Vodafone Group Public Ltd Co (VOD) stock
VODNasdaqRadiotelephone CommunicationsFiscal year ends March 31Also trades as VODPF
Financials through fiscal 2026, year ended Mar 31, 2026Score 3/30
$15.88+0.31 (+1.99%)
Close on Oct 30, 2026Market cap $38.63BP/E –Yield –
Price history
Vodafone Group Public share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.88
+1.99% on the day
52-week range
$11.12 – $17.71
-10.3% from the high
Change over 52 weeks
+32.7%
From $11.97 on Oct 30, 2025
Average volume
3.90M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.26 | $16.93 | $15.28 | $15.88 | -1.67% | 83,548,584 |
| Sep 2026 | $16.04 | $17.71 | $15.89 | $16.15 | +0.69% | 68,987,200 |
| Aug 2026 | $16.00 | $16.44 | $15.27 | $16.04 | +1.65% | 79,370,221 |
| Jul 2026 | $12.91 | $16.40 | $12.88 | $15.78 | +19.32% | 104,010,694 |
| Jun 2026 | $14.81 | $15.56 | $13.13 | $13.23 | -11.60% | 72,235,270 |
| May 2026 | $15.90 | $16.61 | $14.67 | $14.96 | -5.32% | 86,268,296 |
| Apr 2026 | $15.19 | $15.94 | $15.03 | $15.80 | +5.19% | 78,623,323 |
| Mar 2026 | $15.04 | $15.21 | $14.09 | $15.02 | -2.21% | 84,235,414 |
| Feb 2026 | $14.82 | $15.91 | $14.56 | $15.36 | +4.85% | 110,329,560 |
| Jan 2026 | $13.36 | $14.84 | $13.15 | $14.65 | +10.90% | 89,657,290 |
| Dec 2025 | $12.41 | $13.30 | $12.12 | $13.21 | +5.93% | 85,407,222 |
| Nov 2025 | $11.64 | $12.72 | $11.12 | $12.47 | +3.49% | 108,248,291 |
| Oct 2025 | $11.57 | $12.36 | $11.15 | $12.05 | +3.88% | 130,715,439 |
| Sep 2025 | $11.45 | $11.94 | $11.22 | $11.60 | -3.01% | 93,957,021 |
| Aug 2025 | $10.96 | $12.06 | $10.89 | $11.96 | +10.64% | 114,802,573 |
| Jul 2025 | $10.84 | $11.67 | $10.61 | $10.81 | +1.41% | 172,954,021 |
| Jun 2025 | $10.39 | $10.70 | $9.80 | $10.66 | +3.09% | 310,644,100 |
| May 2025 | $9.79 | $10.60 | $8.98 | $10.34 | +5.94% | 396,666,111 |
| Apr 2025 | $9.38 | $9.78 | $8.05 | $9.76 | +4.16% | 305,096,573 |
| Mar 2025 | $8.90 | $9.88 | $8.87 | $9.37 | +6.36% | 266,841,106 |
| Feb 2025 | $8.56 | $8.84 | $8.00 | $8.81 | +3.16% | 210,810,571 |
| Jan 2025 | $8.53 | $8.64 | $8.05 | $8.54 | +0.59% | 142,505,521 |
| Dec 2024 | $9.00 | $9.23 | $8.27 | $8.49 | -5.35% | 156,855,051 |
| Nov 2024 | $9.41 | $9.49 | $8.43 | $8.97 | -3.24% | 126,278,736 |
| Oct 2024 | $10.00 | $10.01 | $9.21 | $9.27 | -7.49% | 90,948,870 |
| Sep 2024 | $9.92 | $10.39 | $9.78 | $10.02 | +2.56% | 94,591,751 |
| Aug 2024 | $9.29 | $9.86 | $8.73 | $9.77 | +4.38% | 119,018,747 |
| Jul 2024 | $8.90 | $9.47 | $8.70 | $9.36 | +5.52% | 82,613,064 |
| Jun 2024 | $9.73 | $9.85 | $8.65 | $8.87 | -7.80% | 111,354,234 |
| May 2024 | $8.43 | $9.84 | $8.38 | $9.62 | +14.39% | 130,632,526 |
| Apr 2024 | $9.00 | $9.14 | $8.16 | $8.41 | -5.51% | 132,724,195 |
| Mar 2024 | $8.95 | $9.29 | $8.41 | $8.90 | -0.45% | 214,435,088 |
| Feb 2024 | $8.67 | $8.99 | $8.02 | $8.94 | +3.95% | 192,944,270 |
| Jan 2024 | $8.78 | $9.15 | $8.36 | $8.60 | -1.15% | 123,990,170 |
| Dec 2023 | $9.03 | $9.25 | $8.11 | $8.70 | -3.97% | 160,769,728 |
| Nov 2023 | $9.24 | $9.83 | $8.85 | $9.06 | -1.95% | 139,426,267 |
| Oct 2023 | $9.53 | $9.72 | $9.02 | $9.24 | -2.53% | 103,458,301 |
| Sep 2023 | $9.40 | $10.19 | $9.16 | $9.48 | +1.72% | 97,075,174 |
| Aug 2023 | $9.54 | $9.59 | $9.00 | $9.32 | -3.12% | 98,078,680 |
| Jul 2023 | $9.43 | $10.12 | $9.00 | $9.62 | +1.80% | 113,860,430 |
| Jun 2023 | $9.53 | $9.80 | $8.93 | $9.45 | -0.32% | 136,317,862 |
| May 2023 | $12.00 | $12.07 | $9.39 | $9.48 | -20.67% | 134,238,469 |
| Apr 2023 | $11.10 | $12.04 | $10.86 | $11.95 | +8.24% | 83,124,593 |
| Mar 2023 | $12.05 | $12.14 | $10.73 | $11.04 | -7.77% | 169,186,960 |
| Feb 2023 | $11.25 | $12.53 | $10.86 | $11.97 | +3.37% | 187,904,014 |
| Jan 2023 | $10.29 | $11.65 | $10.25 | $11.58 | +14.43% | 149,154,499 |
| Dec 2022 | $11.33 | $11.43 | $9.94 | $10.12 | -9.88% | 196,793,918 |
| Nov 2022 | $11.96 | $12.65 | $10.96 | $11.23 | -4.91% | 182,979,381 |
| Oct 2022 | $11.81 | $12.15 | $10.85 | $11.81 | +4.24% | 164,482,621 |
| Sep 2022 | $13.07 | $13.30 | $11.18 | $11.33 | -15.57% | 143,410,644 |
| Aug 2022 | $14.81 | $15.04 | $13.40 | $13.42 | -9.08% | 91,243,740 |
| Jul 2022 | $15.27 | $15.80 | $14.31 | $14.76 | -5.26% | 95,840,530 |
| Jun 2022 | $16.68 | $16.74 | $15.05 | $15.58 | -6.37% | 143,247,506 |
| May 2022 | $15.27 | $16.88 | $14.42 | $16.64 | +9.55% | 158,637,448 |
| Apr 2022 | $16.76 | $17.68 | $15.18 | $15.19 | -8.60% | 97,504,835 |
| Mar 2022 | $17.48 | $17.79 | $15.39 | $16.62 | -6.10% | 146,433,341 |
| Feb 2022 | $17.32 | $19.05 | $17.17 | $17.70 | +1.09% | 132,125,931 |
| Jan 2022 | $15.20 | $17.81 | $15.09 | $17.51 | +17.28% | 156,179,304 |
| Dec 2021 | $15.03 | $15.40 | $14.62 | $14.93 | +1.70% | 134,151,026 |
| Nov 2021 | $15.00 | $16.34 | $14.53 | $14.68 | -1.81% | 122,560,185 |
| Oct 2021 | $15.50 | $15.91 | $14.93 | $14.95 | -3.24% | 80,541,138 |
| Sep 2021 | $17.14 | $17.20 | $15.40 | $15.45 | -9.49% | 94,949,180 |
| Aug 2021 | $16.53 | $17.27 | $16.42 | $17.07 | +4.53% | 65,206,840 |
| Jul 2021 | $17.00 | $17.16 | $15.55 | $16.33 | -4.67% | 87,279,772 |
| Jun 2021 | $18.49 | $18.92 | $16.98 | $17.13 | -7.26% | 73,208,835 |
| May 2021 | $19.20 | $20.36 | $17.94 | $18.47 | -2.53% | 92,556,023 |
| Apr 2021 | $18.71 | $19.30 | $18.47 | $18.95 | +2.82% | 52,716,792 |
| Mar 2021 | $17.32 | $19.45 | $17.29 | $18.43 | +7.28% | 90,473,194 |
| Feb 2021 | $17.40 | $18.87 | $17.08 | $17.18 | +0.17% | 69,343,937 |
| Jan 2021 | $17.04 | $18.05 | $16.79 | $17.15 | +4.07% | 64,337,478 |
| Dec 2020 | $16.77 | $18.05 | $16.10 | $16.48 | -0.60% | 87,693,301 |
| Nov 2020 | $13.73 | $17.00 | $13.64 | $16.58 | +22.72% | 76,467,916 |
| Oct 2020 | $13.27 | $14.93 | $13.14 | $13.51 | +0.67% | 94,763,302 |
| Sep 2020 | $14.50 | $14.74 | $13.21 | $13.42 | -9.14% | 91,149,097 |
| Aug 2020 | $15.29 | $16.10 | $14.75 | $14.77 | -2.83% | 64,089,680 |
| Jul 2020 | $15.87 | $16.73 | $15.10 | $15.20 | -4.64% | 73,895,817 |
| Jun 2020 | $16.69 | $18.18 | $15.35 | $15.94 | -3.45% | 67,020,976 |
| May 2020 | $14.04 | $16.68 | $13.52 | $16.51 | +16.76% | 88,529,950 |
| Apr 2020 | $13.50 | $14.93 | $13.00 | $14.14 | +2.69% | 78,909,759 |
| Mar 2020 | $17.01 | $18.30 | $11.46 | $13.77 | -21.31% | 137,220,868 |
| Feb 2020 | $19.60 | $20.25 | $16.91 | $17.50 | -10.76% | 65,825,405 |
| Jan 2020 | $19.38 | $20.53 | $19.13 | $19.61 | +1.45% | 54,063,762 |
| Dec 2019 | $19.47 | $19.97 | $18.73 | $19.33 | -2.47% | 64,949,623 |
| Nov 2019 | $20.37 | $21.72 | $19.51 | $19.82 | -2.94% | 63,477,335 |
| Oct 2019 | $19.55 | $20.97 | $18.99 | $20.42 | +2.56% | 67,542,557 |
| Sep 2019 | $18.85 | $20.12 | $18.79 | $19.91 | +5.79% | 62,010,500 |
| Aug 2019 | $18.36 | $19.01 | $17.69 | $18.82 | +3.86% | 68,133,787 |
| Jul 2019 | $16.20 | $18.74 | $15.60 | $18.12 | +10.96% | 89,648,326 |
| Jun 2019 | $16.22 | $16.96 | $15.61 | $16.33 | +0.74% | 70,049,003 |
| May 2019 | $18.56 | $18.56 | $15.53 | $16.21 | -12.47% | 126,606,621 |
| Apr 2019 | $18.56 | $18.94 | $17.82 | $18.52 | +1.87% | 66,455,062 |
| Mar 2019 | $17.95 | $19.40 | $17.05 | $18.18 | +1.85% | 118,444,689 |
| Feb 2019 | $18.04 | $18.62 | $17.72 | $17.85 | -2.14% | 85,133,122 |
| Jan 2019 | $19.30 | $20.24 | $17.70 | $18.24 | -5.39% | 124,331,536 |
| Dec 2018 | $21.50 | $21.50 | $18.85 | $19.28 | -10.28% | 171,177,877 |
| Nov 2018 | $19.70 | $21.73 | $18.58 | $21.49 | +13.52% | 196,629,160 |
| Oct 2018 | $21.68 | $21.72 | $18.45 | $18.93 | -12.76% | 215,765,396 |
| Sep 2018 | $21.28 | $22.87 | $21.13 | $21.70 | +0.42% | 134,775,482 |
| Aug 2018 | $24.55 | $24.56 | $21.51 | $21.61 | -11.98% | 114,520,303 |
| Jul 2018 | $24.14 | $25.47 | $23.23 | $24.55 | +0.99% | 98,530,395 |
| Jun 2018 | $26.13 | $26.69 | $24.04 | $24.31 | -6.25% | 86,067,929 |
| May 2018 | $29.27 | $29.44 | $25.67 | $25.93 | -11.83% | 88,910,977 |
| Apr 2018 | $27.79 | $30.20 | $27.26 | $29.41 | +5.72% | 63,211,554 |
| Mar 2018 | $28.27 | $29.10 | $27.34 | $27.82 | -1.73% | 62,687,499 |
| Feb 2018 | $30.87 | $31.84 | $27.87 | $28.31 | -12.14% | 93,964,609 |
| Jan 2018 | $32.16 | $32.75 | $30.91 | $32.22 | +1.00% | 64,574,867 |
| Dec 2017 | $30.77 | $31.99 | $30.47 | $31.90 | +3.64% | 48,424,940 |
| Nov 2017 | $29.39 | $31.03 | $28.64 | $30.78 | +6.21% | 98,352,979 |
| Oct 2017 | $28.41 | $29.26 | $27.92 | $28.98 | +1.83% | 56,308,992 |
| Sep 2017 | $29.11 | $29.12 | $27.94 | $28.46 | -1.96% | 48,724,004 |
| Aug 2017 | $29.87 | $30.00 | $28.39 | $29.03 | -2.19% | 59,057,402 |
| Jul 2017 | $28.60 | $29.96 | $28.31 | $29.68 | +3.31% | 49,943,674 |
| Jun 2017 | $30.35 | $30.37 | $28.36 | $28.73 | -5.06% | 77,041,019 |
| May 2017 | $26.24 | $30.39 | $26.13 | $30.26 | +15.54% | 107,608,324 |
| Apr 2017 | $26.40 | $26.58 | $25.54 | $26.19 | -0.91% | 63,976,645 |
| Mar 2017 | $25.23 | $26.98 | $24.97 | $26.43 | +4.01% | 108,950,033 |
| Feb 2017 | $24.99 | $25.86 | $24.31 | $25.41 | +2.05% | 85,198,873 |
| Jan 2017 | $24.84 | $26.72 | $24.52 | $24.90 | +1.92% | 143,052,032 |
| Dec 2016 | $24.58 | $25.62 | $24.17 | $24.43 | -0.04% | 135,413,090 |
| Nov 2016 | $27.71 | $27.74 | $24.44 | $24.44 | -12.21% | 142,586,941 |
| Oct 2016 | $29.13 | $29.68 | $27.55 | $27.84 | -4.49% | 102,880,049 |
| Sep 2016 | $30.41 | $30.96 | $28.83 | $29.15 | -4.89% | 115,765,800 |
| Aug 2016 | $30.72 | $31.69 | $30.54 | $30.65 | -0.81% | 76,864,200 |
| Jul 2016 | $30.76 | $31.46 | $29.18 | $30.90 | +0.03% | 92,480,800 |
| Jun 2016 | $33.32 | $34.26 | $27.92 | $30.89 | -9.12% | 145,475,600 |
| May 2016 | $32.77 | $34.70 | $31.79 | $33.99 | +3.82% | 71,529,500 |
| Apr 2016 | $31.32 | $33.86 | $30.51 | $32.74 | +2.15% | 76,390,500 |
| Mar 2016 | $30.89 | $32.41 | $30.30 | $32.05 | +5.43% | 55,013,100 |
| Feb 2016 | $31.93 | $32.94 | $28.83 | $30.40 | -5.59% | 80,570,100 |
| Jan 2016 | $32.12 | $33.35 | $29.33 | $32.20 | -0.19% | 82,995,200 |
| Dec 2015 | $33.66 | $33.69 | $30.82 | $32.26 | -3.87% | 76,611,100 |
| Nov 2015 | $33.03 | $34.65 | $32.18 | $33.56 | +1.79% | 66,153,200 |
| Oct 2015 | $31.11 | $33.53 | $30.58 | $32.97 | +3.88% | 76,685,600 |
| Sep 2015 | $33.76 | $35.67 | $30.73 | $31.74 | -7.95% | 109,228,000 |
| Aug 2015 | $37.76 | $38.43 | $33.06 | $34.48 | -8.73% | 82,110,600 |
| Jul 2015 | $36.74 | $37.98 | $34.79 | $37.78 | +3.65% | 71,869,000 |
| Jun 2015 | $39.00 | $39.20 | $35.85 | $36.45 | -6.61% | 89,539,700 |
| May 2015 | $34.98 | $39.46 | $34.67 | $39.03 | +10.88% | 100,753,100 |
| Apr 2015 | $32.55 | $35.83 | $32.48 | $35.20 | +7.71% | 60,638,600 |
| Mar 2015 | $34.61 | $34.71 | $32.07 | $32.68 | -5.44% | 75,868,800 |
| Feb 2015 | $34.87 | $36.03 | $34.41 | $34.56 | -1.62% | 67,052,800 |
| Jan 2015 | $34.08 | $36.17 | $32.45 | $35.13 | +2.81% | 81,458,500 |
| Dec 2014 | $35.66 | $36.08 | $33.09 | $34.17 | -6.51% | 120,029,400 |
| Nov 2014 | $32.90 | $37.00 | $32.45 | $36.55 | +10.02% | 126,936,800 |
| Oct 2014 | $33.23 | $33.29 | $28.63 | $33.22 | +1.00% | 155,295,400 |
| Sep 2014 | $34.05 | $34.81 | $32.40 | $32.89 | -4.22% | 98,397,800 |
| Aug 2014 | $33.00 | $34.55 | $32.03 | $34.34 | +3.37% | 75,942,800 |
| Jul 2014 | $33.54 | $34.69 | $32.21 | $33.22 | -0.51% | 123,382,800 |
| Jun 2014 | $35.10 | $35.17 | $31.87 | $33.39 | -4.63% | 137,055,600 |
| May 2014 | $36.98 | $38.54 | $34.10 | $35.01 | -7.77% | 138,767,200 |
| Apr 2014 | $36.66 | $37.96 | $35.01 | $37.96 | +3.12% | 148,236,100 |
| Mar 2014 | $40.77 | $41.51 | $35.99 | $36.81 | -11.45% | 200,326,000 |
| Feb 2014 | $36.44 | $42.14 | $35.13 | $41.57 | +12.17% | 320,807,302 |
| Jan 2014 | $39.00 | $39.43 | $36.40 | $37.06 | -5.72% | 224,637,001 |
| Dec 2013 | $37.16 | $39.44 | $36.58 | $39.31 | +5.99% | 159,227,101 |
| Nov 2013 | $36.99 | $37.87 | $36.14 | $37.09 | +0.65% | 161,339,103 |
| Oct 2013 | $35.18 | $37.90 | $34.10 | $36.85 | +4.75% | 309,949,302 |
| Sep 2013 | $31.63 | $35.19 | $31.10 | $35.18 | +8.75% | 328,143,902 |
| Aug 2013 | $30.27 | $32.37 | $29.02 | $32.35 | +8.01% | 218,170,701 |
| Jul 2013 | $28.82 | $30.19 | $28.47 | $29.95 | +4.17% | 136,375,402 |
| Jun 2013 | $29.04 | $30.02 | $27.02 | $28.75 | -0.73% | 189,444,002 |
| May 2013 | $30.70 | $30.75 | $28.88 | $28.96 | -5.33% | 202,701,803 |
| Apr 2013 | $28.41 | $30.80 | $27.81 | $30.59 | +7.71% | 259,588,500 |
| Mar 2013 | $25.12 | $28.73 | $25.02 | $28.40 | +12.97% | 289,730,401 |
| Feb 2013 | $27.39 | $27.65 | $24.42 | $25.14 | -7.98% | 290,492,300 |
| Jan 2013 | $25.76 | $27.50 | $25.28 | $27.32 | +8.46% | 224,734,403 |
| Dec 2012 | $25.88 | $26.34 | $24.96 | $25.19 | -2.36% | 179,310,900 |
| Nov 2012 | $27.62 | $27.64 | $24.95 | $25.80 | -5.25% | 193,857,802 |
| Oct 2012 | $28.51 | $29.46 | $27.16 | $27.23 | -4.46% | 145,337,900 |
| Sep 2012 | $28.47 | $29.20 | $27.84 | $28.50 | -1.45% | 139,630,703 |
| Aug 2012 | $29.36 | $30.07 | $28.86 | $28.92 | +0.59% | 148,584,200 |
| Jul 2012 | $27.87 | $29.07 | $27.47 | $28.75 | +2.02% | 170,340,204 |
| Jun 2012 | $26.81 | $28.29 | $26.06 | $28.18 | +5.19% | 186,431,902 |
| May 2012 | $27.95 | $28.26 | $26.00 | $26.79 | -3.70% | 184,797,903 |
| Apr 2012 | $27.73 | $28.39 | $26.83 | $27.82 | +0.54% | 131,555,101 |
| Mar 2012 | $27.36 | $28.03 | $26.00 | $27.67 | +2.14% | 178,084,502 |
| Feb 2012 | $27.08 | $28.28 | $27.04 | $27.09 | +0.04% | 154,801,300 |
| Jan 2012 | $28.15 | $28.37 | $26.59 | $27.08 | -3.39% | 185,166,402 |
| Dec 2011 | $27.43 | $28.11 | $26.78 | $28.03 | +3.24% | 142,766,902 |
| Nov 2011 | $27.15 | $29.28 | $25.63 | $27.15 | -2.48% | 183,863,602 |
| Oct 2011 | $25.90 | $28.79 | $25.42 | $27.84 | +8.50% | 181,452,102 |
| Sep 2011 | $26.72 | $26.88 | $24.31 | $25.66 | -2.58% | 194,594,201 |
| Aug 2011 | $28.12 | $28.75 | $25.03 | $26.34 | -6.26% | 330,428,905 |
| Jul 2011 | $26.42 | $28.56 | $25.25 | $28.10 | +5.16% | 152,251,800 |
| Jun 2011 | $26.87 | $27.14 | $25.67 | $26.72 | -4.67% | 153,869,301 |
| May 2011 | $29.24 | $29.27 | $27.12 | $28.03 | -3.74% | 136,497,500 |
| Apr 2011 | $28.55 | $29.46 | $28.06 | $29.12 | +1.29% | 127,630,102 |
| Mar 2011 | $29.07 | $29.67 | $26.71 | $28.75 | +0.45% | 179,381,101 |
| Feb 2011 | $28.69 | $29.75 | $27.90 | $28.62 | +0.92% | 111,243,804 |
| Jan 2011 | $26.43 | $29.13 | $26.34 | $28.36 | +7.26% | 168,030,402 |
| Dec 2010 | $25.78 | $27.10 | $25.62 | $26.44 | +5.51% | 126,562,704 |
| Nov 2010 | $27.35 | $28.52 | $24.84 | $25.06 | -8.91% | 161,770,801 |
| Oct 2010 | $25.16 | $27.68 | $25.07 | $27.51 | +10.88% | 153,385,400 |
| Sep 2010 | $24.49 | $25.80 | $24.23 | $24.81 | +2.52% | 125,359,001 |
| Aug 2010 | $23.95 | $24.85 | $22.95 | $24.20 | +3.07% | 140,023,201 |
| Jul 2010 | $20.81 | $23.75 | $20.71 | $23.48 | +13.59% | 143,465,203 |
| Jun 2010 | $20.11 | $22.17 | $19.35 | $20.67 | +2.84% | 231,762,402 |
| May 2010 | $22.29 | $22.61 | $18.21 | $20.10 | -9.46% | 248,123,302 |
| Apr 2010 | $23.05 | $23.79 | $21.58 | $22.20 | -4.76% | 152,349,003 |
| Mar 2010 | $21.36 | $23.32 | $21.32 | $23.31 | +7.07% | 154,327,001 |
| Feb 2010 | $21.59 | $22.51 | $21.39 | $21.77 | +1.44% | 127,344,300 |
| Jan 2010 | $23.20 | $23.31 | $21.42 | $21.46 | -7.06% | 149,788,200 |
| Dec 2009 | $23.08 | $24.04 | $22.21 | $23.09 | +1.76% | 117,780,400 |
| Nov 2009 | $22.25 | $23.61 | $21.86 | $22.69 | +2.25% | 102,543,702 |
| Oct 2009 | $22.79 | $23.20 | $21.10 | $22.19 | -1.38% | 152,190,903 |
| Sep 2009 | $21.59 | $23.85 | $21.16 | $22.50 | +3.59% | 108,538,801 |
| Aug 2009 | $20.90 | $22.21 | $20.61 | $21.72 | +5.54% | 100,991,204 |
| Jul 2009 | $19.64 | $20.68 | $18.25 | $20.58 | +5.59% | 103,341,002 |
| Jun 2009 | $19.19 | $20.08 | $17.94 | $19.49 | +3.56% | 95,023,103 |
| May 2009 | $18.66 | $20.00 | $17.80 | $18.82 | +2.56% | 111,028,103 |
| Apr 2009 | $18.14 | $19.48 | $17.68 | $18.35 | +5.34% | 92,562,400 |
| Mar 2009 | $17.26 | $17.96 | $15.46 | $17.42 | -1.86% | 102,640,801 |
| Feb 2009 | $18.03 | $20.71 | $16.90 | $17.75 | -4.52% | 73,889,001 |
| Jan 2009 | $19.89 | $22.02 | $17.40 | $18.59 | -9.05% | 84,375,804 |
| Dec 2008 | $18.30 | $20.50 | $17.54 | $20.44 | +4.39% | 80,221,602 |
| Nov 2008 | $18.12 | $19.99 | $16.21 | $19.58 | +1.61% | 120,945,801 |
| Oct 2008 | $22.38 | $23.06 | $15.30 | $19.27 | -12.81% | 130,300,201 |
| Sep 2008 | $25.71 | $25.85 | $21.01 | $22.10 | -13.50% | 82,555,603 |
| Aug 2008 | $27.14 | $27.88 | $24.92 | $25.55 | -4.77% | 47,765,302 |
| Jul 2008 | $29.37 | $31.21 | $25.35 | $26.83 | -8.93% | 117,384,501 |
| Jun 2008 | $31.68 | $32.07 | $27.72 | $29.46 | -8.20% | 87,869,600 |
| May 2008 | $31.24 | $32.87 | $30.82 | $32.09 | +1.36% | 44,626,803 |
| Apr 2008 | $30.20 | $32.23 | $29.57 | $31.66 | +7.29% | 63,677,101 |
| Mar 2008 | $31.94 | $32.10 | $29.27 | $29.51 | -8.44% | 63,847,903 |
| Feb 2008 | $35.34 | $35.95 | $31.40 | $32.23 | -7.52% | 64,373,503 |
| Jan 2008 | $37.29 | $38.27 | $31.27 | $34.85 | -6.62% | 87,181,703 |
| Dec 2007 | $37.60 | $38.36 | $36.00 | $37.32 | +0.19% | 51,576,600 |
| Nov 2007 | $38.46 | $40.87 | $36.62 | $37.25 | -5.14% | 76,547,101 |
| Oct 2007 | $36.49 | $40.39 | $34.32 | $39.27 | +8.18% | 59,842,102 |
| Sep 2007 | $32.32 | $36.52 | $32.02 | $36.30 | +12.04% | 49,104,201 |
| Aug 2007 | $30.92 | $33.44 | $29.13 | $32.40 | +6.75% | 55,028,903 |
| Jul 2007 | $33.27 | $33.87 | $30.12 | $30.35 | -9.75% | 52,457,502 |
| Jun 2007 | $31.95 | $33.87 | $31.03 | $33.63 | +7.00% | 65,392,500 |
| May 2007 | $28.88 | $32.03 | $28.10 | $31.43 | +9.40% | 71,129,103 |
| Apr 2007 | $27.23 | $28.97 | $26.88 | $28.73 | +6.96% | 44,197,501 |
| Mar 2007 | $27.25 | $28.63 | $25.94 | $26.86 | -3.73% | 52,734,902 |
| Feb 2007 | $29.42 | $29.85 | $27.40 | $27.90 | -5.07% | 42,733,002 |
| Jan 2007 | $28.22 | $29.85 | $28.03 | $29.39 | +5.80% | 59,525,002 |
| Dec 2006 | $26.52 | $29.00 | $26.20 | $27.78 | +5.39% | 58,440,703 |
| Nov 2006 | $25.95 | $26.50 | $25.04 | $26.36 | +1.97% | 58,043,102 |
| Oct 2006 | $22.62 | $25.95 | $22.61 | $25.85 | +13.08% | 50,031,903 |
| Sep 2006 | $21.64 | $22.93 | $20.92 | $22.86 | +5.39% | 46,038,802 |
| Aug 2006 | $21.45 | $22.34 | $20.40 | $21.69 | +0.05% | 58,027,304 |
| Jul 2006 | $24.69 | $25.45 | $21.56 | $21.68 | -10.94% | 38,246,041 |
| Jun 2006 | $26.38 | $27.41 | $23.41 | $24.34 | -7.39% | 46,082,926 |
| May 2006 | $27.10 | $27.89 | $24.23 | $26.29 | -2.95% | 57,193,500 |
| Apr 2006 | $23.98 | $27.15 | $23.89 | $27.09 | +13.40% | 42,872,985 |
| Mar 2006 | $22.42 | $26.25 | $22.22 | $23.89 | +8.18% | 115,588,375 |
| Feb 2006 | $23.82 | $24.99 | $21.79 | $22.08 | -8.48% | 75,017,162 |
| Jan 2006 | $25.19 | $26.97 | $23.59 | $24.13 | -1.68% | 75,707,712 |
| Dec 2005 | $24.88 | $26.03 | $24.17 | $24.54 | -0.37% | 61,066,862 |
| Nov 2005 | $30.25 | $30.70 | $24.23 | $24.63 | -17.94% | 110,351,762 |
| Oct 2005 | $29.66 | $30.72 | $28.33 | $30.01 | +1.12% | 44,347,888 |
| Sep 2005 | $31.50 | $32.16 | $29.63 | $29.68 | -4.70% | 33,538,490 |
| Aug 2005 | $29.55 | $32.06 | $29.31 | $31.14 | +5.50% | 33,901,433 |
| Jul 2005 | $27.70 | $29.79 | $27.09 | $29.52 | +6.21% | 45,661,877 |
| Jun 2005 | $28.40 | $29.14 | $27.69 | $27.79 | -3.42% | 48,997,812 |
| May 2005 | $29.66 | $30.77 | $28.58 | $28.78 | -3.67% | 57,310,140 |
| Apr 2005 | $30.74 | $30.75 | $29.37 | $29.87 | -1.58% | 31,123,050 |
| Mar 2005 | $30.34 | $31.43 | $29.98 | $30.35 | +1.03% | 41,113,714 |
| Feb 2005 | $29.35 | $30.73 | $29.26 | $30.05 | +1.19% | 32,742,588 |
| Jan 2005 | $31.37 | $31.46 | $29.35 | $29.69 | -5.11% | 41,756,400 |
| Dec 2004 | $31.84 | $32.62 | $30.42 | $31.29 | +0.40% | 38,649,186 |
| Nov 2004 | $29.45 | $31.49 | $29.09 | $31.17 | +5.74% | 36,954,226 |
| Oct 2004 | $28.00 | $29.75 | $27.50 | $29.47 | +6.97% | 33,795,389 |
| Sep 2004 | $26.06 | $27.67 | $25.91 | $27.55 | +5.28% | 33,494,737 |
| Aug 2004 | $24.67 | $26.59 | $24.45 | $26.17 | +5.38% | 45,849,565 |
| Jul 2004 | $25.01 | $25.86 | $23.81 | $24.83 | -1.67% | 57,047,023 |
| Jun 2004 | $26.88 | $27.20 | $24.99 | $25.26 | -6.99% | 53,309,899 |
| May 2004 | $28.29 | $29.60 | $26.34 | $27.15 | -3.18% | 50,832,423 |
| Apr 2004 | $27.70 | $29.21 | $26.72 | $28.05 | +2.68% | 36,839,425 |
| Mar 2004 | $29.20 | $29.55 | $26.07 | $27.31 | -4.28% | 47,665,628 |
| Feb 2004 | $28.32 | $30.88 | $27.71 | $28.54 | -2.46% | 83,851,163 |
| Jan 2004 | $28.85 | $31.86 | $28.62 | $29.26 | +2.24% | 44,812,164 |
| Dec 2003 | $27.22 | $28.74 | $26.75 | $28.62 | +7.24% | 44,003,488 |
| Nov 2003 | $24.32 | $27.19 | $23.49 | $26.69 | +10.40% | 56,253,661 |
| Oct 2003 | $23.20 | $24.74 | $23.15 | $24.17 | +4.44% | 46,707,411 |
| Sep 2003 | $21.03 | $24.16 | $20.88 | $23.14 | +10.66% | 56,731,327 |
| Aug 2003 | $21.51 | $22.77 | $20.69 | $20.91 | -3.58% | 47,672,098 |
| Jul 2003 | $22.25 | $23.50 | $20.75 | $21.69 | -3.41% | 63,145,078 |
| Jun 2003 | $25.25 | $25.26 | $22.31 | $22.46 | -10.31% | 57,787,450 |
| May 2003 | $22.34 | $25.33 | $21.66 | $25.04 | +10.88% | 58,757,999 |
| Apr 2003 | $21.03 | $23.53 | $20.89 | $22.58 | +8.45% | 51,898,351 |
| Mar 2003 | $20.86 | $22.51 | $18.57 | $20.82 | +0.66% | 58,771,824 |
| Feb 2003 | $21.28 | $21.71 | $20.17 | $20.69 | -3.98% | 47,758,900 |
| Jan 2003 | $20.95 | $23.34 | $20.15 | $21.54 | +4.03% | 83,650,350 |
| Dec 2002 | $22.51 | $22.51 | $20.09 | $20.71 | -3.36% | 44,966,686 |
| Nov 2002 | $17.54 | $23.14 | $17.44 | $21.43 | +17.78% | 92,946,350 |
| Oct 2002 | $14.80 | $19.37 | $14.58 | $18.19 | +24.08% | 56,255,852 |
| Sep 2002 | $17.18 | $17.49 | $14.00 | $14.66 | -19.76% | 44,508,451 |
| Aug 2002 | $16.86 | $19.36 | $15.36 | $18.27 | +5.41% | 44,206,839 |
| Jul 2002 | $15.79 | $18.03 | $13.83 | $17.34 | +11.14% | 75,896,976 |
| Jun 2002 | $17.03 | $17.17 | $14.65 | $15.60 | -8.57% | 57,831,988 |
| May 2002 | $18.53 | $18.97 | $15.75 | $17.06 | -7.84% | 76,167,528 |
| Apr 2002 | $20.95 | $21.78 | $17.45 | $18.51 | -12.10% | 76,129,111 |
| Mar 2002 | $21.49 | $23.97 | $20.54 | $21.06 | -3.00% | 51,493,664 |
| Feb 2002 | $24.91 | $25.07 | $20.17 | $21.71 | -12.44% | 68,362,089 |
| Jan 2002 | $29.66 | $30.80 | $24.02 | $24.80 | -15.50% | 70,083,300 |
| Dec 2001 | $29.27 | $31.71 | $28.45 | $29.35 | +1.34% | 49,544,425 |
| Nov 2001 | $26.63 | $31.09 | $26.07 | $28.96 | +9.60% | 71,626,101 |
| Oct 2001 | $24.79 | $28.00 | $24.13 | $26.42 | +5.28% | 75,310,550 |
| Sep 2001 | $22.97 | $25.44 | $21.34 | $25.10 | +8.98% | 62,457,151 |
| Aug 2001 | $25.14 | $25.99 | $20.54 | $23.03 | -6.50% | 100,310,696 |
| Jul 2001 | $26.63 | $27.14 | $21.92 | $24.63 | -3.58% | 100,992,764 |
| Jun 2001 | $28.89 | $29.27 | $23.46 | $25.54 | -13.67% | 114,918,299 |
| May 2001 | $33.89 | $34.11 | $29.04 | $29.59 | -14.50% | 108,142,475 |
| Apr 2001 | $31.29 | $38.07 | $29.83 | $34.61 | +11.53% | 84,185,763 |
| Mar 2001 | $30.23 | $35.33 | $29.50 | $31.03 | -0.59% | 107,213,577 |
| Feb 2001 | $40.03 | $40.22 | $29.49 | $31.21 | -21.90% | 97,581,138 |
| Jan 2001 | $41.50 | $42.29 | $35.93 | $39.97 | -2.35% | 144,859,051 |
| Dec 2000 | $40.93 | $46.07 | $38.50 | $40.93 | +4.18% | 70,782,074 |
| Nov 2000 | $45.71 | $46.14 | $38.43 | $39.29 | -19.24% | 98,242,551 |
| Oct 2000 | $42.64 | $48.71 | $38.71 | $48.64 | +15.03% | 112,799,226 |
| Sep 2000 | $50.14 | $50.64 | $38.36 | $42.29 | -10.03% | 109,368,087 |
| Aug 2000 | $50.21 | $50.36 | $42.43 | $47.00 | -4.64% | 84,690,115 |
| Jul 2000 | $48.86 | $58.29 | $47.79 | $49.29 | +3.29% | 50,215,027 |
| Jun 2000 | $54.21 | $59.29 | $45.50 | $47.71 | -8.99% | 72,299,675 |
| May 2000 | $53.64 | $54.00 | $41.00 | $52.43 | -2.39% | 112,649,342 |
| Apr 2000 | $62.86 | $65.36 | $49.71 | $53.71 | -15.41% | 96,686,804 |
| Mar 2000 | $64.86 | $73.57 | $62.43 | $63.50 | -3.37% | 105,027,827 |
| Feb 2000 | $66.00 | $72.71 | $57.07 | $65.71 | +0.99% | 146,948,636 |
| Jan 2000 | $58.00 | $66.29 | $50.79 | $65.07 | +15.03% | 69,428,275 |
| Dec 1999 | $54.57 | $60.86 | $53.71 | $56.57 | +4.90% | 53,924,236 |
| Nov 1999 | $55.57 | $61.29 | $49.50 | $53.93 | -0.92% | 97,148,364 |
| Oct 1999 | $52.60 | $60.50 | $48.00 | $54.43 | +0.16% | 85,032,062 |
| Sep 1999 | $45.90 | $54.69 | $44.06 | $54.34 | +18.54% | 119,569,191 |
| Aug 1999 | $47.94 | $48.31 | $41.81 | $45.84 | -4.72% | 92,803,376 |
| Jul 1999 | $45.70 | $49.06 | $45.49 | $48.11 | +6.85% | 155,529,061 |
| Jun 1999 | $44.17 | $49.47 | $43.44 | $45.03 | +2.94% | 118,507,817 |
| May 1999 | $41.09 | $47.67 | $40.29 | $43.74 | +6.58% | 76,141,188 |
| Apr 1999 | $43.57 | $45.43 | $38.67 | $41.04 | -4.36% | 64,629,251 |
| Mar 1999 | $41.31 | $43.01 | $37.89 | $42.91 | +3.05% | 46,664,192 |
| Feb 1999 | $44.69 | $44.69 | $39.14 | $41.64 | -6.69% | 46,305,000 |
| Jan 1999 | $38.89 | $45.20 | $38.71 | $44.63 | +21.18% | 101,513,127 |
| Dec 1998 | $32.59 | $38.17 | $31.69 | $36.83 | +9.10% | 9,803,063 |
| Nov 1998 | $32.13 | $34.27 | $30.29 | $33.76 | +9.70% | 10,139,502 |
| Oct 1998 | $25.77 | $30.80 | $21.49 | $30.77 | +18.74% | 17,282,563 |
| Sep 1998 | $29.37 | $32.46 | $25.77 | $25.91 | -9.75% | 25,260,813 |
| Aug 1998 | $31.09 | $35.20 | $27.83 | $28.71 | -7.97% | 13,443,500 |
| Jul 1998 | $29.20 | $33.20 | $28.91 | $31.20 | +8.28% | 10,762,503 |
| Jun 1998 | $25.24 | $29.71 | $25.24 | $28.81 | +14.73% | 15,089,377 |
| May 1998 | $25.29 | $25.83 | $23.77 | $25.11 | -0.06% | 8,005,814 |
| Apr 1998 | $24.40 | $25.37 | $23.03 | $25.13 | +5.84% | 18,993,187 |
| Mar 1998 | $20.49 | $23.89 | $19.21 | $23.74 | +17.37% | 19,258,316 |
| Feb 1998 | $17.83 | $20.51 | $17.61 | $20.23 | +17.61% | 18,457,692 |
| Jan 1998 | $16.57 | $18.36 | $15.61 | $17.20 | +3.61% | 17,193,315 |
| Dec 1997 | $15.09 | $17.20 | $14.37 | $16.60 | +10.04% | 22,352,750 |
| Nov 1997 | $12.63 | $15.17 | $12.54 | $15.09 | +20.27% | 17,210,375 |
| Oct 1997 | $12.70 | $13.46 | $11.94 | $12.54 | +2.09% | 7,794,065 |
| Sep 1997 | $11.49 | $12.37 | $11.06 | $12.29 | +5.52% | 8,084,564 |
| Aug 1997 | $11.49 | $12.10 | $11.21 | $11.64 | +0.87% | 12,978,440 |
| Jul 1997 | $11.17 | $11.83 | $11.06 | $11.54 | +4.26% | 15,606,498 |
| Jun 1997 | $10.17 | $11.37 | $10.11 | $11.07 | +8.54% | 59,271,192 |
| May 1997 | $10.09 | $10.60 | $9.91 | $10.20 | +0.85% | 13,822,814 |
| Apr 1997 | $10.26 | $10.60 | $9.83 | $10.11 | +0.28% | 13,734,001 |
| Mar 1997 | $10.77 | $11.14 | $9.60 | $10.09 | -7.10% | 16,777,688 |
| Feb 1997 | $9.80 | $11.00 | $9.80 | $10.86 | +10.47% | 24,394,564 |
| Jan 1997 | $9.43 | $10.46 | $9.17 | $9.83 | +3.93% | 26,942,128 |
| Dec 1996 | $9.94 | $9.94 | $9.00 | $9.46 | -4.34% | 75,648,999 |
| Nov 1996 | $8.86 | $9.94 | $8.80 | $9.89 | +11.97% | 89,278,002 |
| Oct 1996 | $7.83 | $8.86 | $7.83 | $8.83 | +13.19% | 26,740,440 |
| Sep 1996 | $8.51 | $8.60 | $7.74 | $7.80 | -9.90% | 31,423,439 |
| Aug 1996 | $8.23 | $8.89 | $8.23 | $8.66 | +5.94% | 12,974,500 |
| Jul 1996 | $8.43 | $8.77 | $7.54 | $8.17 | -3.05% | 50,436,315 |
| Jun 1996 | $8.83 | $9.17 | $8.20 | $8.43 | -6.94% | 335,217,310 |
| May 1996 | $9.03 | $9.09 | $8.46 | $9.06 | -1.25% | 24,737,561 |
| Apr 1996 | $8.69 | $9.23 | $8.63 | $9.17 | +7.00% | 17,571,753 |
| Mar 1996 | $8.20 | $8.94 | $8.14 | $8.57 | +6.01% | 30,087,314 |
| Feb 1996 | $8.23 | $8.51 | $7.69 | $8.09 | -1.05% | 37,031,749 |
| Jan 1996 | $7.97 | $8.23 | $7.34 | $8.17 | +1.42% | 42,078,753 |
| Dec 1995 | $8.26 | $8.29 | $7.14 | $8.06 | -2.08% | 237,713,876 |
| Nov 1995 | $9.43 | $9.97 | $7.60 | $8.23 | -11.93% | 331,390,505 |
| Oct 1995 | $9.49 | $9.80 | $8.74 | $9.34 | -0.31% | 31,345,126 |
| Sep 1995 | $9.63 | $10.29 | $9.09 | $9.37 | -2.09% | 28,949,378 |
| Aug 1995 | $8.86 | $9.94 | $8.77 | $9.57 | +6.35% | 28,645,312 |
| Jul 1995 | $8.66 | $9.37 | $8.34 | $9.00 | +3.96% | 47,112,189 |
| Jun 1995 | $7.69 | $9.09 | $7.34 | $8.66 | +12.22% | 330,393,442 |
| May 1995 | $7.37 | $7.83 | $6.97 | $7.71 | +5.88% | 45,857,875 |
| Apr 1995 | $7.57 | $7.66 | $6.77 | $7.29 | -3.77% | 35,699,997 |
| Mar 1995 | $6.94 | $7.80 | $6.91 | $7.57 | +8.16% | 40,465,689 |
| Feb 1995 | $6.97 | $7.34 | $6.23 | $7.00 | 0.00% | 74,781,001 |
| Jan 1995 | $7.60 | $7.63 | $6.66 | $7.00 | -8.92% | 39,487,001 |
| Dec 1994 | $7.26 | $7.69 | $6.89 | $7.69 | +3.46% | 311,766,436 |
| Nov 1994 | $7.89 | $8.06 | $6.86 | $7.43 | -6.81% | 25,654,129 |
| Oct 1994 | $7.14 | $8.00 | $6.83 | $7.97 | +11.60% | 24,767,313 |
| Sep 1994 | $7.31 | $7.31 | $6.54 | $7.14 | -2.34% | 27,411,124 |
| Aug 1994 | $6.57 | $7.40 | $6.46 | $7.31 | +11.79% | 32,636,188 |
| Jul 1994 | $5.85 | $6.78 | $5.84 | $6.54 | +13.37% | 40,063,188 |
| Jun 1994 | $6.10 | $6.10 | $5.56 | $5.77 | -5.75% | 322,679,437 |
| May 1994 | $6.26 | $6.30 | $5.90 | $6.12 | -1.98% | 29,973,564 |
| Apr 1994 | $5.87 | $6.29 | $5.57 | $6.25 | +5.98% | 44,550,187 |
| Mar 1994 | $7.02 | $7.07 | $5.79 | $5.90 | -14.38% | 44,311,312 |
| Feb 1994 | $6.74 | $7.22 | $6.63 | $6.89 | +2.12% | 33,185,250 |
| Jan 1994 | $6.75 | $7.10 | $6.63 | $6.74 | -0.84% | 51,754,503 |
| Dec 1993 | $6.36 | $6.94 | $6.28 | $6.80 | +10.18% | 244,873,127 |
| Nov 1993 | $6.52 | $6.67 | $5.83 | $6.17 | -6.09% | 54,388,686 |
| Oct 1993 | $5.83 | $6.63 | $5.83 | $6.57 | +12.93% | 54,635,439 |
| Sep 1993 | $6.43 | $6.43 | $5.68 | $5.82 | -11.45% | 92,292,376 |
| Aug 1993 | $5.50 | $6.84 | $5.50 | $6.57 | +21.69% | 128,124,942 |
| Jul 1993 | $5.24 | $5.44 | $5.01 | $5.40 | +3.85% | 32,477,812 |
| Jun 1993 | $5.12 | $5.54 | $5.09 | $5.20 | +0.55% | 59,920,875 |
| May 1993 | $4.57 | $5.22 | $4.54 | $5.17 | +12.65% | 55,651,315 |
| Apr 1993 | $4.57 | $4.68 | $4.44 | $4.59 | +2.34% | 17,008,689 |
| Mar 1993 | $4.40 | $4.71 | $4.33 | $4.49 | +3.74% | 36,072,753 |
| Feb 1993 | $4.23 | $4.50 | $4.15 | $4.32 | +0.89% | 19,837,126 |
| Jan 1993 | $4.95 | $5.10 | $4.25 | $4.29 | -13.13% | 87,451,877 |
| Dec 1992 | $4.70 | $5.08 | $4.67 | $4.93 | +5.71% | 13,231,314 |
| Nov 1992 | $4.38 | $4.69 | $4.27 | $4.67 | +6.99% | 17,590,124 |
| Oct 1992 | $4.45 | $4.65 | $4.22 | $4.36 | -2.97% | 11,481,751 |
| Sep 1992 | $4.50 | $4.59 | $4.06 | $4.50 | -0.63% | 24,828,561 |
| Aug 1992 | $4.55 | $4.78 | $4.38 | $4.52 | +0.21% | 13,134,186 |
| Jul 1992 | $4.87 | $4.88 | $4.41 | $4.51 | -7.78% | 18,070,500 |
| Jun 1992 | $5.22 | $5.31 | $4.70 | $4.90 | -8.54% | 21,233,623 |
| May 1992 | $4.78 | $5.43 | $4.74 | $5.35 | +12.62% | 26,049,188 |
| Apr 1992 | $4.15 | $5.03 | $4.06 | $4.75 | +11.38% | 34,564,690 |
| Mar 1992 | $4.93 | $4.93 | $4.25 | $4.27 | -13.51% | 20,694,188 |
| Feb 1992 | $4.61 | $4.99 | $4.57 | $4.93 | +5.50% | 21,118,130 |
| Jan 1992 | $5.50 | $5.50 | $4.67 | $4.68 | -14.91% | 24,093,562 |
| Dec 1991 | $4.76 | $5.52 | $4.74 | $5.50 | +14.26% | 15,831,378 |
| Nov 1991 | $5.18 | $5.25 | $4.70 | $4.81 | -7.51% | 17,332,875 |
| Oct 1991 | $5.14 | $5.26 | $4.78 | $5.20 | +0.37% | 25,801,125 |
| Sep 1991 | $4.42 | $5.20 | $4.34 | $5.18 | +16.24% | 24,850,875 |
| Aug 1991 | $4.42 | $4.55 | $4.21 | $4.46 | +1.08% | 24,850,877 |
| Jul 1991 | $4.25 | $4.74 | $4.19 | $4.41 | +4.51% | 15,235,502 |
| Jun 1991 | $5.07 | $5.28 | $4.16 | $4.22 | -17.04% | 15,558,374 |
| May 1991 | $4.80 | $5.20 | $4.80 | $5.09 | +5.95% | 16,910,253 |
| Apr 1991 | $4.86 | $5.60 | $4.76 | $4.80 | -1.37% | 24,151,314 |
| Mar 1991 | $5.05 | $5.14 | $4.67 | $4.87 | -3.59% | 16,918,127 |
| Feb 1991 | $4.20 | $5.05 | $4.20 | $5.05 | +19.64% | 19,190,064 |
| Jan 1991 | $3.78 | $4.38 | $3.70 | $4.22 | +11.31% | 16,445,625 |
| Dec 1990 | $3.79 | $3.91 | $3.60 | $3.79 | +0.50% | 28,130,813 |
| Nov 1990 | $3.86 | $4.30 | $3.70 | $3.77 | -4.34% | 25,093,690 |
| Oct 1990 | $3.47 | $4.19 | $3.43 | $3.94 | +18.29% | 19,818,753 |
| Sep 1990 | $4.11 | $4.15 | $3.25 | $3.33 | -19.91% | 21,708,755 |
| Aug 1990 | $4.73 | $4.82 | $3.75 | $4.16 | -11.90% | 16,167,379 |
| Jul 1990 | $4.91 | $5.10 | $4.57 | $4.72 | -1.19% | 17,280,377 |
| Jun 1990 | $4.90 | $4.95 | $4.50 | $4.78 | -0.79% | 17,147,814 |
| May 1990 | $3.90 | $5.11 | $3.86 | $4.82 | +25.87% | 27,105,752 |
| Apr 1990 | $4.34 | $4.48 | $3.81 | $3.83 | -12.23% | 23,703,753 |
| Mar 1990 | $4.80 | $4.90 | $4.10 | $4.36 | -9.31% | 31,816,315 |
| Feb 1990 | $4.59 | $5.08 | $4.57 | $4.81 | +6.32% | 20,194,125 |
| Jan 1990 | $4.88 | $5.09 | $4.38 | $4.52 | -6.50% | 26,500,691 |
| Dec 1989 | $4.59 | $4.97 | $4.54 | $4.84 | -1.36% | 19,232,062 |
| Nov 1989 | $3.87 | $4.93 | $3.76 | $4.90 | +26.23% | 38,010,005 |
| Oct 1989 | $4.50 | $4.60 | $3.75 | $3.89 | -13.38% | 40,209,755 |
| Sep 1989 | $4.59 | $4.71 | $4.33 | $4.49 | -1.26% | 23,250,940 |
| Aug 1989 | $4.67 | $4.67 | $4.06 | $4.54 | -3.44% | 53,042,062 |
| Jul 1989 | $4.84 | $5.39 | $4.42 | $4.70 | -0.80% | 60,562,686 |
| Jun 1989 | $5.71 | $6.53 | $4.62 | $4.74 | -15.45% | 100,007,253 |
| May 1989 | $4.72 | $5.85 | $4.70 | $5.61 | +18.28% | 61,368,562 |
| Apr 1989 | $4.46 | $4.87 | $4.16 | $4.74 | +6.41% | 46,257,750 |
| Mar 1989 | $3.83 | $4.53 | $3.82 | $4.46 | +17.29% | 46,580,626 |
| Feb 1989 | $3.53 | $3.96 | $3.30 | $3.80 | +7.55% | 40,300,314 |
| Jan 1989 | $2.56 | $3.53 | $2.56 | $3.53 | +37.41% | 77,625,190 |
| Dec 1988 | $2.28 | $2.60 | $2.25 | $2.57 | +12.97% | 43,980,569 |
| Nov 1988 | $2.31 | $2.41 | $2.26 | $2.28 | – | 50,917,126 |
Seasonality
VOD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -0.6% | -2.0% | 1.6% | 0.9% | -1.0% | 2.9% | -0.4% | -2.8% | -1.5% | 6.3% | -2.0% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 10.9% | 4.8% | -2.2% | 5.2% | -5.3% | -10.0% | 19.3% | 1.6% | 0.7% | -1.7% | ||
| 2025 | 0.6% | 3.2% | 6.4% | 4.2% | 5.9% | 5.7% | 1.4% | 10.6% | -3.0% | 3.9% | 5.7% | 5.9% |
| 2024 | -1.2% | 4.0% | -0.4% | -5.5% | 14.4% | -2.9% | 5.5% | 4.4% | 2.6% | -7.5% | -0.6% | -5.4% |
| 2023 | 14.4% | 3.4% | -7.8% | 8.2% | -20.7% | 5.0% | 1.8% | -3.1% | 1.7% | -2.5% | 3.5% | -4.0% |
| 2022 | 17.3% | 1.1% | -6.1% | -8.6% | 9.5% | -3.6% | -5.3% | -9.1% | -15.6% | 4.2% | -0.8% | -9.9% |
| 2021 | 4.1% | 0.2% | 7.3% | 2.8% | -2.5% | -4.5% | -4.7% | 4.5% | -9.5% | -3.2% | 1.5% | 1.7% |
| 2020 | 1.4% | -10.8% | -21.3% | 2.7% | 16.8% | -0.4% | -4.6% | -2.8% | -9.1% | 0.7% | 22.7% | 2.6% |
| 2019 | -5.4% | -2.1% | 1.8% | 1.9% | -12.5% | 3.6% | 11.0% | 3.9% | 5.8% | 2.6% | -0.5% | -2.5% |
| 2018 | 1.0% | -12.1% | -1.7% | 5.7% | -11.8% | -1.8% | 1.0% | -12.0% | 0.4% | -12.8% | 16.8% | -10.3% |
| 2017 | 1.9% | 2.0% | 4.0% | -0.9% | 15.5% | -1.2% | 3.3% | -2.2% | -2.0% | 1.8% | 8.3% | 3.6% |