Essential Utilities, Inc. (WTRG) stock
WTRGNYSEWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/302% above fair value
$43.52+0.74 (+1.73%)
Close on Oct 30, 2026Market cap $12.35BP/E 22.2Yield 3.07%
Price history
Essential Utilities share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.52
+1.73% on the day
52-week range
$36.11 – $44.09
-1.3% from the high
Change over 52 weeks
+12.2%
From $38.79 on Oct 30, 2025
Average volume
2.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $38.90 | $44.09 | $38.19 | $43.52 | +11.05% | 51,150,759 |
| Sep 2026 | $41.25 | $42.51 | $38.49 | $39.19 | -4.81% | 53,383,996 |
| Aug 2026 | $39.81 | $41.42 | $38.30 | $41.17 | +3.31% | 42,016,461 |
| Jul 2026 | $38.14 | $41.39 | $37.72 | $39.85 | +4.02% | 44,026,740 |
| Jun 2026 | $36.92 | $38.80 | $36.11 | $38.31 | +3.85% | 45,773,724 |
| May 2026 | $38.56 | $38.57 | $36.43 | $36.89 | -3.43% | 33,287,822 |
| Apr 2026 | $40.00 | $41.23 | $37.54 | $38.20 | -5.14% | 50,964,210 |
| Mar 2026 | $39.86 | $41.84 | $38.86 | $40.27 | +0.75% | 43,611,610 |
| Feb 2026 | $38.89 | $40.88 | $36.37 | $39.97 | +3.04% | 68,598,204 |
| Jan 2026 | $38.24 | $40.11 | $37.39 | $38.79 | +1.12% | 37,649,776 |
| Dec 2025 | $39.53 | $40.00 | $36.94 | $38.36 | -3.11% | 41,864,100 |
| Nov 2025 | $38.69 | $40.57 | $37.94 | $39.59 | +1.43% | 41,248,563 |
| Oct 2025 | $40.10 | $42.37 | $37.86 | $39.03 | -2.18% | 49,079,519 |
| Sep 2025 | $39.30 | $40.00 | $36.77 | $39.90 | +0.99% | 41,751,926 |
| Aug 2025 | $37.84 | $40.06 | $37.07 | $39.51 | +7.36% | 44,165,760 |
| Jul 2025 | $37.06 | $38.39 | $36.32 | $36.80 | -0.92% | 38,686,809 |
| Jun 2025 | $38.19 | $38.76 | $36.57 | $37.14 | -3.61% | 37,776,662 |
| May 2025 | $40.93 | $41.60 | $36.40 | $38.53 | -6.32% | 32,196,400 |
| Apr 2025 | $39.45 | $41.65 | $36.72 | $41.13 | +4.05% | 38,551,254 |
| Mar 2025 | $37.78 | $41.17 | $37.65 | $39.53 | +4.08% | 37,244,554 |
| Feb 2025 | $35.11 | $38.34 | $34.58 | $37.98 | +7.05% | 29,328,358 |
| Jan 2025 | $36.50 | $36.64 | $33.18 | $35.48 | -2.31% | 30,888,304 |
| Dec 2024 | $40.05 | $40.47 | $35.77 | $36.32 | -9.27% | 28,284,375 |
| Nov 2024 | $38.80 | $41.05 | $38.14 | $40.03 | +3.70% | 30,397,532 |
| Oct 2024 | $38.60 | $40.84 | $37.62 | $38.60 | +0.08% | 30,759,866 |
| Sep 2024 | $38.77 | $39.92 | $37.56 | $38.57 | -1.08% | 31,078,715 |
| Aug 2024 | $40.91 | $41.78 | $38.37 | $38.99 | -4.08% | 28,159,496 |
| Jul 2024 | $37.43 | $41.69 | $36.71 | $40.65 | +8.89% | 29,759,981 |
| Jun 2024 | $37.86 | $38.24 | $36.44 | $37.33 | -1.06% | 22,956,214 |
| May 2024 | $36.56 | $39.78 | $35.89 | $37.73 | +3.14% | 28,602,485 |
| Apr 2024 | $37.21 | $37.21 | $33.57 | $36.58 | -1.27% | 37,210,481 |
| Mar 2024 | $34.60 | $37.13 | $34.20 | $37.05 | +6.53% | 36,309,074 |
| Feb 2024 | $35.98 | $36.63 | $33.94 | $34.78 | -3.01% | 33,251,386 |
| Jan 2024 | $37.07 | $38.90 | $35.69 | $35.86 | -3.99% | 43,815,565 |
| Dec 2023 | $35.55 | $38.05 | $35.14 | $37.35 | +4.89% | 30,922,782 |
| Nov 2023 | $33.54 | $36.28 | $33.00 | $35.61 | +6.43% | 30,720,697 |
| Oct 2023 | $34.08 | $34.34 | $32.07 | $33.46 | -2.53% | 36,309,447 |
| Sep 2023 | $37.20 | $38.28 | $33.90 | $34.33 | -6.96% | 27,783,333 |
| Aug 2023 | $42.34 | $42.58 | $36.36 | $36.90 | -12.75% | 25,434,889 |
| Jul 2023 | $39.90 | $43.26 | $38.92 | $42.29 | +5.96% | 22,372,791 |
| Jun 2023 | $40.66 | $42.13 | $39.17 | $39.91 | -2.04% | 22,471,650 |
| May 2023 | $42.61 | $43.74 | $39.73 | $40.74 | -4.59% | 23,567,653 |
| Apr 2023 | $43.41 | $45.29 | $42.47 | $42.70 | -2.18% | 19,313,629 |
| Mar 2023 | $42.35 | $43.65 | $40.31 | $43.65 | +2.03% | 35,149,096 |
| Feb 2023 | $46.73 | $48.84 | $42.58 | $42.78 | -8.45% | 23,219,254 |
| Jan 2023 | $48.13 | $49.28 | $45.91 | $46.73 | -2.10% | 18,905,597 |
| Dec 2022 | $48.73 | $49.89 | $46.13 | $47.73 | -1.06% | 21,209,060 |
| Nov 2022 | $44.36 | $48.90 | $42.85 | $48.24 | +9.09% | 21,387,399 |
| Oct 2022 | $42.16 | $44.63 | $38.50 | $44.22 | +6.86% | 27,639,992 |
| Sep 2022 | $49.12 | $50.35 | $41.32 | $41.38 | -15.81% | 28,351,312 |
| Aug 2022 | $51.63 | $52.43 | $49.08 | $49.15 | -5.37% | 20,197,255 |
| Jul 2022 | $46.22 | $51.99 | $45.12 | $51.94 | +13.28% | 18,619,263 |
| Jun 2022 | $46.47 | $47.72 | $40.97 | $45.85 | -0.89% | 22,462,150 |
| May 2022 | $45.04 | $46.77 | $42.03 | $46.26 | +3.35% | 28,816,329 |
| Apr 2022 | $51.05 | $52.62 | $44.66 | $44.76 | -12.46% | 21,518,994 |
| Mar 2022 | $47.04 | $52.21 | $46.19 | $51.13 | +8.53% | 25,456,108 |
| Feb 2022 | $48.91 | $48.93 | $44.71 | $47.11 | -3.34% | 26,272,049 |
| Jan 2022 | $53.66 | $53.66 | $46.32 | $48.74 | -9.22% | 22,470,930 |
| Dec 2021 | $47.70 | $53.93 | $47.17 | $53.69 | +13.58% | 24,435,960 |
| Nov 2021 | $46.01 | $49.29 | $45.94 | $47.27 | +0.42% | 16,221,334 |
| Oct 2021 | $46.28 | $48.05 | $45.76 | $47.07 | +2.15% | 15,614,496 |
| Sep 2021 | $49.83 | $50.72 | $46.06 | $46.08 | -7.15% | 21,353,463 |
| Aug 2021 | $49.34 | $51.42 | $47.74 | $49.63 | +1.04% | 20,705,667 |
| Jul 2021 | $45.73 | $49.97 | $45.67 | $49.12 | +7.48% | 13,945,091 |
| Jun 2021 | $48.01 | $49.36 | $45.69 | $45.70 | -4.39% | 16,063,636 |
| May 2021 | $47.10 | $48.37 | $44.92 | $47.80 | +1.42% | 14,143,987 |
| Apr 2021 | $44.95 | $48.49 | $44.51 | $47.13 | +5.32% | 19,501,493 |
| Mar 2021 | $43.05 | $44.95 | $41.11 | $44.75 | +6.40% | 29,542,454 |
| Feb 2021 | $46.74 | $48.51 | $42.01 | $42.06 | -9.16% | 17,935,816 |
| Jan 2021 | $47.33 | $48.89 | $45.03 | $46.30 | -2.09% | 23,713,429 |
| Dec 2020 | $45.84 | $48.81 | $44.12 | $47.29 | +4.44% | 20,965,234 |
| Nov 2020 | $41.76 | $46.78 | $41.04 | $45.28 | +9.90% | 20,335,991 |
| Oct 2020 | $40.21 | $44.60 | $40.21 | $41.20 | +2.36% | 25,974,156 |
| Sep 2020 | $42.70 | $43.02 | $38.28 | $40.25 | -5.29% | 27,554,783 |
| Aug 2020 | $45.32 | $48.14 | $42.06 | $42.50 | -6.28% | 26,277,674 |
| Jul 2020 | $42.24 | $46.42 | $41.90 | $45.35 | +7.36% | 17,834,495 |
| Jun 2020 | $43.85 | $46.77 | $40.04 | $42.24 | -3.47% | 31,628,638 |
| May 2020 | $41.53 | $43.90 | $37.37 | $43.76 | +4.71% | 23,679,957 |
| Apr 2020 | $38.96 | $44.95 | $37.68 | $41.79 | +2.68% | 19,206,126 |
| Mar 2020 | $43.20 | $48.73 | $30.40 | $40.70 | -5.37% | 41,169,264 |
| Feb 2020 | $52.00 | $54.52 | $42.14 | $43.01 | -17.19% | 26,676,736 |
| Jan 2020 | $46.90 | $52.58 | $45.73 | $51.94 | +10.65% | 27,876,733 |
| Dec 2019 | $44.24 | $47.33 | $43.73 | $46.94 | +6.03% | 24,553,446 |
| Nov 2019 | $45.41 | $45.61 | $42.98 | $44.27 | -2.34% | 42,635,894 |
| Oct 2019 | $44.68 | $46.90 | $44.37 | $45.33 | +1.12% | 27,819,400 |
| Sep 2019 | $44.50 | $45.50 | $42.52 | $44.83 | +1.22% | 19,591,809 |
| Aug 2019 | $41.87 | $44.70 | $40.52 | $44.29 | +5.58% | 26,067,003 |
| Jul 2019 | $41.24 | $42.32 | $40.41 | $41.95 | +1.40% | 19,936,383 |
| Jun 2019 | $39.62 | $42.14 | $39.29 | $41.37 | +4.63% | 19,884,042 |
| May 2019 | $39.05 | $39.99 | $37.14 | $39.54 | +1.23% | 26,342,612 |
| Apr 2019 | $36.48 | $39.08 | $34.79 | $39.06 | +7.19% | 62,858,527 |
| Mar 2019 | $35.94 | $37.63 | $35.20 | $36.44 | +1.39% | 17,548,045 |
| Feb 2019 | $35.00 | $36.39 | $34.21 | $35.94 | +2.54% | 12,046,112 |
| Jan 2019 | $34.00 | $35.15 | $32.70 | $35.05 | +2.52% | 16,288,342 |
| Dec 2018 | $34.17 | $35.96 | $32.16 | $34.19 | -0.29% | 16,400,664 |
| Nov 2018 | $32.70 | $34.48 | $32.09 | $34.29 | +5.41% | 16,784,582 |
| Oct 2018 | $36.85 | $38.23 | $32.22 | $32.53 | -11.84% | 17,714,801 |
| Sep 2018 | $37.31 | $38.11 | $36.17 | $36.90 | -0.75% | 8,612,925 |
| Aug 2018 | $36.80 | $38.24 | $36.04 | $37.18 | +0.65% | 9,822,666 |
| Jul 2018 | $35.10 | $37.17 | $35.03 | $36.94 | +5.00% | 9,787,321 |
| Jun 2018 | $35.08 | $35.53 | $32.91 | $35.18 | +1.38% | 13,695,505 |
| May 2018 | $35.11 | $35.86 | $32.89 | $34.70 | -1.28% | 9,890,593 |
| Apr 2018 | $34.00 | $35.41 | $33.15 | $35.15 | +3.20% | 10,247,156 |
| Mar 2018 | $34.22 | $34.40 | $32.37 | $34.06 | -0.38% | 15,939,061 |
| Feb 2018 | $36.21 | $36.29 | $33.00 | $34.19 | -5.58% | 12,764,891 |
| Jan 2018 | $39.15 | $39.38 | $34.69 | $36.21 | -7.70% | 18,176,262 |
| Dec 2017 | $38.07 | $39.55 | $37.22 | $39.23 | +3.26% | 13,200,041 |
| Nov 2017 | $35.73 | $38.04 | $35.20 | $37.99 | +7.07% | 9,737,143 |
| Oct 2017 | $33.18 | $36.27 | $33.12 | $35.48 | +6.90% | 10,435,173 |
| Sep 2017 | $33.54 | $34.66 | $32.82 | $33.19 | -0.63% | 9,264,331 |
| Aug 2017 | $33.41 | $34.31 | $33.14 | $33.40 | +0.06% | 9,060,066 |
| Jul 2017 | $33.42 | $33.68 | $32.30 | $33.38 | +0.24% | 10,466,083 |
| Jun 2017 | $32.87 | $34.41 | $32.44 | $33.30 | +1.87% | 13,671,547 |
| May 2017 | $33.11 | $33.15 | $31.18 | $32.69 | -1.21% | 12,812,816 |
| Apr 2017 | $32.18 | $33.69 | $31.92 | $33.09 | +2.92% | 14,189,556 |
| Mar 2017 | $31.67 | $32.32 | $30.38 | $32.15 | +1.29% | 14,318,060 |
| Feb 2017 | $30.18 | $31.90 | $29.53 | $31.74 | +4.37% | 9,675,019 |
| Jan 2017 | $30.00 | $30.71 | $29.41 | $30.41 | +1.23% | 12,335,474 |
| Dec 2016 | $29.83 | $30.98 | $29.24 | $30.04 | +1.04% | 14,068,051 |
| Nov 2016 | $30.56 | $31.29 | $28.03 | $29.73 | -3.16% | 19,106,268 |
| Oct 2016 | $30.46 | $30.78 | $28.92 | $30.70 | +0.72% | 18,085,024 |
| Sep 2016 | $30.46 | $31.94 | $29.53 | $30.48 | +0.23% | 17,294,800 |
| Aug 2016 | $34.56 | $34.84 | $30.24 | $30.41 | -12.21% | 14,283,100 |
| Jul 2016 | $35.72 | $35.83 | $33.81 | $34.64 | -2.86% | 14,277,700 |
| Jun 2016 | $32.29 | $35.66 | $32.26 | $35.66 | +10.37% | 16,911,800 |
| May 2016 | $31.73 | $32.93 | $30.83 | $32.31 | +2.05% | 15,102,000 |
| Apr 2016 | $31.71 | $32.36 | $30.31 | $31.66 | -0.50% | 15,649,500 |
| Mar 2016 | $30.60 | $32.44 | $30.45 | $31.82 | +4.09% | 17,089,100 |
| Feb 2016 | $31.48 | $32.34 | $30.56 | $30.57 | -3.04% | 18,138,800 |
| Jan 2016 | $29.79 | $31.53 | $28.35 | $31.53 | +5.81% | 17,280,400 |
| Dec 2015 | $29.39 | $31.09 | $28.83 | $29.80 | +1.53% | 18,304,200 |
| Nov 2015 | $28.63 | $29.70 | $28.05 | $29.35 | +2.62% | 12,928,200 |
| Oct 2015 | $26.41 | $28.79 | $26.20 | $28.60 | +8.05% | 16,747,700 |
| Sep 2015 | $25.06 | $26.65 | $24.45 | $26.47 | +4.38% | 16,891,700 |
| Aug 2015 | $25.45 | $27.10 | $24.60 | $25.36 | -0.31% | 16,699,400 |
| Jul 2015 | $24.53 | $25.91 | $24.50 | $25.44 | +3.88% | 13,245,800 |
| Jun 2015 | $26.37 | $26.98 | $24.40 | $24.49 | -6.95% | 16,690,900 |
| May 2015 | $26.83 | $27.19 | $25.89 | $26.32 | -1.86% | 10,596,600 |
| Apr 2015 | $26.31 | $27.53 | $26.03 | $26.82 | +1.78% | 10,381,400 |
| Mar 2015 | $26.73 | $27.18 | $25.42 | $26.35 | -0.34% | 14,448,200 |
| Feb 2015 | $27.06 | $27.75 | $25.46 | $26.44 | -2.26% | 10,135,500 |
| Jan 2015 | $26.66 | $28.13 | $26.20 | $27.05 | +1.31% | 10,358,600 |
| Dec 2014 | $26.50 | $28.22 | $25.36 | $26.70 | +0.45% | 14,168,100 |
| Nov 2014 | $26.18 | $26.90 | $25.88 | $26.58 | +1.45% | 9,601,400 |
| Oct 2014 | $23.52 | $26.42 | $23.26 | $26.20 | +11.35% | 16,826,100 |
| Sep 2014 | $25.18 | $25.18 | $23.26 | $23.53 | -5.92% | 12,804,400 |
| Aug 2014 | $23.75 | $25.01 | $23.12 | $25.01 | +5.17% | 12,510,300 |
| Jul 2014 | $26.22 | $26.29 | $23.76 | $23.78 | -9.31% | 16,607,000 |
| Jun 2014 | $25.47 | $26.27 | $24.68 | $26.22 | +3.31% | 14,177,200 |
| May 2014 | $25.16 | $25.70 | $24.25 | $25.38 | +1.16% | 9,437,800 |
| Apr 2014 | $25.08 | $25.92 | $24.43 | $25.09 | +0.08% | 12,190,400 |
| Mar 2014 | $24.93 | $25.56 | $24.31 | $25.07 | -0.48% | 13,847,000 |
| Feb 2014 | $23.96 | $25.28 | $23.18 | $25.19 | +5.18% | 13,472,500 |
| Jan 2014 | $23.55 | $24.07 | $22.40 | $23.95 | +1.53% | 20,254,900 |
| Dec 2013 | $24.11 | $24.16 | $22.69 | $23.59 | -1.99% | 16,416,511 |
| Nov 2013 | $25.20 | $25.78 | $23.97 | $24.07 | -4.41% | 11,560,000 |
| Oct 2013 | $24.82 | $25.51 | $23.85 | $25.18 | +1.82% | 13,680,600 |
| Sep 2013 | $24.64 | $25.34 | $24.01 | $24.73 | +1.79% | 16,012,200 |
| Aug 2013 | $27.22 | $28.12 | $24.28 | $24.30 | -10.31% | 19,494,625 |
| Jul 2013 | $25.13 | $27.43 | $24.36 | $27.09 | +8.21% | 19,081,750 |
| Jun 2013 | $24.98 | $25.48 | $23.52 | $25.03 | +0.64% | 18,343,500 |
| May 2013 | $25.35 | $26.38 | $24.87 | $24.87 | -2.02% | 16,713,750 |
| Apr 2013 | $25.14 | $26.62 | $24.78 | $25.38 | +0.92% | 23,331,500 |
| Mar 2013 | $23.34 | $25.17 | $23.04 | $25.15 | +7.93% | 15,987,750 |
| Feb 2013 | $21.93 | $23.48 | $21.80 | $23.30 | +6.98% | 13,955,500 |
| Jan 2013 | $20.59 | $21.97 | $20.59 | $21.78 | +7.12% | 17,822,875 |
| Dec 2012 | $20.54 | $20.56 | $19.62 | $20.34 | -0.47% | 15,537,875 |
| Nov 2012 | $20.30 | $20.75 | $19.32 | $20.43 | +0.59% | 12,584,500 |
| Oct 2012 | $19.84 | $20.71 | $19.32 | $20.31 | +2.54% | 20,480,750 |
| Sep 2012 | $20.06 | $20.67 | $19.25 | $19.81 | -0.96% | 15,220,500 |
| Aug 2012 | $20.58 | $21.05 | $19.83 | $20.00 | -2.50% | 17,297,875 |
| Jul 2012 | $19.68 | $21.54 | $19.65 | $20.51 | +2.72% | 27,124,750 |
| Jun 2012 | $18.30 | $20.14 | $18.28 | $19.97 | +8.05% | 19,275,125 |
| May 2012 | $18.02 | $18.59 | $17.49 | $18.48 | +1.72% | 14,758,500 |
| Apr 2012 | $17.83 | $18.17 | $17.22 | $18.17 | +1.88% | 11,195,375 |
| Mar 2012 | $17.73 | $17.99 | $17.26 | $17.83 | +0.36% | 12,911,250 |
| Feb 2012 | $17.69 | $18.20 | $17.42 | $17.77 | +0.68% | 12,163,875 |
| Jan 2012 | $17.85 | $17.94 | $16.85 | $17.65 | +0.05% | 13,950,625 |
| Dec 2011 | $17.50 | $17.94 | $16.90 | $17.64 | +0.68% | 12,044,875 |
| Nov 2011 | $17.35 | $18.02 | $16.74 | $17.52 | -1.31% | 14,555,875 |
| Oct 2011 | $17.13 | $17.95 | $16.13 | $17.75 | +2.87% | 19,480,500 |
| Sep 2011 | $17.76 | $17.88 | $16.33 | $17.26 | -2.31% | 18,834,125 |
| Aug 2011 | $17.07 | $17.98 | $15.42 | $17.66 | +4.40% | 26,404,125 |
| Jul 2011 | $17.62 | $18.19 | $16.70 | $16.92 | -3.78% | 12,233,500 |
| Jun 2011 | $18.18 | $18.18 | $16.82 | $17.58 | -3.47% | 18,340,375 |
| May 2011 | $18.06 | $18.62 | $17.51 | $18.22 | +0.98% | 13,721,125 |
| Apr 2011 | $18.37 | $18.54 | $17.09 | $18.04 | -1.49% | 13,547,250 |
| Mar 2011 | $18.11 | $18.36 | $17.25 | $18.31 | +1.64% | 17,166,625 |
| Feb 2011 | $18.56 | $18.87 | $17.55 | $18.02 | -2.60% | 17,201,375 |
| Jan 2011 | $18.04 | $19.03 | $17.90 | $18.50 | +2.85% | 14,260,500 |
| Dec 2010 | $17.49 | $18.38 | $17.04 | $17.98 | +4.32% | 22,874,250 |
| Nov 2010 | $17.26 | $17.58 | $16.48 | $17.24 | +0.09% | 18,645,625 |
| Oct 2010 | $16.45 | $17.33 | $16.16 | $17.22 | +5.54% | 14,688,875 |
| Sep 2010 | $16.03 | $16.79 | $15.86 | $16.32 | +2.62% | 19,119,875 |
| Aug 2010 | $15.71 | $16.08 | $15.12 | $15.90 | +2.00% | 18,716,000 |
| Jul 2010 | $14.06 | $16.06 | $13.90 | $15.59 | +10.24% | 24,283,500 |
| Jun 2010 | $13.91 | $14.48 | $13.32 | $14.14 | +1.32% | 21,538,875 |
| May 2010 | $14.67 | $14.98 | $13.22 | $13.96 | -4.80% | 25,133,375 |
| Apr 2010 | $14.10 | $14.91 | $14.04 | $14.66 | +4.33% | 17,925,625 |
| Mar 2010 | $13.69 | $14.18 | $13.26 | $14.06 | +2.63% | 21,321,500 |
| Feb 2010 | $13.32 | $14.06 | $13.16 | $13.70 | +3.19% | 19,026,375 |
| Jan 2010 | $13.98 | $14.30 | $13.27 | $13.27 | -5.25% | 18,314,500 |
| Dec 2009 | $13.10 | $14.31 | $13.06 | $14.01 | +7.29% | 31,126,375 |
| Nov 2009 | $12.37 | $13.22 | $12.32 | $13.06 | +5.63% | 44,184,750 |
| Oct 2009 | $14.11 | $14.11 | $12.31 | $12.36 | -12.41% | 34,529,625 |
| Sep 2009 | $13.47 | $14.13 | $13.22 | $14.11 | +4.69% | 16,048,875 |
| Aug 2009 | $14.48 | $14.53 | $13.20 | $13.48 | -6.70% | 21,411,500 |
| Jul 2009 | $14.35 | $14.67 | $13.42 | $14.45 | +0.89% | 16,741,500 |
| Jun 2009 | $13.36 | $14.33 | $13.00 | $14.32 | +8.55% | 24,497,000 |
| May 2009 | $14.65 | $15.15 | $12.90 | $13.19 | -10.14% | 28,814,125 |
| Apr 2009 | $15.98 | $16.30 | $14.40 | $14.68 | -8.25% | 19,112,250 |
| Mar 2009 | $14.54 | $16.30 | $13.27 | $16.00 | +8.70% | 41,312,250 |
| Feb 2009 | $16.44 | $17.20 | $14.26 | $14.72 | -11.28% | 31,051,375 |
| Jan 2009 | $16.52 | $16.84 | $15.21 | $16.59 | +0.73% | 22,825,625 |
| Dec 2008 | $17.04 | $17.32 | $14.59 | $16.47 | -5.07% | 32,112,125 |
| Nov 2008 | $14.39 | $17.60 | $13.66 | $17.35 | +20.50% | 35,039,250 |
| Oct 2008 | $14.12 | $14.77 | $9.76 | $14.40 | +1.24% | 38,886,875 |
| Sep 2008 | $14.80 | $15.31 | $12.76 | $14.22 | -2.79% | 34,250,875 |
| Aug 2008 | $12.64 | $14.66 | $12.46 | $14.63 | +15.39% | 21,447,375 |
| Jul 2008 | $12.66 | $13.05 | $11.57 | $12.68 | -0.75% | 33,296,000 |
| Jun 2008 | $13.62 | $14.54 | $12.61 | $12.78 | -6.50% | 32,929,750 |
| May 2008 | $14.75 | $15.58 | $13.22 | $13.66 | -7.33% | 37,075,000 |
| Apr 2008 | $15.19 | $15.82 | $14.20 | $14.74 | -1.86% | 30,219,250 |
| Mar 2008 | $15.20 | $15.49 | $14.49 | $15.02 | -1.37% | 25,183,875 |
| Feb 2008 | $15.94 | $16.54 | $15.07 | $15.23 | -4.42% | 23,592,250 |
| Jan 2008 | $16.90 | $17.60 | $14.37 | $15.94 | -6.04% | 34,126,000 |
| Dec 2007 | $17.87 | $18.48 | $16.74 | $16.96 | -4.25% | 19,826,625 |
| Nov 2007 | $18.56 | $18.61 | $17.06 | $17.71 | -4.82% | 29,118,375 |
| Oct 2007 | $18.16 | $19.51 | $17.67 | $18.61 | +2.56% | 31,114,625 |
| Sep 2007 | $19.08 | $20.08 | $17.79 | $18.14 | -5.34% | 25,116,625 |
| Aug 2007 | $17.47 | $21.30 | $17.25 | $19.17 | +9.51% | 52,549,000 |
| Jul 2007 | $18.00 | $18.35 | $17.12 | $17.50 | -2.71% | 27,238,750 |
| Jun 2007 | $18.41 | $18.43 | $17.37 | $17.99 | -1.62% | 34,836,875 |
| May 2007 | $17.76 | $18.80 | $17.12 | $18.29 | +3.39% | 34,348,125 |
| Apr 2007 | $18.00 | $18.76 | $17.60 | $17.69 | -1.51% | 18,548,000 |
| Mar 2007 | $18.03 | $18.47 | $16.40 | $17.96 | -1.45% | 28,475,125 |
| Feb 2007 | $17.86 | $19.22 | $17.80 | $18.22 | +2.57% | 19,913,875 |
| Jan 2007 | $18.21 | $18.61 | $17.60 | $17.77 | -2.50% | 20,388,625 |
| Dec 2006 | $19.18 | $19.87 | $18.02 | $18.22 | -4.73% | 16,864,125 |
| Nov 2006 | $19.42 | $19.74 | $18.23 | $19.13 | -1.40% | 17,583,250 |
| Oct 2006 | $17.51 | $19.95 | $17.23 | $19.40 | +10.53% | 20,421,750 |
| Sep 2006 | $19.07 | $19.14 | $17.20 | $17.55 | -7.39% | 15,919,875 |
| Aug 2006 | $17.28 | $19.06 | $17.20 | $18.95 | +8.67% | 20,597,500 |
| Jul 2006 | $18.22 | $18.54 | $16.90 | $17.44 | -4.34% | 13,661,125 |
| Jun 2006 | $18.90 | $18.90 | $16.10 | $18.23 | -2.86% | 22,836,625 |
| May 2006 | $19.22 | $19.35 | $17.12 | $18.77 | -1.84% | 25,956,750 |
| Apr 2006 | $22.26 | $22.26 | $18.80 | $19.12 | -14.09% | 16,019,375 |
| Mar 2006 | $23.05 | $23.78 | $21.20 | $22.26 | -3.20% | 16,278,750 |
| Feb 2006 | $22.50 | $23.83 | $21.62 | $22.99 | +2.06% | 9,179,000 |
| Jan 2006 | $21.84 | $23.09 | $21.46 | $22.53 | +3.15% | 9,956,500 |
| Dec 2005 | $22.26 | $23.20 | $21.00 | $21.84 | -1.60% | 13,141,083 |
| Nov 2005 | $20.33 | $22.53 | $19.73 | $22.19 | +9.18% | 13,952,333 |
| Oct 2005 | $22.95 | $23.38 | $18.30 | $20.33 | -10.89% | 17,728,165 |
| Sep 2005 | $20.70 | $23.32 | $20.56 | $22.81 | +10.97% | 14,132,001 |
| Aug 2005 | $19.31 | $21.51 | $18.91 | $20.56 | +6.83% | 14,051,166 |
| Jul 2005 | $18.06 | $19.46 | $17.29 | $19.24 | +7.83% | 7,528,833 |
| Jun 2005 | $16.43 | $18.59 | $16.43 | $17.84 | +9.26% | 10,485,000 |
| May 2005 | $15.96 | $16.80 | $15.31 | $16.33 | +1.95% | 10,238,334 |
| Apr 2005 | $14.64 | $16.40 | $14.42 | $16.02 | +9.61% | 9,044,001 |
| Mar 2005 | $14.90 | $15.50 | $14.11 | $14.62 | -0.90% | 6,444,166 |
| Feb 2005 | $14.50 | $15.21 | $14.35 | $14.75 | +2.29% | 5,539,832 |
| Jan 2005 | $14.81 | $14.86 | $13.99 | $14.42 | -2.28% | 4,890,333 |
| Dec 2004 | $14.30 | $14.78 | $13.80 | $14.75 | +3.67% | 5,619,166 |
| Nov 2004 | $13.14 | $14.33 | $12.90 | $14.23 | +8.51% | 7,015,333 |
| Oct 2004 | $13.29 | $13.50 | $12.46 | $13.12 | -1.13% | 4,248,333 |
| Sep 2004 | $12.74 | $13.33 | $12.74 | $13.27 | +4.29% | 4,574,332 |
| Aug 2004 | $11.68 | $12.72 | $11.47 | $12.72 | +9.00% | 5,245,500 |
| Jul 2004 | $12.07 | $12.14 | $11.34 | $11.67 | -2.99% | 5,206,999 |
| Jun 2004 | $12.06 | $12.49 | $11.65 | $12.03 | +0.96% | 6,828,500 |
| May 2004 | $12.42 | $12.48 | $11.39 | $11.92 | -2.89% | 5,927,168 |
| Apr 2004 | $13.05 | $13.18 | $12.22 | $12.27 | -5.67% | 5,629,168 |
| Mar 2004 | $12.97 | $13.11 | $12.00 | $13.01 | +0.32% | 6,944,002 |
| Feb 2004 | $13.14 | $13.40 | $12.42 | $12.97 | -0.87% | 5,799,669 |
| Jan 2004 | $13.23 | $13.71 | $13.02 | $13.08 | -1.36% | 5,431,667 |
| Dec 2003 | $13.00 | $13.44 | $12.36 | $13.26 | +2.01% | 8,451,210 |
| Nov 2003 | $11.52 | $13.09 | $11.23 | $13.00 | +14.65% | 7,321,667 |
| Oct 2003 | $11.61 | $12.07 | $11.34 | $11.34 | -1.91% | 6,016,459 |
| Sep 2003 | $11.39 | $11.78 | $11.36 | $11.56 | +1.82% | 7,567,293 |
| Aug 2003 | $11.49 | $11.59 | $10.97 | $11.35 | -1.21% | 12,691,042 |
| Jul 2003 | $11.70 | $12.04 | $11.07 | $11.49 | -1.80% | 7,668,540 |
| Jun 2003 | $11.40 | $11.91 | $11.04 | $11.70 | +3.66% | 7,481,040 |
| May 2003 | $10.87 | $11.44 | $10.63 | $11.29 | +3.84% | 6,685,419 |
| Apr 2003 | $10.57 | $11.12 | $10.33 | $10.87 | +3.19% | 5,345,002 |
| Mar 2003 | $10.06 | $10.70 | $9.81 | $10.54 | +4.87% | 5,322,290 |
| Feb 2003 | $9.65 | $10.10 | $9.49 | $10.05 | +4.13% | 14,845,209 |
| Jan 2003 | $9.65 | $10.06 | $9.46 | $9.65 | -2.43% | 5,506,874 |
| Dec 2002 | $9.72 | $10.27 | $9.64 | $9.89 | +3.05% | 5,126,250 |
| Nov 2002 | $10.35 | $10.50 | $9.48 | $9.60 | -6.98% | 6,555,208 |
| Oct 2002 | $9.79 | $10.32 | $9.26 | $10.32 | +5.86% | 11,722,083 |
| Sep 2002 | $9.17 | $9.74 | $8.45 | $9.74 | +7.64% | 27,009,168 |
| Aug 2002 | $9.51 | $9.63 | $9.04 | $9.05 | -4.75% | 6,589,375 |
| Jul 2002 | $9.60 | $9.70 | $7.69 | $9.50 | -1.98% | 12,136,043 |
| Jun 2002 | $10.06 | $10.37 | $8.88 | $9.70 | -2.42% | 11,242,498 |
| May 2002 | $11.52 | $12.00 | $9.94 | $9.94 | -14.11% | 7,570,211 |
| Apr 2002 | $11.25 | $11.76 | $10.95 | $11.57 | +2.55% | 3,372,710 |
| Mar 2002 | $11.19 | $11.81 | $11.10 | $11.28 | +1.21% | 3,379,582 |
| Feb 2002 | $11.23 | $11.38 | $10.58 | $11.15 | -0.77% | 2,659,793 |
| Jan 2002 | $10.85 | $11.27 | $10.13 | $11.23 | +3.77% | 4,354,376 |
| Dec 2001 | $11.52 | $11.55 | $10.47 | $10.82 | -5.95% | 4,474,794 |
| Nov 2001 | $10.94 | $11.67 | $10.69 | $11.51 | +5.16% | 5,544,532 |
| Oct 2001 | $10.10 | $11.83 | $9.98 | $10.94 | +8.53% | 4,002,342 |
| Sep 2001 | $10.62 | $10.81 | $9.17 | $10.08 | -4.86% | 4,467,966 |
| Aug 2001 | $9.82 | $11.17 | $9.79 | $10.60 | +8.07% | 4,469,267 |
| Jul 2001 | $9.75 | $9.97 | $8.95 | $9.81 | +0.16% | 2,842,446 |
| Jun 2001 | $8.78 | $9.79 | $8.45 | $9.79 | +11.74% | 3,997,917 |
| May 2001 | $8.95 | $9.59 | $8.68 | $8.76 | -2.06% | 3,035,675 |
| Apr 2001 | $9.14 | $9.29 | $7.97 | $8.95 | -1.10% | 4,591,666 |
| Mar 2001 | $8.83 | $9.31 | $8.06 | $9.05 | +2.43% | 3,849,739 |
| Feb 2001 | $8.33 | $9.15 | $8.05 | $8.83 | +8.49% | 2,400,521 |
| Jan 2001 | $9.07 | $9.07 | $7.51 | $8.14 | -13.47% | 3,859,115 |
| Dec 2000 | $7.26 | $9.58 | $6.82 | $9.41 | +30.67% | 3,344,268 |
| Nov 2000 | $7.28 | $7.47 | $6.99 | $7.20 | 0.00% | 2,178,060 |
| Oct 2000 | $7.14 | $7.22 | $6.51 | $7.20 | +1.08% | 2,492,186 |
| Sep 2000 | $7.24 | $7.47 | $6.74 | $7.12 | -1.07% | 4,315,430 |
| Aug 2000 | $6.82 | $7.32 | $6.60 | $7.20 | +5.63% | 2,104,492 |
| Jul 2000 | $6.37 | $6.97 | $6.14 | $6.82 | +8.31% | 2,591,795 |
| Jun 2000 | $7.55 | $7.66 | $6.20 | $6.29 | -17.23% | 3,371,744 |
| May 2000 | $7.41 | $7.66 | $6.64 | $7.60 | +3.13% | 3,070,964 |
| Apr 2000 | $5.61 | $7.41 | $5.57 | $7.37 | +32.41% | 4,663,084 |
| Mar 2000 | $5.68 | $5.91 | $5.07 | $5.57 | -2.03% | 6,655,273 |
| Feb 2000 | $6.16 | $6.28 | $5.22 | $5.68 | -7.79% | 3,294,597 |
| Jan 2000 | $6.28 | $6.76 | $5.99 | $6.16 | -3.02% | 3,743,812 |
| Dec 1999 | $7.18 | $7.24 | $6.20 | $6.36 | -10.54% | 3,256,513 |
| Nov 1999 | $7.10 | $7.43 | $6.60 | $7.10 | +0.54% | 2,061,851 |
| Oct 1999 | $7.20 | $7.22 | $6.53 | $7.07 | -2.39% | 2,285,808 |
| Sep 1999 | $7.10 | $7.60 | $6.99 | $7.24 | +1.62% | 2,133,137 |
| Aug 1999 | $6.99 | $7.78 | $6.49 | $7.12 | +1.37% | 3,446,290 |
| Jul 1999 | $7.07 | $7.56 | $6.57 | $7.03 | -0.81% | 3,328,449 |
| Jun 1999 | $6.95 | $7.28 | $6.64 | $7.08 | +4.83% | 2,777,343 |
| May 1999 | $6.93 | $7.58 | $6.55 | $6.76 | -2.49% | 2,629,232 |
| Apr 1999 | $6.95 | $7.91 | $6.84 | $6.93 | -0.55% | 4,020,507 |
| Mar 1999 | $6.62 | $7.14 | $6.07 | $6.97 | +5.22% | 5,791,665 |
| Feb 1999 | $7.80 | $7.80 | $6.60 | $6.62 | -15.02% | 2,244,466 |
| Jan 1999 | $9.08 | $9.14 | $7.58 | $7.80 | -14.16% | 1,022,460 |
| Dec 1998 | $7.70 | $9.24 | $7.70 | $9.08 | +16.79% | 1,709,964 |
| Nov 1998 | $7.53 | $8.52 | $7.53 | $7.78 | +3.05% | 1,386,717 |
| Oct 1998 | $8.20 | $8.31 | $7.07 | $7.55 | -8.39% | 1,943,685 |
| Sep 1998 | $7.85 | $8.66 | $7.83 | $8.24 | +5.41% | 2,534,505 |
| Aug 1998 | $6.59 | $8.03 | $6.37 | $7.81 | +19.01% | 2,870,118 |
| Jul 1998 | $6.72 | $6.74 | $6.30 | $6.57 | -2.29% | 1,479,820 |
| Jun 1998 | $6.05 | $6.76 | $5.80 | $6.72 | +11.11% | 3,079,427 |
| May 1998 | $6.49 | $6.80 | $5.88 | $6.05 | -6.80% | 1,358,073 |
| Apr 1998 | $6.62 | $6.93 | $5.99 | $6.49 | -2.03% | 1,878,255 |
| Mar 1998 | $6.76 | $6.85 | $6.01 | $6.62 | -1.71% | 1,951,496 |
| Feb 1998 | $7.12 | $7.18 | $6.11 | $6.74 | -4.88% | 3,458,009 |
| Jan 1998 | $6.78 | $7.91 | $6.36 | $7.08 | +4.46% | 2,227,431 |
| Dec 1997 | $5.75 | $6.81 | $5.53 | $6.78 | +18.34% | 1,790,802 |
| Nov 1997 | $5.20 | $5.75 | $5.11 | $5.73 | +10.25% | 1,024,739 |
| Oct 1997 | $5.01 | $5.27 | $4.64 | $5.20 | +4.34% | 1,388,022 |
| Sep 1997 | $5.34 | $5.47 | $4.84 | $4.98 | -6.74% | 1,517,360 |
| Aug 1997 | $4.48 | $5.53 | $4.39 | $5.34 | +20.85% | 1,476,998 |
| Jul 1997 | $4.41 | $4.52 | $4.32 | $4.42 | +0.33% | 1,018,663 |
| Jun 1997 | $4.35 | $4.44 | $4.23 | $4.41 | +2.00% | 1,244,355 |
| May 1997 | $4.58 | $4.64 | $4.29 | $4.32 | -6.25% | 1,609,808 |
| Apr 1997 | $3.60 | $4.61 | $3.51 | $4.61 | +28.00% | 1,552,515 |
| Mar 1997 | $4.67 | $4.69 | $3.60 | $3.60 | -22.36% | 1,672,741 |
| Feb 1997 | $4.72 | $4.72 | $4.55 | $4.64 | -1.83% | 995,225 |
| Jan 1997 | $4.55 | $4.75 | $4.49 | $4.72 | +3.14% | 1,610,243 |
| Dec 1996 | $4.32 | $4.58 | $4.23 | $4.58 | +6.71% | 944,446 |
| Nov 1996 | $3.89 | $4.32 | $3.89 | $4.29 | +9.56% | 921,009 |
| Oct 1996 | $3.83 | $3.95 | $3.80 | $3.92 | +3.82% | 772,569 |
| Sep 1996 | $3.83 | $3.92 | $3.66 | $3.77 | -0.76% | 1,022,568 |
| Aug 1996 | $3.72 | $3.97 | $3.72 | $3.80 | +2.33% | 1,289,498 |
| Jul 1996 | $3.80 | $3.84 | $3.57 | $3.72 | -2.27% | 881,293 |
| Jun 1996 | $3.76 | $3.86 | $3.55 | $3.80 | +1.02% | 2,787,761 |
| May 1996 | $3.57 | $3.78 | $3.46 | $3.76 | +5.38% | 8,549,477 |
| Apr 1996 | $3.53 | $3.78 | $3.49 | $3.57 | +0.54% | 893,880 |
| Mar 1996 | $3.42 | $3.55 | $3.36 | $3.55 | +3.93% | 1,488,932 |
| Feb 1996 | $3.24 | $3.44 | $3.15 | $3.42 | +5.33% | 902,341 |
| Jan 1996 | $3.17 | $3.28 | $3.15 | $3.24 | +1.81% | 1,244,137 |
| Dec 1995 | $2.98 | $3.30 | $2.98 | $3.19 | +7.79% | 858,075 |
| Nov 1995 | $2.94 | $3.07 | $2.94 | $2.96 | 0.00% | 2,939,454 |
| Oct 1995 | $2.76 | $2.98 | $2.76 | $2.96 | +6.21% | 1,141,277 |
| Sep 1995 | $2.75 | $2.78 | $2.73 | $2.78 | +0.69% | 1,023,435 |
| Aug 1995 | $2.75 | $2.82 | $2.71 | $2.76 | +1.41% | 857,421 |
| Jul 1995 | $2.82 | $2.86 | $2.71 | $2.73 | -4.05% | 1,111,979 |
| Jun 1995 | $2.80 | $2.88 | $2.71 | $2.84 | +2.07% | 1,317,056 |
| May 1995 | $2.76 | $2.80 | $2.75 | $2.78 | +0.69% | 833,984 |
| Apr 1995 | $2.76 | $2.82 | $2.73 | $2.76 | +0.70% | 958,335 |
| Mar 1995 | $2.76 | $2.80 | $2.73 | $2.75 | -1.38% | 1,014,322 |
| Feb 1995 | $2.73 | $2.78 | $2.67 | $2.78 | +1.40% | 826,173 |
| Jan 1995 | $2.76 | $2.78 | $2.69 | $2.75 | -1.38% | 998,696 |
| Dec 1994 | $2.76 | $2.82 | $2.69 | $2.78 | +0.69% | 882,162 |
| Nov 1994 | $2.73 | $2.76 | $2.65 | $2.76 | +1.41% | 1,044,920 |
| Oct 1994 | $2.88 | $2.88 | $2.65 | $2.73 | -4.05% | 1,549,479 |
| Sep 1994 | $2.90 | $2.98 | $2.78 | $2.84 | -2.63% | 1,081,379 |
| Aug 1994 | $2.88 | $2.98 | $2.80 | $2.92 | +2.70% | 1,682,941 |
| Jul 1994 | $2.73 | $2.88 | $2.69 | $2.84 | +4.23% | 871,745 |
| Jun 1994 | $2.76 | $2.84 | $2.65 | $2.73 | -0.70% | 1,414,714 |
| May 1994 | $2.76 | $2.82 | $2.67 | $2.75 | 0.00% | 936,848 |
| Apr 1994 | $2.75 | $2.82 | $2.63 | $2.75 | -0.69% | 636,717 |
| Mar 1994 | $2.94 | $3.01 | $2.73 | $2.76 | -5.26% | 1,707,032 |
| Feb 1994 | $2.96 | $2.98 | $2.80 | $2.92 | -0.65% | 1,410,155 |
| Jan 1994 | $2.82 | $2.96 | $2.67 | $2.94 | +4.08% | 1,238,279 |
| Dec 1993 | $2.78 | $2.86 | $2.75 | $2.82 | +2.08% | 868,490 |
| Nov 1993 | $3.00 | $3.07 | $2.73 | $2.76 | -8.86% | 1,141,274 |
| Oct 1993 | $3.05 | $3.09 | $2.98 | $3.03 | -1.25% | 1,666,016 |
| Sep 1993 | $3.03 | $3.19 | $3.01 | $3.07 | 0.00% | 1,555,990 |
| Aug 1993 | $2.94 | $3.07 | $2.92 | $3.07 | +4.58% | 4,465,491 |
| Jul 1993 | $2.80 | $2.96 | $2.78 | $2.94 | +4.08% | 1,175,130 |
| Jun 1993 | $2.75 | $2.82 | $2.73 | $2.82 | +3.52% | 1,076,173 |
| May 1993 | $2.73 | $2.76 | $2.65 | $2.73 | -0.70% | 1,022,783 |
| Apr 1993 | $2.80 | $2.80 | $2.69 | $2.75 | -2.05% | 2,242,186 |
| Mar 1993 | $2.63 | $2.80 | $2.61 | $2.80 | +6.57% | 1,487,630 |
| Feb 1993 | $2.48 | $2.65 | $2.40 | $2.63 | +6.20% | 1,643,229 |
| Jan 1993 | $2.48 | $2.52 | $2.46 | $2.48 | +0.78% | 1,127,604 |
| Dec 1992 | $2.46 | $2.50 | $2.40 | $2.46 | -0.78% | 1,037,761 |
| Nov 1992 | $2.50 | $2.53 | $2.40 | $2.48 | -1.53% | 740,886 |
| Oct 1992 | $2.40 | $2.55 | $2.40 | $2.52 | +4.80% | 947,916 |
| Sep 1992 | $2.32 | $2.42 | $2.32 | $2.40 | +3.31% | 1,197,265 |
| Aug 1992 | $2.42 | $2.52 | $2.32 | $2.32 | -5.47% | 2,679,035 |
| Jul 1992 | $2.21 | $2.50 | $2.19 | $2.46 | +12.28% | 1,294,272 |
| Jun 1992 | $2.21 | $2.23 | $2.15 | $2.19 | 0.00% | 1,289,064 |
| May 1992 | $2.21 | $2.28 | $2.17 | $2.19 | 0.00% | 958,986 |
| Apr 1992 | $2.25 | $2.27 | $2.11 | $2.19 | -3.39% | 979,165 |
| Mar 1992 | $2.30 | $2.38 | $2.21 | $2.27 | -2.48% | 861,327 |
| Feb 1992 | $2.38 | $2.40 | $2.27 | $2.32 | -0.82% | 917,967 |
| Jan 1992 | $2.40 | $2.46 | $2.27 | $2.34 | -3.17% | 873,046 |
| Dec 1991 | $2.38 | $2.44 | $2.28 | $2.42 | +2.44% | 649,085 |
| Nov 1991 | $2.48 | $2.50 | $2.30 | $2.36 | -4.65% | 606,771 |
| Oct 1991 | $2.28 | $2.52 | $2.19 | $2.48 | +8.40% | 1,772,785 |
| Sep 1991 | $2.23 | $2.28 | $2.15 | $2.28 | +3.48% | 808,593 |
| Aug 1991 | $2.07 | $2.34 | $2.04 | $2.21 | +4.55% | 1,163,410 |
| Jul 1991 | $2.04 | $2.13 | $2.00 | $2.11 | +1.85% | 364,583 |
| Jun 1991 | $2.09 | $2.09 | $2.00 | $2.07 | -0.92% | 415,365 |
| May 1991 | $2.05 | $2.21 | $2.02 | $2.09 | +2.83% | 792,969 |
| Apr 1991 | $2.04 | $2.13 | $1.98 | $2.04 | 0.00% | 584,634 |
| Mar 1991 | $1.98 | $2.11 | $1.98 | $2.04 | +1.92% | 783,202 |
| Feb 1991 | $1.84 | $2.00 | $1.82 | $2.00 | +8.33% | 779,298 |
| Jan 1991 | $1.88 | $1.92 | $1.80 | $1.84 | -1.03% | 686,198 |
| Dec 1990 | $1.80 | $1.88 | $1.80 | $1.86 | +3.19% | 673,178 |
| Nov 1990 | $1.84 | $1.96 | $1.73 | $1.80 | -4.08% | 473,958 |
| Oct 1990 | $1.71 | $1.88 | $1.67 | $1.88 | +12.64% | 366,536 |
| Sep 1990 | $1.80 | $1.86 | $1.59 | $1.67 | -7.45% | 707,031 |
| Aug 1990 | $1.98 | $2.00 | $1.69 | $1.80 | -9.62% | 987,633 |
| Jul 1990 | $2.07 | $2.09 | $1.94 | $2.00 | -4.59% | 567,711 |
| Jun 1990 | $2.13 | $2.17 | $2.05 | $2.09 | -2.68% | 753,905 |
| May 1990 | $2.00 | $2.17 | $1.98 | $2.15 | +6.67% | 683,593 |
| Apr 1990 | $2.15 | $2.21 | $1.96 | $2.02 | -7.08% | 596,354 |
| Mar 1990 | $2.19 | $2.27 | $2.09 | $2.17 | -0.88% | 815,102 |
| Feb 1990 | $2.15 | $2.30 | $2.07 | $2.19 | +1.79% | 858,074 |
| Jan 1990 | $2.11 | $2.19 | $2.07 | $2.15 | +0.90% | 697,264 |
| Dec 1989 | $2.07 | $2.17 | $2.04 | $2.13 | +2.78% | 1,267,578 |
| Nov 1989 | $2.19 | $2.19 | $2.07 | $2.07 | -5.26% | 561,198 |
| Oct 1989 | $2.09 | $2.19 | $2.05 | $2.19 | +4.59% | 2,626,953 |
| Sep 1989 | $2.21 | $2.23 | $2.07 | $2.09 | -5.22% | 551,432 |
| Aug 1989 | $2.09 | $2.23 | $2.09 | $2.21 | +5.50% | 852,211 |
| Jul 1989 | $2.07 | $2.13 | $2.00 | $2.09 | +0.93% | 1,347,655 |
| Jun 1989 | $2.04 | $2.11 | $1.96 | $2.07 | +1.89% | 969,403 |
| May 1989 | $2.04 | $2.09 | $2.00 | $2.04 | -0.93% | 589,192 |
| Apr 1989 | $2.00 | $2.07 | $2.00 | $2.05 | +0.94% | 475,912 |
| Mar 1989 | $2.09 | $2.13 | $1.98 | $2.04 | -2.75% | 660,156 |
| Feb 1989 | $2.04 | $2.09 | $1.96 | $2.09 | +2.83% | 593,098 |
| Jan 1989 | $2.02 | $2.07 | $1.98 | $2.04 | +0.95% | 873,698 |
| Dec 1988 | $2.02 | $2.05 | $1.86 | $2.02 | +0.96% | 673,176 |
| Nov 1988 | $2.13 | $2.17 | $1.96 | $2.00 | -7.14% | 479,819 |
| Oct 1988 | $2.19 | $2.19 | $2.11 | $2.15 | -0.88% | 311,849 |
| Sep 1988 | $2.09 | $2.21 | $2.07 | $2.17 | +3.67% | 442,057 |
| Aug 1988 | $2.27 | $2.28 | $2.07 | $2.09 | -7.63% | 436,198 |
| Jul 1988 | $2.32 | $2.34 | $2.25 | $2.27 | -3.28% | 373,698 |
| Jun 1988 | $2.21 | $2.36 | $2.07 | $2.34 | +7.02% | 768,880 |
| May 1988 | $2.30 | $2.36 | $2.11 | $2.19 | -5.79% | 350,910 |
| Apr 1988 | $2.42 | $2.42 | $2.28 | $2.32 | -3.97% | 446,615 |
| Mar 1988 | $2.50 | $2.53 | $2.32 | $2.42 | -2.33% | 741,536 |
| Feb 1988 | $2.23 | $2.59 | $2.17 | $2.48 | +13.16% | 958,986 |
| Jan 1988 | $2.19 | $2.23 | $2.00 | $2.19 | +1.79% | 840,493 |
| Dec 1987 | $2.13 | $2.23 | $1.88 | $2.15 | +0.90% | 605,467 |
| Nov 1987 | $2.00 | $2.34 | $2.00 | $2.13 | +7.77% | 628,906 |
| Oct 1987 | $2.19 | $2.28 | $1.86 | $1.98 | -9.65% | 778,647 |
| Sep 1987 | $2.27 | $2.30 | $2.11 | $2.19 | -3.39% | 754,558 |
| Aug 1987 | $2.28 | $2.36 | $2.19 | $2.27 | -0.84% | 977,214 |
| Jul 1987 | $2.38 | $2.46 | $2.27 | $2.28 | -4.03% | 931,639 |
| Jun 1987 | $2.36 | $2.46 | $2.23 | $2.38 | +0.81% | 1,029,294 |
| May 1987 | $2.46 | $2.55 | $2.34 | $2.36 | -3.91% | 381,511 |
| Apr 1987 | $2.61 | $2.61 | $2.27 | $2.46 | -5.88% | 1,175,779 |
| Mar 1987 | $2.69 | $2.75 | $2.50 | $2.61 | -2.86% | 801,430 |
| Feb 1987 | $2.75 | $2.92 | $2.63 | $2.69 | -2.10% | 513,021 |
| Jan 1987 | $2.67 | $2.92 | $2.67 | $2.75 | +2.88% | 703,776 |
| Dec 1986 | $2.84 | $2.90 | $2.61 | $2.67 | -6.08% | 872,400 |
| Nov 1986 | $2.82 | $2.96 | $2.67 | $2.84 | +0.68% | 738,285 |
| Oct 1986 | $2.44 | $2.82 | $2.34 | $2.82 | +15.75% | 3,399,739 |
| Sep 1986 | $2.75 | $2.86 | $2.32 | $2.44 | -11.40% | 2,166,339 |
| Aug 1986 | $2.23 | $2.76 | $2.21 | $2.75 | +22.16% | 1,577,148 |
| Jul 1986 | $2.15 | $2.30 | $2.12 | $2.25 | +4.76% | 1,596,677 |
| Jun 1986 | $2.14 | $2.15 | $2.11 | $2.15 | +0.60% | 948,240 |
| May 1986 | $2.12 | $2.23 | $2.07 | $2.14 | +1.83% | 720,701 |
| Apr 1986 | $2.18 | $2.20 | $1.95 | $2.10 | -3.53% | 988,281 |
| Mar 1986 | $2.25 | $2.33 | $2.18 | $2.18 | -3.41% | 1,133,787 |
| Feb 1986 | $2.18 | $2.28 | $2.15 | $2.25 | +3.53% | 733,396 |
| Jan 1986 | $2.18 | $2.25 | $2.14 | $2.18 | 0.00% | 2,857,420 |
| Dec 1985 | $2.19 | $2.25 | $2.12 | $2.18 | -0.58% | 771,483 |
| Nov 1985 | $2.15 | $2.24 | $2.09 | $2.19 | +2.40% | 523,437 |
| Oct 1985 | $2.15 | $2.18 | $1.91 | $2.14 | -0.60% | 1,457,029 |
| Sep 1985 | $2.15 | $2.18 | $2.11 | $2.15 | 0.00% | 533,204 |
| Aug 1985 | $2.00 | $2.24 | $2.00 | $2.15 | +8.39% | 1,287,108 |
| Jul 1985 | $2.21 | $2.24 | $1.87 | $1.98 | -10.92% | 958,986 |
| Jun 1985 | $2.28 | $2.30 | $2.05 | $2.23 | -2.25% | 1,499,022 |
| May 1985 | $2.18 | $2.38 | $2.16 | $2.28 | +4.71% | 1,933,592 |
| Apr 1985 | $2.10 | $2.20 | $2.07 | $2.18 | +3.66% | 2,153,321 |
| Mar 1985 | $1.86 | $2.11 | $1.82 | $2.10 | +13.10% | 2,166,016 |
| Feb 1985 | $1.79 | $1.91 | $1.78 | $1.86 | +3.57% | 1,254,881 |
| Jan 1985 | $1.79 | $1.84 | $1.77 | $1.79 | 0.00% | 884,765 |
| Dec 1984 | $1.66 | $1.82 | $1.66 | $1.79 | +7.69% | 536,133 |
| Nov 1984 | $1.66 | $1.70 | $1.56 | $1.66 | 0.00% | 735,349 |
| Oct 1984 | $1.72 | $1.74 | $1.61 | $1.66 | -2.99% | 545,896 |
| Sep 1984 | $1.78 | $1.82 | $1.72 | $1.72 | -3.60% | 811,523 |
| Aug 1984 | $1.69 | $1.82 | $1.66 | $1.78 | +6.11% | 1,330,079 |
| Jul 1984 | $1.70 | $1.84 | $1.65 | $1.68 | -2.96% | 565,431 |
| Jun 1984 | $1.65 | $1.82 | $1.64 | $1.73 | +4.65% | 895,509 |
| May 1984 | $1.79 | $1.88 | $1.61 | $1.65 | -7.86% | 749,998 |
| Apr 1984 | $1.98 | $2.05 | $1.77 | $1.79 | -9.68% | 1,111,328 |
| Mar 1984 | $1.82 | $1.98 | $1.79 | $1.98 | +9.15% | 1,364,258 |
| Feb 1984 | $1.93 | $1.96 | $1.73 | $1.82 | -5.96% | 1,371,092 |
| Jan 1984 | $1.75 | $1.98 | $1.74 | $1.93 | +10.22% | 1,809,569 |
| Dec 1983 | $1.74 | $1.77 | $1.70 | $1.75 | +0.74% | 1,924,802 |
| Nov 1983 | $1.75 | $1.77 | $1.68 | $1.74 | -1.45% | 2,187,498 |
| Oct 1983 | $1.93 | $1.97 | $1.75 | $1.77 | -9.21% | 939,455 |
| Sep 1983 | $1.63 | $1.97 | $1.61 | $1.95 | +19.69% | 1,514,647 |
| Aug 1983 | $1.74 | $1.84 | $1.61 | $1.63 | -6.62% | 886,718 |
| Jul 1983 | $1.66 | $1.77 | $1.66 | $1.74 | +5.43% | 558,594 |
| Jun 1983 | $1.55 | $1.84 | $1.50 | $1.65 | +6.61% | 1,323,241 |
| May 1983 | $1.51 | $1.56 | $1.50 | $1.55 | +2.54% | 1,085,938 |
| Apr 1983 | $1.52 | $1.56 | $1.46 | $1.51 | -0.84% | 1,077,149 |
| Mar 1983 | $1.43 | $1.63 | $1.43 | $1.52 | +7.21% | 2,220,701 |
| Feb 1983 | $1.36 | $1.45 | $1.32 | $1.42 | +4.72% | 1,373,047 |
| Jan 1983 | $1.38 | $1.46 | $1.33 | $1.36 | -1.85% | 1,939,452 |
| Dec 1982 | $1.37 | $1.41 | $1.31 | $1.38 | +0.93% | 1,158,201 |
| Nov 1982 | $1.31 | $1.38 | $1.23 | $1.37 | +4.90% | 1,099,609 |
| Oct 1982 | $1.18 | $1.37 | $1.13 | $1.31 | +10.87% | 1,701,173 |
| Sep 1982 | $1.04 | $1.22 | $1.02 | $1.18 | +13.58% | 1,178,709 |
| Aug 1982 | $1.02 | $1.11 | $0.9856 | $1.04 | +1.25% | 1,065,428 |
| Jul 1982 | $1.01 | $1.04 | $0.9856 | $1.02 | 0.00% | 445,314 |
| Jun 1982 | $1.01 | $1.05 | $0.9984 | $1.02 | 0.00% | 1,237,304 |
| May 1982 | $0.9728 | $1.02 | $0.9472 | $1.02 | +5.26% | 1,895,505 |
| Apr 1982 | $0.9216 | $0.9984 | $0.896 | $0.9728 | +5.56% | 1,014,646 |
| Mar 1982 | $0.9216 | $0.9472 | $0.896 | $0.9216 | 0.00% | 1,230,467 |
| Feb 1982 | $0.96 | $0.96 | $0.8832 | $0.9216 | -5.26% | 1,561,524 |
| Jan 1982 | $0.9472 | $0.9728 | $0.9472 | $0.9728 | +2.70% | 1,463,867 |
| Dec 1981 | $0.96 | $0.9856 | $0.9088 | $0.9472 | -2.63% | 2,041,014 |
| Nov 1981 | $0.9344 | $0.9984 | $0.8832 | $0.9728 | +5.56% | 2,389,648 |
| Oct 1981 | $0.9088 | $1.02 | $0.8832 | $0.9216 | +1.41% | 1,642,576 |
| Sep 1981 | $0.896 | $0.9472 | $0.8448 | $0.9088 | +1.43% | 2,916,991 |
| Aug 1981 | $0.96 | $1.08 | $0.832 | $0.896 | -6.67% | 3,599,610 |
| Jul 1981 | $4.86 | $4.86 | $0.8192 | $0.96 | -80.26% | 5,425,781 |
| Jun 1981 | $4.63 | $5.11 | $4.28 | $4.86 | +4.97% | 3,254,883 |
| May 1981 | $4.45 | $5.04 | $4.35 | $4.63 | +4.02% | 2,596,678 |
| Apr 1981 | $5.25 | $5.27 | $4.35 | $4.45 | -15.12% | 4,135,744 |
| Mar 1981 | $5.18 | $5.32 | $4.76 | $5.25 | +1.49% | 2,420,898 |
| Feb 1981 | $5.24 | $5.24 | $4.76 | $5.17 | -1.94% | 1,350,586 |
| Jan 1981 | $5.76 | $5.86 | $5.12 | $5.27 | -8.04% | 1,841,796 |
| Dec 1980 | $6.09 | $6.17 | $5.39 | $5.73 | -5.88% | 2,482,421 |
| Nov 1980 | $5.02 | $6.25 | $4.99 | $6.09 | +21.43% | 2,878,906 |
| Oct 1980 | $4.97 | $5.32 | $4.92 | $5.02 | +1.03% | 1,789,062 |
| Sep 1980 | $4.42 | $5.43 | $4.42 | $4.97 | +13.12% | 2,644,529 |
| Aug 1980 | $4.30 | $4.80 | $4.21 | $4.39 | +2.08% | 2,674,805 |
| Jul 1980 | $3.71 | $4.39 | $3.66 | $4.30 | +15.86% | 3,248,046 |
| Jun 1980 | $3.25 | $3.84 | $3.20 | $3.71 | +14.17% | 3,324,219 |
| May 1980 | $3.58 | $3.64 | $3.10 | $3.25 | -9.29% | 4,074,219 |
| Apr 1980 | $3.08 | $3.69 | $3.08 | $3.58 | +17.15% | 2,027,345 |
| Mar 1980 | $3.38 | $3.69 | $2.79 | $3.06 | – | 1,351,563 |
Seasonality
WTRG 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 | -1.2% | -2.3% | 2.5% | 0.4% | 0.4% | -0.4% | 5.3% | -0.4% | -4.0% | 1.4% | 5.3% | 2.1% |
| Months up | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 1.1% | 4.0% | 0.8% | -5.1% | -2.5% | 3.8% | 4.0% | 4.3% | -4.8% | 11.0% | ||
| 2025 | -2.3% | 8.0% | 4.1% | 4.0% | -5.5% | -3.6% | -0.9% | 8.3% | 1.0% | -2.2% | 2.3% | -3.1% |
| 2024 | -4.0% | -2.2% | 6.5% | -1.3% | 4.0% | -1.1% | 8.9% | -3.3% | -1.1% | 0.1% | 4.6% | -9.3% |
| 2023 | -2.1% | -7.9% | 2.0% | -2.2% | -3.9% | -2.0% | 6.0% | -12.1% | -7.0% | -2.5% | 7.4% | 4.9% |
| 2022 | -9.2% | -2.8% | 8.5% | -12.5% | 4.0% | -0.9% | 13.3% | -4.8% | -15.8% | 6.9% | 9.8% | -1.1% |
| 2021 | -2.1% | -8.7% | 6.4% | 5.3% | 2.0% | -4.4% | 7.5% | 1.6% | -7.2% | 2.1% | 1.0% | 13.6% |
| 2020 | 10.7% | -16.8% | -5.4% | 2.7% | 5.3% | -3.5% | 7.4% | -5.8% | -5.3% | 2.4% | 10.5% | 4.4% |
| 2019 | 2.5% | 3.2% | 1.4% | 7.2% | 1.8% | 4.6% | 1.4% | 6.2% | 1.2% | 1.1% | -1.8% | 6.0% |
| 2018 | -7.7% | -5.0% | -0.4% | 3.2% | -0.7% | 1.4% | 5.0% | 1.2% | -0.8% | -11.8% | 6.1% | -0.3% |
| 2017 | 1.2% | 5.0% | 1.3% | 2.9% | -0.6% | 1.9% | 0.2% | 0.7% | -0.6% | 6.9% | 7.7% | 3.3% |