 | $20.00 | $17.52 | $18.17 | +0.39% | 11,755,900 |
| Mar 2003 | $17.85 | $19.00 | $16.89 | $18.10 | +2.84% | 11,111,100 |
| Feb 2003 | $18.23 | $18.43 | $17.06 | $17.60 | -3.14% | 10,254,300 |
| Jan 2003 | $20.35 | $20.38 | $17.63 | $18.17 | -9.69% | 12,489,600 |
| Dec 2002 | $19.66 | $20.66 | $18.51 | $20.12 | +2.71% | 15,096,400 |
| Nov 2002 | $18.33 | $20.10 | $18.25 | $19.59 | +6.53% | 12,137,900 |
| Oct 2002 | $16.12 | $19.22 | $15.05 | $18.39 | +14.01% | 16,301,300 |
| Sep 2002 | $17.53 | $17.65 | $15.74 | $16.13 | -9.28% | 12,383,400 |
| Aug 2002 | $16.98 | $18.00 | $15.65 | $17.78 | +4.71% | 13,498,800 |
| Jul 2002 | $16.45 | $17.53 | $14.33 | $16.98 | +2.91% | 20,260,800 |
| Jun 2002 | $18.35 | $18.36 | $15.54 | $16.50 | -10.13% | 21,262,900 |
| May 2002 | $18.90 | $19.96 | $18.11 | $18.36 | -2.86% | 15,044,900 |
| Apr 2002 | $20.73 | $20.78 | $18.70 | $18.90 | -8.83% | 14,965,200 |
| Mar 2002 | $20.35 | $21.33 | $19.21 | $20.73 | +1.87% | 14,030,700 |
| Feb 2002 | $21.98 | $22.10 | $19.12 | $20.35 | -7.33% | 16,624,600 |
| Jan 2002 | $23.85 | $24.60 | $21.26 | $21.96 | -7.96% | 15,687,800 |
| Dec 2001 | $21.20 | $24.05 | $20.99 | $23.86 | +9.95% | 13,631,100 |
| Nov 2001 | $21.15 | $24.20 | $21.00 | $21.70 | +2.65% | 12,985,200 |
| Oct 2001 | $18.20 | $22.50 | $17.30 | $21.14 | +17.12% | 18,575,200 |
| Sep 2001 | $21.55 | $21.95 | $16.55 | $18.05 | -16.71% | 15,901,800 |
| Aug 2001 | $22.80 | $23.00 | $20.03 | $21.67 | -4.96% | 16,208,000 |
| Jul 2001 | $21.90 | $23.00 | $19.79 | $22.80 | +3.54% | 26,107,300 |
| Jun 2001 | $27.91 | $28.70 | $21.00 | $22.02 | -21.10% | 25,643,200 |
| May 2001 | $26.75 | $28.97 | $25.20 | $27.91 | +5.88% | 14,224,600 |
| Apr 2001 | $22.45 | $27.00 | $20.45 | $26.36 | +17.26% | 23,672,900 |
| Mar 2001 | $27.89 | $28.40 | $19.25 | $22.48 | -19.43% | 23,551,600 |
| Feb 2001 | $29.50 | $30.62 | $26.01 | $27.90 | -5.90% | 17,235,600 |
| Jan 2001 | $29.60 | $29.75 | $26.10 | $29.65 | -0.34% | 22,602,800 |
| Dec 2000 | $28.81 | $31.24 | $27.99 | $29.75 | +2.59% | 18,632,400 |
| Nov 2000 | $29.00 | $29.94 | $27.25 | $29.00 | 0.00% | 19,901,800 |
| Oct 2000 | $26.00 | $29.25 | $23.63 | $29.00 | +11.54% | 22,439,400 |
| Sep 2000 | $23.44 | $27.25 | $22.75 | $26.00 | +12.43% | 17,304,800 |
| Aug 2000 | $20.50 | $23.69 | $19.94 | $23.13 | +11.45% | 17,514,100 |
| Jul 2000 | $21.13 | $24.38 | $19.75 | $20.75 | -1.48% | 16,601,600 |
| Jun 2000 | $18.50 | $22.44 | $18.00 | $21.06 | +13.47% | 9,698,600 |
| May 2000 | $19.25 | $20.25 | $17.81 | $18.56 | -4.19% | 10,643,500 |
| Apr 2000 | $20.13 | $21.44 | $17.75 | $19.38 | -4.91% | 11,060,800 |
| Mar 2000 | $15.44 | $26.88 | $15.31 | $20.38 | +30.40% | 33,093,200 |
| Feb 2000 | $17.75 | $17.88 | $15.25 | $15.63 | -9.75% | 10,474,500 |
| Jan 2000 | $15.00 | $17.81 | $14.00 | $17.31 | +15.42% | 13,985,000 |
| Dec 1999 | $14.94 | $16.13 | $13.69 | $15.00 | 0.00% | 13,128,800 |
| Nov 1999 | $13.63 | $15.06 | $13.38 | $15.00 | +11.11% | 7,873,600 |
| Oct 1999 | $13.44 | $14.00 | $12.75 | $13.50 | +0.47% | 6,105,900 |
| Sep 1999 | $15.75 | $16.19 | $13.13 | $13.44 | -15.35% | 10,532,400 |
| Aug 1999 | $17.06 | $17.19 | $15.44 | $15.88 | -7.64% | 9,938,600 |
| Jul 1999 | $20.06 | $20.25 | $17.06 | $17.19 | -14.33% | 7,464,900 |
| Jun 1999 | $19.00 | $20.25 | $18.00 | $20.06 | +4.90% | 9,526,800 |
| May 1999 | $16.19 | $20.00 | $16.00 | $19.13 | +19.07% | 16,671,100 |
| Apr 1999 | $13.56 | $16.44 | $12.50 | $16.06 | +18.43% | 17,315,000 |
| Mar 1999 | $13.69 | $14.94 | $13.50 | $13.56 | -1.81% | 14,951,700 |
| Feb 1999 | $16.75 | $16.81 | $13.44 | $13.81 | -16.92% | 11,991,000 |
| Jan 1999 | $17.19 | $18.19 | $16.00 | $16.63 | -1.85% | 12,527,000 |
| Dec 1998 | $16.88 | $17.69 | $15.13 | $16.94 | +0.37% | 18,657,400 |
| Nov 1998 | $19.75 | $20.06 | $16.50 | $16.88 | -15.36% | 12,814,400 |
| Oct 1998 | $14.94 | $20.06 | $13.56 | $19.94 | +32.37% | 16,548,900 |
| Sep 1998 | $16.50 | $18.06 | $14.19 | $15.06 | -7.31% | 18,696,200 |
| Aug 1998 | $23.00 | $23.75 | $16.00 | $16.25 | -29.35% | 18,004,000 |
| Jul 1998 | $34.19 | $36.00 | $22.25 | $23.00 | -32.72% | 31,035,100 |
| Jun 1998 | $34.75 | $35.13 | $30.75 | $34.19 | -2.67% | 19,166,100 |
| May 1998 | $40.06 | $41.00 | $34.13 | $35.13 | -11.77% | 11,668,300 |
| Apr 1998 | $40.13 | $42.88 | $37.75 | $39.81 | -1.39% | 15,087,600 |
| Mar 1998 | $40.75 | $40.94 | $36.63 | $40.38 | -1.52% | 11,642,400 |
| Feb 1998 | $39.75 | $41.50 | $38.44 | $41.00 | +5.13% | 7,030,900 |
| Jan 1998 | $44.00 | $44.25 | $37.94 | $39.00 | -11.36% | 8,151,400 |
| Dec 1997 | $36.88 | $44.50 | $36.25 | $44.00 | +19.52% | 9,601,800 |
| Nov 1997 | $37.50 | $40.44 | $36.38 | $36.81 | -1.34% | 6,204,700 |
| Oct 1997 | $39.88 | $41.44 | $33.50 | $37.31 | -6.72% | 7,758,300 |
| Sep 1997 | $40.50 | $41.50 | $38.50 | $40.00 | -0.62% | 9,434,000 |
| Aug 1997 | $34.13 | $41.06 | $33.44 | $40.25 | +17.95% | 13,015,800 |
| Jul 1997 | $34.25 | $35.25 | $32.13 | $34.13 | -0.73% | 12,701,300 |
| Jun 1997 | $35.00 | $38.75 | $33.50 | $34.38 | -0.36% | 10,575,500 |
| May 1997 | $34.63 | $34.88 | $32.25 | $34.50 | 0.00% | 9,876,000 |
| Apr 1997 | $31.00 | $35.25 | $28.38 | $34.50 | +11.74% | 19,961,400 |
| Mar 1997 | $34.00 | $36.25 | $30.88 | $30.88 | -9.52% | 9,946,300 |
| Feb 1997 | $34.25 | $38.75 | $33.38 | $34.13 | -0.36% | 7,965,300 |
| Jan 1997 | $40.50 | $40.50 | $33.50 | $34.25 | -16.97% | 14,162,300 |
| Dec 1996 | $36.38 | $41.25 | $29.75 | $41.25 | +13.79% | 22,971,500 |
| Nov 1996 | $36.50 | $38.25 | $35.00 | $36.25 | -0.68% | 8,894,300 |
| Oct 1996 | $40.75 | $41.13 | $35.88 | $36.50 | -9.88% | 7,037,400 |
| Sep 1996 | $38.88 | $41.00 | $37.00 | $40.50 | +2.21% | 5,755,100 |
| Aug 1996 | $37.25 | $41.25 | $37.25 | $39.63 | +6.02% | 5,531,300 |
| Jul 1996 | $41.75 | $41.88 | $31.75 | $37.38 | -10.21% | 7,535,800 |
| Jun 1996 | $42.83 | $44.38 | $38.88 | $41.63 | -2.06% | 5,765,050 |
| May 1996 | $41.17 | $43.75 | $39.42 | $42.50 | +3.45% | 6,855,000 |
| Apr 1996 | $39.92 | $41.67 | $38.83 | $41.08 | +2.92% | 7,872,000 |
| Mar 1996 | $36.25 | $42.08 | $35.67 | $39.92 | +9.36% | 16,324,200 |
| Feb 1996 | $36.67 | $37.83 | $35.08 | $36.50 | +0.69% | 8,991,900 |
| Jan 1996 | $34.50 | $36.92 | $30.42 | $36.25 | +4.57% | 9,615,600 |
| Dec 1995 | $33.00 | $34.67 | $31.75 | $34.67 | +5.05% | 6,799,950 |
| Nov 1995 | $30.58 | $34.33 | $30.17 | $33.00 | +7.61% | 9,604,350 |
| Oct 1995 | $31.08 | $31.50 | $28.25 | $30.67 | -0.81% | 6,073,350 |
| Sep 1995 | $28.58 | $31.17 | $28.42 | $30.92 | +7.54% | 6,627,300 |
| Aug 1995 | $28.58 | $28.83 | $27.00 | $28.75 | +0.88% | 8,334,150 |
| Jul 1995 | $27.08 | $30.00 | $26.67 | $28.50 | +6.21% | 9,558,300 |
| Jun 1995 | $24.25 | $27.33 | $23.25 | $26.83 | +11.03% | 8,079,150 |
| May 1995 | $24.06 | $25.78 | $23.92 | $24.17 | +0.93% | 7,864,950 |
| Apr 1995 | $22.61 | $24.39 | $21.72 | $23.94 | +5.90% | 8,020,575 |
| Mar 1995 | $20.94 | $22.83 | $20.94 | $22.61 | +7.39% | 9,373,725 |
| Feb 1995 | $19.78 | $21.61 | $19.78 | $21.06 | +6.16% | 6,669,000 |
| Jan 1995 | $20.06 | $20.89 | $19.50 | $19.83 | -0.56% | 5,148,675 |
| Dec 1994 | $19.56 | $20.22 | $18.11 | $19.94 | +1.99% | 5,206,500 |
| Nov 1994 | $20.22 | $21.00 | $19.28 | $19.56 | -3.56% | 5,343,750 |
| Oct 1994 | $20.33 | $21.28 | $19.61 | $20.28 | -0.54% | 5,691,375 |
| Sep 1994 | $19.83 | $20.39 | $19.11 | $20.39 | +2.23% | 5,927,850 |
| Aug 1994 | $17.83 | $20.00 | $17.56 | $19.94 | +12.54% | 13,716,675 |
| Jul 1994 | $16.56 | $18.06 | $16.56 | $17.72 | +7.05% | 6,791,850 |
| Jun 1994 | $16.67 | $18.39 | $16.22 | $16.56 | -0.67% | 6,592,275 |
| May 1994 | $16.94 | $17.67 | $16.17 | $16.67 | -0.99% | 6,974,325 |
| Apr 1994 | $17.00 | $18.44 | $16.00 | $16.83 | -2.57% | 8,656,650 |
| Mar 1994 | $18.22 | $19.50 | $16.89 | $17.28 | -5.76% | 8,702,100 |
| Feb 1994 | $19.06 | $19.72 | $17.28 | $18.33 | -3.79% | 7,627,725 |
| Jan 1994 | $18.56 | $19.33 | $17.89 | $19.06 | +2.08% | 4,496,175 |
| Dec 1993 | $17.17 | $18.83 | $17.17 | $18.67 | +9.45% | 6,438,825 |
| Nov 1993 | $18.22 | $19.00 | $16.94 | $17.06 | -5.83% | 6,383,925 |
| Oct 1993 | $18.81 | $19.11 | $17.59 | $18.11 | -3.74% | 6,235,655 |
| Sep 1993 | $18.63 | $18.96 | $17.85 | $18.81 | +0.99% | 7,284,268 |
| Aug 1993 | $16.63 | $19.22 | $16.59 | $18.63 | +12.03% | 11,022,082 |
| Jul 1993 | $17.52 | $17.56 | $16.56 | $16.63 | -5.47% | 10,569,156 |
| Jun 1993 | $17.70 | $18.30 | $17.26 | $17.59 | -1.04% | 5,412,494 |
| May 1993 | $16.59 | $17.78 | $16.56 | $17.78 | +6.90% | 4,008,156 |
| Apr 1993 | $16.63 | $17.67 | $16.15 | $16.63 | -0.22% | 4,501,579 |
| Mar 1993 | $14.93 | $16.89 | $14.93 | $16.67 | +11.39% | 7,172,895 |
| Feb 1993 | $14.81 | $15.56 | $14.19 | $14.96 | +1.00% | 4,575,494 |
| Jan 1993 | $14.00 | $15.11 | $13.93 | $14.81 | +6.10% | 6,816,491 |
| Dec 1992 | $13.33 | $14.04 | $12.96 | $13.96 | +4.72% | 5,704,770 |
| Nov 1992 | $12.89 | $13.33 | $12.85 | $13.33 | +3.45% | 6,124,616 |
| Oct 1992 | $12.26 | $12.89 | $11.78 | $12.89 | +5.14% | 5,065,203 |
| Sep 1992 | $11.59 | $12.37 | $11.59 | $12.26 | +5.08% | 4,365,567 |
| Aug 1992 | $11.70 | $11.74 | $11.22 | $11.67 | -0.94% | 3,857,630 |
| Jul 1992 | $12.00 | $12.59 | $11.11 | $11.78 | -2.45% | 6,313,619 |
| Jun 1992 | $12.41 | $12.78 | $11.89 | $12.07 | -3.26% | 2,972,029 |
| May 1992 | $12.37 | $12.67 | $11.93 | $12.48 | +0.60% | 2,952,455 |
| Apr 1992 | $11.22 | $12.93 | $11.22 | $12.41 | +9.12% | 4,410,454 |
| Mar 1992 | $12.59 | $12.93 | $11.19 | $11.37 | -9.71% | 6,727,057 |
| Feb 1992 | $13.37 | $14.07 | $12.44 | $12.59 | -5.82% | 6,525,903 |
| Jan 1992 | $13.70 | $13.81 | $12.78 | $13.37 | -3.22% | 3,900,492 |
| Dec 1991 | $11.93 | $13.93 | $11.89 | $13.81 | +14.42% | 4,744,916 |
| Nov 1991 | $12.33 | $13.15 | $11.78 | $12.07 | -1.51% | 4,088,144 |
| Oct 1991 | $11.96 | $12.56 | $11.67 | $12.26 | +2.80% | 3,714,531 |
| Sep 1991 | $11.48 | $12.07 | $11.41 | $11.93 | +4.21% | 5,054,741 |
| Aug 1991 | $10.81 | $11.70 | $10.26 | $11.44 | +5.10% | 6,942,043 |
| Jul 1991 | $10.78 | $11.33 | $10.44 | $10.89 | +1.38% | 3,329,782 |
| Jun 1991 | $11.78 | $11.81 | $10.59 | $10.74 | -8.81% | 4,311,907 |
| May 1991 | $10.26 | $11.85 | $10.19 | $11.78 | +14.80% | 8,155,019 |
| Apr 1991 | $10.07 | $10.89 | $10.04 | $10.26 | +1.10% | 7,609,280 |
| Mar 1991 | $9.67 | $10.33 | $9.48 | $10.15 | +5.38% | 5,348,705 |
| Feb 1991 | $9.41 | $9.70 | $8.93 | $9.63 | +2.36% | 7,211,366 |
| Jan 1991 | $8.48 | $9.63 | $7.67 | $9.41 | +9.96% | 3,577,844 |
| Dec 1990 | $8.67 | $8.78 | $8.41 | $8.56 | -1.70% | 2,283,867 |
| Nov 1990 | $6.81 | $8.78 | $6.63 | $8.70 | +27.03% | 4,240,017 |
| Oct 1990 | $6.78 | $7.15 | $6.44 | $6.85 | +0.54% | 2,236,618 |
| Sep 1990 | $7.44 | $7.44 | $6.74 | $6.81 | -9.36% | 3,802,278 |
| Aug 1990 | $8.52 | $8.56 | $6.70 | $7.52 | -11.74% | 5,329,807 |
| Jul 1990 | $8.96 | $9.48 | $8.48 | $8.52 | -5.74% | 3,838,055 |
| Jun 1990 | $10.04 | $10.15 | $8.85 | $9.04 | -9.96% | 3,348,679 |
| May 1990 | $9.52 | $10.41 | $9.22 | $10.04 | +5.04% | 4,895,442 |
| Apr 1990 | $9.41 | $9.93 | $9.19 | $9.56 | +0.78% | 1,316,929 |
| Mar 1990 | $9.33 | $10.44 | $9.30 | $9.48 | +1.19% | 2,620,017 |
| Feb 1990 | $8.85 | $9.67 | $8.74 | $9.37 | +5.86% | 2,226,493 |
| Jan 1990 | $9.07 | $9.89 | $8.81 | $8.85 | -2.45% | 3,708,793 |
| Dec 1989 | $9.37 | $9.56 | $8.81 | $9.07 | -2.39% | 4,072,282 |
| Nov 1989 | $9.26 | $9.89 | $9.00 | $9.30 | +0.80% | 2,628,792 |
| Oct 1989 | $10.89 | $11.22 | $8.78 | $9.22 | -15.59% | 5,291,666 |
| Sep 1989 | $9.67 | $11.15 | $9.56 | $10.93 | +13.46% | 4,917,041 |
| Aug 1989 | $9.04 | $9.93 | $8.67 | $9.63 | +6.12% | 3,325,054 |
| Jul 1989 | $8.00 | $9.11 | $7.93 | $9.07 | +13.43% | 3,086,444 |
| Jun 1989 | $8.11 | $8.67 | $7.81 | $8.00 | -0.92% | 4,038,530 |
| May 1989 | $7.48 | $8.15 | $6.96 | $8.07 | +6.86% | 3,152,257 |
| Apr 1989 | $6.07 | $7.67 | $6.07 | $7.56 | +22.89% | 4,498,206 |
| Mar 1989 | $6.41 | $6.74 | $5.78 | $6.15 | -4.05% | 2,151,230 |
| Feb 1989 | $6.04 | $6.48 | $5.85 | $6.41 | +8.80% | 1,928,481 |
| Jan 1989 | $6.07 | $6.22 | $5.67 | $5.89 | -1.85% | 1,771,206 |
| Dec 1988 | $5.26 | $6.15 | $5.07 | $6.00 | +13.29% | 1,568,365 |
| Nov 1988 | $5.48 | $5.70 | $4.85 | $5.30 | -4.03% | 1,370,929 |
| Oct 1988 | $5.78 | $5.89 | $5.33 | $5.52 | -5.10% | 814,054 |
| Sep 1988 | $5.67 | $5.81 | $5.56 | $5.81 | +2.61% | 2,022,305 |
| Aug 1988 | $5.00 | $5.85 | $4.96 | $5.67 | +14.18% | 2,125,242 |
| Jul 1988 | $5.33 | $5.44 | $4.85 | $4.96 | -6.94% | 1,032,419 |
| Jun 1988 | $4.52 | $5.33 | $4.41 | $5.33 | +19.01% | 1,786,056 |
| May 1988 | $4.81 | $4.89 | $4.33 | $4.48 | -9.02% | 1,665,568 |
| Apr 1988 | $4.96 | $5.04 | $4.59 | $4.93 | -1.48% | 1,281,154 |
| Mar 1988 | $4.93 | $5.19 | $4.70 | $5.00 | +3.05% | 1,674,343 |
| Feb 1988 | $3.93 | $5.30 | $3.85 | $4.85 | +24.76% | 1,742,516 |
| Jan 1988 | $3.89 | $4.30 | $3.78 | $3.89 | -3.67% | 1,607,181 |
| Dec 1987 | $4.00 | $4.52 | $3.63 | $4.04 | +0.92% | 3,955,171 |
| Nov 1987 | $4.19 | $4.67 | $3.70 | $4.00 | -4.43% | 2,610,229 |
| Oct 1987 | $7.00 | $7.04 | $2.96 | $4.19 | -39.57% | 5,896,805 |
| Sep 1987 | $7.81 | $7.81 | $6.74 | $6.93 | -9.66% | 2,616,305 |
| Aug 1987 | $7.19 | $7.93 | $6.89 | $7.67 | +6.70% | 2,683,803 |
| Jul 1987 | $6.96 | $7.19 | $6.78 | $7.19 | +3.19% | 2,978,106 |
| Jun 1987 | $6.67 | $7.19 | $6.56 | $6.96 | +4.44% | 2,545,767 |
| May 1987 | $6.19 | $7.48 | $6.11 | $6.67 | +7.78% | 2,550,157 |
| Apr 1987 | $7.30 | $7.30 | $5.89 | $6.19 | -16.08% | 3,491,442 |
| Mar 1987 | $7.78 | $8.48 | $7.11 | $7.37 | -5.24% | 2,137,055 |
| Feb 1987 | $6.11 | $7.93 | $5.96 | $7.78 | +27.27% | 2,503,918 |
| Jan 1987 | $5.11 | $6.67 | $5.11 | $6.11 | +21.32% | 2,325,719 |
| Dec 1986 | $5.11 | $5.37 | $4.96 | $5.04 | -1.45% | 2,091,157 |
| Nov 1986 | $5.52 | $5.52 | $4.96 | $5.11 | -7.18% | 1,326,379 |
| Oct 1986 | $5.65 | $5.78 | $5.11 | $5.51 | -2.62% | 1,716,191 |
| Sep 1986 | $6.02 | $6.10 | $4.79 | $5.65 | -6.15% | 3,459,209 |
| Aug 1986 | $6.30 | $6.49 | $6.00 | $6.02 | -3.94% | 1,576,465 |
| Jul 1986 | $6.69 | $6.77 | $5.93 | $6.27 | -6.96% | 2,588,458 |
| Jun 1986 | $5.90 | $6.81 | $5.70 | $6.74 | +14.23% | 2,738,309 |
| May 1986 | $5.58 | $6.25 | $5.51 | $5.90 | +5.75% | 2,077,145 |
| Apr 1986 | $4.57 | $6.64 | $4.49 | $5.58 | +22.16% | 6,674,910 |
| Mar 1986 | $4.84 | $4.94 | $4.49 | $4.57 | -5.61% | 2,990,928 |
| Feb 1986 | $4.57 | $5.16 | $4.54 | $4.84 | +5.95% | 3,475,408 |
| Jan 1986 | $3.98 | $4.84 | $3.95 | $4.57 | +14.91% | 3,790,297 |
| Dec 1985 | $4.40 | $4.62 | $3.85 | $3.98 | -9.55% | 3,225,827 |
| Nov 1985 | $3.95 | $4.42 | $3.90 | $4.40 | +11.25% | 2,912,458 |
| Oct 1985 | $4.02 | $4.20 | $3.78 | $3.95 | -1.84% | 1,551,659 |
| Sep 1985 | $4.51 | $4.51 | $3.75 | $4.02 | -10.77% | 3,307,333 |
| Aug 1985 | $3.93 | $4.56 | $3.93 | $4.51 | +16.60% | 4,970,870 |
| Jul 1985 | $3.62 | $3.98 | $3.56 | $3.87 | +6.82% | 4,067,972 |
| Jun 1985 | $3.29 | $3.69 | $3.29 | $3.62 | +10.55% | 2,279,642 |
| May 1985 | $3.01 | $3.29 | $2.98 | $3.28 | +8.74% | 1,098,817 |
| Apr 1985 | $3.09 | $3.29 | $2.96 | $3.01 | -1.61% | 1,758,715 |
| Mar 1985 | $3.03 | $3.42 | $2.77 | $3.06 | +1.09% | 4,433,231 |
| Feb 1985 | $2.86 | $3.09 | $2.78 | $3.03 | +5.75% | 2,719,324 |
| Jan 1985 | $2.63 | $2.88 | $2.37 | $2.86 | +8.75% | 2,748,938 |
| Dec 1984 | $2.19 | $2.63 | $1.99 | $2.63 | +20.30% | 2,888,663 |
| Nov 1984 | $2.37 | $2.44 | $2.14 | $2.19 | -6.99% | 1,815,668 |
| Oct 1984 | $2.50 | $2.62 | $2.30 | $2.35 | -5.92% | 1,902,994 |
| Sep 1984 | $2.55 | $2.72 | $2.47 | $2.50 | -1.93% | 2,205,228 |
| Aug 1984 | $2.04 | $2.83 | $2.04 | $2.55 | +27.05% | 7,108,509 |
| Jul 1984 | $2.11 | $2.21 | $1.93 | $2.01 | -4.69% | 867,206 |
| Jun 1984 | $2.12 | $2.27 | $1.93 | $2.11 | -1.54% | 779,120 |
| May 1984 | $2.34 | $2.39 | $2.01 | $2.14 | -8.45% | 668,251 |
| Apr 1984 | $1.96 | $2.34 | $1.81 | $2.34 | +19.33% | 821,645 |
| Mar 1984 | $2.35 | $2.35 | $1.94 | $1.96 | -17.93% | 950,741 |
| Feb 1984 | $2.60 | $2.60 | $2.14 | $2.39 | -9.37% | 1,054,014 |
| Jan 1984 | $2.90 | $2.95 | $2.60 | $2.63 | -9.09% | 1,322,073 |
| Dec 1983 | $2.66 | $2.90 | $2.49 | $2.90 | +9.09% | 1,944,383 |
| Nov 1983 | $2.09 | $2.72 | $1.96 | $2.66 | +26.04% | 2,697,302 |
| Oct 1983 | $2.37 | $2.37 | $2.00 | $2.11 | -11.93% | 1,797,442 |
| Sep 1983 | $2.66 | $2.66 | $2.26 | $2.39 | -10.29% | 1,858,951 |
| Aug 1983 | $2.72 | $2.83 | $2.52 | $2.67 | -2.01% | 3,085,721 |
| Jul 1983 | $2.68 | $2.83 | $2.57 | $2.72 | +1.22% | 2,590,227 |
| Jun 1983 | $2.38 | $2.88 | $2.34 | $2.69 | +12.90% | 4,498,158 |
| May 1983 | $2.68 | $2.68 | $2.27 | $2.38 | -11.43% | 3,344,287 |
| Apr 1983 | $1.98 | $2.70 | $1.96 | $2.69 | +36.11% | 3,138,116 |
| Mar 1983 | $2.18 | $2.21 | $1.93 | $1.98 | -10.00% | 1,465,976 |
| Feb 1983 | $1.98 | $2.28 | $1.90 | $2.19 | +12.36% | 2,673,379 |
| Jan 1983 | $1.37 | $1.95 | $1.37 | $1.95 | +44.72% | 1,596,967 |
| Dec 1982 | $1.54 | $1.54 | $1.35 | $1.35 | -12.15% | 2,625,540 |
| Nov 1982 | $1.56 | $1.73 | $1.48 | $1.54 | -2.10% | 2,598,201 |
| Oct 1982 | $1.34 | $1.69 | $1.31 | $1.57 | +17.22% | 2,194,973 |
| Sep 1982 | $1.27 | $1.39 | $1.19 | $1.34 | +5.17% | 3,051,549 |
| Aug 1982 | $1.09 | $1.34 | $0.9986 | $1.27 | +17.18% | 3,259,996 |
| Jul 1982 | $1.27 | $1.32 | $1.06 | $1.09 | -14.66% | 1,172,097 |
| Jun 1982 | $1.34 | $1.35 | $1.26 | $1.27 | -4.91% | 1,650,502 |
| May 1982 | $1.32 | $1.40 | $1.27 | $1.34 | +1.66% | 1,538,874 |
| Apr 1982 | $1.46 | $1.54 | $1.27 | $1.32 | -9.77% | 1,317,895 |
| Mar 1982 | $1.56 | $1.62 | $1.33 | $1.46 | -6.34% | 2,011,585 |
| Feb 1982 | $1.88 | $1.88 | $1.51 | $1.56 | -17.44% | 2,148,273 |
| Jan 1982 | $1.87 | $1.96 | $1.73 | $1.89 | +1.17% | 1,111,726 |
| Dec 1981 | $2.09 | $2.09 | $1.76 | $1.87 | -11.46% | 2,647,182 |
| Nov 1981 | $2.11 | $2.34 | $2.00 | $2.11 | 0.00% | 1,815,667 |
| Oct 1981 | $1.79 | $2.13 | $1.76 | $2.11 | +17.79% | 1,773,519 |
| Sep 1981 | $2.15 | $2.16 | $1.65 | $1.79 | -16.83% | 1,922,738 |
| Aug 1981 | $2.28 | $2.39 | $1.94 | $2.15 | -5.77% | 1,950,073 |
| Jul 1981 | $2.55 | $2.58 | $2.24 | $2.28 | -10.73% | 1,714,289 |
| Jun 1981 | $2.82 | $2.86 | $2.52 | $2.56 | -8.98% | 1,503,563 |
| May 1981 | $3.19 | $3.19 | $2.74 | $2.81 | -12.33% | 1,203,990 |
| Apr 1981 | $2.96 | $3.43 | $2.92 | $3.20 | +8.15% | 1,968,304 |
| Mar 1981 | $2.88 | $3.14 | $2.79 | $2.96 | +3.05% | 1,784,912 |
| Feb 1981 | $2.91 | $2.91 | $2.57 | $2.88 | -1.50% | 2,584,534 |
| Jan 1981 | $2.70 | $3.05 | $2.57 | $2.92 | +8.13% | 2,593,645 |
| Dec 1980 | $2.90 | $2.90 | $2.46 | $2.70 | -7.17% | 2,898,915 |
| Nov 1980 | $2.95 | $3.35 | $2.68 | $2.91 | -1.12% | 3,319,231 |
| Oct 1980 | $3.11 | $3.36 | $2.92 | $2.94 | -5.30% | 2,725,777 |
| Sep 1980 | $3.03 | $3.45 | $2.92 | $3.11 | +2.54% | 4,702,050 |
| Aug 1980 | $2.66 | $3.29 | $2.66 | $3.03 | +15.00% | 6,064,369 |
| Jul 1980 | $2.19 | $2.74 | $2.17 | $2.63 | +20.00% | 5,092,750 |
| Jun 1980 | $2.19 | $2.59 | $2.11 | $2.19 | 0.00% | 4,842,155 |
| May 1980 | $2.26 | $2.30 | $2.04 | $2.19 | -2.91% | 3,512,869 |
| Apr 1980 | $2.11 | $2.33 | $1.95 | $2.26 | +7.29% | 2,785,009 |
| Mar 1980 | $2.06 | $2.17 | $1.76 | $2.11 | – | 2,525,301 |
Seasonality
TMO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -4.4% | 0.7% | 0.3% | -0.5% | 2.1% | 8.6% | 2.4% | 0.3% | 1.8% | 3.3% | -0.1% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.1% | -9.9% | -5.6% | -2.6% | 2.8% | 1.9% | 14.5% | 7.5% | 9.5% | 3.3% | ||
| 2025 | 14.9% | -11.5% | -5.8% | -13.8% | -6.1% | 0.8% | 15.3% | 5.4% | -1.5% | 17.0% | 4.1% | -1.9% |
| 2024 | 1.5% | 5.8% | 2.0% | -2.1% | -0.1% | -2.6% | 10.9% | 0.3% | 0.6% | -11.7% | -3.1% | -1.7% |
| 2023 | 3.6% | -5.0% | 6.5% | -3.7% | -8.4% | 2.7% | 5.2% | 1.5% | -9.1% | -12.1% | 11.5% | 7.1% |
| 2022 | -12.9% | -6.4% | 8.6% | -6.4% | 2.6% | -4.2% | 10.1% | -8.9% | -6.9% | 1.3% | 9.0% | -1.6% |
| 2021 | 9.4% | -11.7% | 1.5% | 3.0% | -0.2% | 7.5% | 7.0% | 2.8% | 3.0% | 10.8% | -0.0% | 5.5% |
| 2020 | -3.6% | -7.1% | -2.4% | 18.0% | 4.3% | 3.8% | 14.2% | 3.6% | 3.0% | 7.2% | -1.7% | 0.2% |
| 2019 | 9.8% | 5.7% | 5.5% | 1.4% | -3.8% | 10.1% | -5.4% | 3.4% | 1.5% | 3.7% | 4.0% | 3.5% |
| 2018 | 18.0% | -6.9% | -0.9% | 1.9% | -1.0% | -0.5% | 13.2% | 1.9% | 2.2% | -4.3% | 6.8% | -10.3% |
| 2017 | 8.0% | 3.5% | -2.5% | 7.6% | 4.5% | 1.1% | 0.6% | 6.6% | 1.2% | 2.4% | -0.6% | -1.4% |