Universal Health Services Inc (UHS) stock
UHSNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 22/3048% below fair value
$176.05−0.56 (-0.32%)
Close on Oct 30, 2026Market cap $10.38BP/E 7.2Yield 0.45%
Price history
Universal Health Services share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$176.05
-0.32% on the day
52-week range
$140.08 – $246.33
-28.5% from the high
Change over 52 weeks
-19.5%
From $218.69 on Oct 30, 2025
Average volume
781,082
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $174.16 | $191.58 | $169.13 | $176.05 | +1.03% | 13,785,010 |
| Sep 2026 | $171.46 | $186.06 | $166.43 | $174.26 | +2.31% | 16,442,603 |
| Aug 2026 | $168.75 | $179.94 | $163.24 | $170.33 | +1.12% | 13,680,668 |
| Jul 2026 | $149.16 | $170.00 | $142.38 | $168.44 | +13.28% | 22,707,433 |
| Jun 2026 | $145.04 | $149.61 | $140.08 | $148.69 | +1.77% | 21,769,579 |
| May 2026 | $168.25 | $175.00 | $145.61 | $146.11 | -13.17% | 23,778,400 |
| Apr 2026 | $177.57 | $189.45 | $159.00 | $168.27 | -5.98% | 15,120,835 |
| Mar 2026 | $203.23 | $208.86 | $176.81 | $178.97 | -13.16% | 17,702,588 |
| Feb 2026 | $203.12 | $243.86 | $200.63 | $206.10 | +2.40% | 15,386,333 |
| Jan 2026 | $217.82 | $226.31 | $196.11 | $201.26 | -7.69% | 14,597,696 |
| Dec 2025 | $242.35 | $245.52 | $217.87 | $218.02 | -10.51% | 15,846,745 |
| Nov 2025 | $220.23 | $246.33 | $216.09 | $243.63 | +12.27% | 12,579,735 |
| Oct 2025 | $203.95 | $227.22 | $195.76 | $217.01 | +6.15% | 14,136,607 |
| Sep 2025 | $180.33 | $205.74 | $180.10 | $204.44 | +12.59% | 14,641,620 |
| Aug 2025 | $166.98 | $186.19 | $160.97 | $181.58 | +9.09% | 15,943,894 |
| Jul 2025 | $180.98 | $189.39 | $152.33 | $166.45 | -8.11% | 22,629,951 |
| Jun 2025 | $189.83 | $191.95 | $163.21 | $181.15 | -4.83% | 19,535,747 |
| May 2025 | $176.33 | $199.03 | $174.29 | $190.35 | +7.50% | 15,600,170 |
| Apr 2025 | $188.40 | $190.67 | $153.99 | $177.07 | -5.76% | 18,488,385 |
| Mar 2025 | $176.01 | $189.77 | $162.40 | $187.90 | +7.22% | 22,609,513 |
| Feb 2025 | $186.39 | $195.53 | $165.99 | $175.25 | -7.06% | 15,284,060 |
| Jan 2025 | $180.98 | $192.81 | $174.10 | $188.56 | +5.09% | 9,543,153 |
| Dec 2024 | $203.13 | $204.43 | $175.35 | $179.42 | -12.48% | 12,181,248 |
| Nov 2024 | $206.65 | $212.17 | $189.41 | $205.00 | +0.34% | 15,741,961 |
| Oct 2024 | $228.59 | $240.26 | $201.87 | $204.31 | -10.79% | 19,761,447 |
| Sep 2024 | $237.27 | $243.25 | $212.08 | $229.01 | -3.77% | 13,798,836 |
| Aug 2024 | $215.11 | $238.26 | $205.15 | $237.97 | +11.33% | 14,110,018 |
| Jul 2024 | $186.05 | $219.61 | $177.35 | $213.76 | +15.59% | 19,230,175 |
| Jun 2024 | $188.48 | $194.02 | $181.20 | $184.93 | -2.57% | 11,762,500 |
| May 2024 | $169.42 | $189.95 | $167.13 | $189.80 | +11.37% | 14,941,409 |
| Apr 2024 | $180.00 | $180.00 | $152.69 | $170.43 | -6.59% | 16,465,911 |
| Mar 2024 | $167.06 | $183.61 | $166.04 | $182.46 | +9.22% | 11,827,290 |
| Feb 2024 | $158.44 | $176.43 | $157.69 | $167.06 | +5.19% | 10,651,624 |
| Jan 2024 | $152.87 | $161.32 | $150.11 | $158.81 | +4.18% | 10,271,173 |
| Dec 2023 | $137.52 | $155.18 | $133.70 | $152.44 | +10.88% | 9,336,287 |
| Nov 2023 | $124.69 | $139.60 | $124.28 | $137.48 | +9.21% | 9,777,714 |
| Oct 2023 | $125.17 | $132.68 | $119.90 | $125.89 | +0.13% | 14,164,758 |
| Sep 2023 | $135.71 | $135.97 | $122.06 | $125.73 | -6.66% | 10,516,892 |
| Aug 2023 | $139.06 | $140.21 | $127.22 | $134.70 | -3.07% | 14,208,637 |
| Jul 2023 | $156.52 | $157.44 | $136.74 | $138.96 | -11.92% | 14,395,611 |
| Jun 2023 | $132.02 | $158.57 | $130.83 | $157.77 | +19.41% | 14,536,450 |
| May 2023 | $150.45 | $152.12 | $125.53 | $132.13 | -12.12% | 14,339,370 |
| Apr 2023 | $127.27 | $150.48 | $126.79 | $150.35 | +18.29% | 12,637,721 |
| Mar 2023 | $132.66 | $132.66 | $113.69 | $127.10 | -4.84% | 16,827,978 |
| Feb 2023 | $147.65 | $154.65 | $124.00 | $133.57 | -9.88% | 11,186,631 |
| Jan 2023 | $142.52 | $152.75 | $140.29 | $148.21 | +5.20% | 12,183,423 |
| Dec 2022 | $132.41 | $142.39 | $125.60 | $140.89 | +7.67% | 15,784,499 |
| Nov 2022 | $116.83 | $132.73 | $109.35 | $130.85 | +12.93% | 15,398,604 |
| Oct 2022 | $89.55 | $118.16 | $82.50 | $115.87 | +31.40% | 17,385,228 |
| Sep 2022 | $97.30 | $106.43 | $87.57 | $88.18 | -9.87% | 14,985,705 |
| Aug 2022 | $111.71 | $113.60 | $97.28 | $97.84 | -13.01% | 13,834,204 |
| Jul 2022 | $100.41 | $120.48 | $98.63 | $112.47 | +11.68% | 16,485,234 |
| Jun 2022 | $125.64 | $125.64 | $98.89 | $100.71 | -19.18% | 22,973,053 |
| May 2022 | $122.82 | $130.18 | $116.73 | $124.61 | +1.70% | 14,047,059 |
| Apr 2022 | $145.79 | $158.28 | $119.69 | $122.53 | -15.47% | 17,232,165 |
| Mar 2022 | $143.14 | $153.34 | $142.00 | $144.95 | +0.71% | 14,299,967 |
| Feb 2022 | $130.15 | $149.87 | $125.88 | $143.93 | +10.66% | 13,070,480 |
| Jan 2022 | $130.15 | $137.72 | $123.26 | $130.06 | +0.31% | 14,394,448 |
| Dec 2021 | $120.45 | $132.00 | $116.23 | $129.66 | +9.21% | 14,042,252 |
| Nov 2021 | $124.39 | $131.45 | $117.94 | $118.73 | -4.33% | 15,300,158 |
| Oct 2021 | $138.86 | $141.07 | $123.46 | $124.10 | -10.31% | 15,407,015 |
| Sep 2021 | $156.21 | $157.39 | $138.30 | $138.37 | -11.16% | 14,897,838 |
| Aug 2021 | $160.57 | $162.23 | $144.44 | $155.76 | -2.90% | 10,876,264 |
| Jul 2021 | $147.08 | $165.00 | $145.33 | $160.41 | +9.55% | 13,946,139 |
| Jun 2021 | $160.43 | $161.04 | $144.81 | $146.43 | -8.27% | 14,246,638 |
| May 2021 | $150.00 | $162.51 | $148.58 | $159.63 | +7.56% | 14,088,054 |
| Apr 2021 | $133.19 | $150.87 | $132.00 | $148.41 | +11.26% | 12,481,522 |
| Mar 2021 | $125.94 | $141.75 | $125.00 | $133.39 | +6.43% | 13,541,520 |
| Feb 2021 | $125.73 | $138.84 | $123.54 | $125.33 | +0.52% | 10,914,964 |
| Jan 2021 | $137.80 | $143.84 | $123.82 | $124.68 | -9.32% | 12,083,812 |
| Dec 2020 | $133.05 | $140.24 | $130.04 | $137.50 | +5.30% | 10,711,156 |
| Nov 2020 | $111.51 | $136.61 | $110.22 | $130.58 | +19.20% | 13,610,461 |
| Oct 2020 | $107.12 | $120.01 | $103.35 | $109.55 | +2.36% | 12,092,252 |
| Sep 2020 | $109.45 | $122.99 | $99.47 | $107.02 | -3.02% | 16,708,651 |
| Aug 2020 | $110.30 | $115.44 | $106.45 | $110.35 | +0.41% | 11,146,515 |
| Jul 2020 | $93.31 | $114.83 | $86.67 | $109.90 | +18.31% | 15,982,089 |
| Jun 2020 | $105.00 | $114.54 | $87.86 | $92.89 | -11.91% | 19,288,145 |
| May 2020 | $102.98 | $111.88 | $86.65 | $105.45 | -0.23% | 12,709,211 |
| Apr 2020 | $93.91 | $113.52 | $83.28 | $105.69 | +6.67% | 15,260,473 |
| Mar 2020 | $124.40 | $134.67 | $65.20 | $99.08 | -19.93% | 30,547,105 |
| Feb 2020 | $137.98 | $143.68 | $121.39 | $123.74 | -9.75% | 12,774,583 |
| Jan 2020 | $144.26 | $148.27 | $136.73 | $137.11 | -4.43% | 11,144,525 |
| Dec 2019 | $140.04 | $146.73 | $138.05 | $143.46 | +2.85% | 10,950,057 |
| Nov 2019 | $138.53 | $145.29 | $138.24 | $139.49 | +1.48% | 11,085,660 |
| Oct 2019 | $148.46 | $151.18 | $130.79 | $137.46 | -7.59% | 14,954,170 |
| Sep 2019 | $143.61 | $157.06 | $143.32 | $148.75 | +2.88% | 15,850,401 |
| Aug 2019 | $151.10 | $151.98 | $139.88 | $144.58 | -4.16% | 12,491,944 |
| Jul 2019 | $131.17 | $157.79 | $127.75 | $150.86 | +15.70% | 14,817,157 |
| Jun 2019 | $119.55 | $130.39 | $119.15 | $130.39 | +9.07% | 13,114,356 |
| May 2019 | $126.80 | $127.40 | $117.77 | $119.55 | -5.77% | 15,601,605 |
| Apr 2019 | $134.89 | $135.59 | $120.90 | $126.87 | -5.16% | 18,238,618 |
| Mar 2019 | $140.33 | $142.22 | $127.68 | $133.77 | -3.64% | 13,944,460 |
| Feb 2019 | $132.74 | $141.41 | $129.56 | $138.83 | +4.75% | 12,287,466 |
| Jan 2019 | $115.30 | $133.64 | $114.85 | $132.53 | +13.70% | 14,757,109 |
| Dec 2018 | $139.13 | $139.63 | $112.79 | $116.56 | -15.53% | 19,539,676 |
| Nov 2018 | $122.45 | $138.98 | $121.83 | $137.99 | +13.52% | 15,270,272 |
| Oct 2018 | $128.86 | $129.04 | $115.05 | $121.56 | -4.91% | 18,073,791 |
| Sep 2018 | $129.99 | $132.64 | $123.05 | $127.84 | -1.78% | 11,548,852 |
| Aug 2018 | $119.96 | $130.25 | $119.12 | $130.16 | +6.60% | 13,406,184 |
| Jul 2018 | $111.34 | $126.50 | $109.37 | $122.10 | +9.57% | 17,581,099 |
| Jun 2018 | $115.54 | $117.86 | $110.62 | $111.44 | -3.08% | 16,926,577 |
| May 2018 | $114.49 | $120.03 | $112.61 | $114.98 | +0.68% | 16,697,742 |
| Apr 2018 | $118.41 | $122.99 | $111.34 | $114.20 | -3.56% | 18,502,797 |
| Mar 2018 | $115.51 | $128.15 | $113.66 | $118.41 | +3.69% | 18,698,078 |
| Feb 2018 | $120.99 | $122.57 | $111.44 | $114.20 | -6.01% | 13,233,471 |
| Jan 2018 | $114.16 | $125.81 | $108.62 | $121.50 | +7.19% | 19,265,065 |
| Dec 2017 | $108.47 | $116.21 | $104.04 | $113.35 | +4.61% | 18,605,134 |
| Nov 2017 | $102.45 | $110.96 | $95.26 | $108.35 | +5.50% | 20,601,268 |
| Oct 2017 | $111.07 | $113.99 | $101.26 | $102.70 | -7.43% | 22,639,016 |
| Sep 2017 | $108.22 | $112.77 | $106.52 | $110.94 | +2.60% | 12,234,670 |
| Aug 2017 | $110.88 | $112.67 | $104.93 | $108.13 | -2.44% | 16,684,323 |
| Jul 2017 | $122.34 | $126.10 | $109.26 | $110.83 | -9.22% | 17,077,049 |
| Jun 2017 | $113.85 | $122.60 | $110.50 | $122.08 | +7.41% | 16,525,978 |
| May 2017 | $120.72 | $125.50 | $113.12 | $113.66 | -5.88% | 14,435,519 |
| Apr 2017 | $124.66 | $126.49 | $116.29 | $120.76 | -2.97% | 12,824,679 |
| Mar 2017 | $128.81 | $129.74 | $117.51 | $124.45 | -0.92% | 19,658,157 |
| Feb 2017 | $113.13 | $126.98 | $111.96 | $125.60 | +11.52% | 13,835,235 |
| Jan 2017 | $106.81 | $114.98 | $105.22 | $112.63 | +5.88% | 14,064,065 |
| Dec 2016 | $123.28 | $128.08 | $99.72 | $106.38 | -13.53% | 40,016,052 |
| Nov 2016 | $121.21 | $129.21 | $105.35 | $123.02 | +1.91% | 18,667,104 |
| Oct 2016 | $122.83 | $126.29 | $117.42 | $120.71 | -2.04% | 19,067,349 |
| Sep 2016 | $120.68 | $125.16 | $118.04 | $123.22 | +2.23% | 17,143,700 |
| Aug 2016 | $128.81 | $130.02 | $118.89 | $120.53 | -6.95% | 16,597,100 |
| Jul 2016 | $133.96 | $138.77 | $125.94 | $129.53 | -3.41% | 15,802,700 |
| Jun 2016 | $134.62 | $139.46 | $128.54 | $134.10 | -0.56% | 14,069,900 |
| May 2016 | $133.71 | $137.00 | $131.52 | $134.86 | +0.88% | 15,167,700 |
| Apr 2016 | $123.42 | $139.77 | $121.37 | $133.68 | +7.18% | 16,507,900 |
| Mar 2016 | $110.83 | $126.67 | $109.28 | $124.72 | +13.00% | 16,293,500 |
| Feb 2016 | $112.28 | $117.50 | $100.82 | $110.37 | -2.02% | 17,303,300 |
| Jan 2016 | $117.46 | $120.25 | $103.57 | $112.64 | -5.73% | 16,144,000 |
| Dec 2015 | $122.69 | $125.88 | $113.83 | $119.49 | -1.67% | 13,136,900 |
| Nov 2015 | $122.27 | $126.20 | $115.90 | $121.52 | -0.47% | 13,543,600 |
| Oct 2015 | $125.96 | $131.71 | $107.26 | $122.09 | -2.18% | 24,050,000 |
| Sep 2015 | $134.73 | $141.19 | $119.81 | $124.81 | -8.99% | 18,780,300 |
| Aug 2015 | $145.95 | $148.57 | $131.98 | $137.14 | -5.57% | 14,465,300 |
| Jul 2015 | $143.46 | $148.28 | $138.27 | $145.23 | +2.20% | 13,269,100 |
| Jun 2015 | $130.02 | $144.00 | $126.13 | $142.10 | +9.66% | 17,881,000 |
| May 2015 | $117.72 | $132.03 | $114.76 | $129.58 | +10.80% | 15,654,400 |
| Apr 2015 | $115.90 | $123.41 | $109.83 | $116.95 | -0.65% | 16,003,600 |
| Mar 2015 | $113.35 | $121.95 | $111.73 | $117.71 | +3.85% | 14,727,000 |
| Feb 2015 | $102.86 | $114.88 | $101.20 | $113.35 | +10.55% | 12,192,000 |
| Jan 2015 | $112.05 | $113.62 | $102.35 | $102.53 | -7.85% | 17,943,100 |
| Dec 2014 | $104.90 | $112.75 | $103.23 | $111.26 | +6.35% | 15,607,900 |
| Nov 2014 | $103.64 | $107.79 | $95.63 | $104.62 | +0.88% | 22,146,000 |
| Oct 2014 | $104.62 | $110.45 | $97.15 | $103.71 | -0.76% | 24,068,100 |
| Sep 2014 | $114.78 | $115.64 | $104.42 | $104.50 | -8.69% | 37,935,800 |
| Aug 2014 | $106.55 | $115.44 | $104.76 | $114.44 | +7.35% | 11,610,700 |
| Jul 2014 | $95.87 | $110.43 | $91.26 | $106.60 | +11.32% | 21,352,100 |
| Jun 2014 | $89.50 | $98.89 | $88.66 | $95.76 | +6.91% | 15,614,100 |
| May 2014 | $82.17 | $90.66 | $81.37 | $89.57 | +9.51% | 15,269,800 |
| Apr 2014 | $82.16 | $86.00 | $73.06 | $81.79 | -0.34% | 17,951,300 |
| Mar 2014 | $79.68 | $82.14 | $74.19 | $82.07 | +2.23% | 18,650,700 |
| Feb 2014 | $81.68 | $83.57 | $77.12 | $80.28 | -2.12% | 13,382,000 |
| Jan 2014 | $80.84 | $86.08 | $78.98 | $82.02 | +0.94% | 13,249,300 |
| Dec 2013 | $82.76 | $83.83 | $78.11 | $81.26 | -1.42% | 13,675,400 |
| Nov 2013 | $80.63 | $82.98 | $77.24 | $82.43 | +2.32% | 17,806,300 |
| Oct 2013 | $75.45 | $81.69 | $74.97 | $80.56 | +7.43% | 15,549,900 |
| Sep 2013 | $68.59 | $75.35 | $66.92 | $74.99 | +10.69% | 10,423,800 |
| Aug 2013 | $70.41 | $72.74 | $67.50 | $67.75 | -3.15% | 11,365,700 |
| Jul 2013 | $67.00 | $70.93 | $63.51 | $69.95 | +4.47% | 17,325,400 |
| Jun 2013 | $69.33 | $71.54 | $64.85 | $66.96 | -3.15% | 11,486,900 |
| May 2013 | $66.51 | $70.44 | $65.20 | $69.14 | +3.83% | 16,102,500 |
| Apr 2013 | $63.88 | $68.75 | $59.08 | $66.59 | +4.26% | 23,738,400 |
| Mar 2013 | $57.40 | $65.00 | $56.07 | $63.87 | +10.33% | 15,468,700 |
| Feb 2013 | $57.09 | $58.57 | $55.30 | $57.89 | +2.21% | 14,861,100 |
| Jan 2013 | $49.41 | $57.39 | $48.94 | $56.64 | +17.15% | 23,537,200 |
| Dec 2012 | $45.22 | $49.75 | $44.60 | $48.35 | +7.28% | 15,866,000 |
| Nov 2012 | $41.10 | $46.93 | $40.76 | $45.07 | +8.89% | 20,429,200 |
| Oct 2012 | $45.89 | $46.66 | $40.46 | $41.39 | -9.49% | 20,171,100 |
| Sep 2012 | $40.01 | $46.03 | $39.84 | $45.73 | +14.47% | 18,264,500 |
| Aug 2012 | $39.33 | $40.72 | $38.25 | $39.95 | +2.23% | 16,726,100 |
| Jul 2012 | $43.15 | $43.18 | $37.40 | $39.08 | -9.45% | 20,121,800 |
| Jun 2012 | $37.96 | $43.80 | $36.90 | $43.16 | +11.38% | 25,140,600 |
| May 2012 | $42.58 | $43.81 | $37.34 | $38.75 | -9.27% | 16,411,700 |
| Apr 2012 | $41.95 | $44.57 | $40.80 | $42.71 | +1.91% | 15,579,800 |
| Mar 2012 | $45.05 | $45.08 | $40.71 | $41.91 | -6.05% | 16,818,400 |
| Feb 2012 | $41.46 | $45.31 | $40.65 | $44.61 | +8.04% | 17,642,500 |
| Jan 2012 | $39.28 | $42.14 | $36.37 | $41.29 | +6.25% | 20,291,600 |
| Dec 2011 | $40.13 | $41.36 | $35.71 | $38.86 | -3.38% | 16,551,000 |
| Nov 2011 | $38.66 | $43.10 | $37.07 | $40.22 | +0.63% | 19,382,200 |
| Oct 2011 | $33.73 | $42.05 | $31.35 | $39.97 | +17.56% | 31,000,700 |
| Sep 2011 | $41.49 | $42.27 | $33.49 | $34.00 | -18.27% | 27,389,700 |
| Aug 2011 | $49.58 | $49.59 | $35.06 | $41.60 | -16.20% | 45,771,400 |
| Jul 2011 | $51.64 | $55.42 | $48.67 | $49.64 | -3.67% | 27,110,400 |
| Jun 2011 | $54.49 | $55.41 | $49.87 | $51.53 | -5.43% | 21,422,800 |
| May 2011 | $54.87 | $56.46 | $52.57 | $54.49 | -0.53% | 19,417,600 |
| Apr 2011 | $49.73 | $56.31 | $44.68 | $54.78 | +10.87% | 30,042,500 |
| Mar 2011 | $47.00 | $49.75 | $45.54 | $49.41 | +8.09% | 22,352,400 |
| Feb 2011 | $42.36 | $46.72 | $41.43 | $45.71 | +8.57% | 19,427,300 |
| Jan 2011 | $43.57 | $46.58 | $41.57 | $42.10 | -3.04% | 24,849,200 |
| Dec 2010 | $41.51 | $44.04 | $40.29 | $43.42 | +5.59% | 16,756,100 |
| Nov 2010 | $41.34 | $42.68 | $39.24 | $41.12 | -0.36% | 17,707,500 |
| Oct 2010 | $39.03 | $41.69 | $36.94 | $41.27 | +6.20% | 25,365,100 |
| Sep 2010 | $31.84 | $40.29 | $31.58 | $38.86 | +23.76% | 22,033,800 |
| Aug 2010 | $36.97 | $39.22 | $30.51 | $31.40 | -12.71% | 27,034,700 |
| Jul 2010 | $38.36 | $38.36 | $33.90 | $35.97 | -5.71% | 32,494,200 |
| Jun 2010 | $42.09 | $43.80 | $38.08 | $38.15 | -9.98% | 31,655,800 |
| May 2010 | $37.32 | $43.63 | $33.42 | $42.38 | +14.17% | 44,920,700 |
| Apr 2010 | $35.36 | $38.68 | $33.71 | $37.12 | +5.79% | 33,456,400 |
| Mar 2010 | $31.18 | $36.74 | $31.12 | $35.09 | +13.12% | 32,731,100 |
| Feb 2010 | $29.22 | $32.50 | $28.40 | $31.02 | +6.38% | 24,863,100 |
| Jan 2010 | $30.66 | $33.42 | $28.67 | $29.16 | -4.39% | 29,266,700 |
| Dec 2009 | $28.01 | $32.39 | $27.59 | $30.50 | +9.14% | 29,251,100 |
| Nov 2009 | $28.02 | $30.03 | $27.72 | $27.95 | +0.43% | 22,596,200 |
| Oct 2009 | $30.93 | $33.32 | $27.79 | $27.83 | -10.14% | 29,724,400 |
| Sep 2009 | $29.25 | $31.87 | $28.52 | $30.97 | +5.39% | 22,317,800 |
| Aug 2009 | $28.12 | $30.52 | $28.08 | $29.38 | +5.66% | 22,965,600 |
| Jul 2009 | $24.49 | $29.07 | $23.60 | $27.81 | +13.84% | 32,040,800 |
| Jun 2009 | $27.67 | $28.68 | $23.48 | $24.43 | -11.07% | 29,250,600 |
| May 2009 | $25.17 | $28.80 | $23.35 | $27.47 | +8.99% | 49,115,400 |
| Apr 2009 | $18.86 | $26.01 | $17.40 | $25.20 | +31.46% | 47,019,600 |
| Mar 2009 | $17.85 | $19.46 | $15.22 | $19.17 | +4.10% | 33,151,800 |
| Feb 2009 | $18.68 | $21.11 | $17.78 | $18.42 | -2.69% | 37,129,000 |
| Jan 2009 | $18.86 | $20.20 | $17.61 | $18.93 | +0.75% | 23,710,400 |
| Dec 2008 | $18.13 | $18.90 | $16.21 | $18.79 | +1.13% | 31,890,400 |
| Nov 2008 | $20.95 | $21.95 | $15.30 | $18.58 | -11.63% | 26,365,600 |
| Oct 2008 | $27.15 | $27.15 | $16.84 | $21.02 | -24.97% | 39,962,000 |
| Sep 2008 | $31.13 | $34.63 | $27.34 | $28.02 | -9.31% | 27,604,600 |
| Aug 2008 | $30.15 | $32.50 | $28.50 | $30.89 | +1.91% | 23,291,400 |
| Jul 2008 | $31.34 | $33.00 | $29.15 | $30.31 | -4.11% | 36,877,000 |
| Jun 2008 | $32.51 | $32.51 | $30.02 | $31.61 | -2.74% | 25,128,200 |
| May 2008 | $31.02 | $32.94 | $30.43 | $32.50 | +3.77% | 21,455,200 |
| Apr 2008 | $26.95 | $31.75 | $26.94 | $31.32 | +16.67% | 28,990,200 |
| Mar 2008 | $26.55 | $27.44 | $24.93 | $26.85 | +0.51% | 22,169,000 |
| Feb 2008 | $23.77 | $27.46 | $23.53 | $26.71 | +13.35% | 22,436,600 |
| Jan 2008 | $25.62 | $25.69 | $23.11 | $23.57 | -7.95% | 21,737,200 |
| Dec 2007 | $25.48 | $27.00 | $25.10 | $25.60 | +0.49% | 13,853,000 |
| Nov 2007 | $24.13 | $25.75 | $24.00 | $25.48 | +4.51% | 14,385,400 |
| Oct 2007 | $27.23 | $27.56 | $24.00 | $24.38 | -10.42% | 22,839,600 |
| Sep 2007 | $26.67 | $27.40 | $25.56 | $27.21 | +3.07% | 16,306,600 |
| Aug 2007 | $26.14 | $26.63 | $23.20 | $26.40 | +0.69% | 27,860,200 |
| Jul 2007 | $30.92 | $31.30 | $26.16 | $26.22 | -14.73% | 22,833,600 |
| Jun 2007 | $31.06 | $31.70 | $30.33 | $30.75 | -0.47% | 19,998,400 |
| May 2007 | $30.45 | $31.20 | $29.33 | $30.90 | +1.76% | 19,378,200 |
| Apr 2007 | $28.78 | $31.25 | $28.35 | $30.36 | +6.04% | 20,137,200 |
| Mar 2007 | $28.88 | $29.92 | $27.68 | $28.63 | -1.04% | 23,604,400 |
| Feb 2007 | $29.00 | $30.33 | $28.33 | $28.93 | -0.12% | 21,367,600 |
| Jan 2007 | $28.05 | $29.15 | $27.04 | $28.97 | +4.51% | 15,150,800 |
| Dec 2006 | $27.68 | $28.06 | $26.86 | $27.72 | +0.40% | 14,898,200 |
| Nov 2006 | $26.64 | $27.75 | $25.47 | $27.61 | +4.27% | 26,964,600 |
| Oct 2006 | $30.02 | $30.02 | $26.39 | $26.48 | -11.65% | 28,849,200 |
| Sep 2006 | $28.34 | $30.25 | $28.23 | $29.97 | +5.85% | 20,817,200 |
| Aug 2006 | $28.00 | $29.67 | $27.98 | $28.31 | +1.11% | 21,340,200 |
| Jul 2006 | $25.11 | $28.91 | $25.01 | $28.00 | +11.42% | 26,136,400 |
| Jun 2006 | $25.39 | $25.93 | $24.04 | $25.13 | -0.99% | 23,688,800 |
| May 2006 | $25.48 | $26.49 | $25.14 | $25.38 | -0.06% | 24,582,800 |
| Apr 2006 | $25.33 | $25.61 | $24.14 | $25.40 | 0.00% | 19,124,600 |
| Mar 2006 | $25.10 | $25.76 | $23.95 | $25.40 | +1.11% | 25,934,400 |
| Feb 2006 | $24.19 | $25.83 | $24.04 | $25.12 | +5.73% | 27,612,200 |
| Jan 2006 | $23.38 | $24.28 | $22.54 | $23.76 | +1.65% | 31,574,000 |
| Dec 2005 | $24.00 | $25.11 | $23.33 | $23.37 | -2.46% | 19,484,400 |
| Nov 2005 | $23.52 | $24.96 | $22.83 | $23.96 | +1.65% | 25,192,800 |
| Oct 2005 | $23.82 | $24.60 | $22.25 | $23.57 | -1.03% | 37,881,800 |
| Sep 2005 | $25.62 | $25.62 | $23.19 | $23.82 | -6.81% | 27,268,400 |
| Aug 2005 | $25.91 | $27.32 | $24.90 | $25.56 | -1.79% | 33,151,400 |
| Jul 2005 | $31.09 | $31.10 | $25.45 | $26.02 | -16.31% | 42,998,800 |
| Jun 2005 | $29.22 | $31.87 | $28.95 | $31.09 | +6.42% | 31,779,000 |
| May 2005 | $28.47 | $30.00 | $28.33 | $29.22 | +2.98% | 33,371,400 |
| Apr 2005 | $26.23 | $28.64 | $25.65 | $28.37 | +8.28% | 35,877,800 |
| Mar 2005 | $23.61 | $26.43 | $23.50 | $26.20 | +11.02% | 29,829,400 |
| Feb 2005 | $21.57 | $23.69 | $21.55 | $23.60 | +9.67% | 25,914,600 |
| Jan 2005 | $22.25 | $23.05 | $21.10 | $21.52 | -3.28% | 26,715,200 |
| Dec 2004 | $22.76 | $24.26 | $21.63 | $22.25 | -2.24% | 29,807,400 |
| Nov 2004 | $20.81 | $23.15 | $20.78 | $22.76 | +9.53% | 18,878,600 |
| Oct 2004 | $21.88 | $22.35 | $19.78 | $20.78 | -4.46% | 26,363,000 |
| Sep 2004 | $22.46 | $23.04 | $20.97 | $21.75 | -3.44% | 15,231,400 |
| Aug 2004 | $22.60 | $23.18 | $21.33 | $22.53 | -1.01% | 15,368,400 |
| Jul 2004 | $22.95 | $23.38 | $21.85 | $22.76 | -0.83% | 18,818,600 |
| Jun 2004 | $21.93 | $22.98 | $21.90 | $22.95 | +4.27% | 14,262,600 |
| May 2004 | $21.94 | $22.33 | $21.05 | $22.01 | +0.25% | 14,886,200 |
| Apr 2004 | $23.00 | $23.56 | $21.08 | $21.95 | -4.71% | 28,459,200 |
| Mar 2004 | $22.50 | $24.05 | $21.98 | $23.04 | -14.57% | 45,383,800 |
| Feb 2004 | $27.46 | $28.48 | $26.35 | $26.97 | -1.80% | 20,424,800 |
| Jan 2004 | $26.78 | $27.67 | $25.16 | $27.46 | +2.23% | 32,485,400 |
| Dec 2003 | $26.78 | $27.38 | $25.44 | $26.86 | -0.09% | 16,558,600 |
| Nov 2003 | $24.60 | $26.92 | $23.20 | $26.89 | +14.28% | 16,472,400 |
| Oct 2003 | $24.80 | $25.29 | $21.95 | $23.53 | -4.85% | 31,663,400 |
| Sep 2003 | $24.95 | $26.06 | $24.17 | $24.73 | -0.66% | 15,829,000 |
| Aug 2003 | $25.59 | $25.69 | $23.22 | $24.89 | -2.87% | 17,520,000 |
| Jul 2003 | $19.83 | $26.35 | $19.58 | $25.63 | +29.35% | 36,229,600 |
| Jun 2003 | $22.75 | $22.99 | $19.37 | $19.81 | -12.75% | 32,484,800 |
| May 2003 | $19.25 | $22.79 | $19.01 | $22.71 | +17.43% | 23,409,000 |
| Apr 2003 | $20.36 | $20.73 | $17.39 | $19.34 | -5.15% | 42,091,800 |
| Mar 2003 | $19.60 | $20.55 | $18.20 | $20.39 | +4.97% | 30,640,400 |
| Feb 2003 | $23.34 | $23.40 | $16.03 | $19.42 | -16.62% | 78,350,200 |
| Jan 2003 | $22.68 | $23.43 | $21.79 | $23.29 | +3.28% | 24,453,600 |
| Dec 2002 | $22.58 | $23.18 | $21.58 | $22.55 | +0.78% | 25,310,400 |
| Nov 2002 | $24.63 | $26.18 | $20.45 | $22.38 | -7.69% | 60,822,200 |
| Oct 2002 | $25.68 | $28.75 | $23.50 | $24.24 | -5.22% | 54,510,800 |
| Sep 2002 | $22.74 | $25.85 | $21.91 | $25.58 | +11.88% | 17,897,800 |
| Aug 2002 | $23.63 | $24.31 | $21.78 | $22.86 | -3.30% | 21,409,600 |
| Jul 2002 | $24.48 | $24.70 | $20.33 | $23.64 | -3.51% | 32,728,800 |
| Jun 2002 | $24.81 | $26.07 | $23.25 | $24.50 | -1.25% | 24,012,600 |
| May 2002 | $23.30 | $24.88 | $21.29 | $24.81 | +6.60% | 30,741,800 |
| Apr 2002 | $20.63 | $24.25 | $20.35 | $23.28 | +12.85% | 28,667,400 |
| Mar 2002 | $19.33 | $21.22 | $18.45 | $20.63 | +7.17% | 18,825,800 |
| Feb 2002 | $21.18 | $21.53 | $19.05 | $19.25 | -8.03% | 15,621,800 |
| Jan 2002 | $21.27 | $21.38 | $19.00 | $20.93 | -2.17% | 36,844,000 |
| Dec 2001 | $21.00 | $22.80 | $19.75 | $21.39 | +2.08% | 27,913,600 |
| Nov 2001 | $20.32 | $22.13 | $19.00 | $20.96 | +3.76% | 28,819,000 |
| Oct 2001 | $24.45 | $25.24 | $19.00 | $20.20 | -17.23% | 31,844,200 |
| Sep 2001 | $23.58 | $25.88 | $21.28 | $24.40 | +3.17% | 12,607,200 |
| Aug 2001 | $24.88 | $25.35 | $23.30 | $23.65 | -4.44% | 16,330,800 |
| Jul 2001 | $22.85 | $26.70 | $21.88 | $24.75 | +8.79% | 28,924,600 |
| Jun 2001 | $20.03 | $23.65 | $19.55 | $22.75 | +13.75% | 19,113,600 |
| May 2001 | $22.40 | $22.41 | $18.91 | $20.00 | -10.87% | 31,377,200 |
| Apr 2001 | $22.08 | $24.00 | $20.57 | $22.44 | +1.65% | 24,254,000 |
| Mar 2001 | $22.44 | $24.01 | $19.33 | $22.08 | -1.62% | 34,932,400 |
| Feb 2001 | $20.48 | $23.00 | $20.08 | $22.44 | +9.58% | 24,174,800 |
| Jan 2001 | $27.50 | $27.50 | $18.63 | $20.48 | -26.71% | 58,876,800 |
| Dec 2000 | $25.64 | $28.23 | $23.38 | $27.94 | +9.09% | 24,758,800 |
| Nov 2000 | $20.00 | $26.00 | $19.22 | $25.61 | +22.13% | 38,480,000 |
| Oct 2000 | $21.38 | $22.91 | $20.13 | $20.97 | -2.04% | 36,798,800 |
| Sep 2000 | $17.69 | $22.38 | $16.75 | $21.41 | +21.03% | 25,686,800 |
| Aug 2000 | $17.00 | $18.00 | $15.81 | $17.69 | +5.01% | 17,452,400 |
| Jul 2000 | $16.44 | $17.25 | $15.84 | $16.84 | +2.86% | 18,186,800 |
| Jun 2000 | $13.33 | $17.56 | $13.33 | $16.38 | +23.29% | 40,811,600 |
| May 2000 | $13.66 | $14.14 | $12.94 | $13.28 | -2.97% | 12,020,000 |
| Apr 2000 | $12.22 | $14.44 | $12.13 | $13.69 | +11.73% | 16,024,800 |
| Mar 2000 | $9.73 | $12.53 | $9.59 | $12.25 | +26.04% | 12,060,000 |
| Feb 2000 | $11.20 | $12.36 | $9.55 | $9.72 | -13.01% | 13,088,000 |
| Jan 2000 | $9.03 | $12.28 | $9.03 | $11.17 | +24.13% | 16,518,000 |
| Dec 1999 | $8.27 | $9.23 | $8.08 | $9.00 | +9.30% | 10,271,200 |
| Nov 1999 | $7.36 | $8.88 | $7.36 | $8.23 | +12.13% | 13,754,000 |
| Oct 1999 | $6.50 | $7.59 | $5.83 | $7.34 | +13.53% | 18,613,600 |
| Sep 1999 | $8.31 | $8.86 | $5.78 | $6.47 | -22.47% | 34,324,000 |
| Aug 1999 | $10.66 | $10.72 | $8.25 | $8.34 | -21.59% | 26,320,400 |
| Jul 1999 | $11.94 | $11.97 | $10.52 | $10.64 | -10.86% | 16,882,000 |
| Jun 1999 | $12.44 | $13.09 | $11.53 | $11.94 | -4.26% | 10,950,000 |
| May 1999 | $13.00 | $13.78 | $11.94 | $12.47 | -3.74% | 6,218,000 |
| Apr 1999 | $10.78 | $13.69 | $9.34 | $12.95 | +19.80% | 14,427,200 |
| Mar 1999 | $10.14 | $11.44 | $9.45 | $10.81 | +6.46% | 14,126,000 |
| Feb 1999 | $11.20 | $11.38 | $9.77 | $10.16 | -9.22% | 16,063,600 |
| Jan 1999 | $13.02 | $13.38 | $10.94 | $11.19 | -13.74% | 10,057,600 |
| Dec 1998 | $13.38 | $13.48 | $10.95 | $12.97 | -3.26% | 11,428,800 |
| Nov 1998 | $12.84 | $13.66 | $12.84 | $13.41 | +4.51% | 5,503,200 |
| Oct 1998 | $10.42 | $12.88 | $9.84 | $12.83 | +22.90% | 11,149,200 |
| Sep 1998 | $9.88 | $12.81 | $9.88 | $10.44 | +7.74% | 11,923,200 |
| Aug 1998 | $12.81 | $12.91 | $9.61 | $9.69 | -24.39% | 11,698,800 |
| Jul 1998 | $14.56 | $14.67 | $12.67 | $12.81 | -12.21% | 9,480,800 |
| Jun 1998 | $13.72 | $14.59 | $13.25 | $14.59 | +6.14% | 10,098,400 |
| May 1998 | $14.41 | $14.59 | $13.34 | $13.75 | -4.45% | 7,897,200 |
| Apr 1998 | $14.47 | $14.94 | $13.64 | $14.39 | -0.32% | 5,813,600 |
| Mar 1998 | $13.05 | $14.64 | $13.05 | $14.44 | +10.53% | 7,219,600 |
| Feb 1998 | $11.72 | $13.06 | $11.67 | $13.06 | +12.06% | 5,505,600 |
| Jan 1998 | $12.61 | $12.61 | $11.44 | $11.66 | -7.44% | 6,514,400 |
| Dec 1997 | $10.92 | $12.70 | $10.45 | $12.59 | +15.31% | 7,650,800 |
| Nov 1997 | $11.14 | $11.78 | $10.72 | $10.92 | -0.85% | 4,509,600 |
| Oct 1997 | $10.81 | $11.13 | $10.16 | $11.02 | +1.88% | 7,824,000 |
| Sep 1997 | $10.95 | $11.77 | $10.69 | $10.81 | -1.28% | 5,158,000 |
| Aug 1997 | $10.13 | $11.25 | $9.84 | $10.95 | +7.85% | 5,366,800 |
| Jul 1997 | $9.64 | $10.39 | $9.64 | $10.16 | +5.52% | 9,616,000 |
| Jun 1997 | $10.06 | $10.13 | $9.31 | $9.63 | -4.94% | 8,514,400 |
| May 1997 | $9.44 | $10.19 | $9.31 | $10.13 | +6.93% | 6,083,600 |
| Apr 1997 | $8.22 | $9.63 | $7.88 | $9.47 | +15.21% | 8,254,400 |
| Mar 1997 | $8.53 | $8.78 | $8.09 | $8.22 | -3.66% | 6,466,800 |
| Feb 1997 | $7.28 | $8.63 | $7.28 | $8.53 | +17.67% | 5,112,800 |
| Jan 1997 | $7.06 | $8.03 | $6.94 | $7.25 | +1.31% | 6,238,000 |
| Dec 1996 | $7.00 | $7.41 | $6.88 | $7.16 | +1.33% | 5,091,600 |
| Nov 1996 | $6.28 | $7.06 | $6.03 | $7.06 | +13.00% | 6,025,600 |
| Oct 1996 | $6.78 | $7.00 | $6.19 | $6.25 | -8.26% | 4,272,000 |
| Sep 1996 | $6.31 | $6.88 | $6.22 | $6.81 | +6.86% | 4,716,000 |
| Aug 1996 | $6.44 | $6.78 | $6.25 | $6.38 | -0.49% | 5,448,000 |
| Jul 1996 | $6.53 | $6.53 | $5.53 | $6.41 | -1.91% | 12,195,600 |
| Jun 1996 | $6.47 | $7.69 | $6.25 | $6.53 | +0.48% | 14,627,200 |
| May 1996 | $6.91 | $7.16 | $5.81 | $6.50 | -6.31% | 10,225,600 |
| Apr 1996 | $6.66 | $7.25 | $6.44 | $6.94 | +4.47% | 5,635,200 |
| Mar 1996 | $6.39 | $6.66 | $6.06 | $6.64 | +3.91% | 8,808,000 |
| Feb 1996 | $6.27 | $6.78 | $6.19 | $6.39 | +2.51% | 8,012,000 |
| Jan 1996 | $5.50 | $6.38 | $5.41 | $6.23 | +12.39% | 3,625,600 |
| Dec 1995 | $5.17 | $5.56 | $4.95 | $5.55 | +7.58% | 3,791,200 |
| Nov 1995 | $4.70 | $5.47 | $4.69 | $5.16 | +10.00% | 7,375,200 |
| Oct 1995 | $4.27 | $4.69 | $4.03 | $4.69 | +9.49% | 4,084,000 |
| Sep 1995 | $4.28 | $4.48 | $4.25 | $4.28 | -0.36% | 4,376,800 |
| Aug 1995 | $3.97 | $4.38 | $3.97 | $4.30 | +8.27% | 5,928,000 |
| Jul 1995 | $3.63 | $4.02 | $3.50 | $3.97 | +9.48% | 4,820,800 |
| Jun 1995 | $3.48 | $3.72 | $3.44 | $3.63 | +4.98% | 3,184,800 |
| May 1995 | $3.28 | $3.61 | $3.23 | $3.45 | +4.74% | 6,264,000 |
| Apr 1995 | $3.16 | $3.36 | $3.11 | $3.30 | +4.45% | 6,068,800 |
| Mar 1995 | $3.13 | $3.25 | $3.03 | $3.16 | +1.00% | 5,553,600 |
| Feb 1995 | $2.94 | $3.31 | $2.94 | $3.13 | +6.38% | 5,005,600 |
| Jan 1995 | $3.05 | $3.05 | $2.81 | $2.94 | -4.08% | 5,826,400 |
| Dec 1994 | $3.11 | $3.11 | $2.66 | $3.06 | -2.00% | 6,666,400 |
| Nov 1994 | $3.31 | $3.38 | $3.06 | $3.13 | -6.10% | 5,764,800 |
| Oct 1994 | $3.50 | $3.53 | $3.06 | $3.33 | -5.75% | 8,561,600 |
| Sep 1994 | $3.63 | $3.69 | $3.28 | $3.53 | -2.16% | 2,667,200 |
| Aug 1994 | $3.47 | $3.70 | $3.38 | $3.61 | +4.05% | 6,104,000 |
| Jul 1994 | $3.25 | $3.69 | $3.20 | $3.47 | +6.22% | 5,153,600 |
| Jun 1994 | $3.25 | $3.36 | $3.14 | $3.27 | +0.48% | 8,378,400 |
| May 1994 | $3.00 | $3.50 | $2.98 | $3.25 | +8.90% | 3,761,600 |
| Apr 1994 | $2.91 | $3.13 | $2.73 | $2.98 | +1.60% | 5,070,400 |
| Mar 1994 | $3.14 | $3.36 | $2.88 | $2.94 | -5.53% | 11,214,400 |
| Feb 1994 | $2.78 | $3.16 | $2.53 | $3.11 | +13.07% | 5,933,600 |
| Jan 1994 | $2.55 | $2.84 | $2.39 | $2.75 | +8.64% | 7,397,600 |
| Dec 1993 | $2.44 | $2.56 | $2.36 | $2.53 | +3.85% | 3,871,200 |
| Nov 1993 | $2.58 | $2.58 | $2.25 | $2.44 | -5.45% | 7,066,400 |
| Oct 1993 | $2.05 | $2.66 | $2.05 | $2.58 | +25.95% | 6,744,000 |
| Sep 1993 | $1.94 | $2.09 | $1.86 | $2.05 | +5.65% | 2,597,600 |
| Aug 1993 | $2.02 | $2.02 | $1.81 | $1.94 | -3.13% | 3,671,200 |
| Jul 1993 | $2.00 | $2.16 | $1.89 | $2.00 | 0.00% | 3,316,800 |
| Jun 1993 | $1.81 | $2.16 | $1.80 | $2.00 | +9.40% | 3,372,000 |
| May 1993 | $1.70 | $1.88 | $1.69 | $1.83 | +7.34% | 1,869,600 |
| Apr 1993 | $1.70 | $1.81 | $1.63 | $1.70 | +1.87% | 3,676,000 |
| Mar 1993 | $1.81 | $1.83 | $1.58 | $1.67 | -8.54% | 3,996,800 |
| Feb 1993 | $1.92 | $2.02 | $1.69 | $1.83 | -3.31% | 3,752,000 |
| Jan 1993 | $1.78 | $2.03 | $1.72 | $1.89 | +7.08% | 4,584,000 |
| Dec 1992 | $1.73 | $1.94 | $1.69 | $1.77 | +0.89% | 4,098,400 |
| Nov 1992 | $1.50 | $1.75 | $1.45 | $1.75 | +14.28% | 7,553,600 |
| Oct 1992 | $1.66 | $1.66 | $1.47 | $1.53 | -7.55% | 7,168,800 |
| Sep 1992 | $1.63 | $1.72 | $1.53 | $1.66 | +0.96% | 3,851,200 |
| Aug 1992 | $1.52 | $1.69 | $1.45 | $1.64 | +7.14% | 5,934,400 |
| Jul 1992 | $1.41 | $1.58 | $1.41 | $1.53 | +8.89% | 3,472,800 |
| Jun 1992 | $1.63 | $1.63 | $1.39 | $1.41 | -12.62% | 3,582,400 |
| May 1992 | $1.61 | $1.77 | $1.56 | $1.61 | 0.00% | 2,966,400 |
| Apr 1992 | $1.69 | $1.70 | $1.41 | $1.61 | -4.63% | 5,044,800 |
| Mar 1992 | $1.86 | $1.89 | $1.59 | $1.69 | -9.24% | 3,632,000 |
| Feb 1992 | $1.92 | $1.95 | $1.77 | $1.86 | -3.25% | 6,488,000 |
| Jan 1992 | $1.73 | $1.97 | $1.52 | $1.92 | +11.82% | 10,291,200 |
| Dec 1991 | $1.36 | $1.72 | $1.34 | $1.72 | +25.00% | 6,937,600 |
| Nov 1991 | $1.61 | $1.83 | $1.34 | $1.38 | -15.38% | 6,997,600 |
| Oct 1991 | $1.95 | $2.02 | $1.45 | $1.63 | -17.46% | 12,450,400 |
| Sep 1991 | $1.97 | $2.11 | $1.92 | $1.97 | -0.79% | 7,741,600 |
| Aug 1991 | $2.06 | $2.09 | $1.84 | $1.98 | -3.79% | 7,778,400 |
| Jul 1991 | $1.81 | $2.30 | $1.81 | $2.06 | +14.78% | 10,934,400 |
| Jun 1991 | $1.91 | $1.94 | $1.61 | $1.80 | -4.17% | 3,638,400 |
| May 1991 | $1.66 | $2.00 | $1.66 | $1.88 | +11.11% | 22,501,600 |
| Apr 1991 | $1.77 | $1.86 | $1.66 | $1.69 | -3.57% | 22,880,800 |
| Mar 1991 | $1.66 | $1.78 | $1.58 | $1.75 | +2.75% | 23,268,800 |
| Feb 1991 | $1.28 | $1.73 | $1.25 | $1.70 | +36.25% | 33,831,200 |
| Jan 1991 | $1.11 | $1.28 | $1.02 | $1.25 | +9.59% | 8,700,800 |
| Dec 1990 | $0.8906 | $1.16 | $0.8906 | $1.14 | +28.07% | 8,940,800 |
| Nov 1990 | $0.8281 | $1.00 | $0.7969 | $0.8906 | +5.56% | 12,710,400 |
| Oct 1990 | $0.7969 | $0.8906 | $0.7969 | $0.8438 | +1.89% | 2,353,600 |
| Sep 1990 | $0.9688 | $1.00 | $0.7969 | $0.8281 | -14.52% | 3,448,800 |
| Aug 1990 | $1.20 | $1.23 | $0.8906 | $0.9688 | -19.48% | 2,833,600 |
| Jul 1990 | $1.14 | $1.27 | $1.14 | $1.20 | +2.66% | 4,622,400 |
| Jun 1990 | $1.19 | $1.19 | $1.13 | $1.17 | -1.31% | 3,947,200 |
| May 1990 | $0.9688 | $1.19 | $0.9688 | $1.19 | +24.59% | 15,223,200 |
| Apr 1990 | $1.06 | $1.08 | $0.9375 | $0.9531 | -10.29% | 4,472,000 |
| Mar 1990 | $1.13 | $1.13 | $1.06 | $1.06 | -5.56% | 1,384,800 |
| Feb 1990 | $1.13 | $1.17 | $1.09 | $1.13 | 0.00% | 2,324,000 |
| Jan 1990 | $1.16 | $1.27 | $1.11 | $1.13 | -2.71% | 6,295,200 |
| Dec 1989 | $1.08 | $1.19 | $1.03 | $1.16 | +7.25% | 5,036,800 |
| Nov 1989 | $1.08 | $1.11 | $0.8906 | $1.08 | 0.00% | 5,880,000 |
| Oct 1989 | $1.38 | $1.42 | $1.06 | $1.08 | -21.59% | 10,392,800 |
| Sep 1989 | $1.42 | $1.45 | $1.38 | $1.38 | -3.30% | 7,570,400 |
| Aug 1989 | $1.42 | $1.45 | $1.41 | $1.42 | 0.00% | 5,326,400 |
| Jul 1989 | $1.22 | $1.44 | $1.20 | $1.42 | +18.19% | 7,743,200 |
| Jun 1989 | $1.16 | $1.31 | $1.13 | $1.20 | +4.05% | 15,076,000 |
| May 1989 | $1.17 | $1.20 | $1.14 | $1.16 | -1.33% | 8,779,200 |
| Apr 1989 | $1.11 | $1.19 | $1.11 | $1.17 | +5.63% | 4,145,600 |
| Mar 1989 | $1.06 | $1.20 | $1.06 | $1.11 | +4.41% | 11,588,800 |
| Feb 1989 | $0.8906 | $1.16 | $0.8906 | $1.06 | +19.30% | 20,187,200 |
| Jan 1989 | $0.7813 | $0.9219 | $0.7656 | $0.8906 | +14.00% | 7,373,600 |
| Dec 1988 | $0.7813 | $0.8438 | $0.7344 | $0.7813 | 0.00% | 11,280,800 |
| Nov 1988 | $0.8438 | $0.875 | $0.7344 | $0.7813 | -7.41% | 5,072,000 |
| Oct 1988 | $0.8906 | $1.02 | $0.8438 | $0.8438 | -5.26% | 9,499,200 |
| Sep 1988 | $0.8281 | $0.9063 | $0.8125 | $0.8906 | +5.56% | 4,395,200 |
| Aug 1988 | $0.8281 | $0.8594 | $0.7031 | $0.8438 | +1.89% | 6,368,000 |
| Jul 1988 | $0.8438 | $0.875 | $0.8125 | $0.8281 | -1.85% | 4,172,800 |
| Jun 1988 | $0.7031 | $0.9375 | $0.7031 | $0.8438 | +25.58% | 20,944,800 |
| May 1988 | $0.7188 | $0.7344 | $0.5938 | $0.6719 | -6.52% | 7,730,400 |
| Apr 1988 | $0.7031 | $0.75 | $0.6484 | $0.7188 | +2.22% | 13,901,600 |
| Mar 1988 | $0.5313 | $0.7344 | $0.5156 | $0.7031 | +32.35% | 17,927,200 |
| Feb 1988 | $0.5625 | $0.6094 | $0.5156 | $0.5313 | -5.56% | 12,312,000 |
| Jan 1988 | $0.5469 | $0.6094 | $0.4688 | $0.5625 | +2.86% | 10,188,000 |
| Dec 1987 | $0.4844 | $0.6406 | $0.4219 | $0.5469 | +12.90% | 24,314,400 |
| Nov 1987 | $0.5625 | $0.5781 | $0.375 | $0.4844 | -13.89% | 21,334,400 |
| Oct 1987 | $0.9844 | $0.9844 | $0.4375 | $0.5625 | -42.86% | 9,739,200 |
| Sep 1987 | $1.17 | $1.20 | $0.9531 | $0.9844 | -16.00% | 4,492,000 |
| Aug 1987 | $1.11 | $1.19 | $0.9375 | $1.17 | +5.63% | 11,648,800 |
| Jul 1987 | $0.9844 | $1.13 | $0.9688 | $1.11 | +12.70% | 9,975,200 |
| Jun 1987 | $1.02 | $1.02 | $0.9375 | $0.9844 | -3.07% | 6,836,800 |
| May 1987 | $1.17 | $1.17 | $0.9688 | $1.02 | -13.34% | 9,566,400 |
| Apr 1987 | $1.16 | $1.23 | $1.08 | $1.17 | +1.35% | 14,684,800 |
| Mar 1987 | $0.9688 | $1.17 | $0.8906 | $1.16 | +19.36% | 19,656,800 |
| Feb 1987 | $0.9219 | $1.00 | $0.9063 | $0.9688 | +5.08% | 17,323,200 |
| Jan 1987 | $0.875 | $1.05 | $0.875 | $0.9219 | +5.36% | 18,492,000 |
| Dec 1986 | $1.13 | $1.14 | $0.8281 | $0.875 | -22.22% | 46,089,600 |
| Nov 1986 | $1.25 | $1.31 | $1.06 | $1.13 | -10.00% | 28,088,000 |
| Oct 1986 | $2.06 | $2.11 | $1.13 | $1.25 | -39.39% | 64,923,200 |
| Sep 1986 | $2.03 | $2.14 | $2.03 | $2.06 | +1.54% | 20,462,400 |
| Aug 1986 | $1.89 | $2.06 | $1.86 | $2.03 | +7.44% | 25,274,400 |
| Jul 1986 | $2.03 | $2.05 | $1.89 | $1.89 | -6.93% | 25,040,800 |
| Jun 1986 | $1.70 | $2.09 | $1.53 | $2.03 | +19.27% | 51,703,200 |
| May 1986 | $1.75 | $1.80 | $1.58 | $1.70 | -2.68% | 19,064,000 |
| Apr 1986 | $1.83 | $1.89 | $1.58 | $1.75 | -4.27% | 27,309,600 |
| Mar 1986 | $1.80 | $2.02 | $1.72 | $1.83 | +1.74% | 15,700,000 |
| Feb 1986 | $1.63 | $1.86 | $1.61 | $1.80 | +10.58% | 16,638,400 |
| Jan 1986 | $1.81 | $1.89 | $1.55 | $1.63 | -10.34% | 24,341,600 |
| Dec 1985 | $1.73 | $2.00 | $1.58 | $1.81 | +4.50% | 20,055,200 |
| Nov 1985 | $1.53 | $1.88 | $1.50 | $1.73 | +13.26% | 20,364,000 |
| Oct 1985 | $1.88 | $1.94 | $1.44 | $1.53 | -18.33% | 27,074,400 |
| Sep 1985 | $1.98 | $2.03 | $1.75 | $1.88 | -5.51% | 15,967,200 |
| Aug 1985 | $2.23 | $2.27 | $1.94 | $1.98 | -11.19% | 9,840,000 |
| Jul 1985 | $2.38 | $2.52 | $2.20 | $2.23 | -5.92% | 28,287,200 |
| Jun 1985 | $2.13 | $2.44 | $2.09 | $2.38 | +11.76% | 22,026,400 |
| May 1985 | $1.78 | $2.19 | $1.75 | $2.13 | +19.29% | 30,279,200 |
| Apr 1985 | $1.84 | $1.88 | $1.75 | $1.78 | -3.39% | 9,777,600 |
| Mar 1985 | $1.81 | $1.89 | $1.72 | $1.84 | +1.73% | 19,093,600 |
| Feb 1985 | $1.69 | $1.91 | $1.66 | $1.81 | +7.41% | 25,321,600 |
| Jan 1985 | $1.25 | $1.75 | $1.25 | $1.69 | +35.00% | 16,478,400 |
| Dec 1984 | $1.31 | $1.34 | $1.22 | $1.25 | -4.76% | 10,292,800 |
| Nov 1984 | $1.44 | $1.47 | $1.22 | $1.31 | -8.70% | 5,348,800 |
| Oct 1984 | $1.56 | $1.56 | $1.34 | $1.44 | -8.00% | 3,730,400 |
| Sep 1984 | $1.83 | $1.84 | $1.50 | $1.56 | -14.53% | 8,604,800 |
| Aug 1984 | $1.50 | $1.91 | $1.50 | $1.83 | +27.17% | 8,709,600 |
| Jul 1984 | $1.47 | $1.53 | $1.34 | $1.44 | -2.13% | 11,051,200 |
| Jun 1984 | $1.56 | $1.59 | $1.34 | $1.47 | -6.00% | 14,563,200 |
| May 1984 | $1.66 | $1.88 | $1.47 | $1.56 | -5.66% | 11,619,200 |
| Apr 1984 | $1.50 | $1.66 | $1.34 | $1.66 | +10.42% | 8,720,800 |
| Mar 1984 | $1.31 | $1.53 | $1.13 | $1.50 | +14.29% | 7,666,400 |
| Feb 1984 | $1.34 | $1.38 | $1.25 | $1.31 | -2.33% | 6,292,000 |
| Jan 1984 | $1.44 | $1.69 | $1.34 | $1.34 | -6.52% | 11,127,200 |
| Dec 1983 | $1.63 | $1.69 | $1.31 | $1.44 | -11.54% | 7,996,800 |
| Nov 1983 | $1.61 | $1.78 | $1.44 | $1.63 | +0.97% | 8,581,600 |
| Oct 1983 | $1.94 | $2.00 | $1.47 | $1.61 | -16.93% | 16,342,400 |
| Sep 1983 | $1.97 | $2.34 | $1.94 | $1.94 | -1.59% | 13,401,600 |
| Aug 1983 | $3.03 | $3.09 | $1.81 | $1.97 | -35.05% | 32,321,600 |
| Jul 1983 | $3.41 | $3.50 | $3.03 | $3.03 | -11.01% | 5,024,800 |
| Jun 1983 | $3.14 | $3.69 | $3.09 | $3.41 | +8.46% | 7,200,000 |
| May 1983 | $3.17 | $3.17 | $2.95 | $3.14 | -1.47% | 6,774,400 |
| Apr 1983 | $2.63 | $3.30 | $2.55 | $3.19 | +19.30% | 10,409,600 |
| Mar 1983 | $2.52 | $2.80 | $2.50 | $2.67 | +6.21% | 8,190,400 |
| Feb 1983 | $2.34 | $2.73 | $2.28 | $2.52 | +10.27% | 9,419,200 |
| Jan 1983 | $2.17 | $2.33 | $2.00 | $2.28 | +3.55% | 6,211,200 |
| Dec 1982 | $2.13 | $2.23 | $1.86 | $2.20 | +11.02% | 11,116,800 |
| Nov 1982 | $1.80 | $2.24 | $1.80 | $1.98 | +10.43% | 8,073,600 |
| Oct 1982 | $1.54 | $1.98 | $1.52 | $1.80 | +16.75% | 10,737,600 |
| Sep 1982 | $1.52 | $1.60 | $1.45 | $1.54 | +1.55% | 9,697,600 |
| Aug 1982 | $1.26 | $1.53 | $1.06 | $1.52 | +20.50% | 8,966,400 |
| Jul 1982 | $1.21 | $1.30 | $1.13 | $1.26 | +2.54% | 9,576,000 |
| Jun 1982 | $1.32 | $1.33 | $1.13 | $1.23 | -7.10% | 2,648,000 |
| May 1982 | $1.49 | $1.64 | $1.32 | $1.32 | -11.52% | 3,371,200 |
| Apr 1982 | $1.20 | $1.53 | $1.20 | $1.49 | +24.03% | 2,694,400 |
| Mar 1982 | $1.18 | $1.23 | $1.16 | $1.20 | +1.98% | 1,900,800 |
| Feb 1982 | $1.18 | $1.22 | $1.13 | $1.18 | 0.00% | 1,720,000 |
| Jan 1982 | $1.25 | $1.27 | $1.13 | $1.18 | -5.03% | 3,089,600 |
| Dec 1981 | $1.38 | $1.55 | $1.23 | $1.24 | -3.05% | 6,604,800 |
| Nov 1981 | $1.36 | $1.38 | $1.23 | $1.28 | -3.52% | 3,366,400 |
| Oct 1981 | $0.8438 | $1.34 | $0.8438 | $1.33 | +57.40% | 3,692,800 |
| Sep 1981 | $0.9375 | $0.9844 | $0.8125 | $0.8438 | -10.00% | 2,358,400 |
| Aug 1981 | $1.18 | $1.20 | $0.9063 | $0.9375 | -20.53% | 3,390,400 |
| Jul 1981 | $1.27 | $1.28 | $1.11 | $1.18 | – | 11,643,200 |
Seasonality
UHS 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 | 2.0% | 0.3% | -1.5% | -0.9% | -0.8% | -1.2% | 6.4% | 0.4% | -1.6% | 0.0% | 7.9% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -7.7% | 2.4% | -13.1% | -6.0% | -13.2% | 1.9% | 13.3% | 1.1% | 2.4% | 1.0% | ||
| 2025 | 5.1% | -7.1% | 7.3% | -5.8% | 7.5% | -4.7% | -8.1% | 9.1% | 12.7% | 6.1% | 12.3% | -10.4% |
| 2024 | 4.2% | 5.3% | 9.2% | -6.6% | 11.4% | -2.5% | 15.6% | 11.3% | -3.7% | -10.8% | 0.3% | -12.4% |
| 2023 | 5.2% | -9.8% | -4.8% | 18.3% | -12.0% | 19.4% | -11.9% | -2.9% | -6.7% | 0.1% | 9.4% | 10.9% |
| 2022 | 0.3% | 10.8% | 0.7% | -15.5% | 1.9% | -19.2% | 11.7% | -12.8% | -9.9% | 31.4% | 13.1% | 7.7% |
| 2021 | -9.3% | 0.5% | 6.6% | 11.3% | 7.6% | -8.2% | 9.5% | -2.8% | -11.2% | -10.3% | -4.2% | 9.2% |
| 2020 | -4.4% | -9.6% | -19.9% | 6.7% | -0.2% | -11.9% | 18.3% | 0.4% | -3.0% | 2.4% | 19.2% | 5.3% |
| 2019 | 13.7% | 4.8% | -3.6% | -5.2% | -5.7% | 9.1% | 15.7% | -4.0% | 2.9% | -7.6% | 1.5% | 3.0% |
| 2018 | 7.2% | -5.9% | 3.7% | -3.6% | 0.8% | -3.1% | 9.6% | 6.7% | -1.8% | -4.9% | 13.6% | -15.5% |
| 2017 | 5.9% | 11.6% | -0.9% | -3.0% | -5.8% | 7.4% | -9.2% | -2.3% | 2.6% | -7.4% | 5.6% | 4.6% |