Viatris Inc (VTRS) stock
VTRSNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/309% below fair value
$19.04−0.16 (-0.86%)
Close on Oct 30, 2026Market cap $21.86BP/E –Yield 2.52%
Price history
Viatris share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.04
-0.86% on the day
52-week range
$9.92 – $19.51
-2.4% from the high
Change over 52 weeks
+83.7%
From $10.36 on Oct 30, 2025
Average volume
9.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.62 | $19.51 | $16.89 | $19.04 | +7.42% | 189,578,716 |
| Sep 2026 | $16.62 | $18.43 | $16.15 | $17.72 | +7.33% | 186,384,374 |
| Aug 2026 | $17.74 | $18.39 | $15.88 | $16.51 | -5.98% | 207,537,537 |
| Jul 2026 | $16.03 | $18.07 | $15.92 | $17.56 | +10.58% | 208,771,159 |
| Jun 2026 | $16.17 | $16.63 | $14.94 | $15.88 | -2.34% | 208,918,975 |
| May 2026 | $14.95 | $17.53 | $14.78 | $16.26 | +8.84% | 267,851,093 |
| Apr 2026 | $13.60 | $15.22 | $13.12 | $14.94 | +10.58% | 197,817,038 |
| Mar 2026 | $14.93 | $15.77 | $12.87 | $13.51 | -9.51% | 234,504,322 |
| Feb 2026 | $13.05 | $16.47 | $13.00 | $14.93 | +14.06% | 226,540,200 |
| Jan 2026 | $12.50 | $13.49 | $12.19 | $13.09 | +5.14% | 170,097,456 |
| Dec 2025 | $10.63 | $12.62 | $10.63 | $12.45 | +16.46% | 184,553,883 |
| Nov 2025 | $10.34 | $11.28 | $9.92 | $10.69 | +3.19% | 181,265,198 |
| Oct 2025 | $9.92 | $10.52 | $9.69 | $10.36 | +4.65% | 168,272,992 |
| Sep 2025 | $10.50 | $10.61 | $9.43 | $9.90 | -6.16% | 237,317,357 |
| Aug 2025 | $8.72 | $10.82 | $8.63 | $10.55 | +20.71% | 200,939,764 |
| Jul 2025 | $8.98 | $9.44 | $8.68 | $8.74 | -2.13% | 182,235,751 |
| Jun 2025 | $8.70 | $9.19 | $8.40 | $8.93 | +1.59% | 257,131,826 |
| May 2025 | $8.38 | $9.58 | $8.19 | $8.79 | +4.39% | 377,932,580 |
| Apr 2025 | $8.71 | $8.72 | $6.85 | $8.42 | -3.33% | 281,013,015 |
| Mar 2025 | $9.29 | $9.74 | $8.55 | $8.71 | -5.63% | 374,665,803 |
| Feb 2025 | $11.18 | $11.53 | $8.77 | $9.23 | -18.17% | 221,015,529 |
| Jan 2025 | $12.42 | $12.60 | $10.81 | $11.28 | -9.40% | 204,206,449 |
| Dec 2024 | $13.13 | $13.25 | $12.07 | $12.45 | -4.89% | 194,893,991 |
| Nov 2024 | $11.67 | $13.55 | $11.33 | $13.09 | +12.84% | 169,365,564 |
| Oct 2024 | $11.62 | $11.96 | $11.24 | $11.60 | -0.09% | 113,097,880 |
| Sep 2024 | $11.89 | $12.12 | $10.85 | $11.61 | -3.89% | 210,742,704 |
| Aug 2024 | $12.07 | $12.77 | $11.13 | $12.08 | +0.17% | 175,016,597 |
| Jul 2024 | $10.66 | $12.25 | $10.15 | $12.06 | +13.45% | 173,340,131 |
| Jun 2024 | $10.69 | $10.94 | $9.93 | $10.63 | +0.28% | 179,758,993 |
| May 2024 | $11.57 | $12.04 | $10.24 | $10.60 | -8.38% | 184,841,564 |
| Apr 2024 | $11.97 | $12.22 | $11.05 | $11.57 | -3.10% | 148,127,540 |
| Mar 2024 | $12.37 | $12.61 | $11.58 | $11.94 | -3.48% | 178,211,448 |
| Feb 2024 | $11.72 | $13.62 | $11.44 | $12.37 | +5.10% | 228,344,221 |
| Jan 2024 | $10.79 | $12.49 | $10.79 | $11.77 | +8.68% | 221,503,357 |
| Dec 2023 | $9.15 | $10.87 | $9.10 | $10.83 | +17.97% | 180,407,382 |
| Nov 2023 | $8.86 | $9.57 | $8.81 | $9.18 | +3.15% | 181,198,013 |
| Oct 2023 | $10.29 | $10.37 | $8.74 | $8.90 | -9.74% | 202,948,148 |
| Sep 2023 | $10.84 | $10.91 | $9.46 | $9.86 | -8.28% | 185,905,068 |
| Aug 2023 | $10.51 | $11.48 | $10.13 | $10.75 | +2.09% | 180,945,377 |
| Jul 2023 | $9.95 | $10.73 | $9.71 | $10.53 | +5.51% | 161,883,527 |
| Jun 2023 | $9.15 | $10.32 | $8.99 | $9.98 | +9.07% | 206,123,287 |
| May 2023 | $9.31 | $10.09 | $8.84 | $9.15 | -1.93% | 231,012,199 |
| Apr 2023 | $9.69 | $10.03 | $8.99 | $9.33 | -3.01% | 161,408,637 |
| Mar 2023 | $11.40 | $11.43 | $9.08 | $9.62 | -15.61% | 223,245,006 |
| Feb 2023 | $12.06 | $12.40 | $11.04 | $11.40 | -6.25% | 168,065,845 |
| Jan 2023 | $11.19 | $12.20 | $11.19 | $12.16 | +9.25% | 191,603,990 |
| Dec 2022 | $11.04 | $11.45 | $10.56 | $11.13 | +0.91% | 159,212,816 |
| Nov 2022 | $10.19 | $11.84 | $9.53 | $11.03 | +8.88% | 235,691,475 |
| Oct 2022 | $8.61 | $10.19 | $8.46 | $10.13 | +18.90% | 186,963,270 |
| Sep 2022 | $9.54 | $10.20 | $8.42 | $8.52 | -10.79% | 220,438,285 |
| Aug 2022 | $9.68 | $11.22 | $9.46 | $9.55 | -1.44% | 269,214,769 |
| Jul 2022 | $10.45 | $10.74 | $9.45 | $9.69 | -7.45% | 235,850,586 |
| Jun 2022 | $12.33 | $12.38 | $10.21 | $10.47 | -14.67% | 198,755,381 |
| May 2022 | $10.35 | $12.35 | $9.76 | $12.27 | +18.78% | 299,783,623 |
| Apr 2022 | $10.96 | $11.12 | $10.02 | $10.33 | -5.06% | 219,922,391 |
| Mar 2022 | $11.16 | $11.30 | $9.66 | $10.88 | -1.18% | 412,467,781 |
| Feb 2022 | $14.97 | $15.60 | $10.88 | $11.01 | -26.45% | 225,985,672 |
| Jan 2022 | $13.60 | $15.34 | $13.52 | $14.97 | +10.64% | 194,792,821 |
| Dec 2021 | $12.42 | $13.80 | $11.96 | $13.53 | +9.91% | 226,127,405 |
| Nov 2021 | $13.37 | $14.87 | $12.23 | $12.31 | -7.79% | 236,783,092 |
| Oct 2021 | $13.56 | $14.10 | $13.09 | $13.35 | -1.48% | 147,287,060 |
| Sep 2021 | $14.62 | $15.19 | $13.20 | $13.55 | -7.38% | 174,655,061 |
| Aug 2021 | $14.13 | $15.25 | $13.68 | $14.63 | +3.98% | 157,927,975 |
| Jul 2021 | $14.38 | $14.82 | $13.24 | $14.07 | -1.54% | 130,011,415 |
| Jun 2021 | $15.26 | $15.92 | $14.11 | $14.29 | -6.23% | 140,005,214 |
| May 2021 | $13.26 | $16.29 | $13.19 | $15.24 | +14.59% | 228,958,526 |
| Apr 2021 | $13.96 | $14.16 | $12.94 | $13.30 | -4.80% | 188,177,998 |
| Mar 2021 | $15.05 | $15.30 | $13.31 | $13.97 | -5.93% | 258,725,326 |
| Feb 2021 | $17.15 | $18.68 | $14.56 | $14.85 | -12.60% | 216,039,166 |
| Jan 2021 | $18.66 | $18.77 | $16.61 | $16.99 | -9.34% | 223,581,341 |
| Dec 2020 | $16.88 | $18.86 | $16.74 | $18.74 | +11.41% | 276,360,767 |
| Nov 2020 | $14.79 | $18.42 | $14.47 | $16.82 | +15.68% | 382,416,374 |
| Oct 2020 | $14.84 | $16.08 | $14.00 | $14.54 | -1.96% | 93,897,800 |
| Sep 2020 | $16.30 | $16.34 | $14.02 | $14.83 | -9.46% | 117,779,000 |
| Aug 2020 | $16.16 | $17.69 | $15.85 | $16.38 | +1.68% | 98,264,200 |
| Jul 2020 | $16.02 | $17.31 | $15.67 | $16.11 | +0.19% | 102,190,700 |
| Jun 2020 | $17.01 | $19.24 | $15.29 | $16.08 | -5.80% | 148,583,000 |
| May 2020 | $16.66 | $17.85 | $14.80 | $17.07 | +1.79% | 141,764,600 |
| Apr 2020 | $14.59 | $17.54 | $13.60 | $16.77 | +12.47% | 128,633,700 |
| Mar 2020 | $17.23 | $17.75 | $12.75 | $14.91 | -13.26% | 221,572,800 |
| Feb 2020 | $21.54 | $23.11 | $16.57 | $17.19 | -19.75% | 117,160,100 |
| Jan 2020 | $20.10 | $22.59 | $20.05 | $21.42 | +6.57% | 135,296,900 |
| Dec 2019 | $18.90 | $20.16 | $18.16 | $20.10 | +7.03% | 125,979,900 |
| Nov 2019 | $19.33 | $20.39 | $16.79 | $18.78 | -1.93% | 156,558,200 |
| Oct 2019 | $19.77 | $20.22 | $18.01 | $19.15 | -3.19% | 114,470,500 |
| Sep 2019 | $19.27 | $22.90 | $18.71 | $19.78 | +1.59% | 109,056,000 |
| Aug 2019 | $20.80 | $21.19 | $17.31 | $19.47 | -6.84% | 146,609,800 |
| Jul 2019 | $19.34 | $21.88 | $17.63 | $20.90 | +9.77% | 198,197,600 |
| Jun 2019 | $16.91 | $19.23 | $16.90 | $19.04 | +13.33% | 131,377,900 |
| May 2019 | $26.95 | $28.46 | $16.63 | $16.80 | -37.75% | 247,372,600 |
| Apr 2019 | $28.63 | $28.88 | $26.07 | $26.99 | -4.76% | 84,611,000 |
| Mar 2019 | $26.58 | $29.30 | $26.35 | $28.34 | +7.39% | 136,055,500 |
| Feb 2019 | $30.02 | $32.23 | $26.00 | $26.39 | -11.89% | 98,461,400 |
| Jan 2019 | $26.91 | $30.99 | $26.87 | $29.95 | +9.31% | 106,696,800 |
| Dec 2018 | $34.19 | $34.46 | $26.03 | $27.40 | -19.08% | 96,367,400 |
| Nov 2018 | $31.41 | $37.56 | $31.03 | $33.86 | +8.35% | 116,682,100 |
| Oct 2018 | $36.83 | $37.61 | $30.33 | $31.25 | -14.62% | 129,371,900 |
| Sep 2018 | $39.02 | $39.59 | $36.26 | $36.60 | -6.47% | 62,808,200 |
| Aug 2018 | $37.23 | $39.57 | $35.05 | $39.13 | +4.88% | 124,760,400 |
| Jul 2018 | $36.03 | $37.84 | $35.21 | $37.31 | +3.24% | 63,633,600 |
| Jun 2018 | $38.82 | $42.50 | $35.89 | $36.14 | -6.03% | 111,489,700 |
| May 2018 | $38.56 | $40.46 | $34.95 | $38.46 | -0.77% | 100,653,100 |
| Apr 2018 | $40.86 | $41.94 | $38.44 | $38.76 | -5.85% | 78,948,900 |
| Mar 2018 | $41.60 | $44.18 | $38.58 | $41.17 | +2.11% | 104,214,900 |
| Feb 2018 | $42.65 | $43.50 | $38.10 | $40.32 | -5.90% | 95,235,100 |
| Jan 2018 | $42.35 | $47.82 | $42.28 | $42.85 | +1.28% | 130,423,700 |
| Dec 2017 | $36.97 | $42.53 | $36.06 | $42.31 | +15.82% | 136,460,500 |
| Nov 2017 | $35.63 | $38.44 | $34.96 | $36.53 | +2.30% | 108,111,200 |
| Oct 2017 | $31.18 | $39.68 | $31.03 | $35.71 | +13.83% | 149,973,600 |
| Sep 2017 | $31.51 | $33.67 | $30.69 | $31.37 | -0.35% | 125,877,200 |
| Aug 2017 | $39.05 | $39.05 | $29.39 | $31.48 | -19.26% | 211,663,300 |
| Jul 2017 | $38.93 | $39.80 | $37.28 | $38.99 | +0.44% | 68,526,000 |
| Jun 2017 | $39.08 | $40.67 | $36.50 | $38.82 | -0.41% | 130,398,700 |
| May 2017 | $37.64 | $40.10 | $36.59 | $38.98 | +4.36% | 118,050,000 |
| Apr 2017 | $38.63 | $40.07 | $36.54 | $37.35 | -4.21% | 90,923,100 |
| Mar 2017 | $44.34 | $45.87 | $38.95 | $38.99 | -6.83% | 156,673,100 |
| Feb 2017 | $38.68 | $42.70 | $38.07 | $41.85 | +9.99% | 108,044,400 |
| Jan 2017 | $38.48 | $40.08 | $35.16 | $38.05 | -0.26% | 104,395,700 |
| Dec 2016 | $36.62 | $38.79 | $33.79 | $38.15 | +4.21% | 107,415,500 |
| Nov 2016 | $36.54 | $40.50 | $33.60 | $36.61 | +0.30% | 140,343,700 |
| Oct 2016 | $38.10 | $40.45 | $35.58 | $36.50 | -4.25% | 149,413,300 |
| Sep 2016 | $42.52 | $43.72 | $37.65 | $38.12 | -10.01% | 150,525,800 |
| Aug 2016 | $46.79 | $50.40 | $41.87 | $42.36 | -9.47% | 164,857,700 |
| Jul 2016 | $43.34 | $48.34 | $41.99 | $46.79 | +8.21% | 67,954,100 |
| Jun 2016 | $43.24 | $47.00 | $41.62 | $43.24 | -0.23% | 111,221,700 |
| May 2016 | $42.10 | $44.56 | $38.01 | $43.34 | +3.91% | 113,618,400 |
| Apr 2016 | $46.22 | $49.42 | $41.31 | $41.71 | -10.01% | 112,013,900 |
| Mar 2016 | $46.46 | $48.71 | $43.65 | $46.35 | +2.84% | 106,099,100 |
| Feb 2016 | $51.92 | $53.21 | $40.04 | $45.07 | -14.46% | 157,214,000 |
| Jan 2016 | $52.88 | $54.44 | $48.03 | $52.69 | -2.55% | 108,771,100 |
| Dec 2015 | $51.88 | $55.51 | $50.13 | $54.07 | +5.40% | 125,132,500 |
| Nov 2015 | $44.87 | $52.46 | $42.56 | $51.30 | +16.35% | 198,995,700 |
| Oct 2015 | $40.60 | $48.04 | $37.59 | $44.09 | +9.51% | 196,801,200 |
| Sep 2015 | $48.56 | $50.16 | $39.16 | $40.26 | -18.81% | 157,432,200 |
| Aug 2015 | $55.89 | $57.81 | $45.50 | $49.59 | -11.43% | 181,531,800 |
| Jul 2015 | $68.52 | $73.90 | $53.81 | $55.99 | -17.49% | 168,971,200 |
| Jun 2015 | $72.42 | $74.66 | $67.33 | $67.86 | -6.57% | 109,670,900 |
| May 2015 | $72.72 | $74.61 | $69.49 | $72.63 | +0.51% | 120,112,100 |
| Apr 2015 | $58.44 | $76.69 | $57.46 | $72.26 | +21.75% | 348,449,300 |
| Mar 2015 | $58.00 | $65.63 | $54.81 | $59.35 | +3.52% | 123,606,900 |
| Feb 2015 | $53.55 | $58.37 | $52.21 | $57.33 | +7.86% | 53,844,100 |
| Jan 2015 | $56.54 | $57.32 | $52.39 | $53.15 | -5.71% | 74,168,700 |
| Dec 2014 | $58.27 | $58.86 | $53.27 | $56.37 | -3.82% | 64,264,200 |
| Nov 2014 | $53.60 | $59.60 | $52.33 | $58.61 | +9.45% | 64,171,200 |
| Oct 2014 | $45.64 | $56.10 | $45.02 | $53.55 | +17.72% | 126,522,400 |
| Sep 2014 | $48.77 | $49.00 | $44.80 | $45.49 | -6.40% | 84,288,800 |
| Aug 2014 | $49.32 | $49.79 | $44.80 | $48.60 | -1.56% | 106,103,300 |
| Jul 2014 | $51.86 | $53.05 | $48.95 | $49.37 | -4.25% | 112,378,800 |
| Jun 2014 | $49.96 | $53.56 | $48.42 | $51.56 | +3.45% | 57,857,500 |
| May 2014 | $51.44 | $52.00 | $45.11 | $49.84 | -1.85% | 91,804,600 |
| Apr 2014 | $49.08 | $55.30 | $44.74 | $50.78 | +3.99% | 166,860,500 |
| Mar 2014 | $54.77 | $57.52 | $47.36 | $48.83 | -12.13% | 110,807,900 |
| Feb 2014 | $46.13 | $57.07 | $42.43 | $55.57 | +22.37% | 102,182,600 |
| Jan 2014 | $43.38 | $46.73 | $41.97 | $45.41 | +4.63% | 70,482,200 |
| Dec 2013 | $44.30 | $44.68 | $41.26 | $43.40 | -1.65% | 70,973,100 |
| Nov 2013 | $38.12 | $44.73 | $37.43 | $44.13 | +16.53% | 86,506,300 |
| Oct 2013 | $38.13 | $40.55 | $36.97 | $37.87 | -0.79% | 100,163,100 |
| Sep 2013 | $35.75 | $39.41 | $34.86 | $38.17 | +8.01% | 89,846,800 |
| Aug 2013 | $33.73 | $37.47 | $33.53 | $35.34 | +5.30% | 101,852,200 |
| Jul 2013 | $30.95 | $33.74 | $30.01 | $33.56 | +8.15% | 70,893,100 |
| Jun 2013 | $30.46 | $32.00 | $29.50 | $31.03 | +1.80% | 89,174,200 |
| May 2013 | $29.08 | $32.27 | $27.77 | $30.48 | +4.71% | 117,171,300 |
| Apr 2013 | $28.95 | $29.51 | $27.66 | $29.11 | +0.52% | 136,684,000 |
| Mar 2013 | $29.63 | $31.22 | $28.64 | $28.96 | -2.20% | 135,524,800 |
| Feb 2013 | $28.44 | $30.47 | $27.95 | $29.61 | +4.74% | 91,425,200 |
| Jan 2013 | $27.84 | $28.60 | $27.38 | $28.27 | +2.99% | 109,985,000 |
| Dec 2012 | $27.26 | $28.50 | $26.91 | $27.45 | +0.99% | 112,149,600 |
| Nov 2012 | $25.30 | $27.50 | $25.30 | $27.18 | +7.26% | 115,929,000 |
| Oct 2012 | $24.50 | $25.51 | $23.25 | $25.34 | +3.98% | 94,664,400 |
| Sep 2012 | $23.57 | $24.67 | $23.28 | $24.37 | +3.39% | 65,914,400 |
| Aug 2012 | $23.11 | $23.99 | $22.50 | $23.57 | +2.34% | 85,496,200 |
| Jul 2012 | $21.44 | $23.43 | $21.20 | $23.03 | +7.77% | 89,722,500 |
| Jun 2012 | $21.49 | $21.74 | $20.50 | $21.37 | -1.38% | 86,166,500 |
| May 2012 | $21.62 | $22.25 | $20.21 | $21.67 | -0.09% | 138,109,500 |
| Apr 2012 | $23.42 | $23.63 | $21.40 | $21.69 | -7.51% | 108,727,400 |
| Mar 2012 | $23.40 | $23.72 | $22.02 | $23.45 | +0.04% | 101,924,700 |
| Feb 2012 | $20.96 | $23.88 | $20.94 | $23.44 | +12.96% | 126,162,200 |
| Jan 2012 | $21.96 | $22.35 | $20.37 | $20.75 | -3.31% | 109,283,400 |
| Dec 2011 | $19.71 | $21.84 | $19.31 | $21.46 | +9.88% | 117,293,900 |
| Nov 2011 | $19.06 | $19.53 | $17.22 | $19.53 | -0.20% | 120,132,800 |
| Oct 2011 | $16.84 | $20.52 | $15.49 | $19.57 | +15.19% | 150,303,900 |
| Sep 2011 | $20.88 | $20.96 | $16.99 | $16.99 | -18.12% | 165,196,900 |
| Aug 2011 | $22.99 | $23.15 | $17.29 | $20.75 | -8.91% | 239,634,500 |
| Jul 2011 | $24.67 | $25.00 | $22.73 | $22.78 | -7.66% | 105,227,400 |
| Jun 2011 | $23.55 | $24.90 | $21.91 | $24.67 | +4.76% | 108,008,900 |
| May 2011 | $25.13 | $25.24 | $22.76 | $23.55 | -5.50% | 126,020,700 |
| Apr 2011 | $22.88 | $25.46 | $22.60 | $24.92 | +9.97% | 123,264,500 |
| Mar 2011 | $22.98 | $23.21 | $20.95 | $22.66 | -0.92% | 129,192,800 |
| Feb 2011 | $23.25 | $23.80 | $21.52 | $22.87 | -1.25% | 122,376,000 |
| Jan 2011 | $21.20 | $24.17 | $21.20 | $23.16 | +9.61% | 121,485,100 |
| Dec 2010 | $19.75 | $21.49 | $19.52 | $21.13 | +7.97% | 115,029,800 |
| Nov 2010 | $20.37 | $20.63 | $18.82 | $19.57 | -3.69% | 200,278,300 |
| Oct 2010 | $18.85 | $20.55 | $18.33 | $20.32 | +8.03% | 152,104,600 |
| Sep 2010 | $17.32 | $18.99 | $17.25 | $18.81 | +9.62% | 116,493,700 |
| Aug 2010 | $17.64 | $18.24 | $16.97 | $17.16 | -1.38% | 106,533,400 |
| Jul 2010 | $16.91 | $18.69 | $16.55 | $17.40 | +2.11% | 148,716,500 |
| Jun 2010 | $19.32 | $19.44 | $16.89 | $17.04 | -12.35% | 184,801,800 |
| May 2010 | $21.91 | $22.34 | $18.69 | $19.44 | -11.68% | 208,259,000 |
| Apr 2010 | $22.90 | $23.63 | $20.52 | $22.01 | -3.08% | 157,471,700 |
| Mar 2010 | $21.40 | $23.30 | $20.86 | $22.71 | +6.42% | 171,146,300 |
| Feb 2010 | $18.35 | $21.47 | $17.29 | $21.34 | +17.06% | 142,402,000 |
| Jan 2010 | $18.35 | $18.77 | $16.75 | $18.23 | -1.09% | 138,417,100 |
| Dec 2009 | $18.02 | $19.21 | $17.83 | $18.43 | +3.13% | 112,938,600 |
| Nov 2009 | $16.35 | $18.45 | $16.14 | $17.87 | +10.04% | 119,421,900 |
| Oct 2009 | $15.77 | $16.95 | $15.42 | $16.24 | +1.44% | 184,886,800 |
| Sep 2009 | $14.70 | $16.47 | $14.01 | $16.01 | +9.13% | 158,029,800 |
| Aug 2009 | $13.34 | $15.00 | $13.08 | $14.67 | +11.22% | 146,894,200 |
| Jul 2009 | $13.13 | $13.93 | $11.66 | $13.19 | +1.07% | 250,961,500 |
| Jun 2009 | $13.30 | $14.01 | $12.51 | $13.05 | -1.21% | 147,294,400 |
| May 2009 | $13.36 | $14.06 | $12.50 | $13.21 | -0.30% | 181,924,000 |
| Apr 2009 | $13.20 | $14.94 | $12.80 | $13.25 | -1.19% | 151,890,000 |
| Mar 2009 | $12.16 | $13.85 | $11.14 | $13.41 | +7.88% | 175,821,800 |
| Feb 2009 | $11.11 | $13.42 | $11.06 | $12.43 | +9.71% | 202,707,400 |
| Jan 2009 | $9.93 | $11.79 | $9.65 | $11.33 | +14.56% | 138,962,900 |
| Dec 2008 | $9.13 | $10.11 | $8.69 | $9.89 | +5.10% | 121,720,600 |
| Nov 2008 | $8.77 | $10.00 | $7.09 | $9.41 | +9.80% | 159,597,000 |
| Oct 2008 | $11.36 | $11.55 | $5.75 | $8.57 | -24.96% | 273,083,800 |
| Sep 2008 | $12.89 | $13.14 | $10.67 | $11.42 | -11.40% | 197,577,100 |
| Aug 2008 | $13.33 | $14.45 | $12.69 | $12.89 | -0.62% | 127,076,200 |
| Jul 2008 | $12.03 | $13.55 | $11.39 | $12.97 | +7.46% | 136,208,700 |
| Jun 2008 | $13.50 | $13.54 | $11.26 | $12.07 | -9.59% | 109,160,200 |
| May 2008 | $13.18 | $13.43 | $10.90 | $13.35 | +1.37% | 154,975,000 |
| Apr 2008 | $11.72 | $13.40 | $11.53 | $13.17 | +13.53% | 138,384,500 |
| Mar 2008 | $11.80 | $12.04 | $10.04 | $11.60 | -2.03% | 227,135,200 |
| Feb 2008 | $14.88 | $15.23 | $11.71 | $11.84 | -20.22% | 184,782,900 |
| Jan 2008 | $14.02 | $15.49 | $13.50 | $14.84 | +5.55% | 169,492,300 |
| Dec 2007 | $14.38 | $14.47 | $13.19 | $14.06 | -2.23% | 116,520,100 |
| Nov 2007 | $14.82 | $15.57 | $12.93 | $14.38 | -4.39% | 328,501,600 |
| Oct 2007 | $16.30 | $17.30 | $14.80 | $15.04 | -5.76% | 76,863,500 |
| Sep 2007 | $15.17 | $16.36 | $15.01 | $15.96 | +5.70% | 57,872,600 |
| Aug 2007 | $15.86 | $16.20 | $13.88 | $15.10 | -5.80% | 122,365,300 |
| Jul 2007 | $18.15 | $18.34 | $15.67 | $16.03 | -11.87% | 77,341,600 |
| Jun 2007 | $19.77 | $19.77 | $17.95 | $18.19 | -7.99% | 71,040,800 |
| May 2007 | $22.48 | $22.90 | $19.08 | $19.77 | -9.85% | 104,391,700 |
| Apr 2007 | $21.15 | $22.48 | $20.83 | $21.93 | +3.74% | 51,931,300 |
| Mar 2007 | $21.17 | $21.71 | $19.18 | $21.14 | -0.14% | 151,172,800 |
| Feb 2007 | $22.61 | $22.75 | $20.99 | $21.17 | -4.38% | 36,938,800 |
| Jan 2007 | $19.96 | $22.15 | $19.90 | $22.14 | +10.92% | 29,435,400 |
| Dec 2006 | $20.29 | $20.92 | $19.72 | $19.96 | -1.63% | 23,576,500 |
| Nov 2006 | $21.15 | $21.31 | $19.87 | $20.29 | -1.02% | 29,556,100 |
| Oct 2006 | $20.20 | $22.10 | $20.03 | $20.50 | +1.84% | 28,724,900 |
| Sep 2006 | $20.35 | $21.41 | $19.81 | $20.13 | -0.94% | 32,755,900 |
| Aug 2006 | $21.92 | $23.49 | $19.36 | $20.32 | -7.47% | 73,392,500 |
| Jul 2006 | $20.08 | $23.12 | $18.65 | $21.96 | +9.80% | 44,987,200 |
| Jun 2006 | $20.95 | $21.08 | $19.72 | $20.00 | -4.35% | 33,324,500 |
| May 2006 | $21.88 | $22.75 | $19.90 | $20.91 | -4.26% | 30,967,600 |
| Apr 2006 | $23.55 | $23.73 | $20.90 | $21.84 | -6.67% | 21,298,300 |
| Mar 2006 | $22.90 | $25.00 | $22.62 | $23.40 | +1.74% | 29,925,500 |
| Feb 2006 | $19.60 | $23.69 | $19.05 | $23.00 | +16.75% | 40,381,300 |
| Jan 2006 | $20.10 | $21.55 | $19.32 | $19.70 | -1.30% | 32,372,300 |
| Dec 2005 | $20.75 | $21.20 | $19.78 | $19.96 | -4.45% | 24,891,000 |
| Nov 2005 | $19.12 | $21.30 | $18.84 | $20.89 | +8.75% | 23,476,500 |
| Oct 2005 | $19.35 | $21.69 | $18.29 | $19.21 | -0.26% | 40,301,100 |
| Sep 2005 | $18.35 | $19.50 | $17.72 | $19.26 | +4.73% | 20,158,500 |
| Aug 2005 | $17.36 | $18.65 | $17.19 | $18.39 | +5.93% | 28,307,100 |
| Jul 2005 | $19.24 | $20.00 | $17.30 | $17.36 | -9.77% | 49,920,000 |
| Jun 2005 | $16.42 | $20.03 | $16.30 | $19.24 | +16.61% | 61,755,200 |
| May 2005 | $16.45 | $16.74 | $15.21 | $16.50 | 0.00% | 29,645,200 |
| Apr 2005 | $17.80 | $17.90 | $16.46 | $16.50 | -6.88% | 32,263,600 |
| Mar 2005 | $17.54 | $18.19 | $17.40 | $17.72 | +0.68% | 39,720,900 |
| Feb 2005 | $16.60 | $17.65 | $15.50 | $17.60 | +5.83% | 38,160,400 |
| Jan 2005 | $17.63 | $17.85 | $16.10 | $16.63 | -5.94% | 38,687,000 |
| Dec 2004 | $18.08 | $18.85 | $17.46 | $17.68 | -2.64% | 42,382,700 |
| Nov 2004 | $17.18 | $20.00 | $16.24 | $18.16 | +5.46% | 74,634,900 |
| Oct 2004 | $18.05 | $18.41 | $16.40 | $17.22 | -4.33% | 53,120,300 |
| Sep 2004 | $17.40 | $19.55 | $17.21 | $18.00 | +3.33% | 58,064,700 |
| Aug 2004 | $14.82 | $17.80 | $14.56 | $17.42 | +17.54% | 101,570,400 |
| Jul 2004 | $20.55 | $20.65 | $14.24 | $14.82 | -26.81% | 84,464,400 |
| Jun 2004 | $22.25 | $23.27 | $19.80 | $20.25 | -9.23% | 49,553,000 |
| May 2004 | $23.12 | $24.50 | $21.75 | $22.31 | -2.62% | 53,012,000 |
| Apr 2004 | $22.85 | $24.95 | $22.46 | $22.91 | +0.79% | 70,190,100 |
| Mar 2004 | $23.70 | $24.32 | $21.95 | $22.73 | -3.28% | 40,798,600 |
| Feb 2004 | $24.48 | $26.35 | $22.95 | $23.50 | -3.65% | 30,942,000 |
| Jan 2004 | $25.20 | $26.00 | $23.80 | $24.39 | -3.44% | 39,753,800 |
| Dec 2003 | $25.55 | $26.15 | $24.50 | $25.26 | -0.24% | 29,188,900 |
| Nov 2003 | $24.50 | $26.00 | $20.00 | $25.32 | +4.84% | 62,675,100 |
| Oct 2003 | $25.77 | $28.75 | $23.72 | $24.15 | -6.27% | 57,661,100 |
| Sep 2003 | $24.33 | $27.10 | $23.95 | $25.77 | +6.18% | 49,828,350 |
| Aug 2003 | $22.27 | $25.33 | $21.89 | $24.27 | +7.79% | 44,043,900 |
| Jul 2003 | $23.18 | $23.80 | $20.61 | $22.51 | -2.88% | 42,131,850 |
| Jun 2003 | $20.01 | $23.82 | $18.91 | $23.18 | +20.39% | 49,421,400 |
| May 2003 | $19.07 | $19.91 | $18.00 | $19.25 | +2.16% | 47,013,900 |
| Apr 2003 | $19.21 | $20.31 | $17.07 | $18.85 | -1.67% | 50,799,750 |
| Mar 2003 | $18.93 | $19.74 | $17.79 | $19.17 | +0.70% | 46,426,350 |
| Feb 2003 | $17.81 | $19.11 | $17.01 | $19.03 | +6.85% | 47,627,100 |
| Jan 2003 | $15.56 | $18.05 | $15.56 | $17.81 | +14.84% | 61,515,075 |
| Dec 2002 | $15.11 | $15.56 | $14.38 | $15.51 | +3.47% | 26,843,400 |
| Nov 2002 | $14.00 | $15.47 | $13.71 | $14.99 | +7.18% | 32,658,525 |
| Oct 2002 | $14.73 | $15.11 | $12.79 | $13.99 | -3.88% | 49,821,300 |
| Sep 2002 | $14.40 | $15.16 | $13.42 | $14.55 | +0.28% | 27,085,725 |
| Aug 2002 | $14.42 | $15.22 | $13.68 | $14.51 | +0.65% | 36,587,025 |
| Jul 2002 | $13.82 | $14.48 | $11.60 | $14.42 | +3.48% | 49,693,725 |
| Jun 2002 | $13.64 | $14.24 | $12.83 | $13.93 | +1.32% | 34,525,125 |
| May 2002 | $11.87 | $13.89 | $11.16 | $13.75 | +16.84% | 46,525,950 |
| Apr 2002 | $13.08 | $13.08 | $11.66 | $11.77 | -10.12% | 38,445,750 |
| Mar 2002 | $13.56 | $14.42 | $12.80 | $13.09 | -3.03% | 36,007,425 |
| Feb 2002 | $15.11 | $15.24 | $13.12 | $13.50 | -9.82% | 39,799,575 |
| Jan 2002 | $16.56 | $16.56 | $14.52 | $14.97 | -10.16% | 49,866,975 |
| Dec 2001 | $15.53 | $16.94 | $15.11 | $16.67 | +8.76% | 35,620,875 |
| Nov 2001 | $16.35 | $16.84 | $13.64 | $15.32 | -6.48% | 55,065,375 |
| Oct 2001 | $14.44 | $16.80 | $13.11 | $16.39 | +13.03% | 70,104,375 |
| Sep 2001 | $14.67 | $15.03 | $12.31 | $14.50 | -1.12% | 26,516,250 |
| Aug 2001 | $15.02 | $16.00 | $14.33 | $14.66 | -2.25% | 46,909,125 |
| Jul 2001 | $12.56 | $15.13 | $12.40 | $15.00 | +19.98% | 42,774,750 |
| Jun 2001 | $14.20 | $14.40 | $10.95 | $12.50 | -11.57% | 81,495,675 |
| May 2001 | $11.88 | $14.21 | $11.16 | $14.14 | +18.96% | 36,731,025 |
| Apr 2001 | $11.44 | $12.00 | $10.28 | $11.88 | +3.44% | 27,699,075 |
| Mar 2001 | $10.42 | $11.88 | $8.96 | $11.49 | +10.47% | 33,675,075 |
| Feb 2001 | $10.29 | $10.56 | $9.63 | $10.40 | +0.21% | 22,752,675 |
| Jan 2001 | $11.08 | $11.28 | $9.33 | $10.38 | -7.29% | 34,840,575 |
| Dec 2000 | $10.64 | $12.22 | $10.64 | $11.19 | +5.22% | 23,562,675 |
| Nov 2000 | $12.44 | $13.33 | $9.81 | $10.64 | -14.51% | 32,787,225 |
| Oct 2000 | $11.86 | $13.33 | $11.33 | $12.44 | +3.94% | 33,061,050 |
| Sep 2000 | $12.00 | $12.75 | $10.75 | $11.97 | +1.41% | 48,172,500 |
| Aug 2000 | $9.50 | $12.22 | $9.47 | $11.81 | +25.00% | 49,169,475 |
| Jul 2000 | $8.14 | $9.94 | $7.83 | $9.44 | +17.24% | 49,253,175 |
| Jun 2000 | $11.94 | $12.28 | $7.11 | $8.06 | -32.40% | 83,166,300 |
| May 2000 | $12.61 | $14.33 | $10.00 | $11.92 | -5.51% | 58,653,000 |
| Apr 2000 | $12.11 | $13.64 | $12.00 | $12.61 | +3.18% | 26,298,675 |
| Mar 2000 | $10.11 | $13.33 | $10.03 | $12.22 | +19.57% | 51,696,675 |
| Feb 2000 | $11.83 | $11.83 | $10.00 | $10.22 | -13.61% | 21,872,925 |
| Jan 2000 | $11.11 | $12.64 | $10.11 | $11.83 | +5.71% | 27,900,450 |
| Dec 1999 | $10.42 | $11.39 | $9.06 | $11.19 | +6.90% | 26,840,925 |
| Nov 1999 | $8.00 | $10.47 | $7.89 | $10.47 | +31.36% | 27,251,325 |
| Oct 1999 | $8.06 | $8.64 | $7.64 | $7.97 | -2.38% | 26,908,200 |
| Sep 1999 | $8.86 | $9.06 | $7.58 | $8.17 | -7.26% | 38,607,300 |
| Aug 1999 | $10.19 | $10.39 | $8.81 | $8.81 | -13.39% | 34,924,725 |
| Jul 1999 | $11.89 | $13.47 | $9.64 | $10.17 | -13.68% | 62,885,025 |
| Jun 1999 | $11.31 | $12.61 | $10.58 | $11.78 | +4.43% | 31,573,350 |
| May 1999 | $10.08 | $11.33 | $9.61 | $11.28 | +11.85% | 41,181,075 |
| Apr 1999 | $12.28 | $12.42 | $9.78 | $10.08 | -17.31% | 44,576,775 |
| Mar 1999 | $12.14 | $13.75 | $12.03 | $12.19 | +0.46% | 35,569,125 |
| Feb 1999 | $13.33 | $13.36 | $11.67 | $12.14 | -10.45% | 24,953,400 |
| Jan 1999 | $13.81 | $14.22 | $12.47 | $13.56 | -3.17% | 34,902,225 |
| Dec 1998 | $14.75 | $15.53 | $10.78 | $14.00 | -5.08% | 70,593,075 |
| Nov 1998 | $15.39 | $15.97 | $14.28 | $14.75 | -3.63% | 28,749,600 |
| Oct 1998 | $12.89 | $15.50 | $12.03 | $15.31 | +16.74% | 34,607,250 |
| Sep 1998 | $10.19 | $13.92 | $9.83 | $13.11 | +28.96% | 26,898,975 |
| Aug 1998 | $12.14 | $13.97 | $10.11 | $10.17 | -16.44% | 27,896,400 |
| Jul 1998 | $13.75 | $15.61 | $11.78 | $12.17 | -9.50% | 48,091,050 |
| Jun 1998 | $13.33 | $14.56 | $13.19 | $13.44 | +0.83% | 33,075,675 |
| May 1998 | $12.11 | $14.44 | $11.39 | $13.33 | +10.60% | 48,989,025 |
| Apr 1998 | $10.22 | $12.42 | $9.81 | $12.06 | +17.94% | 44,314,425 |
| Mar 1998 | $9.17 | $10.81 | $8.78 | $10.22 | +12.88% | 37,741,500 |
| Feb 1998 | $8.11 | $9.25 | $7.58 | $9.06 | +13.20% | 44,775,225 |
| Jan 1998 | $9.28 | $9.39 | $7.61 | $8.00 | -14.03% | 38,474,100 |
| Dec 1997 | $9.92 | $10.25 | $7.72 | $9.31 | -5.63% | 29,065,950 |
| Nov 1997 | $9.78 | $10.89 | $9.72 | $9.86 | +1.43% | 22,634,100 |
| Oct 1997 | $10.11 | $11.25 | $8.47 | $9.72 | -2.51% | 29,902,725 |
| Sep 1997 | $9.50 | $11.00 | $9.44 | $9.97 | +5.59% | 32,672,700 |
| Aug 1997 | $7.83 | $9.78 | $7.78 | $9.44 | +25.93% | 48,830,400 |
| Jul 1997 | $6.56 | $7.89 | $6.50 | $7.50 | +14.41% | 25,345,350 |
| Jun 1997 | $6.72 | $7.50 | $6.47 | $6.56 | -2.48% | 22,934,700 |
| May 1997 | $5.39 | $6.72 | $5.33 | $6.72 | +26.04% | 25,134,750 |
| Apr 1997 | $6.33 | $6.44 | $5.11 | $5.33 | -19.33% | 48,142,350 |
| Mar 1997 | $7.50 | $7.83 | $6.39 | $6.61 | -11.19% | 17,143,200 |
| Feb 1997 | $7.39 | $7.72 | $6.89 | $7.44 | +2.29% | 15,868,800 |
| Jan 1997 | $7.39 | $8.11 | $7.28 | $7.28 | -1.50% | 17,059,950 |
| Dec 1996 | $6.56 | $7.78 | $6.22 | $7.39 | +12.71% | 32,200,425 |
| Nov 1996 | $6.72 | $7.06 | $6.28 | $6.56 | -2.48% | 16,747,425 |
| Oct 1996 | $7.50 | $7.61 | $6.33 | $6.72 | -11.68% | 24,001,875 |
| Sep 1996 | $7.22 | $7.72 | $6.94 | $7.61 | +4.58% | 17,606,025 |
| Aug 1996 | $6.72 | $7.67 | $6.61 | $7.28 | +9.17% | 16,078,725 |
| Jul 1996 | $7.67 | $7.78 | $6.33 | $6.67 | -13.67% | 37,403,325 |
| Jun 1996 | $8.50 | $9.06 | $7.22 | $7.72 | -8.55% | 35,074,125 |
| May 1996 | $8.67 | $8.89 | $8.28 | $8.44 | -2.56% | 18,875,025 |
| Apr 1996 | $9.39 | $9.61 | $8.56 | $8.67 | -7.14% | 20,420,775 |
| Mar 1996 | $8.72 | $9.50 | $8.44 | $9.33 | +7.69% | 34,321,725 |
| Feb 1996 | $8.44 | $9.22 | $8.33 | $8.67 | +2.63% | 31,116,375 |
| Jan 1996 | $10.33 | $10.39 | $8.22 | $8.44 | -19.15% | 34,714,350 |
| Dec 1995 | $10.33 | $10.89 | $9.67 | $10.44 | +0.53% | 18,863,325 |
| Nov 1995 | $8.39 | $10.39 | $8.39 | $10.39 | +22.22% | 25,510,950 |
| Oct 1995 | $8.94 | $9.06 | $8.17 | $8.50 | -4.97% | 36,347,625 |
| Sep 1995 | $10.17 | $10.67 | $8.72 | $8.94 | -12.02% | 41,802,300 |
| Aug 1995 | $8.93 | $10.33 | $8.63 | $10.17 | +14.38% | 38,831,853 |
| Jul 1995 | $9.11 | $9.30 | $8.04 | $8.89 | -2.44% | 44,834,516 |
| Jun 1995 | $8.41 | $9.37 | $8.30 | $9.11 | +7.42% | 25,494,417 |
| May 1995 | $9.11 | $9.44 | $8.19 | $8.48 | -6.91% | 42,394,393 |
| Apr 1995 | $9.33 | $9.59 | $8.89 | $9.11 | -3.15% | 16,315,430 |
| Mar 1995 | $9.19 | $10.00 | $8.67 | $9.41 | +1.60% | 29,567,707 |
| Feb 1995 | $8.41 | $9.30 | $8.33 | $9.26 | +11.61% | 24,537,605 |
| Jan 1995 | $8.07 | $8.48 | $7.33 | $8.30 | +3.70% | 24,570,006 |
| Dec 1994 | $8.52 | $8.78 | $7.26 | $8.00 | -6.09% | 32,797,244 |
| Nov 1994 | $8.26 | $8.81 | $7.93 | $8.52 | +2.68% | 24,656,404 |
| Oct 1994 | $7.63 | $8.85 | $7.44 | $8.30 | +9.80% | 44,277,303 |
| Sep 1994 | $7.63 | $7.81 | $7.11 | $7.56 | -0.97% | 22,892,966 |
| Aug 1994 | $6.59 | $8.11 | $6.37 | $7.63 | +16.38% | 41,808,493 |
| Jul 1994 | $6.37 | $7.04 | $6.07 | $6.56 | +4.12% | 27,710,443 |
| Jun 1994 | $5.70 | $6.81 | $5.59 | $6.30 | +11.11% | 37,429,767 |
| May 1994 | $5.44 | $6.00 | $5.33 | $5.67 | +1.32% | 33,006,830 |
| Apr 1994 | $5.00 | $5.59 | $4.63 | $5.59 | +7.86% | 33,631,881 |
| Mar 1994 | $6.93 | $7.07 | $4.70 | $5.19 | -25.93% | 57,778,655 |
| Feb 1994 | $7.00 | $7.33 | $6.85 | $7.00 | -0.53% | 23,597,330 |
| Jan 1994 | $7.44 | $7.48 | $6.81 | $7.04 | -6.40% | 55,842,755 |
| Dec 1993 | $7.89 | $8.11 | $6.96 | $7.52 | -5.58% | 42,822,006 |
| Nov 1993 | $8.81 | $9.89 | $7.85 | $7.96 | -8.90% | 61,950,829 |
| Oct 1993 | $8.70 | $9.70 | $8.48 | $8.74 | +0.43% | 49,712,405 |
| Sep 1993 | $6.78 | $9.00 | $6.37 | $8.70 | +29.83% | 66,312,005 |
| Aug 1993 | $6.81 | $7.52 | $5.81 | $6.70 | -3.21% | 70,722,118 |
| Jul 1993 | $8.04 | $8.07 | $6.70 | $6.93 | -14.22% | 35,560,355 |
| Jun 1993 | $8.70 | $8.85 | $7.89 | $8.07 | -6.03% | 18,109,242 |
| May 1993 | $8.07 | $9.11 | $8.00 | $8.59 | +6.91% | 17,491,281 |
| Apr 1993 | $8.48 | $8.48 | $6.96 | $8.04 | -6.47% | 36,899,216 |
| Mar 1993 | $8.96 | $9.37 | $7.59 | $8.59 | -4.92% | 25,762,057 |
| Feb 1993 | $10.74 | $11.15 | $7.04 | $9.04 | -14.98% | 39,389,293 |
| Jan 1993 | $9.15 | $10.96 | $8.44 | $10.63 | +13.89% | 19,198,692 |
| Dec 1992 | $8.81 | $9.33 | $8.07 | $9.33 | +5.00% | 14,910,419 |
| Nov 1992 | $7.89 | $9.44 | $7.63 | $8.89 | +10.60% | 17,811,230 |
| Oct 1992 | $7.48 | $8.22 | $7.11 | $8.04 | +6.37% | 15,515,218 |
| Sep 1992 | $7.11 | $8.15 | $7.11 | $7.56 | +6.25% | 18,472,393 |
| Aug 1992 | $6.52 | $7.44 | $6.52 | $7.11 | +10.35% | 23,329,018 |
| Jul 1992 | $5.87 | $6.59 | $5.74 | $6.44 | +10.12% | 17,356,950 |
| Jun 1992 | $5.20 | $5.85 | $5.20 | $5.85 | +12.86% | 23,919,975 |
| May 1992 | $5.22 | $5.35 | $5.00 | $5.19 | -0.71% | 10,854,000 |
| Apr 1992 | $5.56 | $5.63 | $4.93 | $5.22 | -6.93% | 16,411,950 |
| Mar 1992 | $5.06 | $5.69 | $4.89 | $5.61 | +11.81% | 26,919,675 |
| Feb 1992 | $4.96 | $5.44 | $4.67 | $5.02 | 0.00% | 31,855,275 |
| Jan 1992 | $6.09 | $6.41 | $5.00 | $5.02 | -18.62% | 32,158,350 |
| Dec 1991 | $5.41 | $6.31 | $5.33 | $6.17 | +14.04% | 16,546,950 |
| Nov 1991 | $5.41 | $5.91 | $5.30 | $5.41 | 0.00% | 15,409,575 |
| Oct 1991 | $5.04 | $5.52 | $4.83 | $5.41 | +6.57% | 19,390,725 |
| Sep 1991 | $4.13 | $5.19 | $4.07 | $5.07 | +21.78% | 23,215,275 |
| Aug 1991 | $3.69 | $4.20 | $3.56 | $4.17 | +13.07% | 16,263,450 |
| Jul 1991 | $3.59 | $3.74 | $3.44 | $3.69 | +2.58% | 14,740,650 |
| Jun 1991 | $3.59 | $3.94 | $3.57 | $3.59 | +1.04% | 16,400,475 |
| May 1991 | $3.50 | $3.69 | $3.26 | $3.56 | +0.53% | 26,722,575 |
| Apr 1991 | $3.93 | $4.15 | $3.41 | $3.54 | -11.16% | 32,696,325 |
| Mar 1991 | $3.30 | $3.98 | $3.22 | $3.98 | +19.45% | 28,326,375 |
| Feb 1991 | $2.96 | $3.46 | $2.91 | $3.33 | +12.50% | 34,686,900 |
| Jan 1991 | $3.04 | $3.06 | $2.54 | $2.96 | -3.03% | 32,718,600 |
| Dec 1990 | $2.93 | $3.26 | $2.85 | $3.06 | +5.10% | 25,465,050 |
| Nov 1990 | $2.41 | $3.07 | $2.30 | $2.91 | +19.85% | 25,454,925 |
| Oct 1990 | $2.59 | $2.89 | $2.39 | $2.43 | -5.76% | 22,802,850 |
| Sep 1990 | $2.56 | $2.94 | $2.44 | $2.57 | +1.46% | 19,063,350 |
| Aug 1990 | $3.00 | $3.06 | $2.04 | $2.54 | -15.43% | 37,719,000 |
| Jul 1990 | $3.52 | $3.57 | $2.78 | $3.00 | -13.83% | 46,644,525 |
| Jun 1990 | $3.30 | $3.61 | $3.17 | $3.48 | +6.82% | 51,771,150 |
| May 1990 | $3.15 | $3.67 | $3.15 | $3.26 | +3.53% | 56,326,725 |
| Apr 1990 | $2.89 | $3.54 | $2.87 | $3.15 | +7.59% | 42,502,050 |
| Mar 1990 | $3.26 | $3.33 | $2.89 | $2.93 | -11.24% | 26,674,650 |
| Feb 1990 | $3.04 | $3.35 | $2.91 | $3.30 | +9.88% | 17,853,750 |
| Jan 1990 | $3.59 | $3.59 | $2.76 | $3.00 | -16.50% | 45,963,450 |
| Dec 1989 | $3.26 | $3.76 | $3.13 | $3.59 | +10.23% | 38,209,050 |
| Nov 1989 | $2.74 | $3.67 | $2.72 | $3.26 | +20.55% | 84,300,750 |
| Oct 1989 | $2.56 | $3.09 | $2.48 | $2.70 | +5.80% | 96,015,375 |
| Sep 1989 | $2.15 | $2.61 | $2.06 | $2.56 | +18.97% | 49,025,925 |
| Aug 1989 | $1.43 | $2.20 | $1.39 | $2.15 | +52.63% | 51,046,875 |
| Jul 1989 | $1.50 | $1.54 | $1.39 | $1.41 | -7.32% | 10,117,575 |
| Jun 1989 | $1.46 | $1.59 | $1.44 | $1.52 | +3.79% | 13,740,300 |
| May 1989 | $1.24 | $1.48 | $1.20 | $1.46 | +17.92% | 14,406,525 |
| Apr 1989 | $1.24 | $1.37 | $1.20 | $1.24 | -1.48% | 17,723,475 |
| Mar 1989 | $1.19 | $1.31 | $1.11 | $1.26 | +6.25% | 17,622,900 |
| Feb 1989 | $1.26 | $1.28 | $1.15 | $1.19 | -5.88% | 17,903,025 |
| Jan 1989 | $1.31 | $1.35 | $1.22 | $1.26 | -4.22% | 10,862,775 |
| Dec 1988 | $1.22 | $1.33 | $1.19 | $1.31 | +5.97% | 15,131,475 |
| Nov 1988 | $1.39 | $1.41 | $1.20 | $1.24 | -10.67% | 11,985,975 |
| Oct 1988 | $1.41 | $1.52 | $1.26 | $1.39 | -2.59% | 16,102,800 |
| Sep 1988 | $1.59 | $1.61 | $1.43 | $1.43 | -10.47% | 11,487,150 |
| Aug 1988 | $1.72 | $1.74 | $1.54 | $1.59 | -6.52% | 9,973,125 |
| Jul 1988 | $1.93 | $1.93 | $1.56 | $1.70 | -11.54% | 14,026,500 |
| Jun 1988 | $1.83 | $1.96 | $1.70 | $1.93 | +7.21% | 22,995,900 |
| May 1988 | $1.57 | $1.85 | $1.57 | $1.80 | +15.47% | 27,440,775 |
| Apr 1988 | $1.46 | $1.63 | $1.41 | $1.56 | +7.70% | 12,020,400 |
| Mar 1988 | $1.50 | $1.63 | $1.43 | $1.44 | -2.50% | 12,814,200 |
| Feb 1988 | $1.28 | $1.52 | $1.20 | $1.48 | +15.94% | 17,205,075 |
| Jan 1988 | $1.22 | $1.48 | $1.22 | $1.28 | +4.55% | 10,482,075 |
| Dec 1987 | $1.44 | $1.48 | $1.19 | $1.22 | -15.38% | 17,675,550 |
| Nov 1987 | $1.39 | $1.63 | $1.39 | $1.44 | +4.00% | 16,789,275 |
| Oct 1987 | $2.07 | $2.17 | $1.13 | $1.39 | -33.04% | 31,067,550 |
| Sep 1987 | $2.11 | $2.20 | $1.94 | $2.07 | -1.75% | 20,012,400 |
| Aug 1987 | $2.04 | $2.15 | $1.93 | $2.11 | +3.64% | 14,397,750 |
| Jul 1987 | $2.20 | $2.30 | $1.98 | $2.04 | -7.56% | 14,789,250 |
| Jun 1987 | $2.24 | $2.44 | $2.19 | $2.20 | -1.65% | 18,300,600 |
| May 1987 | $2.28 | $2.37 | $2.20 | $2.24 | -1.63% | 11,395,350 |
| Apr 1987 | $2.48 | $2.57 | $2.13 | $2.28 | -8.21% | 22,056,300 |
| Mar 1987 | $2.35 | $2.50 | $2.17 | $2.48 | +5.51% | 26,607,825 |
| Feb 1987 | $1.94 | $2.41 | $1.89 | $2.35 | +20.96% | 32,905,575 |
| Jan 1987 | $1.65 | $2.07 | $1.65 | $1.94 | +17.98% | 32,098,950 |
| Dec 1986 | $1.76 | $1.83 | $1.61 | $1.65 | -6.32% | 18,922,275 |
| Nov 1986 | $1.78 | $1.89 | $1.69 | $1.76 | -1.04% | 14,479,425 |
| Oct 1986 | $1.80 | $1.96 | $1.70 | $1.78 | +1.05% | 16,405,200 |
| Sep 1986 | $1.96 | $2.06 | $1.52 | $1.76 | -10.38% | 17,515,575 |
| Aug 1986 | $3.02 | $3.22 | $1.94 | $1.96 | -34.57% | 13,194,225 |
| Jul 1986 | $3.59 | $3.83 | $2.67 | $3.00 | -17.35% | 16,902,675 |
| Jun 1986 | $3.67 | $3.85 | $3.43 | $3.63 | -1.01% | 15,615,450 |
| May 1986 | $3.56 | $3.93 | $3.26 | $3.67 | +0.51% | 33,079,725 |
| Apr 1986 | $3.37 | $4.02 | $3.19 | $3.65 | +8.24% | 46,926,000 |
| Mar 1986 | $2.57 | $3.52 | $2.46 | $3.37 | +30.94% | 69,377,175 |
| Feb 1986 | $2.61 | $2.69 | $2.22 | $2.57 | -1.42% | 32,343,975 |
| Jan 1986 | $2.72 | $2.72 | $2.31 | $2.61 | -4.08% | 25,510,275 |
| Dec 1985 | $2.76 | $3.06 | $2.52 | $2.72 | -1.34% | 30,426,975 |
| Nov 1985 | $2.37 | $2.80 | $2.26 | $2.76 | +16.41% | 27,305,775 |
| Oct 1985 | $2.20 | $2.50 | $2.00 | $2.37 | +7.56% | 40,759,200 |
| Sep 1985 | $2.87 | $2.87 | $2.15 | $2.20 | -23.23% | 45,239,850 |
| Aug 1985 | $3.19 | $3.22 | $2.19 | $2.87 | -9.88% | 62,360,550 |
| Jul 1985 | $3.56 | $3.89 | $3.02 | $3.19 | -10.42% | 32,772,600 |
| Jun 1985 | $3.37 | $3.76 | $3.37 | $3.56 | +5.49% | 21,932,100 |
| May 1985 | $3.17 | $3.63 | $2.94 | $3.37 | +6.43% | 36,377,100 |
| Apr 1985 | $3.06 | $3.57 | $2.85 | $3.17 | +3.64% | 42,718,725 |
| Mar 1985 | $2.67 | $3.13 | $2.59 | $3.06 | +14.58% | 21,367,800 |
| Feb 1985 | $4.63 | $5.33 | $2.35 | $2.67 | -42.40% | 26,139,375 |
| Jan 1985 | $3.72 | $4.96 | $3.56 | $4.63 | +23.15% | 22,078,575 |
| Dec 1984 | $3.70 | $3.98 | $3.37 | $3.76 | +1.50% | 5,679,450 |
| Nov 1984 | $3.76 | $4.26 | $3.44 | $3.70 | -1.48% | 8,297,775 |
| Oct 1984 | $3.56 | $4.33 | $3.48 | $3.76 | +5.73% | 10,760,850 |
| Sep 1984 | $4.09 | $4.48 | $3.07 | $3.56 | -13.12% | 22,140,000 |
| Aug 1984 | $3.22 | $5.54 | $3.00 | $4.09 | -7.14% | 31,714,875 |
| Jul 1984 | $4.00 | $4.56 | $3.96 | $4.41 | +10.18% | 8,390,925 |
| Jun 1984 | $2.98 | $4.17 | $2.94 | $4.00 | +34.16% | 8,261,325 |
| May 1984 | $3.02 | $3.04 | $2.65 | $2.98 | -3.59% | 5,578,200 |
| Apr 1984 | $2.67 | $3.24 | $2.48 | $3.09 | +17.61% | 6,374,700 |
| Mar 1984 | $3.07 | $3.11 | $2.06 | $2.63 | -14.46% | 5,311,575 |
| Feb 1984 | $3.35 | $3.56 | $2.93 | $3.07 | -8.29% | 2,633,175 |
| Jan 1984 | $2.91 | $3.48 | $2.74 | $3.35 | +13.84% | 1,914,300 |
| Dec 1983 | $3.33 | $3.33 | $2.78 | $2.94 | -12.16% | 3,044,250 |
| Nov 1983 | $2.85 | $3.67 | $2.85 | $3.35 | +17.53% | 3,483,675 |
| Oct 1983 | $2.50 | $2.91 | $2.46 | $2.85 | +13.24% | 3,190,050 |
| Sep 1983 | $2.17 | $2.56 | $2.04 | $2.52 | +16.24% | 1,867,050 |
| Aug 1983 | $2.44 | $2.44 | $2.11 | $2.17 | -13.33% | 1,877,850 |
| Jul 1983 | $2.44 | $2.54 | $2.17 | $2.50 | -47.67% | 3,358,800 |
| Jun 1983 | $3.83 | $4.81 | $3.83 | $4.78 | +25.85% | 2,598,750 |
| May 1983 | $3.00 | $4.22 | $2.96 | $3.80 | +31.41% | 3,337,875 |
| Apr 1983 | $2.91 | $2.98 | $2.78 | $2.89 | -0.64% | 977,400 |
| Mar 1983 | $2.80 | $3.04 | $2.69 | $2.91 | +3.97% | 1,707,750 |
| Feb 1983 | $2.87 | $2.96 | $2.72 | $2.80 | -2.58% | 817,425 |
| Jan 1983 | $2.76 | $3.11 | $2.59 | $2.87 | +7.64% | 1,667,925 |
| Dec 1982 | $2.81 | $3.24 | $2.65 | $2.67 | -2.04% | 2,071,575 |
| Nov 1982 | $2.31 | $2.91 | $2.13 | $2.72 | +17.60% | 2,940,975 |
| Oct 1982 | $2.06 | $2.37 | $1.91 | $2.31 | +12.61% | 1,979,100 |
| Sep 1982 | $1.63 | $2.26 | $1.44 | $2.06 | +23.33% | 2,161,350 |
| Aug 1982 | $2.00 | $2.06 | $1.31 | $1.67 | -15.09% | 2,337,525 |
| Jul 1982 | $2.31 | $2.35 | $1.94 | $1.96 | -15.20% | 673,650 |
| Jun 1982 | $2.22 | $2.41 | $1.96 | $2.31 | +5.93% | 1,499,175 |
| May 1982 | $2.46 | $2.48 | $2.04 | $2.19 | -13.87% | 1,747,575 |
| Apr 1982 | $2.67 | $2.96 | $2.52 | $2.54 | -2.14% | 1,512,675 |
| Mar 1982 | $2.67 | $2.83 | $2.24 | $2.59 | -2.10% | 1,420,200 |
| Feb 1982 | $2.93 | $2.96 | $2.22 | $2.65 | -13.34% | 1,555,200 |
| Jan 1982 | $2.50 | $3.09 | $2.39 | $3.06 | +22.22% | 2,134,350 |
| Dec 1981 | $1.96 | $2.56 | $1.96 | $2.50 | +29.81% | 1,492,425 |
| Nov 1981 | $3.39 | $4.19 | $1.83 | $1.93 | -39.89% | 2,126,250 |
| Oct 1981 | $2.41 | $3.43 | $2.41 | $3.20 | +38.40% | 1,487,700 |
| Sep 1981 | $2.48 | $2.48 | $2.04 | $2.31 | -6.72% | 822,150 |
| Aug 1981 | $2.33 | $2.69 | $2.30 | $2.48 | +13.56% | 1,339,875 |
| Jul 1981 | $2.41 | $2.46 | $1.96 | $2.19 | -3.28% | 558,900 |
| Jun 1981 | $2.19 | $2.56 | $2.07 | $2.26 | +3.39% | 854,550 |
| May 1981 | $2.31 | $2.37 | $1.91 | $2.19 | +6.30% | 984,825 |
| Apr 1981 | $1.48 | $2.15 | $1.35 | $2.06 | +40.51% | 1,368,225 |
| Mar 1981 | $1.19 | $1.52 | $1.19 | $1.46 | +23.44% | 619,650 |
| Feb 1981 | $1.19 | $1.30 | $1.06 | $1.19 | 0.00% | 431,325 |
| Jan 1981 | $1.22 | $1.44 | $1.11 | $1.19 | -1.54% | 470,475 |
| Dec 1980 | $1.30 | $1.35 | $1.04 | $1.20 | -7.14% | 346,950 |
| Nov 1980 | $1.26 | $1.48 | $1.26 | $1.30 | +11.11% | 1,098,225 |
| Oct 1980 | $1.15 | $1.30 | $1.00 | $1.17 | +1.62% | 817,425 |
| Sep 1980 | $1.39 | $1.44 | $1.15 | $1.15 | -17.34% | 495,450 |
| Aug 1980 | $1.44 | $1.50 | $1.26 | $1.39 | -3.84% | 599,400 |
| Jul 1980 | $1.44 | $1.59 | $1.44 | $1.44 | +2.63% | 290,250 |
| Jun 1980 | $1.41 | $1.67 | $1.33 | $1.41 | +2.70% | 245,700 |
| May 1980 | $1.15 | $1.48 | $1.15 | $1.37 | +19.36% | 179,550 |
| Apr 1980 | $1.19 | $1.33 | $1.07 | $1.15 | 0.00% | 220,725 |
| Mar 1980 | $1.44 | $1.56 | $1.11 | $1.15 | – | 74,925 |
Seasonality
VTRS 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 | 3.2% | -7.1% | -4.8% | -1.1% | 1.1% | -1.1% | 3.2% | 0.6% | -4.4% | 1.4% | 5.6% | 6.2% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 5.1% | 14.1% | -8.7% | 10.6% | 9.6% | -2.3% | 10.6% | -5.3% | 7.3% | 7.4% | ||
| 2025 | -9.4% | -18.2% | -4.4% | -3.3% | 5.9% | 1.6% | -2.1% | 22.1% | -6.2% | 4.6% | 4.4% | 16.5% |
| 2024 | 8.7% | 5.1% | -2.5% | -3.1% | -7.4% | 0.3% | 13.5% | 1.2% | -3.9% | -0.1% | 13.9% | -4.9% |
| 2023 | 9.3% | -6.3% | -14.7% | -3.0% | -0.7% | 9.1% | 5.5% | 3.2% | -8.3% | -9.7% | 4.5% | 18.0% |
| 2022 | 10.6% | -25.8% | -1.2% | -5.1% | 20.0% | -14.7% | -7.5% | -0.3% | -10.8% | 18.9% | 10.1% | 0.9% |
| 2021 | -9.3% | -12.6% | -5.9% | -4.8% | 15.4% | -6.2% | -1.5% | 4.8% | -7.4% | -1.5% | -7.0% | 9.9% |
| 2020 | 6.6% | -19.7% | -13.3% | 12.5% | 1.8% | -5.8% | 0.2% | 1.7% | -9.5% | -2.0% | 15.7% | 11.4% |
| 2019 | 9.3% | -11.9% | 7.4% | -4.8% | -37.8% | 13.3% | 9.8% | -6.8% | 1.6% | -3.2% | -1.9% | 7.0% |
| 2018 | 1.3% | -5.9% | 2.1% | -5.9% | -0.8% | -6.0% | 3.2% | 4.9% | -6.5% | -14.6% | 8.4% | -19.1% |
| 2017 | -0.3% | 10.0% | -6.8% | -4.2% | 4.4% | -0.4% | 0.4% | -19.3% | -0.3% | 13.8% | 2.3% | 15.8% |