Upbound Group, Inc. (UPBD) stock
UPBDNasdaqServices-Equipment Rental & Leasing, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3029% below fair value
$20.70+0.72 (+3.60%)
Close on Oct 30, 2026Market cap $1.21BP/E 13.4Yield 7.54%
Price history
Upbound share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.70
+3.60% on the day
52-week range
$14.98 – $23.98
-13.7% from the high
Change over 52 weeks
+7.0%
From $19.34 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.68 | $20.92 | $14.98 | $20.70 | +31.85% | 27,934,325 |
| Sep 2026 | $18.11 | $19.31 | $15.37 | $15.70 | -14.21% | 19,241,755 |
| Aug 2026 | $19.68 | $21.22 | $18.23 | $18.30 | -5.62% | 18,075,168 |
| Jul 2026 | $21.14 | $23.10 | $18.90 | $19.39 | -8.62% | 23,332,360 |
| Jun 2026 | $19.06 | $21.25 | $17.44 | $21.22 | +10.46% | 22,585,466 |
| May 2026 | $19.96 | $19.96 | $16.71 | $19.21 | -2.78% | 15,746,296 |
| Apr 2026 | $18.14 | $20.99 | $17.10 | $19.76 | +9.47% | 17,870,622 |
| Mar 2026 | $20.80 | $21.07 | $16.77 | $18.05 | -15.85% | 20,091,043 |
| Feb 2026 | $19.01 | $23.98 | $18.76 | $21.45 | +13.49% | 15,560,653 |
| Jan 2026 | $17.76 | $20.28 | $17.16 | $18.90 | +7.63% | 14,039,183 |
| Dec 2025 | $17.88 | $19.54 | $17.19 | $17.56 | -2.01% | 16,462,054 |
| Nov 2025 | $19.38 | $20.09 | $15.82 | $17.92 | -7.53% | 16,404,303 |
| Oct 2025 | $23.65 | $23.92 | $18.61 | $19.38 | -17.99% | 17,500,157 |
| Sep 2025 | $25.25 | $28.03 | $23.22 | $23.63 | -7.01% | 16,656,938 |
| Aug 2025 | $20.33 | $26.20 | $19.65 | $25.41 | +23.14% | 15,363,724 |
| Jul 2025 | $25.00 | $27.26 | $20.57 | $20.64 | -17.79% | 14,103,170 |
| Jun 2025 | $22.93 | $27.19 | $22.55 | $25.10 | +9.42% | 12,894,116 |
| May 2025 | $22.39 | $26.76 | $21.67 | $22.94 | +15.28% | 11,724,920 |
| Apr 2025 | $23.82 | $24.40 | $19.69 | $19.90 | -16.94% | 12,006,597 |
| Mar 2025 | $25.71 | $26.51 | $23.35 | $23.96 | -7.20% | 12,471,777 |
| Feb 2025 | $28.66 | $30.62 | $25.50 | $25.82 | -12.00% | 10,298,980 |
| Jan 2025 | $29.39 | $30.56 | $28.18 | $29.34 | +0.58% | 8,413,124 |
| Dec 2024 | $34.30 | $34.86 | $28.61 | $29.17 | -15.18% | 9,102,444 |
| Nov 2024 | $29.53 | $36.00 | $29.24 | $34.39 | +17.61% | 8,594,517 |
| Oct 2024 | $31.14 | $31.33 | $26.50 | $29.24 | -8.60% | 10,766,936 |
| Sep 2024 | $33.05 | $33.41 | $29.44 | $31.99 | -3.93% | 15,347,834 |
| Aug 2024 | $36.66 | $38.43 | $30.35 | $33.30 | -11.74% | 10,484,147 |
| Jul 2024 | $30.66 | $38.72 | $29.23 | $37.73 | +22.90% | 11,349,684 |
| Jun 2024 | $33.00 | $33.81 | $29.93 | $30.70 | -6.46% | 7,892,595 |
| May 2024 | $31.21 | $33.93 | $29.14 | $32.82 | +5.84% | 8,083,744 |
| Apr 2024 | $35.20 | $35.62 | $30.25 | $31.01 | -11.93% | 8,472,008 |
| Mar 2024 | $33.68 | $35.59 | $32.48 | $35.21 | +4.30% | 8,179,970 |
| Feb 2024 | $33.28 | $34.71 | $30.32 | $33.76 | +1.69% | 7,102,064 |
| Jan 2024 | $34.55 | $35.72 | $31.21 | $33.20 | -2.27% | 7,680,048 |
| Dec 2023 | $28.98 | $34.93 | $28.92 | $33.97 | +16.74% | 10,657,742 |
| Nov 2023 | $26.04 | $30.76 | $25.17 | $29.10 | +11.67% | 8,112,604 |
| Oct 2023 | $29.11 | $30.07 | $25.01 | $26.06 | -11.51% | 8,756,967 |
| Sep 2023 | $30.72 | $31.35 | $28.56 | $29.45 | -3.82% | 10,500,220 |
| Aug 2023 | $34.27 | $36.17 | $28.45 | $30.62 | -11.58% | 8,773,635 |
| Jul 2023 | $31.02 | $35.84 | $30.13 | $34.63 | +11.24% | 8,682,428 |
| Jun 2023 | $29.98 | $35.00 | $29.61 | $31.13 | +4.08% | 11,201,670 |
| May 2023 | $26.50 | $33.00 | $25.82 | $29.91 | +12.19% | 11,417,772 |
| Apr 2023 | $24.55 | $27.22 | $22.77 | $26.66 | +8.77% | 7,509,766 |
| Mar 2023 | $26.71 | $27.76 | $22.42 | $24.51 | -8.72% | 13,530,856 |
| Feb 2023 | $26.75 | $30.00 | $23.54 | $26.85 | -0.15% | 10,857,303 |
| Jan 2023 | $22.76 | $26.94 | $22.08 | $26.89 | +19.25% | 8,970,436 |
| Dec 2022 | $24.00 | $26.44 | $21.68 | $22.55 | -6.39% | 15,257,881 |
| Nov 2022 | $21.06 | $24.12 | $19.27 | $24.09 | +15.54% | 12,252,442 |
| Oct 2022 | $17.45 | $21.07 | $16.82 | $20.85 | +19.07% | 19,545,672 |
| Sep 2022 | $25.56 | $27.31 | $17.50 | $17.51 | -32.24% | 16,847,344 |
| Aug 2022 | $23.39 | $31.91 | $23.14 | $25.84 | +9.82% | 13,905,848 |
| Jul 2022 | $19.41 | $24.13 | $18.88 | $23.53 | +20.98% | 13,309,087 |
| Jun 2022 | $27.82 | $28.15 | $19.01 | $19.45 | -29.38% | 24,439,227 |
| May 2022 | $24.16 | $29.32 | $23.12 | $27.54 | +14.18% | 25,839,203 |
| Apr 2022 | $25.33 | $26.50 | $22.92 | $24.12 | -4.25% | 20,672,025 |
| Mar 2022 | $28.23 | $30.20 | $24.72 | $25.19 | -11.33% | 24,171,191 |
| Feb 2022 | $42.02 | $43.34 | $22.70 | $28.41 | -32.60% | 23,413,010 |
| Jan 2022 | $48.23 | $50.16 | $39.57 | $42.15 | -12.26% | 13,855,363 |
| Dec 2021 | $45.40 | $51.98 | $43.20 | $48.04 | +8.76% | 20,410,346 |
| Nov 2021 | $53.42 | $55.81 | $42.25 | $44.17 | -17.07% | 21,310,521 |
| Oct 2021 | $56.38 | $58.79 | $52.17 | $53.26 | -5.25% | 11,920,551 |
| Sep 2021 | $63.10 | $65.09 | $56.11 | $56.21 | -10.89% | 10,247,360 |
| Aug 2021 | $57.76 | $67.76 | $55.64 | $63.08 | +10.24% | 10,827,580 |
| Jul 2021 | $53.34 | $58.50 | $49.48 | $57.22 | +7.82% | 9,738,388 |
| Jun 2021 | $62.01 | $66.70 | $50.82 | $53.07 | -14.14% | 22,225,395 |
| May 2021 | $58.02 | $62.97 | $54.26 | $61.81 | +7.40% | 10,868,620 |
| Apr 2021 | $58.89 | $61.42 | $52.91 | $57.55 | -0.19% | 9,900,166 |
| Mar 2021 | $60.00 | $64.79 | $51.87 | $57.66 | -0.17% | 15,238,713 |
| Feb 2021 | $44.83 | $58.52 | $43.53 | $57.76 | +33.39% | 13,325,650 |
| Jan 2021 | $38.50 | $49.08 | $36.99 | $43.30 | +13.08% | 11,875,348 |
| Dec 2020 | $34.48 | $41.42 | $33.58 | $38.29 | +13.22% | 12,559,311 |
| Nov 2020 | $31.15 | $36.82 | $29.95 | $33.82 | +9.45% | 10,357,884 |
| Oct 2020 | $30.02 | $35.00 | $29.41 | $30.90 | +3.38% | 11,372,294 |
| Sep 2020 | $30.49 | $31.59 | $27.83 | $29.89 | -2.64% | 13,042,534 |
| Aug 2020 | $29.07 | $33.51 | $28.56 | $30.70 | +6.15% | 14,887,575 |
| Jul 2020 | $26.72 | $30.12 | $25.74 | $28.92 | +3.95% | 8,528,048 |
| Jun 2020 | $25.46 | $28.64 | $24.25 | $27.82 | +9.27% | 10,390,119 |
| May 2020 | $19.02 | $26.82 | $18.05 | $25.46 | +27.91% | 13,165,334 |
| Apr 2020 | $13.60 | $20.78 | $12.34 | $19.91 | +40.77% | 14,831,086 |
| Mar 2020 | $21.37 | $22.00 | $11.69 | $14.14 | -33.58% | 21,177,319 |
| Feb 2020 | $29.25 | $29.60 | $20.90 | $21.29 | -26.91% | 15,682,128 |
| Jan 2020 | $28.95 | $31.14 | $27.87 | $29.13 | +1.01% | 10,412,913 |
| Dec 2019 | $26.05 | $28.96 | $25.45 | $28.84 | +10.80% | 12,946,516 |
| Nov 2019 | $26.08 | $26.70 | $21.79 | $26.03 | +0.62% | 15,631,464 |
| Oct 2019 | $25.75 | $27.73 | $24.93 | $25.87 | +0.31% | 14,665,121 |
| Sep 2019 | $25.37 | $26.71 | $24.82 | $25.79 | +1.02% | 14,665,759 |
| Aug 2019 | $27.14 | $27.77 | $23.90 | $25.53 | -5.55% | 20,799,362 |
| Jul 2019 | $26.92 | $28.25 | $25.65 | $27.03 | +1.50% | 17,435,141 |
| Jun 2019 | $23.76 | $27.17 | $23.40 | $26.63 | +11.61% | 25,645,341 |
| May 2019 | $25.00 | $26.75 | $22.65 | $23.86 | -4.29% | 24,127,660 |
| Apr 2019 | $20.81 | $24.96 | $19.97 | $24.93 | +19.45% | 25,236,885 |
| Mar 2019 | $18.63 | $22.77 | $18.63 | $20.87 | +12.14% | 43,405,355 |
| Feb 2019 | $17.50 | $19.14 | $17.11 | $18.61 | +6.34% | 18,959,775 |
| Jan 2019 | $16.09 | $17.85 | $15.88 | $17.50 | +8.09% | 34,670,109 |
| Dec 2018 | $14.70 | $16.68 | $11.98 | $16.19 | +10.29% | 80,996,442 |
| Nov 2018 | $14.25 | $14.70 | $14.05 | $14.68 | +3.02% | 12,877,037 |
| Oct 2018 | $14.39 | $14.48 | $13.80 | $14.25 | -0.90% | 17,460,614 |
| Sep 2018 | $14.74 | $14.84 | $14.14 | $14.38 | -2.44% | 16,218,080 |
| Aug 2018 | $14.84 | $14.88 | $14.66 | $14.74 | -0.67% | 18,186,743 |
| Jul 2018 | $14.71 | $14.89 | $14.68 | $14.84 | +0.82% | 25,664,229 |
| Jun 2018 | $9.58 | $14.94 | $9.50 | $14.72 | +55.11% | 125,313,247 |
| May 2018 | $9.50 | $10.50 | $8.93 | $9.49 | -6.13% | 22,086,099 |
| Apr 2018 | $8.54 | $10.59 | $8.43 | $10.11 | +17.15% | 31,215,874 |
| Mar 2018 | $7.47 | $9.40 | $7.22 | $8.63 | +14.76% | 33,875,177 |
| Feb 2018 | $10.83 | $10.89 | $7.47 | $7.52 | -30.56% | 40,366,592 |
| Jan 2018 | $11.11 | $12.01 | $10.08 | $10.83 | -2.43% | 32,243,543 |
| Dec 2017 | $11.25 | $12.07 | $10.23 | $11.10 | -1.25% | 21,836,517 |
| Nov 2017 | $9.82 | $12.20 | $9.69 | $11.24 | +13.08% | 42,807,871 |
| Oct 2017 | $11.50 | $11.72 | $9.05 | $9.94 | -13.41% | 34,103,683 |
| Sep 2017 | $12.13 | $12.80 | $10.66 | $11.48 | -5.12% | 23,439,052 |
| Aug 2017 | $13.33 | $13.89 | $12.00 | $12.10 | -8.47% | 22,161,871 |
| Jul 2017 | $11.71 | $13.43 | $10.84 | $13.22 | +12.80% | 35,900,283 |
| Jun 2017 | $11.47 | $13.33 | $11.15 | $11.72 | +2.72% | 32,207,872 |
| May 2017 | $10.68 | $12.56 | $10.38 | $11.41 | +6.74% | 37,754,428 |
| Apr 2017 | $8.79 | $11.33 | $8.52 | $10.69 | +20.52% | 42,594,633 |
| Mar 2017 | $8.79 | $9.62 | $8.47 | $8.87 | +2.31% | 42,644,386 |
| Feb 2017 | $9.00 | $9.17 | $7.93 | $8.67 | -3.24% | 48,196,435 |
| Jan 2017 | $11.38 | $11.98 | $7.76 | $8.96 | -20.36% | 45,906,953 |
| Dec 2016 | $11.48 | $12.38 | $10.05 | $11.25 | -2.60% | 21,238,311 |
| Nov 2016 | $10.10 | $12.47 | $9.99 | $11.55 | +14.47% | 20,590,183 |
| Oct 2016 | $12.60 | $13.16 | $8.00 | $10.09 | -20.17% | 39,320,544 |
| Sep 2016 | $12.30 | $12.94 | $12.02 | $12.64 | +3.44% | 11,837,700 |
| Aug 2016 | $10.81 | $13.30 | $10.64 | $12.22 | +13.15% | 21,067,500 |
| Jul 2016 | $12.25 | $13.73 | $10.20 | $10.80 | -12.05% | 17,200,500 |
| Jun 2016 | $13.16 | $13.41 | $11.21 | $12.28 | -6.76% | 17,767,200 |
| May 2016 | $14.90 | $14.98 | $12.00 | $13.17 | -10.41% | 19,160,700 |
| Apr 2016 | $15.58 | $15.94 | $13.01 | $14.70 | -7.26% | 23,904,400 |
| Mar 2016 | $12.80 | $16.37 | $12.33 | $15.85 | +24.12% | 24,651,500 |
| Feb 2016 | $13.50 | $13.73 | $9.76 | $12.77 | -6.24% | 46,196,700 |
| Jan 2016 | $14.81 | $15.46 | $11.81 | $13.62 | -9.02% | 21,945,200 |
| Dec 2015 | $17.24 | $17.39 | $14.69 | $14.97 | -12.76% | 18,050,000 |
| Nov 2015 | $18.50 | $19.13 | $16.60 | $17.16 | -6.69% | 20,203,100 |
| Oct 2015 | $24.35 | $26.26 | $17.00 | $18.39 | -24.16% | 31,707,300 |
| Sep 2015 | $26.42 | $27.56 | $23.68 | $24.25 | -9.82% | 11,101,700 |
| Aug 2015 | $26.78 | $27.95 | $24.63 | $26.89 | +0.37% | 10,701,300 |
| Jul 2015 | $28.56 | $29.66 | $25.37 | $26.79 | -5.50% | 17,976,500 |
| Jun 2015 | $30.28 | $32.50 | $28.27 | $28.35 | -6.28% | 16,514,700 |
| May 2015 | $29.62 | $33.59 | $29.38 | $30.25 | +2.20% | 15,284,100 |
| Apr 2015 | $27.46 | $31.23 | $25.13 | $29.60 | +7.87% | 19,670,900 |
| Mar 2015 | $27.52 | $28.61 | $26.47 | $27.44 | -0.58% | 11,918,400 |
| Feb 2015 | $34.43 | $35.13 | $27.60 | $27.60 | -19.49% | 19,469,900 |
| Jan 2015 | $36.55 | $37.23 | $32.93 | $34.28 | -5.62% | 11,976,000 |
| Dec 2014 | $34.29 | $37.49 | $30.37 | $36.32 | +5.28% | 15,999,300 |
| Nov 2014 | $30.88 | $34.56 | $30.40 | $34.50 | +11.40% | 10,098,800 |
| Oct 2014 | $30.18 | $32.26 | $28.00 | $30.97 | +2.04% | 25,206,400 |
| Sep 2014 | $27.83 | $31.20 | $27.45 | $30.35 | +8.94% | 16,068,200 |
| Aug 2014 | $23.98 | $28.72 | $23.52 | $27.86 | +16.37% | 10,363,900 |
| Jul 2014 | $28.80 | $29.88 | $23.42 | $23.94 | -16.53% | 20,639,600 |
| Jun 2014 | $27.96 | $29.99 | $27.77 | $28.68 | +2.58% | 10,386,200 |
| May 2014 | $29.16 | $30.02 | $27.90 | $27.96 | -4.28% | 10,442,100 |
| Apr 2014 | $26.36 | $30.49 | $25.67 | $29.21 | +9.81% | 22,293,700 |
| Mar 2014 | $24.99 | $26.97 | $24.53 | $26.60 | +5.81% | 13,631,900 |
| Feb 2014 | $24.81 | $26.62 | $23.65 | $25.14 | +0.80% | 16,717,500 |
| Jan 2014 | $33.32 | $33.77 | $23.86 | $24.94 | -25.19% | 24,790,000 |
| Dec 2013 | $34.03 | $34.47 | $32.83 | $33.34 | -2.11% | 9,596,700 |
| Nov 2013 | $34.18 | $34.57 | $33.06 | $34.06 | -0.53% | 9,353,600 |
| Oct 2013 | $38.21 | $39.00 | $33.45 | $34.24 | -10.15% | 19,010,100 |
| Sep 2013 | $37.79 | $38.58 | $36.44 | $38.11 | +1.60% | 7,271,400 |
| Aug 2013 | $40.21 | $40.80 | $37.18 | $37.51 | -6.20% | 10,735,600 |
| Jul 2013 | $37.63 | $40.44 | $37.59 | $39.99 | +6.50% | 9,529,800 |
| Jun 2013 | $36.68 | $39.61 | $36.20 | $37.55 | +2.65% | 9,887,000 |
| May 2013 | $34.76 | $37.23 | $34.51 | $36.58 | +4.72% | 11,488,800 |
| Apr 2013 | $37.01 | $37.37 | $33.20 | $34.93 | -5.44% | 15,004,200 |
| Mar 2013 | $36.10 | $38.23 | $35.11 | $36.94 | +1.82% | 11,659,300 |
| Feb 2013 | $35.74 | $38.06 | $35.21 | $36.28 | +1.68% | 15,514,100 |
| Jan 2013 | $35.14 | $35.98 | $32.93 | $35.68 | +3.84% | 15,855,900 |
| Dec 2012 | $34.89 | $36.73 | $33.52 | $34.36 | -1.15% | 6,915,200 |
| Nov 2012 | $33.34 | $35.41 | $33.34 | $34.76 | +4.26% | 8,217,100 |
| Oct 2012 | $35.17 | $35.65 | $31.22 | $33.34 | -4.85% | 9,839,400 |
| Sep 2012 | $35.37 | $37.81 | $34.44 | $35.04 | -0.68% | 7,178,700 |
| Aug 2012 | $35.58 | $36.97 | $34.43 | $35.28 | -0.79% | 6,230,000 |
| Jul 2012 | $33.66 | $36.80 | $32.31 | $35.56 | +5.49% | 8,569,400 |
| Jun 2012 | $33.07 | $35.99 | $31.96 | $33.71 | +0.12% | 9,575,900 |
| May 2012 | $34.38 | $35.36 | $32.28 | $33.67 | -1.58% | 11,666,000 |
| Apr 2012 | $37.51 | $38.38 | $32.82 | $34.21 | -9.38% | 16,756,400 |
| Mar 2012 | $35.60 | $39.50 | $33.01 | $37.75 | +6.46% | 17,516,600 |
| Feb 2012 | $33.80 | $36.69 | $33.26 | $35.46 | +4.85% | 10,941,100 |
| Jan 2012 | $37.66 | $38.32 | $33.14 | $33.82 | -8.59% | 11,492,500 |
| Dec 2011 | $35.68 | $38.26 | $34.29 | $37.00 | +2.92% | 12,347,800 |
| Nov 2011 | $33.16 | $37.37 | $32.46 | $35.95 | +5.27% | 14,583,500 |
| Oct 2011 | $27.09 | $35.70 | $25.82 | $34.15 | +24.41% | 14,942,400 |
| Sep 2011 | $28.18 | $29.57 | $24.94 | $27.45 | -2.59% | 14,267,700 |
| Aug 2011 | $27.31 | $28.49 | $21.30 | $28.18 | +4.18% | 19,868,700 |
| Jul 2011 | $30.60 | $32.22 | $26.26 | $27.05 | -11.49% | 10,316,700 |
| Jun 2011 | $32.44 | $32.47 | $27.66 | $30.56 | -5.85% | 12,242,300 |
| May 2011 | $30.56 | $32.49 | $30.20 | $32.46 | +6.60% | 11,434,200 |
| Apr 2011 | $35.21 | $36.53 | $30.01 | $30.45 | -12.78% | 12,192,200 |
| Mar 2011 | $33.38 | $35.39 | $31.00 | $34.91 | +5.60% | 14,925,100 |
| Feb 2011 | $30.37 | $34.19 | $30.37 | $33.06 | +11.16% | 10,443,900 |
| Jan 2011 | $32.52 | $33.08 | $28.58 | $29.74 | -7.87% | 11,804,800 |
| Dec 2010 | $28.35 | $33.05 | $27.86 | $32.28 | +15.99% | 12,108,800 |
| Nov 2010 | $25.32 | $28.78 | $24.44 | $27.83 | +10.70% | 11,098,900 |
| Oct 2010 | $22.74 | $26.27 | $21.97 | $25.14 | +12.33% | 11,557,100 |
| Sep 2010 | $20.44 | $23.09 | $20.29 | $22.38 | +11.45% | 9,964,100 |
| Aug 2010 | $22.42 | $22.42 | $19.44 | $20.08 | -8.69% | 12,254,800 |
| Jul 2010 | $20.29 | $23.44 | $19.70 | $21.99 | +8.54% | 12,541,100 |
| Jun 2010 | $24.15 | $24.73 | $20.25 | $20.26 | -16.25% | 14,744,100 |
| May 2010 | $25.95 | $26.35 | $22.02 | $24.19 | -6.31% | 17,475,300 |
| Apr 2010 | $23.83 | $28.72 | $23.19 | $25.82 | +9.18% | 18,122,600 |
| Mar 2010 | $22.34 | $24.10 | $22.10 | $23.65 | +6.34% | 22,058,500 |
| Feb 2010 | $20.04 | $22.85 | $19.95 | $22.24 | +11.20% | 13,375,200 |
| Jan 2010 | $17.97 | $20.15 | $17.23 | $20.00 | +12.87% | 17,328,300 |
| Dec 2009 | $17.85 | $19.13 | $17.53 | $17.72 | +0.17% | 14,197,100 |
| Nov 2009 | $18.39 | $19.86 | $17.49 | $17.69 | -3.65% | 15,482,900 |
| Oct 2009 | $18.87 | $20.92 | $18.22 | $18.36 | -2.75% | 19,327,400 |
| Sep 2009 | $19.61 | $20.13 | $18.35 | $18.88 | -4.31% | 15,737,900 |
| Aug 2009 | $20.95 | $21.97 | $19.69 | $19.73 | -4.96% | 10,934,000 |
| Jul 2009 | $17.99 | $21.74 | $16.55 | $20.76 | +16.43% | 16,306,200 |
| Jun 2009 | $19.52 | $20.34 | $17.16 | $17.83 | -8.70% | 20,117,300 |
| May 2009 | $18.71 | $20.58 | $17.75 | $19.53 | +1.45% | 18,378,600 |
| Apr 2009 | $19.28 | $23.14 | $16.94 | $19.25 | -0.62% | 27,571,500 |
| Mar 2009 | $17.22 | $20.17 | $16.25 | $19.37 | +10.56% | 31,681,400 |
| Feb 2009 | $14.56 | $19.62 | $14.51 | $17.52 | +17.98% | 25,034,200 |
| Jan 2009 | $17.84 | $19.09 | $14.45 | $14.85 | -15.86% | 15,917,300 |
| Dec 2008 | $16.03 | $17.85 | $13.88 | $17.65 | +7.56% | 22,475,000 |
| Nov 2008 | $14.60 | $16.44 | $11.58 | $16.41 | +12.40% | 23,857,400 |
| Oct 2008 | $22.14 | $22.68 | $9.97 | $14.60 | -34.47% | 38,722,200 |
| Sep 2008 | $23.20 | $26.00 | $21.25 | $22.28 | -1.68% | 21,035,900 |
| Aug 2008 | $21.41 | $24.45 | $20.69 | $22.66 | +6.89% | 18,838,100 |
| Jul 2008 | $20.64 | $24.89 | $18.60 | $21.20 | +3.06% | 36,771,600 |
| Jun 2008 | $21.05 | $23.11 | $19.95 | $20.57 | -1.95% | 23,305,400 |
| May 2008 | $21.77 | $23.20 | $20.40 | $20.98 | -2.55% | 21,713,800 |
| Apr 2008 | $18.10 | $22.77 | $17.07 | $21.53 | +17.33% | 22,610,500 |
| Mar 2008 | $17.31 | $20.22 | $15.51 | $18.35 | +7.00% | 20,786,100 |
| Feb 2008 | $17.33 | $19.62 | $16.16 | $17.15 | +0.29% | 20,648,600 |
| Jan 2008 | $14.49 | $17.40 | $11.67 | $17.10 | +17.77% | 25,159,600 |
| Dec 2007 | $14.12 | $16.72 | $13.59 | $14.52 | +2.54% | 18,086,700 |
| Nov 2007 | $16.00 | $16.03 | $13.16 | $14.16 | -11.50% | 25,500,700 |
| Oct 2007 | $18.12 | $18.70 | $15.06 | $16.00 | -11.75% | 19,177,100 |
| Sep 2007 | $19.15 | $19.48 | $16.79 | $18.13 | -5.67% | 13,380,300 |
| Aug 2007 | $19.45 | $21.47 | $16.84 | $19.22 | -0.98% | 34,679,400 |
| Jul 2007 | $26.46 | $27.54 | $19.41 | $19.41 | -26.00% | 19,009,400 |
| Jun 2007 | $27.24 | $27.84 | $25.50 | $26.23 | -3.21% | 11,382,200 |
| May 2007 | $27.76 | $28.73 | $26.25 | $27.10 | -2.66% | 19,374,100 |
| Apr 2007 | $28.10 | $29.20 | $27.23 | $27.84 | -0.50% | 11,420,800 |
| Mar 2007 | $27.93 | $29.28 | $25.77 | $27.98 | -1.20% | 14,627,400 |
| Feb 2007 | $29.70 | $31.43 | $27.70 | $28.32 | -3.87% | 9,038,000 |
| Jan 2007 | $29.46 | $30.35 | $27.95 | $29.46 | -0.17% | 9,715,000 |
| Dec 2006 | $27.31 | $29.98 | $26.58 | $29.51 | +7.86% | 9,803,100 |
| Nov 2006 | $28.93 | $30.18 | $26.76 | $27.36 | -4.87% | 15,113,800 |
| Oct 2006 | $29.07 | $31.00 | $28.02 | $28.76 | -1.81% | 13,565,500 |
| Sep 2006 | $27.21 | $29.95 | $26.47 | $29.29 | +8.08% | 10,144,400 |
| Aug 2006 | $26.75 | $28.82 | $25.78 | $27.10 | +0.63% | 13,336,200 |
| Jul 2006 | $24.90 | $27.36 | $22.03 | $26.93 | +8.33% | 18,801,700 |
| Jun 2006 | $23.87 | $26.25 | $22.66 | $24.86 | +4.54% | 16,982,000 |
| May 2006 | $27.56 | $28.46 | $23.68 | $23.78 | -13.90% | 13,371,100 |
| Apr 2006 | $25.58 | $28.00 | $24.45 | $27.62 | +8.06% | 11,341,400 |
| Mar 2006 | $23.50 | $26.15 | $22.71 | $25.56 | +9.51% | 17,662,500 |
| Feb 2006 | $20.60 | $24.30 | $20.24 | $23.34 | +13.85% | 12,569,500 |
| Jan 2006 | $19.00 | $20.90 | $18.20 | $20.50 | +8.70% | 10,090,100 |
| Dec 2005 | $19.59 | $20.36 | $18.45 | $18.86 | -3.53% | 9,945,800 |
| Nov 2005 | $18.09 | $19.75 | $17.75 | $19.55 | +8.49% | 12,075,200 |
| Oct 2005 | $19.20 | $19.35 | $14.90 | $18.02 | -6.68% | 25,384,500 |
| Sep 2005 | $20.10 | $20.46 | $17.91 | $19.31 | -4.41% | 19,765,800 |
| Aug 2005 | $20.69 | $21.08 | $19.78 | $20.20 | -4.22% | 16,651,500 |
| Jul 2005 | $23.24 | $24.36 | $20.87 | $21.09 | -9.45% | 12,131,200 |
| Jun 2005 | $23.62 | $24.20 | $22.36 | $23.29 | -1.56% | 12,112,400 |
| May 2005 | $23.88 | $24.50 | $22.95 | $23.66 | -1.58% | 9,500,200 |
| Apr 2005 | $27.18 | $27.75 | $23.87 | $24.04 | -11.97% | 9,182,100 |
| Mar 2005 | $26.01 | $27.89 | $25.60 | $27.31 | +5.24% | 9,422,600 |
| Feb 2005 | $24.55 | $26.14 | $24.08 | $25.95 | +5.96% | 12,470,700 |
| Jan 2005 | $26.02 | $27.37 | $24.33 | $24.49 | -7.58% | 10,265,200 |
| Dec 2004 | $25.50 | $26.89 | $24.75 | $26.50 | +3.96% | 10,882,500 |
| Nov 2004 | $23.87 | $26.40 | $23.75 | $25.49 | +6.25% | 16,290,500 |
| Oct 2004 | $25.71 | $26.40 | $22.00 | $23.99 | -7.23% | 16,253,700 |
| Sep 2004 | $29.97 | $31.60 | $24.70 | $25.86 | -14.09% | 23,273,000 |
| Aug 2004 | $28.40 | $30.33 | $27.69 | $30.10 | +2.59% | 9,244,200 |
| Jul 2004 | $29.85 | $29.99 | $26.76 | $29.34 | -1.97% | 10,946,800 |
| Jun 2004 | $29.70 | $30.34 | $27.86 | $29.93 | +1.25% | 9,688,800 |
| May 2004 | $29.20 | $30.86 | $27.63 | $29.56 | +1.30% | 10,487,900 |
| Apr 2004 | $32.85 | $33.93 | $28.91 | $29.18 | -11.47% | 8,990,300 |
| Mar 2004 | $32.34 | $33.00 | $30.68 | $32.96 | +1.29% | 7,912,800 |
| Feb 2004 | $31.10 | $33.34 | $28.58 | $32.54 | +4.43% | 10,800,900 |
| Jan 2004 | $29.53 | $33.08 | $27.03 | $31.16 | +3.87% | 12,784,100 |
| Dec 2003 | $32.89 | $33.24 | $28.91 | $30.00 | -7.66% | 9,581,000 |
| Nov 2003 | $30.91 | $33.82 | $30.91 | $32.49 | +3.93% | 9,377,100 |
| Oct 2003 | $32.20 | $35.12 | $29.58 | $31.26 | -2.98% | 13,263,200 |
| Sep 2003 | $32.20 | $32.80 | $30.58 | $32.22 | +0.75% | 21,335,500 |
| Aug 2003 | $29.24 | $32.25 | $26.75 | $31.98 | +9.64% | 17,388,750 |
| Jul 2003 | $30.10 | $33.10 | $28.18 | $29.17 | -3.81% | 23,960,250 |
| Jun 2003 | $26.58 | $30.74 | $26.51 | $30.32 | +14.36% | 21,989,250 |
| May 2003 | $25.64 | $26.63 | $24.94 | $26.52 | +3.21% | 15,794,000 |
| Apr 2003 | $21.97 | $25.86 | $21.35 | $25.69 | +16.93% | 24,307,500 |
| Mar 2003 | $19.95 | $22.70 | $18.70 | $21.97 | +9.97% | 25,685,750 |
| Feb 2003 | $21.15 | $21.42 | $18.04 | $19.98 | -5.31% | 36,890,500 |
| Jan 2003 | $19.96 | $22.92 | $19.95 | $21.10 | +5.61% | 18,261,000 |
| Dec 2002 | $19.99 | $21.17 | $17.82 | $19.98 | +0.54% | 20,202,750 |
| Nov 2002 | $17.74 | $20.35 | $15.06 | $19.87 | +12.02% | 34,466,500 |
| Oct 2002 | $20.87 | $20.99 | $15.84 | $17.74 | -14.63% | 42,659,750 |
| Sep 2002 | $21.56 | $23.72 | $19.76 | $20.78 | -4.92% | 28,501,750 |
| Aug 2002 | $21.81 | $23.15 | $19.25 | $21.86 | +2.11% | 21,989,750 |
| Jul 2002 | $22.96 | $23.30 | $18.04 | $21.40 | -7.76% | 26,419,000 |
| Jun 2002 | $22.60 | $23.24 | $20.62 | $23.20 | +2.22% | 16,334,750 |
| May 2002 | $24.22 | $25.55 | $21.34 | $22.70 | -5.89% | 26,512,250 |
| Apr 2002 | $20.32 | $24.98 | $19.40 | $24.12 | +18.03% | 20,265,250 |
| Mar 2002 | $17.30 | $20.80 | $17.10 | $20.44 | +19.26% | 14,989,000 |
| Feb 2002 | $14.86 | $17.62 | $14.66 | $17.14 | +13.88% | 12,459,000 |
| Jan 2002 | $13.48 | $16.00 | $12.30 | $15.05 | +12.06% | 18,968,000 |
| Dec 2001 | $12.20 | $13.72 | $11.82 | $13.43 | +10.61% | 10,059,000 |
| Nov 2001 | $10.86 | $12.39 | $9.44 | $12.14 | +11.38% | 13,105,000 |
| Oct 2001 | $9.34 | $11.24 | $7.59 | $10.90 | +17.20% | 32,868,250 |
| Sep 2001 | $10.79 | $11.09 | $8.50 | $9.30 | -13.89% | 15,651,500 |
| Aug 2001 | $14.44 | $14.46 | $10.74 | $10.80 | -25.17% | 37,620,500 |
| Jul 2001 | $21.16 | $21.22 | $13.50 | $14.43 | -31.41% | 27,847,250 |
| Jun 2001 | $17.78 | $21.54 | $17.55 | $21.04 | +17.52% | 20,618,250 |
| May 2001 | $14.49 | $18.82 | $14.42 | $17.90 | +23.65% | 24,377,250 |
| Apr 2001 | $18.56 | $18.57 | $13.23 | $14.48 | -21.20% | 26,090,500 |
| Mar 2001 | $17.93 | $18.98 | $16.40 | $18.38 | +4.11% | 21,321,000 |
| Feb 2001 | $15.19 | $17.70 | $13.20 | $17.65 | +18.66% | 15,835,500 |
| Jan 2001 | $13.62 | $15.48 | $12.25 | $14.88 | +7.79% | 14,051,500 |
| Dec 2000 | $9.65 | $14.00 | $8.80 | $13.80 | +39.04% | 11,619,250 |
| Nov 2000 | $11.73 | $11.90 | $9.18 | $9.93 | -14.99% | 11,102,500 |
| Oct 2000 | $13.89 | $14.00 | $9.60 | $11.68 | -15.86% | 11,952,250 |
| Sep 2000 | $13.20 | $14.48 | $12.53 | $13.88 | +5.31% | 9,058,500 |
| Aug 2000 | $11.44 | $13.18 | $10.68 | $13.18 | +19.77% | 21,301,750 |
| Jul 2000 | $9.10 | $11.18 | $8.58 | $11.00 | +22.22% | 9,491,250 |
| Jun 2000 | $8.10 | $10.35 | $8.08 | $9.00 | +11.80% | 3,953,250 |
| May 2000 | $8.20 | $9.40 | $7.73 | $8.05 | -1.23% | 3,655,500 |
| Apr 2000 | $5.99 | $8.79 | $5.98 | $8.15 | +35.83% | 6,742,500 |
| Mar 2000 | $6.05 | $7.30 | $5.45 | $6.00 | 0.00% | 12,436,000 |
| Feb 2000 | $6.90 | $8.80 | $5.60 | $6.00 | -13.04% | 7,997,750 |
| Jan 2000 | $7.88 | $9.60 | $6.85 | $6.90 | -12.93% | 3,431,500 |
| Dec 1999 | $7.21 | $8.70 | $6.70 | $7.93 | +8.19% | 5,421,250 |
| Nov 1999 | $7.26 | $7.80 | $6.40 | $7.33 | 0.00% | 6,752,500 |
| Oct 1999 | $7.30 | $8.18 | $6.10 | $7.33 | -1.68% | 10,893,500 |
| Sep 1999 | $9.00 | $10.20 | $7.15 | $7.45 | -16.06% | 10,155,000 |
| Aug 1999 | $7.20 | $9.70 | $6.70 | $8.88 | +22.41% | 11,315,750 |
| Jul 1999 | $9.58 | $10.00 | $7.15 | $7.25 | -24.48% | 7,191,000 |
| Jun 1999 | $10.35 | $10.55 | $8.00 | $9.60 | -7.02% | 11,156,750 |
| May 1999 | $12.40 | $13.70 | $10.30 | $10.33 | -16.73% | 11,516,000 |
| Apr 1999 | $11.50 | $13.15 | $9.90 | $12.40 | +7.83% | 6,447,750 |
| Mar 1999 | $10.25 | $12.00 | $9.75 | $11.50 | +13.30% | 5,501,250 |
| Feb 1999 | $12.85 | $12.85 | $9.60 | $10.15 | -21.32% | 3,950,750 |
| Jan 1999 | $12.68 | $13.35 | $10.05 | $12.90 | +1.57% | 7,913,000 |
| Dec 1998 | $9.95 | $13.00 | $9.65 | $12.70 | +31.61% | 8,839,750 |
| Nov 1998 | $9.85 | $11.25 | $9.20 | $9.65 | -2.77% | 5,972,000 |
| Oct 1998 | $10.35 | $12.00 | $8.85 | $9.93 | -6.37% | 4,792,750 |
| Sep 1998 | $9.05 | $11.14 | $9.00 | $10.60 | +17.13% | 2,577,500 |
| Aug 1998 | $10.23 | $11.23 | $9.05 | $9.05 | -12.56% | 3,860,500 |
| Jul 1998 | $11.35 | $11.45 | $8.63 | $10.35 | -8.81% | 5,829,750 |
| Jun 1998 | $10.75 | $12.80 | $9.73 | $11.35 | +6.57% | 8,382,500 |
| May 1998 | $11.10 | $12.20 | $10.40 | $10.65 | -2.74% | 4,510,000 |
| Apr 1998 | $10.00 | $11.35 | $9.85 | $10.95 | +11.73% | 3,823,000 |
| Mar 1998 | $9.95 | $10.80 | $9.45 | $9.80 | -2.00% | 9,642,000 |
| Feb 1998 | $8.55 | $10.25 | $8.30 | $10.00 | +16.28% | 3,887,750 |
| Jan 1998 | $8.20 | $8.60 | $7.20 | $8.60 | +4.88% | 3,373,250 |
| Dec 1997 | $9.05 | $9.10 | $7.70 | $8.20 | -8.89% | 5,496,000 |
| Nov 1997 | $8.90 | $9.70 | $8.75 | $9.00 | +1.12% | 1,728,750 |
| Oct 1997 | $9.00 | $9.50 | $7.20 | $8.90 | -2.06% | 5,117,000 |
| Sep 1997 | $8.85 | $9.70 | $8.30 | $9.09 | +2.11% | 4,637,000 |
| Aug 1997 | $7.40 | $8.95 | $7.30 | $8.90 | +20.27% | 5,723,750 |
| Jul 1997 | $7.90 | $7.95 | $6.80 | $7.40 | -6.92% | 4,055,750 |
| Jun 1997 | $7.70 | $8.25 | $6.90 | $7.95 | +3.25% | 7,690,500 |
| May 1997 | $5.65 | $7.70 | $5.60 | $7.70 | +37.50% | 6,060,250 |
| Apr 1997 | $5.65 | $5.85 | $5.30 | $5.60 | -2.61% | 2,499,750 |
| Mar 1997 | $5.50 | $6.10 | $4.70 | $5.75 | +3.60% | 7,881,500 |
| Feb 1997 | $6.55 | $6.60 | $5.40 | $5.55 | -15.59% | 6,227,500 |
| Jan 1997 | $5.80 | $7.00 | $5.40 | $6.58 | +13.36% | 3,123,500 |
| Dec 1996 | $7.40 | $7.40 | $5.65 | $5.80 | -20.55% | 7,625,000 |
| Nov 1996 | $7.60 | $9.10 | $6.60 | $7.30 | -3.95% | 2,919,000 |
| Oct 1996 | $7.30 | $8.55 | $7.20 | $7.60 | +1.33% | 5,304,250 |
| Sep 1996 | $7.00 | $7.70 | $6.70 | $7.50 | +6.38% | 2,775,250 |
| Aug 1996 | $8.00 | $8.80 | $6.50 | $7.05 | -10.76% | 2,520,250 |
| Jul 1996 | $10.00 | $10.40 | $6.70 | $7.90 | -22.55% | 4,284,750 |
| Jun 1996 | $10.50 | $10.80 | $9.15 | $10.20 | -5.56% | 3,197,750 |
| May 1996 | $8.50 | $11.50 | $8.20 | $10.80 | +25.58% | 6,331,500 |
| Apr 1996 | $6.95 | $8.75 | $6.80 | $8.60 | +23.74% | 4,354,500 |
| Mar 1996 | $6.70 | $7.40 | $6.10 | $6.95 | +2.58% | 5,592,750 |
| Feb 1996 | $6.35 | $7.00 | $5.80 | $6.78 | +3.44% | 2,201,000 |
| Jan 1996 | $5.30 | $6.75 | $5.10 | $6.55 | +19.09% | 4,069,250 |
| Dec 1995 | $6.40 | $7.20 | $4.65 | $5.50 | -16.03% | 12,454,750 |
| Nov 1995 | $6.80 | $7.30 | $6.20 | $6.55 | -2.24% | 6,118,500 |
| Oct 1995 | $6.25 | $7.30 | $6.00 | $6.70 | +9.39% | 8,456,000 |
| Sep 1995 | $5.90 | $6.80 | $5.80 | $6.13 | +7.46% | 6,432,000 |
| Aug 1995 | $5.05 | $5.90 | $4.90 | $5.70 | +12.87% | 3,469,500 |
| Jul 1995 | $4.00 | $5.05 | $3.95 | $5.05 | +26.25% | 3,083,000 |
| Jun 1995 | $2.82 | $4.00 | $2.60 | $4.00 | +38.73% | 4,965,500 |
| May 1995 | $2.93 | $3.20 | $2.47 | $2.88 | +1.76% | 4,611,750 |
| Apr 1995 | $2.07 | $2.93 | $2.00 | $2.83 | +37.09% | 5,101,500 |
| Mar 1995 | $2.13 | $2.23 | $1.80 | $2.07 | +1.64% | 5,006,250 |
| Feb 1995 | $1.60 | $2.10 | $1.57 | $2.03 | +27.08% | 5,476,500 |
| Jan 1995 | $1.33 | $1.70 | $1.33 | $1.60 | – | 13,690,500 |
Seasonality
UPBD 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 | 1.4% | -5.1% | -4.2% | 9.1% | 7.8% | 6.1% | 5.7% | 0.6% | -7.8% | 0.6% | 5.2% | 4.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 1 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.6% | 13.5% | -15.9% | 11.9% | -2.8% | 12.8% | -8.6% | -5.6% | -14.2% | 35.2% | ||
| 2025 | 0.6% | -12.0% | -7.2% | -15.6% | 15.3% | 11.1% | -17.8% | 23.1% | -5.5% | -18.0% | -7.5% | 0.2% |
| 2024 | -2.3% | 1.7% | 4.3% | -11.0% | 5.8% | -5.4% | 22.9% | -11.7% | -3.9% | -7.5% | 17.6% | -14.1% |
| 2023 | 19.2% | -0.1% | -8.7% | 10.3% | 12.2% | 5.1% | 11.2% | -11.6% | -3.8% | -10.5% | 11.7% | 18.1% |
| 2022 | -12.3% | -32.6% | -11.3% | -2.9% | 14.2% | -28.2% | 21.0% | 9.8% | -32.2% | 21.4% | 15.5% | -5.0% |
| 2021 | 13.1% | 33.4% | -0.2% | 0.3% | 7.4% | -13.6% | 7.8% | 10.2% | -10.4% | -5.2% | -17.1% | 9.5% |
| 2020 | 2.0% | -26.9% | -33.6% | 40.8% | 29.5% | 9.3% | 5.1% | 6.2% | -2.6% | 4.3% | 9.4% | 14.3% |
| 2019 | 8.1% | 6.3% | 12.1% | 19.5% | -4.3% | 11.6% | 1.5% | -5.5% | 2.0% | 0.3% | 0.6% | 10.8% |
| 2018 | -2.4% | -30.6% | 14.8% | 17.2% | -6.1% | 55.1% | 0.8% | -0.7% | -2.4% | -0.9% | 3.0% | 10.3% |
| 2017 | -19.8% | -3.2% | 3.2% | 20.5% | 6.7% | 3.4% | 12.8% | -8.5% | -5.1% | -13.4% | 13.1% | -1.2% |