Toll Brothers, Inc. (TOL) stock
TOLNYSEOperative BuildersFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 16/3014% above fair value
$145.95+1.68 (+1.16%)
Close on Oct 30, 2026Market cap $13.45BP/E 11.7Yield 0.67%
Price history
Toll Brothers share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$145.95
+1.16% on the day
52-week range
$123.15 – $168.36
-13.3% from the high
Change over 52 weeks
+9.3%
From $133.58 on Oct 30, 2025
Average volume
994,998
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $135.14 | $147.33 | $128.44 | $145.95 | +8.31% | 22,627,955 |
| Sep 2026 | $142.06 | $144.14 | $130.26 | $134.75 | -6.06% | 23,532,028 |
| Aug 2026 | $148.86 | $155.97 | $141.73 | $143.45 | -1.67% | 18,116,773 |
| Jul 2026 | $162.91 | $164.72 | $145.08 | $145.89 | -11.45% | 20,414,053 |
| Jun 2026 | $139.02 | $166.23 | $136.35 | $164.75 | +18.92% | 25,647,752 |
| May 2026 | $143.40 | $144.40 | $123.15 | $138.54 | -2.53% | 22,799,318 |
| Apr 2026 | $136.00 | $153.88 | $132.12 | $142.14 | +4.15% | 20,051,423 |
| Mar 2026 | $153.45 | $156.42 | $129.92 | $136.47 | -13.21% | 31,119,682 |
| Feb 2026 | $144.49 | $168.36 | $142.80 | $157.24 | +8.82% | 25,786,426 |
| Jan 2026 | $135.21 | $151.10 | $132.56 | $144.49 | +6.86% | 24,915,966 |
| Dec 2025 | $137.46 | $145.01 | $128.20 | $135.22 | -3.30% | 28,925,329 |
| Nov 2025 | $133.72 | $141.23 | $123.90 | $139.83 | +3.62% | 17,848,413 |
| Oct 2025 | $138.60 | $143.86 | $126.47 | $134.95 | -2.31% | 27,813,115 |
| Sep 2025 | $136.17 | $149.79 | $133.82 | $138.14 | -0.62% | 34,416,139 |
| Aug 2025 | $119.91 | $140.86 | $117.71 | $139.00 | +17.44% | 33,676,795 |
| Jul 2025 | $113.53 | $129.06 | $113.52 | $118.36 | +3.71% | 37,245,242 |
| Jun 2025 | $103.10 | $116.28 | $100.92 | $114.13 | +9.48% | 34,624,963 |
| May 2025 | $101.08 | $110.67 | $99.12 | $104.25 | +3.35% | 38,029,902 |
| Apr 2025 | $106.59 | $107.01 | $86.67 | $100.87 | -4.47% | 42,732,435 |
| Mar 2025 | $111.99 | $113.30 | $101.50 | $105.59 | -5.42% | 38,926,723 |
| Feb 2025 | $133.00 | $136.36 | $109.24 | $111.64 | -17.80% | 39,732,319 |
| Jan 2025 | $127.42 | $141.15 | $122.56 | $135.81 | +7.83% | 29,926,968 |
| Dec 2024 | $164.38 | $165.51 | $120.77 | $125.95 | -23.75% | 36,814,114 |
| Nov 2024 | $148.74 | $169.52 | $144.67 | $165.17 | +12.79% | 21,517,643 |
| Oct 2024 | $154.68 | $160.12 | $137.83 | $146.44 | -5.21% | 22,892,952 |
| Sep 2024 | $143.75 | $156.00 | $135.22 | $154.49 | +7.23% | 31,174,588 |
| Aug 2024 | $143.95 | $149.77 | $123.01 | $144.07 | +0.95% | 32,917,844 |
| Jul 2024 | $115.59 | $146.75 | $108.86 | $142.71 | +23.90% | 31,471,678 |
| Jun 2024 | $122.80 | $123.68 | $114.10 | $115.18 | -5.31% | 25,189,255 |
| May 2024 | $119.08 | $135.37 | $117.44 | $121.64 | +2.12% | 33,832,455 |
| Apr 2024 | $129.23 | $130.63 | $111.27 | $119.11 | -7.93% | 24,223,554 |
| Mar 2024 | $114.50 | $130.28 | $114.05 | $129.37 | +12.85% | 27,958,364 |
| Feb 2024 | $100.64 | $115.03 | $97.45 | $114.64 | +15.39% | 30,427,433 |
| Jan 2024 | $101.44 | $104.33 | $95.46 | $99.35 | -3.35% | 30,135,314 |
| Dec 2023 | $85.98 | $105.91 | $85.91 | $102.79 | +19.68% | 34,540,666 |
| Nov 2023 | $70.51 | $87.12 | $70.15 | $85.89 | +21.47% | 26,161,673 |
| Oct 2023 | $73.46 | $76.58 | $68.08 | $70.71 | -4.39% | 34,252,469 |
| Sep 2023 | $82.33 | $84.57 | $72.57 | $73.96 | -9.73% | 37,292,687 |
| Aug 2023 | $80.20 | $82.54 | $74.26 | $81.93 | +1.99% | 40,434,341 |
| Jul 2023 | $79.50 | $83.72 | $75.31 | $80.33 | +1.59% | 30,958,687 |
| Jun 2023 | $68.19 | $79.47 | $67.72 | $79.07 | +16.79% | 38,430,644 |
| May 2023 | $63.72 | $69.22 | $61.70 | $67.70 | +5.93% | 36,760,396 |
| Apr 2023 | $59.77 | $64.28 | $57.09 | $63.91 | +6.46% | 22,627,484 |
| Mar 2023 | $59.68 | $60.72 | $56.36 | $60.03 | +0.15% | 35,913,491 |
| Feb 2023 | $59.13 | $62.61 | $55.44 | $59.94 | +0.76% | 30,330,078 |
| Jan 2023 | $50.81 | $63.19 | $49.87 | $59.49 | +19.17% | 26,941,833 |
| Dec 2022 | $48.49 | $53.02 | $45.47 | $49.92 | +4.20% | 34,240,099 |
| Nov 2022 | $43.69 | $47.98 | $40.57 | $47.91 | +11.21% | 27,172,439 |
| Oct 2022 | $42.48 | $46.36 | $39.53 | $43.08 | +2.57% | 37,526,982 |
| Sep 2022 | $43.32 | $46.34 | $40.51 | $42.00 | -4.09% | 42,282,734 |
| Aug 2022 | $49.30 | $50.43 | $43.77 | $43.79 | -10.96% | 37,644,387 |
| Jul 2022 | $44.86 | $51.82 | $44.86 | $49.18 | +10.27% | 28,460,353 |
| Jun 2022 | $50.63 | $50.96 | $40.20 | $44.60 | -11.63% | 34,761,247 |
| May 2022 | $46.24 | $51.13 | $43.76 | $50.47 | +8.84% | 35,347,627 |
| Apr 2022 | $47.57 | $49.30 | $44.84 | $46.37 | -1.38% | 36,855,291 |
| Mar 2022 | $53.81 | $55.35 | $47.01 | $47.02 | -13.34% | 41,158,562 |
| Feb 2022 | $59.37 | $60.41 | $47.17 | $54.26 | -7.99% | 37,415,402 |
| Jan 2022 | $72.43 | $72.75 | $53.69 | $58.97 | -18.54% | 46,868,443 |
| Dec 2021 | $64.38 | $75.61 | $63.82 | $72.39 | +14.05% | 41,760,443 |
| Nov 2021 | $60.35 | $67.33 | $59.39 | $63.47 | +5.48% | 16,917,387 |
| Oct 2021 | $55.82 | $62.34 | $54.72 | $60.17 | +8.83% | 19,629,668 |
| Sep 2021 | $64.20 | $64.86 | $55.27 | $55.29 | -13.69% | 24,289,771 |
| Aug 2021 | $59.70 | $64.81 | $57.20 | $64.06 | +8.08% | 23,750,161 |
| Jul 2021 | $57.92 | $60.12 | $52.02 | $59.27 | +2.53% | 24,206,543 |
| Jun 2021 | $65.83 | $66.05 | $55.61 | $57.81 | -11.39% | 37,393,954 |
| May 2021 | $63.51 | $68.88 | $57.93 | $65.24 | +4.05% | 29,763,605 |
| Apr 2021 | $57.39 | $64.50 | $57.03 | $62.70 | +10.52% | 29,235,213 |
| Mar 2021 | $54.36 | $59.52 | $49.79 | $56.73 | +6.20% | 39,819,534 |
| Feb 2021 | $51.34 | $56.96 | $49.51 | $53.42 | +4.54% | 31,784,590 |
| Jan 2021 | $43.62 | $54.84 | $41.22 | $51.10 | +17.55% | 42,536,220 |
| Dec 2020 | $47.45 | $49.52 | $43.41 | $43.47 | -8.19% | 50,780,689 |
| Nov 2020 | $42.96 | $48.61 | $40.95 | $47.35 | +11.99% | 29,220,379 |
| Oct 2020 | $48.83 | $50.42 | $42.03 | $42.28 | -13.11% | 32,275,093 |
| Sep 2020 | $41.86 | $49.70 | $39.81 | $48.66 | +15.25% | 51,166,088 |
| Aug 2020 | $38.48 | $47.40 | $38.05 | $42.22 | +10.52% | 47,013,020 |
| Jul 2020 | $32.32 | $39.18 | $31.03 | $38.20 | +17.21% | 43,095,336 |
| Jun 2020 | $31.86 | $37.80 | $28.91 | $32.59 | +0.87% | 53,790,567 |
| May 2020 | $23.17 | $35.26 | $22.90 | $32.31 | +34.51% | 62,029,010 |
| Apr 2020 | $18.19 | $26.43 | $16.75 | $24.02 | +24.78% | 63,667,572 |
| Mar 2020 | $37.21 | $40.68 | $13.28 | $19.25 | -48.02% | 92,270,332 |
| Feb 2020 | $44.44 | $49.31 | $36.17 | $37.03 | -16.52% | 49,661,116 |
| Jan 2020 | $39.68 | $46.66 | $39.52 | $44.36 | +12.28% | 48,379,389 |
| Dec 2019 | $40.14 | $41.62 | $38.59 | $39.51 | -1.64% | 44,517,448 |
| Nov 2019 | $40.09 | $41.06 | $38.43 | $40.17 | +1.01% | 23,683,698 |
| Oct 2019 | $41.05 | $41.53 | $38.41 | $39.77 | -3.12% | 31,033,239 |
| Sep 2019 | $36.00 | $41.70 | $35.85 | $41.05 | +13.43% | 46,657,491 |
| Aug 2019 | $36.06 | $37.22 | $34.55 | $36.19 | +0.61% | 41,324,966 |
| Jul 2019 | $37.09 | $37.37 | $34.79 | $35.97 | -1.77% | 31,935,769 |
| Jun 2019 | $34.69 | $38.46 | $34.61 | $36.62 | +5.32% | 32,782,812 |
| May 2019 | $38.30 | $39.58 | $34.55 | $34.77 | -8.74% | 35,853,565 |
| Apr 2019 | $36.27 | $39.46 | $35.50 | $38.10 | +5.25% | 28,778,281 |
| Mar 2019 | $35.93 | $37.89 | $34.34 | $36.20 | +1.69% | 42,089,586 |
| Feb 2019 | $37.01 | $37.96 | $35.55 | $35.60 | -3.63% | 36,748,390 |
| Jan 2019 | $32.38 | $37.13 | $32.30 | $36.94 | +12.18% | 43,076,095 |
| Dec 2018 | $33.48 | $34.33 | $30.17 | $32.93 | -0.12% | 74,197,459 |
| Nov 2018 | $33.62 | $34.12 | $29.25 | $32.97 | -2.05% | 75,766,963 |
| Oct 2018 | $33.14 | $34.36 | $28.68 | $33.66 | +1.91% | 92,784,940 |
| Sep 2018 | $36.16 | $37.90 | $32.92 | $33.03 | -8.83% | 44,963,673 |
| Aug 2018 | $35.14 | $39.80 | $33.47 | $36.23 | +2.75% | 69,530,047 |
| Jul 2018 | $36.65 | $38.25 | $34.34 | $35.26 | -4.68% | 41,713,815 |
| Jun 2018 | $39.77 | $40.89 | $35.72 | $36.99 | -6.33% | 50,995,063 |
| May 2018 | $42.16 | $43.83 | $39.02 | $39.49 | -6.33% | 56,064,317 |
| Apr 2018 | $43.07 | $45.29 | $40.63 | $42.16 | -2.52% | 42,226,867 |
| Mar 2018 | $43.92 | $45.76 | $42.57 | $43.25 | -1.32% | 38,361,392 |
| Feb 2018 | $46.15 | $49.24 | $43.07 | $43.83 | -5.90% | 54,814,416 |
| Jan 2018 | $48.18 | $52.73 | $46.18 | $46.58 | -3.00% | 41,731,715 |
| Dec 2017 | $50.27 | $51.08 | $45.35 | $48.02 | -4.59% | 61,278,745 |
| Nov 2017 | $46.26 | $50.95 | $43.22 | $50.33 | +9.32% | 48,106,180 |
| Oct 2017 | $41.61 | $46.17 | $41.16 | $46.04 | +11.02% | 30,881,764 |
| Sep 2017 | $39.04 | $41.60 | $37.86 | $41.47 | +6.44% | 40,305,346 |
| Aug 2017 | $38.64 | $40.15 | $36.55 | $38.96 | +0.96% | 41,259,301 |
| Jul 2017 | $39.69 | $41.07 | $38.51 | $38.59 | -2.33% | 31,872,019 |
| Jun 2017 | $36.91 | $39.82 | $36.73 | $39.51 | +7.04% | 37,023,581 |
| May 2017 | $36.11 | $39.37 | $35.72 | $36.91 | +2.56% | 46,036,341 |
| Apr 2017 | $36.19 | $37.37 | $34.99 | $35.99 | -0.33% | 35,780,926 |
| Mar 2017 | $34.50 | $37.28 | $34.43 | $36.11 | +5.77% | 47,930,642 |
| Feb 2017 | $31.48 | $34.48 | $30.67 | $34.14 | +8.86% | 48,543,310 |
| Jan 2017 | $31.40 | $33.44 | $30.45 | $31.36 | +1.16% | 40,031,747 |
| Dec 2016 | $29.58 | $33.48 | $29.12 | $31.00 | +4.52% | 60,722,234 |
| Nov 2016 | $27.43 | $30.80 | $26.65 | $29.66 | +8.09% | 50,636,705 |
| Oct 2016 | $29.69 | $29.83 | $27.11 | $27.44 | -8.10% | 39,731,589 |
| Sep 2016 | $31.13 | $31.31 | $28.42 | $29.86 | -3.96% | 51,668,900 |
| Aug 2016 | $27.90 | $32.25 | $27.00 | $31.09 | +11.00% | 66,008,600 |
| Jul 2016 | $27.02 | $29.41 | $26.19 | $28.01 | +4.09% | 49,027,500 |
| Jun 2016 | $28.93 | $29.97 | $25.29 | $26.91 | -7.68% | 57,968,000 |
| May 2016 | $27.34 | $29.84 | $26.27 | $29.15 | +6.78% | 61,518,600 |
| Apr 2016 | $29.32 | $30.17 | $26.63 | $27.30 | -7.49% | 50,549,400 |
| Mar 2016 | $27.72 | $29.97 | $27.05 | $29.51 | +7.50% | 55,122,200 |
| Feb 2016 | $27.38 | $28.05 | $23.75 | $27.45 | -0.62% | 67,758,700 |
| Jan 2016 | $33.10 | $33.39 | $26.57 | $27.62 | -17.06% | 65,990,400 |
| Dec 2015 | $37.26 | $38.15 | $32.83 | $33.30 | -10.44% | 52,419,800 |
| Nov 2015 | $35.98 | $37.98 | $33.95 | $37.18 | +3.36% | 35,566,700 |
| Oct 2015 | $34.25 | $37.67 | $33.47 | $35.97 | +5.05% | 45,833,300 |
| Sep 2015 | $36.02 | $38.45 | $33.71 | $34.24 | -7.38% | 50,074,300 |
| Aug 2015 | $38.89 | $42.19 | $34.49 | $36.97 | -5.01% | 65,970,100 |
| Jul 2015 | $38.41 | $39.59 | $37.44 | $38.92 | +1.91% | 38,608,600 |
| Jun 2015 | $36.30 | $38.87 | $35.80 | $38.19 | +5.58% | 44,499,100 |
| May 2015 | $35.62 | $38.96 | $35.03 | $36.17 | +1.77% | 56,215,300 |
| Apr 2015 | $39.33 | $40.33 | $35.45 | $35.54 | -9.66% | 55,241,100 |
| Mar 2015 | $38.31 | $39.84 | $36.62 | $39.34 | +2.69% | 46,808,100 |
| Feb 2015 | $34.62 | $39.09 | $34.19 | $38.31 | +10.66% | 47,493,600 |
| Jan 2015 | $34.52 | $36.10 | $32.19 | $34.62 | +1.02% | 67,538,800 |
| Dec 2014 | $34.81 | $35.46 | $30.81 | $34.27 | -2.06% | 63,849,500 |
| Nov 2014 | $31.92 | $35.48 | $31.35 | $34.99 | +9.51% | 42,894,700 |
| Oct 2014 | $31.15 | $32.78 | $28.92 | $31.95 | +2.54% | 70,372,600 |
| Sep 2014 | $35.85 | $35.94 | $31.14 | $31.16 | -12.45% | 47,953,800 |
| Aug 2014 | $32.61 | $35.87 | $32.34 | $35.59 | +8.87% | 30,723,000 |
| Jul 2014 | $36.90 | $37.62 | $32.38 | $32.69 | -11.41% | 38,951,900 |
| Jun 2014 | $36.20 | $37.58 | $35.39 | $36.90 | +1.88% | 36,532,900 |
| May 2014 | $34.30 | $37.20 | $33.26 | $36.22 | +5.78% | 47,330,600 |
| Apr 2014 | $35.95 | $37.89 | $33.41 | $34.24 | -4.62% | 56,179,000 |
| Mar 2014 | $38.54 | $39.95 | $34.71 | $35.90 | -7.97% | 70,112,300 |
| Feb 2014 | $36.61 | $39.73 | $35.54 | $39.01 | +6.15% | 73,848,000 |
| Jan 2014 | $36.76 | $37.58 | $34.50 | $36.75 | -0.68% | 65,439,800 |
| Dec 2013 | $34.14 | $37.26 | $32.42 | $37.00 | +8.50% | 70,526,400 |
| Nov 2013 | $32.87 | $35.25 | $31.60 | $34.10 | +3.71% | 73,952,600 |
| Oct 2013 | $32.38 | $34.21 | $29.64 | $32.88 | +1.39% | 79,498,700 |
| Sep 2013 | $30.92 | $35.02 | $29.85 | $32.43 | +5.95% | 75,868,400 |
| Aug 2013 | $33.16 | $33.82 | $30.15 | $30.61 | -6.88% | 85,304,200 |
| Jul 2013 | $32.76 | $35.26 | $30.92 | $32.87 | +0.74% | 90,108,900 |
| Jun 2013 | $34.32 | $34.51 | $30.31 | $32.63 | -4.51% | 116,213,000 |
| May 2013 | $34.05 | $39.25 | $33.54 | $34.17 | -0.41% | 84,376,200 |
| Apr 2013 | $34.20 | $35.55 | $29.87 | $34.31 | +0.20% | 101,861,300 |
| Mar 2013 | $33.93 | $36.68 | $33.35 | $34.24 | +0.35% | 61,466,100 |
| Feb 2013 | $37.67 | $37.94 | $33.09 | $34.12 | -8.89% | 65,701,800 |
| Jan 2013 | $33.01 | $38.36 | $32.97 | $37.45 | +15.84% | 67,338,200 |
| Dec 2012 | $31.86 | $34.00 | $30.17 | $32.33 | +1.54% | 78,649,700 |
| Nov 2012 | $33.26 | $33.90 | $28.50 | $31.84 | -3.54% | 70,336,700 |
| Oct 2012 | $33.50 | $35.99 | $32.30 | $33.01 | -0.66% | 57,565,400 |
| Sep 2012 | $32.60 | $37.08 | $32.30 | $33.23 | +1.56% | 71,057,700 |
| Aug 2012 | $29.39 | $33.68 | $28.38 | $32.72 | +12.17% | 66,333,100 |
| Jul 2012 | $29.60 | $31.34 | $28.36 | $29.17 | -1.88% | 67,331,600 |
| Jun 2012 | $26.65 | $29.75 | $23.78 | $29.73 | +8.98% | 90,030,000 |
| May 2012 | $25.51 | $28.75 | $25.11 | $27.28 | +7.40% | 112,023,500 |
| Apr 2012 | $23.89 | $25.80 | $21.78 | $25.40 | +5.88% | 77,390,300 |
| Mar 2012 | $23.58 | $25.29 | $22.02 | $23.99 | +2.26% | 67,620,200 |
| Feb 2012 | $22.07 | $24.22 | $21.83 | $23.46 | +7.57% | 63,670,100 |
| Jan 2012 | $20.83 | $23.68 | $20.63 | $21.81 | +6.81% | 78,082,200 |
| Dec 2011 | $20.29 | $21.44 | $18.95 | $20.42 | +0.54% | 84,148,600 |
| Nov 2011 | $16.96 | $20.33 | $16.77 | $20.31 | +16.46% | 90,821,400 |
| Oct 2011 | $14.30 | $18.90 | $13.16 | $17.44 | +20.86% | 82,334,800 |
| Sep 2011 | $17.23 | $17.27 | $14.05 | $14.43 | -16.06% | 70,979,400 |
| Aug 2011 | $20.20 | $20.31 | $14.59 | $17.19 | -13.88% | 91,092,700 |
| Jul 2011 | $20.80 | $21.59 | $19.80 | $19.96 | -3.76% | 40,183,800 |
| Jun 2011 | $21.61 | $21.80 | $19.52 | $20.74 | -4.64% | 54,569,000 |
| May 2011 | $21.11 | $21.93 | $19.93 | $21.75 | +3.52% | 54,608,200 |
| Apr 2011 | $19.85 | $21.15 | $19.08 | $21.01 | +6.27% | 49,602,200 |
| Mar 2011 | $21.39 | $21.94 | $19.75 | $19.77 | -7.01% | 59,213,400 |
| Feb 2011 | $20.36 | $22.42 | $19.89 | $21.26 | +5.04% | 59,131,100 |
| Jan 2011 | $19.27 | $21.34 | $19.17 | $20.24 | +6.53% | 64,304,400 |
| Dec 2010 | $18.20 | $20.06 | $18.05 | $19.00 | +5.85% | 48,864,100 |
| Nov 2010 | $18.03 | $19.75 | $17.35 | $17.95 | +0.06% | 49,546,900 |
| Oct 2010 | $19.13 | $19.33 | $17.73 | $17.94 | -5.68% | 38,194,900 |
| Sep 2010 | $17.58 | $19.31 | $17.44 | $19.02 | +10.01% | 49,370,900 |
| Aug 2010 | $17.57 | $18.05 | $15.57 | $17.29 | -0.40% | 63,133,300 |
| Jul 2010 | $16.34 | $18.09 | $15.85 | $17.36 | +6.11% | 65,408,300 |
| Jun 2010 | $20.85 | $21.03 | $16.34 | $16.36 | -22.35% | 90,644,600 |
| May 2010 | $22.73 | $23.31 | $19.87 | $21.07 | -6.65% | 86,583,700 |
| Apr 2010 | $20.97 | $23.67 | $19.94 | $22.57 | +8.51% | 75,275,500 |
| Mar 2010 | $18.81 | $21.39 | $18.81 | $20.80 | +10.46% | 64,693,300 |
| Feb 2010 | $18.56 | $20.24 | $18.07 | $18.83 | +1.95% | 72,922,500 |
| Jan 2010 | $18.85 | $20.44 | $17.64 | $18.47 | -1.81% | 70,228,500 |
| Dec 2009 | $19.84 | $19.84 | $17.38 | $18.81 | -3.49% | 73,430,500 |
| Nov 2009 | $17.46 | $21.80 | $16.82 | $19.49 | +12.53% | 109,419,800 |
| Oct 2009 | $19.45 | $20.15 | $16.88 | $17.32 | -11.36% | 83,731,800 |
| Sep 2009 | $22.63 | $23.26 | $19.39 | $19.54 | -14.07% | 74,154,700 |
| Aug 2009 | $19.79 | $23.62 | $19.29 | $22.74 | +16.26% | 85,624,100 |
| Jul 2009 | $17.07 | $19.75 | $15.19 | $19.56 | +15.26% | 60,649,800 |
| Jun 2009 | $18.86 | $19.63 | $16.12 | $16.97 | -8.67% | 87,200,400 |
| May 2009 | $20.22 | $21.45 | $17.05 | $18.58 | -8.29% | 87,760,600 |
| Apr 2009 | $17.80 | $21.30 | $17.12 | $20.26 | +11.56% | 106,696,900 |
| Mar 2009 | $15.31 | $20.25 | $13.72 | $18.16 | +14.57% | 107,698,800 |
| Feb 2009 | $16.87 | $20.96 | $15.27 | $15.85 | -6.87% | 94,525,200 |
| Jan 2009 | $21.21 | $22.79 | $16.81 | $17.02 | -20.58% | 78,352,400 |
| Dec 2008 | $19.10 | $24.30 | $17.02 | $21.43 | +7.53% | 91,896,400 |
| Nov 2008 | $23.09 | $23.82 | $13.55 | $19.93 | -13.80% | 89,328,700 |
| Oct 2008 | $24.93 | $25.90 | $16.00 | $23.12 | -8.36% | 132,722,100 |
| Sep 2008 | $25.45 | $28.00 | $22.02 | $25.23 | +1.41% | 156,441,400 |
| Aug 2008 | $20.31 | $25.12 | $18.91 | $24.88 | +23.84% | 89,573,500 |
| Jul 2008 | $18.40 | $21.98 | $16.25 | $20.09 | +7.26% | 99,017,100 |
| Jun 2008 | $21.01 | $22.00 | $18.62 | $18.73 | -11.11% | 91,863,100 |
| May 2008 | $22.59 | $25.50 | $20.11 | $21.07 | -6.93% | 85,102,000 |
| Apr 2008 | $23.86 | $26.13 | $21.45 | $22.64 | -3.58% | 82,578,900 |
| Mar 2008 | $21.16 | $25.16 | $18.31 | $23.48 | +10.70% | 101,646,500 |
| Feb 2008 | $23.24 | $24.50 | $20.19 | $21.21 | -8.89% | 94,107,500 |
| Jan 2008 | $20.02 | $23.93 | $15.49 | $23.28 | +16.05% | 135,979,500 |
| Dec 2007 | $20.54 | $23.75 | $19.56 | $20.06 | -2.95% | 75,719,700 |
| Nov 2007 | $22.46 | $22.72 | $18.00 | $20.67 | -9.78% | 90,691,000 |
| Oct 2007 | $20.25 | $23.82 | $20.13 | $22.91 | +14.61% | 106,601,900 |
| Sep 2007 | $21.29 | $23.99 | $19.31 | $19.99 | -6.41% | 80,784,400 |
| Aug 2007 | $21.48 | $25.55 | $18.85 | $21.36 | -2.60% | 157,162,600 |
| Jul 2007 | $24.73 | $26.94 | $21.82 | $21.93 | -12.21% | 92,094,000 |
| Jun 2007 | $29.37 | $29.49 | $24.74 | $24.98 | -14.83% | 73,192,200 |
| May 2007 | $29.70 | $31.15 | $27.62 | $29.33 | -1.51% | 65,966,300 |
| Apr 2007 | $27.40 | $30.76 | $26.97 | $29.78 | +8.77% | 68,857,100 |
| Mar 2007 | $29.40 | $30.39 | $26.90 | $27.38 | -8.31% | 100,401,000 |
| Feb 2007 | $34.15 | $35.64 | $29.57 | $29.86 | -11.74% | 68,586,000 |
| Jan 2007 | $31.95 | $34.43 | $30.29 | $33.83 | +4.96% | 62,905,400 |
| Dec 2006 | $32.38 | $33.57 | $31.03 | $32.23 | +0.09% | 69,323,600 |
| Nov 2006 | $29.20 | $32.54 | $26.78 | $32.20 | +11.38% | 84,793,700 |
| Oct 2006 | $28.02 | $30.90 | $27.68 | $28.91 | +2.96% | 68,818,900 |
| Sep 2006 | $26.53 | $29.75 | $24.75 | $28.08 | +6.28% | 77,241,100 |
| Aug 2006 | $25.39 | $28.48 | $23.82 | $26.42 | +3.32% | 89,441,100 |
| Jul 2006 | $25.81 | $26.58 | $22.22 | $25.57 | 0.00% | 72,130,000 |
| Jun 2006 | $28.26 | $29.26 | $25.10 | $25.57 | -9.52% | 88,819,400 |
| May 2006 | $32.10 | $32.10 | $26.46 | $28.26 | -12.10% | 95,518,100 |
| Apr 2006 | $34.41 | $35.87 | $31.45 | $32.15 | -7.16% | 59,865,200 |
| Mar 2006 | $32.04 | $36.05 | $30.51 | $34.63 | +7.11% | 75,931,800 |
| Feb 2006 | $33.81 | $34.09 | $28.70 | $32.33 | -4.91% | 85,806,000 |
| Jan 2006 | $34.50 | $39.98 | $33.65 | $34.00 | -1.85% | 72,884,100 |
| Dec 2005 | $34.80 | $38.64 | $33.75 | $34.64 | +0.70% | 77,160,600 |
| Nov 2005 | $36.91 | $41.66 | $33.03 | $34.40 | -6.80% | 109,014,500 |
| Oct 2005 | $44.63 | $44.71 | $34.52 | $36.91 | -17.37% | 100,671,100 |
| Sep 2005 | $48.00 | $49.10 | $41.08 | $44.67 | -7.03% | 95,354,500 |
| Aug 2005 | $55.90 | $56.54 | $45.64 | $48.05 | -13.30% | 115,186,700 |
| Jul 2005 | $50.90 | $58.67 | $49.00 | $55.42 | +9.15% | 85,774,800 |
| Jun 2005 | $45.70 | $53.73 | $45.65 | $50.78 | +9.68% | 120,033,000 |
| May 2005 | $38.03 | $46.40 | $36.91 | $46.30 | +22.15% | 106,632,400 |
| Apr 2005 | $40.34 | $41.14 | $36.05 | $37.90 | -3.87% | 92,073,200 |
| Mar 2005 | $44.03 | $45.60 | $37.80 | $39.43 | -10.45% | 116,973,000 |
| Feb 2005 | $39.15 | $45.15 | $38.95 | $44.03 | +12.78% | 96,531,600 |
| Jan 2005 | $34.30 | $39.07 | $32.63 | $39.04 | +13.79% | 70,628,800 |
| Dec 2004 | $26.03 | $34.48 | $25.86 | $34.31 | +33.53% | 81,231,800 |
| Nov 2004 | $23.18 | $27.03 | $23.13 | $25.69 | +10.85% | 45,612,800 |
| Oct 2004 | $23.20 | $23.44 | $20.62 | $23.18 | +0.04% | 51,455,800 |
| Sep 2004 | $22.16 | $24.02 | $22.12 | $23.17 | +4.37% | 37,786,400 |
| Aug 2004 | $19.78 | $22.32 | $19.73 | $22.20 | +11.70% | 46,894,800 |
| Jul 2004 | $21.26 | $21.74 | $18.55 | $19.87 | -6.10% | 30,048,200 |
| Jun 2004 | $20.46 | $22.29 | $19.41 | $21.16 | +3.45% | 33,366,800 |
| May 2004 | $19.76 | $21.00 | $18.15 | $20.46 | +3.39% | 43,171,800 |
| Apr 2004 | $22.80 | $22.96 | $19.51 | $19.79 | -12.90% | 43,570,000 |
| Mar 2004 | $22.38 | $24.15 | $21.92 | $22.72 | +3.49% | 48,852,600 |
| Feb 2004 | $19.63 | $22.09 | $18.82 | $21.95 | +12.25% | 37,925,200 |
| Jan 2004 | $19.76 | $21.25 | $17.70 | $19.56 | -1.63% | 63,709,000 |
| Dec 2003 | $20.88 | $21.50 | $18.42 | $19.88 | -3.98% | 49,856,000 |
| Nov 2003 | $18.42 | $20.97 | $18.33 | $20.71 | +12.40% | 37,646,000 |
| Oct 2003 | $15.16 | $18.58 | $15.05 | $18.42 | +21.10% | 46,336,200 |
| Sep 2003 | $14.86 | $15.78 | $14.37 | $15.21 | +2.36% | 41,768,200 |
| Aug 2003 | $13.23 | $15.12 | $12.83 | $14.86 | +12.15% | 62,860,600 |
| Jul 2003 | $14.12 | $14.78 | $12.95 | $13.25 | -6.39% | 45,259,400 |
| Jun 2003 | $14.64 | $16.07 | $14.12 | $14.16 | -2.48% | 54,710,800 |
| May 2003 | $11.65 | $15.00 | $11.31 | $14.52 | +24.86% | 48,248,000 |
| Apr 2003 | $9.69 | $12.00 | $9.46 | $11.63 | +20.47% | 30,210,400 |
| Mar 2003 | $9.69 | $10.36 | $8.82 | $9.65 | -0.36% | 31,506,400 |
| Feb 2003 | $10.15 | $10.40 | $9.18 | $9.69 | -3.73% | 37,439,800 |
| Jan 2003 | $10.00 | $10.96 | $9.97 | $10.06 | -0.40% | 36,100,600 |
| Dec 2002 | $10.70 | $10.82 | $9.51 | $10.10 | -3.67% | 24,580,800 |
| Nov 2002 | $10.23 | $10.95 | $9.43 | $10.49 | +2.39% | 36,293,800 |
| Oct 2002 | $10.98 | $11.66 | $8.88 | $10.24 | -5.80% | 51,593,200 |
| Sep 2002 | $12.38 | $13.19 | $10.35 | $10.87 | -13.04% | 39,690,000 |
| Aug 2002 | $11.38 | $13.60 | $9.93 | $12.50 | +9.41% | 42,375,200 |
| Jul 2002 | $14.70 | $15.30 | $10.41 | $11.43 | -22.01% | 58,101,800 |
| Jun 2002 | $14.70 | $15.70 | $13.52 | $14.65 | -0.68% | 40,470,600 |
| May 2002 | $14.88 | $15.90 | $14.33 | $14.75 | -0.84% | 51,672,000 |
| Apr 2002 | $12.48 | $15.13 | $12.10 | $14.88 | +19.36% | 49,752,000 |
| Mar 2002 | $12.26 | $13.50 | $11.88 | $12.46 | +1.65% | 101,873,600 |
| Feb 2002 | $11.38 | $12.46 | $10.46 | $12.26 | +7.54% | 54,700,800 |
| Jan 2002 | $10.90 | $11.60 | $10.18 | $11.40 | +3.87% | 45,222,800 |
| Dec 2001 | $8.90 | $11.48 | $8.81 | $10.98 | +21.10% | 53,779,600 |
| Nov 2001 | $7.78 | $9.19 | $7.71 | $9.06 | +16.34% | 38,630,800 |
| Oct 2001 | $7.31 | $8.31 | $7.08 | $7.79 | +5.02% | 35,370,400 |
| Sep 2001 | $9.39 | $9.47 | $6.47 | $7.42 | -19.37% | 33,592,000 |
| Aug 2001 | $9.88 | $10.06 | $8.51 | $9.20 | -6.84% | 47,559,600 |
| Jul 2001 | $9.85 | $11.04 | $9.43 | $9.88 | +0.48% | 30,968,800 |
| Jun 2001 | $8.23 | $9.88 | $8.20 | $9.83 | +20.40% | 31,630,400 |
| May 2001 | $8.88 | $9.20 | $7.59 | $8.16 | -8.03% | 48,618,400 |
| Apr 2001 | $9.75 | $9.81 | $8.15 | $8.88 | -7.79% | 38,620,800 |
| Mar 2001 | $8.94 | $9.94 | $8.58 | $9.63 | +7.66% | 30,054,400 |
| Feb 2001 | $8.76 | $9.73 | $8.08 | $8.94 | +2.76% | 23,028,400 |
| Jan 2001 | $10.00 | $11.31 | $8.41 | $8.70 | -14.86% | 36,777,200 |
| Dec 2000 | $9.98 | $10.69 | $9.36 | $10.22 | +2.51% | 26,493,200 |
| Nov 2000 | $8.13 | $10.06 | $7.80 | $9.97 | +22.69% | 17,033,600 |
| Oct 2000 | $8.69 | $8.75 | $7.03 | $8.13 | -5.46% | 14,328,800 |
| Sep 2000 | $8.23 | $8.73 | $7.19 | $8.59 | +5.36% | 16,286,800 |
| Aug 2000 | $6.05 | $8.22 | $5.88 | $8.16 | +34.88% | 16,844,400 |
| Jul 2000 | $5.16 | $6.16 | $5.16 | $6.05 | +17.99% | 6,449,600 |
| Jun 2000 | $4.86 | $5.69 | $4.84 | $5.13 | +5.81% | 7,794,000 |
| May 2000 | $5.41 | $5.47 | $4.59 | $4.84 | -10.66% | 7,203,600 |
| Apr 2000 | $4.94 | $5.77 | $4.94 | $5.42 | +8.44% | 7,631,200 |
| Mar 2000 | $4.14 | $5.50 | $3.95 | $5.00 | +20.30% | 13,596,800 |
| Feb 2000 | $4.27 | $4.39 | $4.00 | $4.16 | -2.20% | 9,322,800 |
| Jan 2000 | $4.66 | $4.73 | $4.22 | $4.25 | -8.73% | 6,849,200 |
| Dec 1999 | $4.50 | $4.67 | $4.03 | $4.66 | +4.20% | 11,347,600 |
| Nov 1999 | $4.44 | $4.94 | $4.42 | $4.47 | +2.14% | 9,267,600 |
| Oct 1999 | $4.72 | $4.78 | $3.89 | $4.38 | -8.20% | 8,346,000 |
| Sep 1999 | $5.06 | $5.38 | $4.56 | $4.77 | -5.86% | 6,648,800 |
| Aug 1999 | $5.28 | $5.44 | $4.69 | $5.06 | -4.71% | 7,946,800 |
| Jul 1999 | $5.36 | $5.75 | $5.25 | $5.31 | -0.88% | 6,728,000 |
| Jun 1999 | $5.50 | $5.86 | $5.14 | $5.36 | -1.72% | 8,561,600 |
| May 1999 | $5.34 | $5.63 | $4.95 | $5.45 | +2.05% | 6,913,200 |
| Apr 1999 | $4.59 | $5.80 | $4.56 | $5.34 | +17.93% | 9,060,000 |
| Mar 1999 | $4.91 | $5.41 | $4.38 | $4.53 | -7.64% | 9,922,800 |
| Feb 1999 | $5.78 | $5.81 | $4.84 | $4.91 | -14.67% | 5,105,600 |
| Jan 1999 | $5.69 | $6.09 | $5.63 | $5.75 | +1.94% | 5,518,400 |
| Dec 1998 | $6.08 | $6.38 | $5.41 | $5.64 | -7.20% | 7,755,600 |
| Nov 1998 | $5.88 | $6.36 | $5.69 | $6.08 | +4.85% | 6,655,600 |
| Oct 1998 | $5.70 | $6.31 | $4.34 | $5.80 | +1.09% | 11,966,000 |
| Sep 1998 | $6.41 | $7.38 | $5.25 | $5.73 | -11.35% | 15,452,800 |
| Aug 1998 | $6.59 | $7.63 | $6.19 | $6.47 | -1.19% | 9,600,000 |
| Jul 1998 | $7.31 | $7.56 | $6.52 | $6.55 | -8.71% | 6,115,600 |
| Jun 1998 | $6.42 | $7.58 | $6.16 | $7.17 | +11.41% | 11,499,600 |
| May 1998 | $7.00 | $7.47 | $5.94 | $6.44 | -7.62% | 10,878,400 |
| Apr 1998 | $7.09 | $7.91 | $6.67 | $6.97 | -0.89% | 17,910,400 |
| Mar 1998 | $7.53 | $7.59 | $6.61 | $7.03 | -6.25% | 9,742,400 |
| Feb 1998 | $7.00 | $7.72 | $6.97 | $7.50 | +7.62% | 12,351,600 |
| Jan 1998 | $6.56 | $7.25 | $6.31 | $6.97 | +4.21% | 8,415,600 |
| Dec 1997 | $6.06 | $6.88 | $6.03 | $6.69 | +10.88% | 10,233,600 |
| Nov 1997 | $5.53 | $6.17 | $5.53 | $6.03 | +9.04% | 5,056,000 |
| Oct 1997 | $5.84 | $6.38 | $5.06 | $5.53 | -4.84% | 10,406,000 |
| Sep 1997 | $5.38 | $5.91 | $5.36 | $5.81 | +8.14% | 9,494,400 |
| Aug 1997 | $5.23 | $5.88 | $5.08 | $5.38 | +3.30% | 12,410,800 |
| Jul 1997 | $4.61 | $5.34 | $4.56 | $5.20 | +13.26% | 8,652,800 |
| Jun 1997 | $4.59 | $4.94 | $4.53 | $4.59 | +0.69% | 4,946,800 |
| May 1997 | $4.56 | $4.81 | $4.41 | $4.56 | 0.00% | 5,922,400 |
| Apr 1997 | $4.53 | $4.75 | $4.38 | $4.56 | 0.00% | 3,194,800 |
| Mar 1997 | $4.84 | $5.00 | $4.53 | $4.56 | -5.81% | 5,940,000 |
| Feb 1997 | $4.56 | $4.91 | $4.50 | $4.84 | +6.90% | 8,060,000 |
| Jan 1997 | $4.88 | $4.97 | $4.44 | $4.53 | -7.05% | 3,894,800 |
| Dec 1996 | $4.94 | $5.06 | $4.69 | $4.88 | -1.89% | 4,703,200 |
| Nov 1996 | $4.22 | $5.06 | $4.22 | $4.97 | +16.91% | 7,289,600 |
| Oct 1996 | $4.09 | $4.47 | $4.06 | $4.25 | +2.25% | 4,510,000 |
| Sep 1996 | $4.34 | $4.47 | $3.97 | $4.16 | -4.32% | 4,686,400 |
| Aug 1996 | $4.00 | $4.50 | $4.00 | $4.34 | +6.11% | 4,315,600 |
| Jul 1996 | $4.13 | $4.19 | $3.66 | $4.09 | 0.00% | 6,618,400 |
| Jun 1996 | $4.22 | $4.22 | $4.00 | $4.09 | -2.24% | 8,381,600 |
| May 1996 | $4.06 | $4.66 | $3.88 | $4.19 | +3.08% | 10,933,600 |
| Apr 1996 | $4.34 | $4.50 | $3.84 | $4.06 | -5.80% | 14,868,000 |
| Mar 1996 | $4.53 | $5.16 | $4.28 | $4.31 | -4.17% | 12,344,800 |
| Feb 1996 | $4.91 | $4.91 | $4.06 | $4.50 | -8.28% | 16,735,600 |
| Jan 1996 | $5.44 | $5.88 | $4.16 | $4.91 | -14.67% | 17,591,600 |
| Dec 1995 | $4.53 | $5.75 | $4.47 | $5.75 | +26.90% | 15,758,400 |
| Nov 1995 | $4.47 | $4.59 | $4.41 | $4.53 | +1.40% | 7,579,600 |
| Oct 1995 | $4.72 | $4.72 | $4.31 | $4.47 | -7.14% | 6,376,800 |
| Sep 1995 | $4.44 | $4.81 | $4.38 | $4.81 | +7.69% | 18,540,800 |
| Aug 1995 | $4.06 | $4.50 | $3.84 | $4.47 | +9.16% | 12,604,800 |
| Jul 1995 | $4.00 | $4.31 | $3.91 | $4.09 | +2.34% | 12,818,400 |
| Jun 1995 | $3.91 | $4.09 | $3.66 | $4.00 | +2.40% | 9,276,000 |
| May 1995 | $2.94 | $4.25 | $2.91 | $3.91 | +31.58% | 18,479,600 |
| Apr 1995 | $2.91 | $2.97 | $2.78 | $2.97 | +2.15% | 1,591,600 |
| Mar 1995 | $3.16 | $3.16 | $2.78 | $2.91 | -9.71% | 3,871,600 |
| Feb 1995 | $2.78 | $3.44 | $2.78 | $3.22 | +17.05% | 5,271,600 |
| Jan 1995 | $2.50 | $3.06 | $2.50 | $2.75 | +10.00% | 4,058,000 |
| Dec 1994 | $2.38 | $2.63 | $2.28 | $2.50 | +5.26% | 4,256,000 |
| Nov 1994 | $2.78 | $2.78 | $2.31 | $2.38 | -13.64% | 4,534,400 |
| Oct 1994 | $2.84 | $2.84 | $2.63 | $2.75 | -3.30% | 5,469,200 |
| Sep 1994 | $3.03 | $3.19 | $2.81 | $2.84 | -8.08% | 4,522,800 |
| Aug 1994 | $3.00 | $3.13 | $2.78 | $3.09 | +3.13% | 7,597,200 |
| Jul 1994 | $3.19 | $3.50 | $2.94 | $3.00 | -5.88% | 6,927,200 |
| Jun 1994 | $3.25 | $3.31 | $3.13 | $3.19 | -2.86% | 4,805,200 |
| May 1994 | $3.50 | $3.59 | $3.09 | $3.28 | -6.25% | 6,291,600 |
| Apr 1994 | $3.34 | $3.56 | $2.97 | $3.50 | +0.90% | 10,205,600 |
| Mar 1994 | $3.75 | $4.38 | $3.47 | $3.47 | -7.50% | 13,816,000 |
| Feb 1994 | $4.78 | $4.84 | $3.50 | $3.75 | -21.57% | 16,457,200 |
| Jan 1994 | $4.28 | $4.94 | $4.19 | $4.78 | +11.68% | 14,038,400 |
| Dec 1993 | $3.94 | $4.44 | $3.94 | $4.28 | +7.87% | 8,336,400 |
| Nov 1993 | $3.97 | $4.09 | $3.53 | $3.97 | +0.79% | 7,064,400 |
| Oct 1993 | $3.63 | $4.03 | $3.56 | $3.94 | +8.62% | 12,213,600 |
| Sep 1993 | $2.91 | $3.69 | $2.78 | $3.63 | +24.73% | 15,395,200 |
| Aug 1993 | $2.75 | $3.19 | $2.69 | $2.91 | +5.68% | 13,868,400 |
| Jul 1993 | $3.19 | $3.19 | $2.22 | $2.75 | -13.73% | 11,959,600 |
| Jun 1993 | $3.38 | $3.78 | $3.13 | $3.19 | -3.77% | 7,644,400 |
| May 1993 | $3.00 | $3.69 | $3.00 | $3.31 | +8.16% | 9,772,400 |
| Apr 1993 | $3.41 | $3.41 | $2.78 | $3.06 | -10.91% | 12,551,600 |
| Mar 1993 | $3.28 | $3.97 | $3.25 | $3.44 | +2.80% | 7,117,200 |
| Feb 1993 | $3.81 | $4.22 | $3.19 | $3.34 | -12.29% | 13,371,200 |
| Jan 1993 | $3.34 | $4.03 | $3.25 | $3.81 | +14.02% | 14,650,800 |
| Dec 1992 | $2.91 | $3.50 | $2.88 | $3.34 | +15.05% | 11,815,600 |
| Nov 1992 | $2.25 | $3.06 | $2.22 | $2.91 | +29.17% | 7,859,600 |
| Oct 1992 | $2.09 | $2.34 | $1.91 | $2.25 | +7.46% | 4,331,200 |
| Sep 1992 | $2.44 | $2.44 | $2.06 | $2.09 | -14.10% | 3,894,000 |
| Aug 1992 | $2.63 | $2.84 | $2.44 | $2.44 | -8.24% | 4,082,000 |
| Jul 1992 | $2.25 | $2.66 | $2.00 | $2.66 | +16.44% | 4,490,800 |
| Jun 1992 | $2.25 | $2.34 | $1.88 | $2.28 | +1.39% | 6,914,000 |
| May 1992 | $2.84 | $3.03 | $2.19 | $2.25 | -19.10% | 8,173,200 |
| Apr 1992 | $3.09 | $3.09 | $2.50 | $2.78 | -11.00% | 4,990,000 |
| Mar 1992 | $3.03 | $3.28 | $2.75 | $3.13 | +1.01% | 4,352,400 |
| Feb 1992 | $3.00 | $3.50 | $2.84 | $3.09 | +3.13% | 10,373,200 |
| Jan 1992 | $2.81 | $3.28 | $2.56 | $3.00 | +6.67% | 13,959,200 |
| Dec 1991 | $1.78 | $3.16 | $1.75 | $2.81 | +55.17% | 9,732,000 |
| Nov 1991 | $1.63 | $1.84 | $1.50 | $1.81 | +9.43% | 7,122,400 |
| Oct 1991 | $2.00 | $2.03 | $1.66 | $1.66 | -18.46% | 2,187,600 |
| Sep 1991 | $1.94 | $2.06 | $1.88 | $2.03 | +3.17% | 3,799,200 |
| Aug 1991 | $1.91 | $2.00 | $1.66 | $1.97 | +5.00% | 2,506,800 |
| Jul 1991 | $1.97 | $1.97 | $1.69 | $1.88 | -6.25% | 4,585,200 |
| Jun 1991 | $2.06 | $2.16 | $1.66 | $2.00 | -3.03% | 5,051,200 |
| May 1991 | $1.69 | $2.09 | $1.69 | $2.06 | +22.22% | 10,368,400 |
| Apr 1991 | $1.72 | $1.81 | $1.47 | $1.69 | +1.88% | 6,585,600 |
| Mar 1991 | $1.47 | $1.81 | $1.38 | $1.66 | +10.42% | 10,916,400 |
| Feb 1991 | $0.8438 | $1.53 | $0.75 | $1.50 | +77.78% | 7,278,400 |
| Jan 1991 | $0.6563 | $0.9063 | $0.5938 | $0.8438 | +28.57% | 1,790,000 |
| Dec 1990 | $0.5625 | $0.6875 | $0.5625 | $0.6563 | +16.67% | 1,216,800 |
| Nov 1990 | $0.625 | $0.6563 | $0.5625 | $0.5625 | -10.00% | 577,600 |
| Oct 1990 | $0.5938 | $0.75 | $0.5938 | $0.625 | +11.11% | 951,600 |
| Sep 1990 | $0.6563 | $0.6563 | $0.5625 | $0.5625 | -14.29% | 734,800 |
| Aug 1990 | $0.7813 | $0.8125 | $0.5625 | $0.6563 | -16.00% | 1,159,600 |
| Jul 1990 | $0.8125 | $0.8438 | $0.6875 | $0.7813 | -7.41% | 3,821,200 |
| Jun 1990 | $0.8125 | $0.9688 | $0.8125 | $0.8438 | 0.00% | 1,063,200 |
| May 1990 | $0.8438 | $0.9063 | $0.8125 | $0.8438 | +3.85% | 982,400 |
| Apr 1990 | $0.8438 | $0.9063 | $0.8125 | $0.8125 | -7.14% | 849,200 |
| Mar 1990 | $0.8438 | $1.00 | $0.8438 | $0.875 | 0.00% | 1,205,600 |
| Feb 1990 | $0.8125 | $0.875 | $0.7188 | $0.875 | +7.69% | 1,411,200 |
| Jan 1990 | $0.7813 | $0.9375 | $0.75 | $0.8125 | 0.00% | 1,780,000 |
| Dec 1989 | $0.8438 | $0.9063 | $0.7188 | $0.8125 | -7.14% | 3,313,600 |
| Nov 1989 | $0.9688 | $1.00 | $0.7813 | $0.875 | -9.68% | 2,538,800 |
| Oct 1989 | $1.09 | $1.13 | $0.9375 | $0.9688 | -11.43% | 1,374,800 |
| Sep 1989 | $1.09 | $1.22 | $1.09 | $1.09 | -2.77% | 986,400 |
| Aug 1989 | $1.28 | $1.28 | $1.06 | $1.13 | -12.20% | 1,642,400 |
| Jul 1989 | $1.19 | $1.28 | $1.09 | $1.28 | +5.13% | 1,166,400 |
| Jun 1989 | $1.44 | $1.47 | $1.13 | $1.22 | -15.21% | 1,885,600 |
| May 1989 | $1.00 | $1.47 | $1.00 | $1.44 | +39.39% | 3,004,800 |
| Apr 1989 | $1.00 | $1.06 | $0.9688 | $1.03 | +3.13% | 1,277,200 |
| Mar 1989 | $1.13 | $1.16 | $1.00 | $1.00 | -11.11% | 1,449,600 |
| Feb 1989 | $1.22 | $1.28 | $1.06 | $1.13 | -7.70% | 1,492,400 |
| Jan 1989 | $1.19 | $1.28 | $1.13 | $1.22 | +2.64% | 2,653,200 |
| Dec 1988 | $1.19 | $1.25 | $1.09 | $1.19 | 0.00% | 2,781,600 |
| Nov 1988 | $1.22 | $1.25 | $0.9688 | $1.19 | -2.57% | 2,911,600 |
| Oct 1988 | $1.25 | $1.31 | $1.16 | $1.22 | -7.14% | 1,377,600 |
| Sep 1988 | $1.34 | $1.38 | $1.22 | $1.31 | 0.00% | 1,086,400 |
| Aug 1988 | $1.41 | $1.50 | $1.22 | $1.31 | -6.67% | 1,568,000 |
| Jul 1988 | $1.56 | $1.66 | $1.28 | $1.41 | -11.76% | 1,912,000 |
| Jun 1988 | $1.31 | $1.59 | $1.31 | $1.59 | +21.43% | 2,790,000 |
| May 1988 | $1.47 | $1.47 | $1.16 | $1.31 | -8.70% | 2,821,200 |
| Apr 1988 | $1.56 | $1.56 | $1.38 | $1.44 | -8.00% | 2,449,600 |
| Mar 1988 | $1.75 | $1.78 | $1.47 | $1.56 | -10.71% | 3,486,800 |
| Feb 1988 | $1.84 | $2.00 | $1.63 | $1.75 | 0.00% | 4,430,800 |
| Jan 1988 | $1.34 | $1.75 | $1.31 | $1.75 | +33.33% | 4,101,600 |
| Dec 1987 | $1.34 | $1.69 | $1.09 | $1.31 | -2.33% | 5,170,800 |
| Nov 1987 | $1.56 | $1.69 | $1.28 | $1.34 | -14.00% | 2,244,800 |
| Oct 1987 | $2.44 | $2.47 | $1.13 | $1.56 | -35.90% | 8,726,800 |
| Sep 1987 | $2.69 | $2.78 | $2.38 | $2.44 | -9.30% | 3,953,200 |
| Aug 1987 | $2.34 | $3.22 | $2.28 | $2.69 | +14.66% | 12,112,400 |
| Jul 1987 | $2.28 | $2.44 | $2.03 | $2.34 | +2.74% | 6,688,000 |
| Jun 1987 | $2.59 | $2.78 | $1.75 | $2.28 | -12.05% | 17,674,400 |
| May 1987 | $3.19 | $3.31 | $2.19 | $2.59 | -18.63% | 5,725,600 |
| Apr 1987 | $3.38 | $3.59 | $2.88 | $3.19 | -7.27% | 7,624,400 |
| Mar 1987 | $2.38 | $4.13 | $2.19 | $3.44 | +44.74% | 21,773,600 |
| Feb 1987 | $1.58 | $2.52 | $1.56 | $2.38 | +50.00% | 19,216,800 |
| Jan 1987 | $1.43 | $1.70 | $1.43 | $1.58 | +10.95% | 12,116,400 |
| Dec 1986 | $1.32 | $1.43 | $1.21 | $1.43 | +7.88% | 6,685,200 |
| Nov 1986 | $1.39 | $1.48 | $1.25 | $1.32 | -4.51% | 8,202,000 |
| Oct 1986 | $1.02 | $1.39 | $1.00 | $1.39 | +35.72% | 12,852,000 |
| Sep 1986 | $0.8646 | $1.05 | $0.8438 | $1.02 | +19.51% | 4,023,600 |
| Aug 1986 | $0.8229 | $0.9792 | $0.75 | $0.8542 | +6.49% | 8,658,000 |
| Jul 1986 | $1.00 | $1.04 | $0.7708 | $0.8021 | – | 19,214,400 |
Seasonality
TOL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -1.3% | -5.5% | 3.8% | 4.4% | 2.4% | 4.2% | 3.1% | -0.1% | 0.7% | 8.3% | -0.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 7.1% | 8.8% | -13.2% | 4.3% | -2.5% | 18.9% | -11.3% | -1.7% | -6.1% | 8.5% | ||
| 2025 | 8.0% | -17.8% | -5.4% | -4.2% | 3.4% | 9.5% | 3.9% | 17.4% | -0.6% | -2.1% | 3.6% | -3.3% |
| 2024 | -3.1% | 15.4% | 12.8% | -7.8% | 2.1% | -5.3% | 24.2% | 1.0% | 7.2% | -5.1% | 12.8% | -23.7% |
| 2023 | 19.6% | 0.8% | 0.2% | 6.8% | 5.9% | 16.8% | 1.9% | 2.0% | -9.7% | -4.1% | 21.5% | 19.7% |
| 2022 | -18.3% | -8.0% | -13.3% | -1.0% | 8.8% | -11.6% | 10.7% | -11.0% | -4.1% | 3.0% | 11.2% | 4.2% |
| 2021 | 17.9% | 4.5% | 6.2% | 10.8% | 4.1% | -11.4% | 2.8% | 8.1% | -13.7% | 9.2% | 5.5% | 14.1% |
| 2020 | 12.6% | -16.5% | -48.0% | 25.4% | 34.5% | 0.9% | 17.6% | 10.5% | 15.3% | -12.9% | 12.0% | -8.2% |
| 2019 | 12.5% | -3.6% | 1.7% | 5.6% | -8.7% | 5.3% | -1.5% | 0.6% | 13.4% | -2.8% | 1.0% | -1.6% |
| 2018 | -2.8% | -5.9% | -1.3% | -2.3% | -6.3% | -6.3% | -4.4% | 2.8% | -8.8% | 2.3% | -2.0% | -0.1% |
| 2017 | 1.2% | 8.9% | 5.8% | -0.1% | 2.6% | 7.0% | -2.1% | 1.0% | 6.4% | 11.2% | 9.3% | -4.6% |