Accendra Health Inc (ACH) stock
ACHNYSEWholesale-Medical, Dental & Hospital Equipment & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 4/3098% below fair value
$0.25+0.02 (+9.10%)
Close on Oct 30, 2026Market cap $19.55MP/E –Yield –
Price history
Accendra Health share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.2542
+9.10% on the day
52-week range
$0.191 – $5.24
-95.1% from the high
Change over 52 weeks
-94.9%
From $4.96 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.5792 | $0.5938 | $0.191 | $0.2542 | -54.82% | 47,964,564 |
| Sep 2026 | $1.18 | $1.26 | $0.5544 | $0.5627 | -53.50% | 27,529,554 |
| Aug 2026 | $3.12 | $3.56 | $0.9337 | $1.21 | -60.84% | 45,355,237 |
| Jul 2026 | $3.43 | $3.84 | $2.97 | $3.09 | -9.65% | 11,088,156 |
| Jun 2026 | $2.79 | $3.52 | $2.53 | $3.42 | +20.42% | 16,291,955 |
| May 2026 | $3.77 | $4.69 | $2.58 | $2.84 | -23.45% | 19,159,883 |
| Apr 2026 | $2.28 | $3.99 | $2.28 | $3.71 | +62.72% | 15,115,144 |
| Mar 2026 | $2.34 | $2.55 | $1.89 | $2.28 | -5.79% | 18,747,854 |
| Feb 2026 | $2.20 | $2.71 | $2.02 | $2.42 | +9.50% | 19,545,371 |
| Jan 2026 | $2.80 | $2.90 | $1.84 | $2.21 | -21.07% | 34,466,839 |
| Dec 2025 | $2.69 | $3.28 | $2.38 | $2.80 | +2.94% | 42,430,313 |
| Nov 2025 | $3.83 | $3.88 | $2.58 | $2.72 | -31.49% | 39,179,570 |
| Oct 2025 | $4.80 | $5.60 | $3.76 | $3.97 | -17.29% | 43,055,018 |
| Sep 2025 | $4.81 | $5.69 | $4.60 | $4.80 | -2.04% | 60,191,168 |
| Aug 2025 | $6.77 | $7.10 | $4.56 | $4.90 | -29.29% | 43,398,690 |
| Jul 2025 | $8.93 | $9.55 | $6.84 | $6.93 | -23.85% | 20,272,215 |
| Jun 2025 | $6.44 | $9.14 | $6.17 | $9.10 | +37.88% | 30,661,084 |
| May 2025 | $7.15 | $8.60 | $6.35 | $6.60 | -6.52% | 27,543,768 |
| Apr 2025 | $9.14 | $9.80 | $6.23 | $7.06 | -21.82% | 34,249,362 |
| Mar 2025 | $9.40 | $10.43 | $8.37 | $9.03 | -5.74% | 33,028,108 |
| Feb 2025 | $12.80 | $13.00 | $6.07 | $9.58 | -32.72% | 52,975,501 |
| Jan 2025 | $13.31 | $15.54 | $12.56 | $14.24 | +8.95% | 10,130,229 |
| Dec 2024 | $13.47 | $14.88 | $12.01 | $13.07 | -2.97% | 12,897,921 |
| Nov 2024 | $13.08 | $14.04 | $11.42 | $13.47 | +5.98% | 15,668,946 |
| Oct 2024 | $15.66 | $15.69 | $12.63 | $12.71 | -18.99% | 15,091,384 |
| Sep 2024 | $15.38 | $16.47 | $14.11 | $15.69 | +0.97% | 24,716,178 |
| Aug 2024 | $16.36 | $16.70 | $14.21 | $15.54 | -5.36% | 19,645,657 |
| Jul 2024 | $13.52 | $16.98 | $12.36 | $16.42 | +21.63% | 21,262,298 |
| Jun 2024 | $17.76 | $17.78 | $13.26 | $13.50 | -22.55% | 20,596,153 |
| May 2024 | $24.61 | $24.88 | $16.91 | $17.43 | -29.55% | 19,678,988 |
| Apr 2024 | $27.74 | $28.35 | $23.65 | $24.74 | -10.72% | 10,296,722 |
| Mar 2024 | $24.42 | $28.10 | $24.07 | $27.71 | +13.89% | 12,437,737 |
| Feb 2024 | $19.78 | $25.39 | $18.98 | $24.33 | +23.44% | 15,259,951 |
| Jan 2024 | $19.08 | $20.51 | $18.04 | $19.71 | +2.28% | 14,667,935 |
| Dec 2023 | $19.85 | $23.66 | $18.92 | $19.27 | -3.07% | 18,550,047 |
| Nov 2023 | $14.15 | $19.99 | $14.00 | $19.88 | +38.73% | 16,238,781 |
| Oct 2023 | $16.09 | $16.70 | $13.64 | $14.33 | -11.32% | 16,925,858 |
| Sep 2023 | $17.11 | $18.21 | $15.47 | $16.16 | -4.38% | 18,587,418 |
| Aug 2023 | $19.18 | $20.85 | $15.67 | $16.90 | -12.16% | 18,925,031 |
| Jul 2023 | $18.85 | $19.61 | $17.42 | $19.24 | +1.05% | 9,256,307 |
| Jun 2023 | $20.31 | $21.85 | $18.14 | $19.04 | -6.25% | 17,191,706 |
| May 2023 | $15.52 | $21.49 | $13.34 | $20.31 | +30.69% | 17,911,909 |
| Apr 2023 | $14.58 | $16.13 | $14.15 | $15.54 | +6.80% | 12,694,161 |
| Mar 2023 | $15.15 | $17.10 | $11.79 | $14.55 | -5.09% | 32,119,637 |
| Feb 2023 | $19.73 | $22.86 | $15.10 | $15.33 | -22.34% | 17,886,428 |
| Jan 2023 | $19.84 | $21.12 | $18.92 | $19.74 | +1.08% | 13,777,136 |
| Dec 2022 | $20.85 | $22.44 | $18.62 | $19.53 | -5.24% | 16,278,134 |
| Nov 2022 | $17.36 | $22.13 | $17.03 | $20.61 | +21.24% | 17,970,850 |
| Oct 2022 | $24.02 | $25.48 | $14.10 | $17.00 | -29.46% | 25,770,802 |
| Sep 2022 | $29.24 | $29.41 | $24.09 | $24.10 | -18.33% | 15,936,485 |
| Aug 2022 | $35.12 | $37.03 | $29.18 | $29.51 | -16.66% | 14,837,385 |
| Jul 2022 | $31.31 | $36.25 | $30.01 | $35.41 | +12.59% | 11,162,097 |
| Jun 2022 | $35.25 | $35.51 | $29.50 | $31.45 | -9.83% | 14,446,318 |
| May 2022 | $35.44 | $39.92 | $32.73 | $34.88 | -1.72% | 18,196,357 |
| Apr 2022 | $44.20 | $44.84 | $35.29 | $35.49 | -19.38% | 15,910,491 |
| Mar 2022 | $43.86 | $47.24 | $38.21 | $44.02 | -0.29% | 16,528,815 |
| Feb 2022 | $42.09 | $44.26 | $35.73 | $44.15 | +4.89% | 17,607,986 |
| Jan 2022 | $43.36 | $49.11 | $39.86 | $42.09 | -3.24% | 18,096,317 |
| Dec 2021 | $40.78 | $44.84 | $38.64 | $43.50 | +8.75% | 13,084,192 |
| Nov 2021 | $35.97 | $46.42 | $35.71 | $40.00 | +11.48% | 15,799,311 |
| Oct 2021 | $32.02 | $36.60 | $30.95 | $35.88 | +14.67% | 12,608,184 |
| Sep 2021 | $37.32 | $39.50 | $30.01 | $31.29 | -16.07% | 19,763,908 |
| Aug 2021 | $46.12 | $46.91 | $36.10 | $37.28 | -19.39% | 17,076,559 |
| Jul 2021 | $42.70 | $48.73 | $40.49 | $46.25 | +9.26% | 16,087,193 |
| Jun 2021 | $44.55 | $49.16 | $40.69 | $42.33 | -5.32% | 26,649,097 |
| May 2021 | $36.45 | $45.59 | $29.85 | $44.71 | +23.88% | 35,189,759 |
| Apr 2021 | $37.41 | $39.42 | $35.38 | $36.09 | -3.99% | 14,983,660 |
| Mar 2021 | $34.12 | $39.45 | $29.31 | $37.59 | +10.53% | 26,341,205 |
| Feb 2021 | $29.16 | $35.73 | $23.58 | $34.01 | +16.95% | 30,549,368 |
| Jan 2021 | $27.48 | $31.90 | $25.54 | $29.08 | +7.50% | 24,429,680 |
| Dec 2020 | $26.00 | $31.68 | $24.11 | $27.05 | +5.01% | 31,023,139 |
| Nov 2020 | $25.49 | $26.94 | $21.76 | $25.76 | +2.55% | 27,262,803 |
| Oct 2020 | $25.13 | $27.75 | $21.64 | $25.12 | +0.04% | 41,282,284 |
| Sep 2020 | $16.68 | $25.20 | $13.74 | $25.11 | +51.45% | 48,475,044 |
| Aug 2020 | $16.14 | $17.62 | $12.54 | $16.58 | +3.11% | 40,837,844 |
| Jul 2020 | $7.62 | $16.95 | $7.16 | $16.08 | +111.02% | 106,233,596 |
| Jun 2020 | $7.86 | $9.14 | $6.92 | $7.62 | -3.91% | 31,787,912 |
| May 2020 | $7.00 | $8.21 | $6.38 | $7.93 | +12.01% | 50,034,247 |
| Apr 2020 | $8.25 | $8.68 | $5.50 | $7.08 | -22.62% | 60,776,380 |
| Mar 2020 | $7.00 | $9.69 | $3.63 | $9.15 | +33.97% | 88,645,876 |
| Feb 2020 | $6.32 | $7.28 | $5.54 | $6.83 | +9.11% | 31,864,151 |
| Jan 2020 | $5.19 | $7.02 | $4.76 | $6.26 | +21.08% | 35,729,638 |
| Dec 2019 | $6.66 | $7.84 | $4.78 | $5.17 | -21.90% | 38,052,082 |
| Nov 2019 | $6.75 | $7.39 | $5.62 | $6.62 | -1.63% | 30,160,398 |
| Oct 2019 | $5.83 | $7.65 | $5.59 | $6.73 | +15.83% | 40,213,017 |
| Sep 2019 | $5.07 | $8.43 | $4.89 | $5.81 | +14.37% | 42,654,923 |
| Aug 2019 | $2.67 | $5.29 | $2.67 | $5.08 | +87.45% | 34,570,335 |
| Jul 2019 | $3.26 | $3.58 | $2.43 | $2.71 | -15.31% | 18,281,451 |
| Jun 2019 | $2.68 | $3.28 | $2.61 | $3.20 | +18.96% | 23,158,689 |
| May 2019 | $3.47 | $4.12 | $2.67 | $2.69 | -21.11% | 31,786,078 |
| Apr 2019 | $4.12 | $4.30 | $3.26 | $3.41 | -16.83% | 32,333,120 |
| Mar 2019 | $6.33 | $6.34 | $4.01 | $4.10 | -34.29% | 41,756,321 |
| Feb 2019 | $7.56 | $8.22 | $6.00 | $6.24 | -17.57% | 34,282,955 |
| Jan 2019 | $6.25 | $7.97 | $6.21 | $7.57 | +19.59% | 32,554,339 |
| Dec 2018 | $7.65 | $7.79 | $5.83 | $6.33 | -17.04% | 34,000,623 |
| Nov 2018 | $8.01 | $9.52 | $7.17 | $7.63 | -3.42% | 31,140,548 |
| Oct 2018 | $16.57 | $17.09 | $7.86 | $7.90 | -52.18% | 28,802,776 |
| Sep 2018 | $16.96 | $18.40 | $16.17 | $16.52 | -2.71% | 15,178,765 |
| Aug 2018 | $18.76 | $19.16 | $14.07 | $16.98 | -10.02% | 28,652,811 |
| Jul 2018 | $16.65 | $18.95 | $16.30 | $18.87 | +12.93% | 12,354,989 |
| Jun 2018 | $16.39 | $18.07 | $15.53 | $16.71 | +2.52% | 16,995,556 |
| May 2018 | $16.20 | $17.05 | $14.76 | $16.30 | +0.31% | 15,661,469 |
| Apr 2018 | $15.54 | $16.73 | $14.86 | $16.25 | +4.50% | 15,539,601 |
| Mar 2018 | $16.37 | $17.54 | $14.57 | $15.55 | -5.24% | 30,968,788 |
| Feb 2018 | $19.29 | $19.30 | $14.26 | $16.41 | -22.08% | 42,486,145 |
| Jan 2018 | $18.98 | $22.91 | $18.81 | $21.06 | +11.55% | 24,085,355 |
| Dec 2017 | $19.12 | $19.81 | $18.13 | $18.88 | -1.36% | 25,660,307 |
| Nov 2017 | $24.43 | $24.57 | $17.75 | $19.14 | -22.10% | 37,269,529 |
| Oct 2017 | $29.35 | $29.76 | $24.24 | $24.57 | -15.86% | 22,275,987 |
| Sep 2017 | $28.61 | $29.85 | $27.95 | $29.20 | +4.51% | 15,511,429 |
| Aug 2017 | $32.31 | $32.34 | $26.91 | $27.94 | -13.31% | 21,155,776 |
| Jul 2017 | $32.23 | $32.51 | $31.36 | $32.23 | +0.12% | 9,209,140 |
| Jun 2017 | $31.97 | $32.76 | $31.32 | $32.19 | +0.97% | 12,137,625 |
| May 2017 | $34.80 | $34.97 | $31.45 | $31.88 | -7.99% | 17,471,817 |
| Apr 2017 | $34.66 | $34.83 | $33.13 | $34.65 | +0.14% | 10,644,971 |
| Mar 2017 | $36.44 | $36.73 | $33.84 | $34.60 | -4.10% | 16,304,082 |
| Feb 2017 | $35.89 | $36.39 | $33.84 | $36.08 | +0.56% | 15,405,402 |
| Jan 2017 | $35.48 | $37.02 | $35.27 | $35.88 | +1.67% | 12,526,297 |
| Dec 2016 | $33.90 | $35.99 | $33.78 | $35.29 | +4.07% | 10,102,400 |
| Nov 2016 | $32.59 | $34.66 | $30.43 | $33.91 | +4.50% | 17,178,574 |
| Oct 2016 | $34.50 | $34.58 | $31.90 | $32.45 | -6.56% | 9,512,306 |
| Sep 2016 | $34.34 | $35.11 | $33.16 | $34.73 | +1.05% | 11,969,400 |
| Aug 2016 | $35.70 | $35.84 | $33.24 | $34.37 | -3.75% | 15,155,500 |
| Jul 2016 | $37.31 | $38.28 | $35.51 | $35.71 | -4.47% | 13,366,100 |
| Jun 2016 | $37.09 | $38.47 | $35.97 | $37.38 | +0.24% | 13,092,400 |
| May 2016 | $36.38 | $37.44 | $34.53 | $37.29 | +2.47% | 16,779,200 |
| Apr 2016 | $40.34 | $41.48 | $36.04 | $36.39 | -9.97% | 13,947,200 |
| Mar 2016 | $39.58 | $40.69 | $38.92 | $40.42 | +2.56% | 13,393,500 |
| Feb 2016 | $34.47 | $40.06 | $33.68 | $39.41 | +13.74% | 19,199,800 |
| Jan 2016 | $35.58 | $35.65 | $32.47 | $34.65 | -3.70% | 9,784,500 |
| Dec 2015 | $38.62 | $38.93 | $35.31 | $35.98 | -6.57% | 13,116,500 |
| Nov 2015 | $36.10 | $39.29 | $35.79 | $38.51 | +7.42% | 15,175,700 |
| Oct 2015 | $32.01 | $36.44 | $31.89 | $35.85 | +12.24% | 17,586,100 |
| Sep 2015 | $33.28 | $34.81 | $31.91 | $31.94 | -6.03% | 8,146,500 |
| Aug 2015 | $35.18 | $35.52 | $32.04 | $33.99 | -3.33% | 10,481,900 |
| Jul 2015 | $34.14 | $35.55 | $32.75 | $35.16 | +3.41% | 12,437,800 |
| Jun 2015 | $33.44 | $34.60 | $32.77 | $34.00 | +2.04% | 11,346,200 |
| May 2015 | $33.74 | $34.50 | $32.89 | $33.32 | -1.19% | 7,553,800 |
| Apr 2015 | $33.86 | $36.17 | $32.79 | $33.72 | -0.35% | 14,022,300 |
| Mar 2015 | $35.75 | $36.06 | $32.99 | $33.84 | -5.10% | 8,964,500 |
| Feb 2015 | $34.43 | $36.35 | $33.85 | $35.66 | +4.18% | 7,527,400 |
| Jan 2015 | $35.35 | $35.97 | $34.02 | $34.23 | -2.51% | 6,075,700 |
| Dec 2014 | $34.18 | $35.67 | $33.02 | $35.11 | +2.63% | 8,267,000 |
| Nov 2014 | $33.32 | $34.93 | $32.76 | $34.21 | +2.67% | 7,829,000 |
| Oct 2014 | $32.78 | $33.99 | $31.55 | $33.32 | +1.77% | 14,112,100 |
| Sep 2014 | $34.38 | $34.93 | $32.61 | $32.74 | -4.83% | 9,275,000 |
| Aug 2014 | $33.08 | $34.63 | $32.13 | $34.40 | +3.96% | 8,465,000 |
| Jul 2014 | $34.13 | $35.20 | $31.92 | $33.09 | -2.62% | 11,420,600 |
| Jun 2014 | $34.66 | $35.54 | $33.81 | $33.98 | -2.02% | 9,167,000 |
| May 2014 | $33.28 | $34.71 | $31.71 | $34.68 | +3.40% | 12,458,700 |
| Apr 2014 | $35.05 | $35.99 | $33.23 | $33.54 | -4.25% | 9,089,600 |
| Mar 2014 | $34.58 | $35.71 | $33.84 | $35.03 | +0.89% | 10,483,900 |
| Feb 2014 | $34.53 | $35.97 | $32.53 | $34.72 | +0.23% | 10,808,800 |
| Jan 2014 | $36.52 | $37.90 | $34.52 | $34.64 | -5.25% | 8,566,200 |
| Dec 2013 | $38.19 | $38.44 | $35.06 | $36.56 | -4.22% | 8,425,700 |
| Nov 2013 | $37.38 | $38.55 | $36.56 | $38.17 | +2.00% | 6,109,000 |
| Oct 2013 | $34.60 | $37.83 | $33.83 | $37.42 | +8.18% | 8,180,600 |
| Sep 2013 | $34.47 | $35.41 | $33.31 | $34.59 | +1.41% | 7,629,300 |
| Aug 2013 | $36.21 | $36.40 | $34.04 | $34.11 | -5.14% | 5,385,300 |
| Jul 2013 | $34.08 | $36.23 | $33.32 | $35.96 | +6.30% | 8,696,100 |
| Jun 2013 | $34.25 | $34.93 | $33.20 | $33.83 | -1.02% | 8,280,900 |
| May 2013 | $32.44 | $35.48 | $31.66 | $34.18 | +4.94% | 6,680,500 |
| Apr 2013 | $32.61 | $33.23 | $29.90 | $32.57 | +0.03% | 9,684,100 |
| Mar 2013 | $30.37 | $32.75 | $29.90 | $32.56 | +6.93% | 6,401,700 |
| Feb 2013 | $30.77 | $32.26 | $29.41 | $30.45 | -0.52% | 9,106,700 |
| Jan 2013 | $28.85 | $31.06 | $28.62 | $30.61 | +7.37% | 8,113,600 |
| Dec 2012 | $27.45 | $28.80 | $26.97 | $28.51 | +4.13% | 9,905,200 |
| Nov 2012 | $28.52 | $29.46 | $27.28 | $27.38 | -3.83% | 16,745,000 |
| Oct 2012 | $30.00 | $30.44 | $27.75 | $28.47 | -4.72% | 8,489,000 |
| Sep 2012 | $28.04 | $30.78 | $27.71 | $29.88 | +6.75% | 12,637,600 |
| Aug 2012 | $28.39 | $28.47 | $27.51 | $27.99 | -0.78% | 10,157,400 |
| Jul 2012 | $30.74 | $31.32 | $27.80 | $28.21 | -7.90% | 9,302,800 |
| Jun 2012 | $28.09 | $30.63 | $27.84 | $30.63 | +7.59% | 11,599,600 |
| May 2012 | $29.29 | $29.49 | $27.37 | $28.47 | -2.63% | 11,880,100 |
| Apr 2012 | $30.41 | $30.75 | $28.38 | $29.24 | -3.85% | 10,820,600 |
| Mar 2012 | $30.27 | $30.88 | $28.89 | $30.41 | +1.50% | 9,244,300 |
| Feb 2012 | $30.74 | $31.49 | $29.40 | $29.96 | -1.48% | 8,079,200 |
| Jan 2012 | $28.33 | $31.12 | $27.52 | $30.41 | +9.43% | 10,242,900 |
| Dec 2011 | $30.63 | $31.06 | $27.38 | $27.79 | -9.77% | 12,977,500 |
| Nov 2011 | $28.93 | $31.06 | $28.00 | $30.80 | +2.94% | 11,390,100 |
| Oct 2011 | $28.31 | $32.00 | $25.87 | $29.92 | +5.06% | 11,863,100 |
| Sep 2011 | $29.54 | $30.67 | $27.30 | $28.48 | -3.26% | 10,696,100 |
| Aug 2011 | $30.85 | $30.97 | $26.17 | $29.44 | -3.48% | 18,001,000 |
| Jul 2011 | $34.50 | $35.71 | $29.76 | $30.50 | -11.57% | 11,680,600 |
| Jun 2011 | $34.61 | $34.61 | $32.11 | $34.49 | -0.32% | 8,305,800 |
| May 2011 | $34.50 | $35.46 | $33.25 | $34.60 | +0.44% | 6,883,700 |
| Apr 2011 | $32.63 | $34.51 | $32.11 | $34.45 | +6.07% | 6,976,300 |
| Mar 2011 | $31.36 | $32.68 | $29.63 | $32.48 | +4.10% | 8,277,900 |
| Feb 2011 | $29.60 | $31.67 | $29.54 | $31.20 | +5.66% | 7,354,500 |
| Jan 2011 | $29.66 | $30.57 | $28.59 | $29.53 | +0.34% | 6,693,400 |
| Dec 2010 | $28.68 | $30.48 | $27.59 | $29.43 | +4.18% | 9,099,900 |
| Nov 2010 | $28.54 | $29.48 | $28.05 | $28.25 | -0.81% | 7,035,300 |
| Oct 2010 | $28.66 | $29.22 | $27.29 | $28.48 | +0.07% | 8,904,800 |
| Sep 2010 | $27.00 | $28.85 | $25.68 | $28.46 | +6.75% | 10,655,400 |
| Aug 2010 | $27.49 | $28.35 | $26.01 | $26.66 | -1.95% | 10,416,100 |
| Jul 2010 | $28.48 | $29.29 | $26.25 | $27.19 | -4.19% | 11,049,900 |
| Jun 2010 | $29.69 | $30.47 | $27.84 | $28.38 | -4.99% | 10,694,100 |
| May 2010 | $31.59 | $32.28 | $28.79 | $29.87 | -5.02% | 9,035,300 |
| Apr 2010 | $31.50 | $32.80 | $30.31 | $31.45 | +1.69% | 9,664,300 |
| Mar 2010 | $29.88 | $31.00 | $29.25 | $30.93 | +3.90% | 10,072,950 |
| Feb 2010 | $26.73 | $31.23 | $26.54 | $29.77 | +11.37% | 12,668,850 |
| Jan 2010 | $28.83 | $29.29 | $26.69 | $26.73 | -6.62% | 8,785,950 |
| Dec 2009 | $26.03 | $29.23 | $25.52 | $28.62 | +10.67% | 13,288,800 |
| Nov 2009 | $27.42 | $28.24 | $25.60 | $25.86 | -5.14% | 12,623,700 |
| Oct 2009 | $30.16 | $32.25 | $25.85 | $27.26 | -9.64% | 16,003,650 |
| Sep 2009 | $29.36 | $30.63 | $28.82 | $30.17 | +2.26% | 8,250,450 |
| Aug 2009 | $29.78 | $30.44 | $28.48 | $29.50 | -0.11% | 8,812,500 |
| Jul 2009 | $29.26 | $30.83 | $28.20 | $29.53 | +1.10% | 12,898,050 |
| Jun 2009 | $23.59 | $29.39 | $23.54 | $29.21 | +24.99% | 16,479,150 |
| May 2009 | $23.00 | $24.30 | $21.82 | $23.37 | +1.10% | 10,927,950 |
| Apr 2009 | $21.83 | $24.17 | $21.14 | $23.12 | +4.68% | 14,799,300 |
| Mar 2009 | $22.00 | $23.87 | $20.13 | $22.09 | -1.72% | 25,423,650 |
| Feb 2009 | $26.27 | $28.39 | $21.27 | $22.47 | -15.24% | 17,691,300 |
| Jan 2009 | $25.15 | $27.29 | $23.21 | $26.51 | +5.63% | 16,072,950 |
| Dec 2008 | $26.87 | $26.97 | $23.44 | $25.10 | -9.34% | 17,176,200 |
| Nov 2008 | $29.01 | $30.11 | $24.08 | $27.69 | -4.02% | 15,510,000 |
| Oct 2008 | $32.23 | $32.34 | $23.27 | $28.85 | -10.78% | 20,938,650 |
| Sep 2008 | $31.02 | $36.67 | $29.33 | $32.33 | +5.16% | 17,597,550 |
| Aug 2008 | $30.61 | $31.45 | $29.62 | $30.75 | +0.44% | 14,065,350 |
| Jul 2008 | $30.15 | $34.27 | $29.35 | $30.61 | +0.50% | 20,274,600 |
| Jun 2008 | $31.68 | $33.17 | $30.21 | $30.46 | -3.77% | 22,193,550 |
| May 2008 | $30.13 | $32.22 | $29.73 | $31.65 | +4.77% | 10,847,550 |
| Apr 2008 | $26.53 | $31.41 | $25.99 | $30.21 | +15.20% | 18,839,700 |
| Mar 2008 | $28.72 | $29.65 | $26.06 | $26.23 | -8.45% | 16,762,350 |
| Feb 2008 | $27.67 | $30.57 | $27.15 | $28.65 | +3.99% | 15,604,650 |
| Jan 2008 | $28.22 | $29.00 | $26.25 | $27.55 | -2.62% | 12,007,800 |
| Dec 2007 | $26.11 | $29.68 | $25.41 | $28.29 | +8.05% | 8,602,650 |
| Nov 2007 | $27.00 | $27.38 | $25.34 | $26.18 | -3.13% | 8,272,350 |
| Oct 2007 | $25.39 | $27.61 | $22.22 | $27.03 | +6.43% | 12,000,900 |
| Sep 2007 | $26.53 | $27.25 | $25.00 | $25.39 | -4.54% | 6,365,100 |
| Aug 2007 | $25.73 | $29.55 | $25.57 | $26.60 | +3.77% | 19,390,200 |
| Jul 2007 | $23.33 | $27.47 | $22.89 | $25.63 | +10.05% | 14,249,550 |
| Jun 2007 | $23.73 | $24.23 | $22.24 | $23.29 | -1.58% | 13,506,150 |
| May 2007 | $23.63 | $24.49 | $23.12 | $23.67 | +0.42% | 10,124,850 |
| Apr 2007 | $24.51 | $25.20 | $23.25 | $23.57 | -3.76% | 15,087,900 |
| Mar 2007 | $21.53 | $24.83 | $21.04 | $24.49 | +11.40% | 18,475,800 |
| Feb 2007 | $22.33 | $23.13 | $21.15 | $21.98 | -1.43% | 11,600,850 |
| Jan 2007 | $20.91 | $22.80 | $19.90 | $22.30 | +6.97% | 12,627,300 |
| Dec 2006 | $20.60 | $21.49 | $20.17 | $20.85 | +0.77% | 6,262,650 |
| Nov 2006 | $21.13 | $21.33 | $19.61 | $20.69 | -1.52% | 8,114,400 |
| Oct 2006 | $21.93 | $22.63 | $20.80 | $21.01 | -4.20% | 5,212,500 |
| Sep 2006 | $21.50 | $22.61 | $20.39 | $21.93 | +2.24% | 5,546,100 |
| Aug 2006 | $20.03 | $21.67 | $19.49 | $21.45 | +6.49% | 5,448,900 |
| Jul 2006 | $19.20 | $20.67 | $18.75 | $20.14 | +5.63% | 8,748,600 |
| Jun 2006 | $19.85 | $20.37 | $18.52 | $19.07 | -3.70% | 8,637,150 |
| May 2006 | $21.37 | $21.57 | $19.37 | $19.80 | -6.81% | 7,327,800 |
| Apr 2006 | $22.00 | $23.49 | $21.13 | $21.25 | -2.75% | 7,797,900 |
| Mar 2006 | $21.30 | $22.17 | $20.63 | $21.85 | +2.76% | 7,056,450 |
| Feb 2006 | $20.67 | $21.41 | $19.30 | $21.26 | +1.88% | 6,212,550 |
| Jan 2006 | $18.50 | $21.39 | $18.31 | $20.87 | +13.69% | 4,456,200 |
| Dec 2005 | $18.96 | $19.99 | $18.13 | $18.35 | -2.93% | 4,746,900 |
| Nov 2005 | $19.50 | $20.29 | $18.57 | $18.91 | -3.70% | 3,973,350 |
| Oct 2005 | $19.50 | $20.00 | $17.87 | $19.63 | +0.34% | 6,852,450 |
| Sep 2005 | $19.26 | $20.24 | $18.75 | $19.57 | +2.41% | 4,431,000 |
| Aug 2005 | $19.96 | $20.41 | $18.17 | $19.11 | -3.31% | 5,251,500 |
| Jul 2005 | $21.61 | $22.39 | $18.74 | $19.76 | -8.38% | 6,813,000 |
| Jun 2005 | $20.71 | $21.94 | $20.38 | $21.57 | +4.35% | 5,015,700 |
| May 2005 | $19.33 | $21.03 | $19.33 | $20.67 | +6.86% | 5,314,650 |
| Apr 2005 | $18.10 | $19.99 | $17.47 | $19.34 | +6.85% | 8,259,750 |
| Mar 2005 | $18.67 | $18.75 | $17.59 | $18.10 | -2.72% | 5,945,100 |
| Feb 2005 | $19.10 | $19.53 | $17.91 | $18.61 | -2.24% | 6,556,950 |
| Jan 2005 | $18.85 | $19.17 | $17.81 | $19.03 | +1.35% | 5,380,650 |
| Dec 2004 | $18.56 | $19.56 | $18.17 | $18.78 | +1.51% | 5,531,550 |
| Nov 2004 | $17.47 | $19.00 | $17.17 | $18.50 | +5.96% | 5,608,950 |
| Oct 2004 | $17.07 | $17.88 | $16.13 | $17.46 | +3.11% | 3,862,950 |
| Sep 2004 | $16.50 | $17.33 | $16.07 | $16.93 | +3.67% | 2,926,950 |
| Aug 2004 | $17.11 | $17.39 | $15.65 | $16.33 | -4.56% | 4,151,400 |
| Jul 2004 | $17.27 | $17.70 | $15.93 | $17.11 | -0.89% | 4,627,350 |
| Jun 2004 | $16.13 | $17.71 | $15.95 | $17.27 | +7.03% | 4,763,550 |
| May 2004 | $16.23 | $17.23 | $15.29 | $16.13 | -0.41% | 4,149,600 |
| Apr 2004 | $16.87 | $17.56 | $15.97 | $16.20 | -3.95% | 4,102,200 |
| Mar 2004 | $16.61 | $17.39 | $15.87 | $16.87 | +2.14% | 6,142,350 |
| Feb 2004 | $15.31 | $17.09 | $14.86 | $16.51 | +7.93% | 5,208,900 |
| Jan 2004 | $14.76 | $16.10 | $14.72 | $15.30 | +4.75% | 4,595,250 |
| Dec 2003 | $14.33 | $15.17 | $13.67 | $14.61 | +3.30% | 6,355,950 |
| Nov 2003 | $13.53 | $14.43 | $13.35 | $14.14 | +4.28% | 4,954,350 |
| Oct 2003 | $16.17 | $18.03 | $11.67 | $13.56 | -15.60% | 8,692,500 |
| Sep 2003 | $15.60 | $17.03 | $15.53 | $16.07 | +3.43% | 4,498,950 |
| Aug 2003 | $16.67 | $16.77 | $14.87 | $15.53 | -6.80% | 4,941,450 |
| Jul 2003 | $14.93 | $17.06 | $14.64 | $16.67 | +11.86% | 7,472,700 |
| Jun 2003 | $14.27 | $15.00 | $13.83 | $14.90 | +5.18% | 5,235,900 |
| May 2003 | $12.33 | $14.23 | $12.17 | $14.17 | +14.25% | 3,762,900 |
| Apr 2003 | $11.63 | $12.57 | $11.01 | $12.40 | +5.98% | 5,939,700 |
| Mar 2003 | $11.00 | $11.87 | $10.51 | $11.70 | +7.67% | 4,804,350 |
| Feb 2003 | $10.69 | $11.19 | $10.59 | $10.87 | +0.93% | 4,830,450 |
| Jan 2003 | $11.00 | $11.40 | $10.50 | $10.77 | -1.64% | 3,225,150 |
| Dec 2002 | $11.43 | $11.57 | $10.53 | $10.95 | -0.48% | 5,533,650 |
| Nov 2002 | $9.88 | $11.46 | $9.50 | $11.00 | +12.09% | 4,839,000 |
| Oct 2002 | $9.53 | $10.10 | $8.67 | $9.81 | +3.01% | 4,217,250 |
| Sep 2002 | $9.66 | $10.22 | $9.27 | $9.53 | -1.11% | 3,583,950 |
| Aug 2002 | $9.87 | $10.41 | $9.21 | $9.63 | -2.03% | 5,606,100 |
| Jul 2002 | $13.16 | $13.16 | $8.85 | $9.83 | -25.35% | 6,127,350 |
| Jun 2002 | $12.67 | $13.30 | $12.03 | $13.17 | +4.77% | 3,953,250 |
| May 2002 | $13.73 | $13.93 | $12.32 | $12.57 | -8.84% | 5,407,800 |
| Apr 2002 | $13.17 | $13.79 | $12.53 | $13.79 | +5.35% | 4,056,300 |
| Mar 2002 | $12.83 | $13.53 | $12.30 | $13.09 | +3.37% | 5,726,100 |
| Feb 2002 | $12.80 | $13.17 | $12.03 | $12.67 | -2.31% | 3,257,250 |
| Jan 2002 | $12.47 | $13.40 | $11.93 | $12.97 | +5.14% | 4,959,750 |
| Dec 2001 | $12.57 | $12.80 | $11.66 | $12.33 | -1.60% | 2,903,850 |
| Nov 2001 | $11.83 | $12.67 | $11.70 | $12.53 | +6.76% | 3,246,450 |
| Oct 2001 | $13.53 | $13.93 | $11.34 | $11.74 | -13.25% | 5,445,000 |
| Sep 2001 | $13.53 | $13.73 | $10.83 | $13.53 | 0.00% | 3,294,600 |
| Aug 2001 | $12.23 | $14.46 | $11.47 | $13.53 | +10.93% | 3,929,550 |
| Jul 2001 | $12.80 | $13.16 | $11.73 | $12.20 | -3.68% | 2,679,300 |
| Jun 2001 | $12.53 | $14.00 | $11.33 | $12.67 | +2.43% | 4,894,950 |
| May 2001 | $12.87 | $13.60 | $12.33 | $12.37 | -4.68% | 7,240,800 |
| Apr 2001 | $11.07 | $13.27 | $10.65 | $12.97 | +17.73% | 6,576,000 |
| Mar 2001 | $10.00 | $11.17 | $9.28 | $11.02 | +10.50% | 5,635,950 |
| Feb 2001 | $10.00 | $11.13 | $9.83 | $9.97 | +4.25% | 3,723,450 |
| Jan 2001 | $11.83 | $11.83 | $9.47 | $9.57 | -19.15% | 7,809,900 |
| Dec 2000 | $9.58 | $12.25 | $9.58 | $11.83 | +26.79% | 4,724,400 |
| Nov 2000 | $10.08 | $10.42 | $9.00 | $9.33 | -7.44% | 2,783,400 |
| Oct 2000 | $10.42 | $10.67 | $7.92 | $10.08 | -3.97% | 4,961,100 |
| Sep 2000 | $10.17 | $11.42 | $10.00 | $10.50 | +2.86% | 2,401,200 |
| Aug 2000 | $10.67 | $11.33 | $9.79 | $10.21 | -4.30% | 5,792,250 |
| Jul 2000 | $11.38 | $12.17 | $10.08 | $10.67 | -6.91% | 7,234,650 |
| Jun 2000 | $7.21 | $11.46 | $6.83 | $11.46 | +58.96% | 7,969,950 |
| May 2000 | $7.96 | $8.08 | $7.13 | $7.21 | -9.90% | 1,611,150 |
| Apr 2000 | $7.08 | $8.04 | $7.00 | $8.00 | +12.94% | 1,595,700 |
| Mar 2000 | $7.33 | $7.67 | $6.92 | $7.08 | -3.41% | 2,677,500 |
| Feb 2000 | $6.04 | $8.00 | $5.42 | $7.33 | +21.38% | 3,438,600 |
| Jan 2000 | $5.92 | $6.92 | $5.42 | $6.04 | +1.40% | 2,541,450 |
| Dec 1999 | $6.25 | $6.33 | $5.33 | $5.96 | -4.67% | 3,814,050 |
| Nov 1999 | $6.29 | $6.46 | $5.04 | $6.25 | 0.00% | 6,554,400 |
| Oct 1999 | $6.50 | $7.08 | $6.25 | $6.25 | -2.60% | 2,288,250 |
| Sep 1999 | $7.46 | $7.79 | $6.42 | $6.42 | -12.99% | 1,447,500 |
| Aug 1999 | $8.29 | $8.29 | $7.25 | $7.38 | -10.15% | 2,183,700 |
| Jul 1999 | $7.33 | $8.67 | $6.83 | $8.21 | +11.93% | 5,104,950 |
| Jun 1999 | $7.33 | $7.58 | $6.75 | $7.33 | +1.15% | 3,394,800 |
| May 1999 | $6.67 | $8.29 | $6.33 | $7.25 | +10.13% | 2,299,050 |
| Apr 1999 | $6.83 | $7.58 | $6.50 | $6.58 | -2.47% | 3,610,950 |
| Mar 1999 | $8.58 | $8.75 | $6.38 | $6.75 | -20.59% | 4,230,000 |
| Feb 1999 | $8.83 | $9.83 | $8.50 | $8.50 | -2.86% | 2,238,600 |
| Jan 1999 | $10.75 | $11.33 | $8.67 | $8.75 | -16.67% | 3,312,900 |
| Dec 1998 | $11.42 | $11.42 | $10.25 | $10.50 | -7.35% | 3,085,350 |
| Nov 1998 | $10.50 | $11.50 | $9.75 | $11.33 | +7.09% | 3,549,300 |
| Oct 1998 | $7.75 | $11.33 | $7.08 | $10.58 | +36.56% | 5,552,850 |
| Sep 1998 | $7.83 | $8.29 | $7.58 | $7.75 | -1.59% | 2,804,700 |
| Aug 1998 | $8.29 | $8.67 | $7.75 | $7.88 | -4.55% | 2,056,200 |
| Jul 1998 | $6.67 | $8.75 | $6.67 | $8.25 | +23.75% | 4,119,900 |
| Jun 1998 | $7.88 | $8.13 | $6.67 | $6.67 | -14.89% | 5,029,650 |
| May 1998 | $12.00 | $12.13 | $7.75 | $7.83 | -34.04% | 7,262,400 |
| Apr 1998 | $12.00 | $12.58 | $11.04 | $11.88 | -1.38% | 1,557,300 |
| Mar 1998 | $11.83 | $13.25 | $11.33 | $12.04 | +1.76% | 2,790,900 |
| Feb 1998 | $9.04 | $12.00 | $8.79 | $11.83 | +30.87% | 5,915,550 |
| Jan 1998 | $9.50 | $9.71 | $8.75 | $9.04 | -6.47% | 958,350 |
| Dec 1997 | $9.25 | $9.88 | $8.75 | $9.67 | +4.50% | 909,450 |
| Nov 1997 | $9.33 | $9.92 | $9.17 | $9.25 | -0.89% | 1,282,800 |
| Oct 1997 | $9.58 | $10.25 | $8.67 | $9.33 | -1.75% | 2,971,500 |
| Sep 1997 | $9.00 | $9.54 | $8.54 | $9.50 | +5.07% | 2,251,650 |
| Aug 1997 | $10.00 | $10.13 | $8.42 | $9.04 | -8.82% | 2,189,400 |
| Jul 1997 | $9.92 | $10.25 | $9.33 | $9.92 | -0.42% | 2,641,500 |
| Jun 1997 | $8.42 | $10.83 | $8.33 | $9.96 | +18.32% | 3,404,100 |
| May 1997 | $8.67 | $8.67 | $7.83 | $8.42 | -2.88% | 2,551,800 |
| Apr 1997 | $7.25 | $9.08 | $7.17 | $8.67 | +14.29% | 4,734,150 |
| Mar 1997 | $6.83 | $7.58 | $6.75 | $7.58 | +10.98% | 2,446,950 |
| Feb 1997 | $6.83 | $7.25 | $6.50 | $6.83 | 0.00% | 2,415,150 |
| Jan 1997 | $6.83 | $7.17 | $6.58 | $6.83 | 0.00% | 2,940,450 |
| Dec 1996 | $6.92 | $7.33 | $6.58 | $6.83 | -1.21% | 2,554,200 |
| Nov 1996 | $6.33 | $7.17 | $6.25 | $6.92 | +10.67% | 2,118,900 |
| Oct 1996 | $6.33 | $6.75 | $6.17 | $6.25 | -1.32% | 4,365,900 |
| Sep 1996 | $6.92 | $6.92 | $6.08 | $6.33 | -9.52% | 2,626,050 |
| Aug 1996 | $7.75 | $8.00 | $6.92 | $7.00 | -8.70% | 1,834,350 |
| Jul 1996 | $7.75 | $7.83 | $7.33 | $7.67 | -1.07% | 1,053,600 |
| Jun 1996 | $8.33 | $8.58 | $7.75 | $7.75 | -7.00% | 1,220,250 |
| May 1996 | $8.92 | $9.42 | $8.08 | $8.33 | -7.41% | 1,238,250 |
| Apr 1996 | $7.92 | $10.08 | $7.83 | $9.00 | +12.50% | 2,712,600 |
| Mar 1996 | $7.67 | $8.33 | $7.42 | $8.00 | +3.23% | 1,250,250 |
| Feb 1996 | $7.83 | $8.42 | $7.50 | $7.75 | -1.06% | 2,713,950 |
| Jan 1996 | $8.33 | $8.33 | $7.50 | $7.83 | -7.84% | 1,997,700 |
| Dec 1995 | $8.58 | $8.92 | $8.08 | $8.50 | -1.92% | 1,504,650 |
| Nov 1995 | $7.83 | $8.83 | $7.75 | $8.67 | +9.47% | 2,871,900 |
| Oct 1995 | $8.50 | $8.67 | $7.83 | $7.92 | -6.86% | 1,253,250 |
| Sep 1995 | $9.67 | $9.83 | $8.17 | $8.50 | -12.07% | 2,053,800 |
| Aug 1995 | $9.42 | $9.92 | $9.25 | $9.67 | +1.75% | 1,379,100 |
| Jul 1995 | $8.42 | $9.58 | $8.08 | $9.50 | +14.00% | 1,878,450 |
| Jun 1995 | $8.67 | $8.92 | $7.75 | $8.33 | -3.85% | 6,466,800 |
| May 1995 | $9.00 | $9.42 | $8.50 | $8.67 | -3.70% | 2,399,250 |
| Apr 1995 | $8.75 | $9.33 | $8.50 | $9.00 | +3.85% | 2,583,000 |
| Mar 1995 | $9.42 | $9.58 | $8.17 | $8.67 | -7.14% | 4,477,500 |
| Feb 1995 | $9.08 | $9.67 | $8.75 | $9.33 | +2.75% | 3,558,600 |
| Jan 1995 | $9.50 | $9.92 | $9.00 | $9.08 | -4.39% | 1,810,200 |
| Dec 1994 | $10.08 | $10.25 | $9.33 | $9.50 | -5.78% | 2,444,850 |
| Nov 1994 | $10.00 | $10.92 | $9.08 | $10.08 | +1.68% | 3,433,350 |
| Oct 1994 | $11.17 | $11.17 | $9.42 | $9.92 | -11.19% | 802,950 |
| Sep 1994 | $9.83 | $11.17 | $9.58 | $11.17 | +13.56% | 1,291,500 |
| Aug 1994 | $10.00 | $10.00 | $8.83 | $9.83 | -1.67% | 1,927,500 |
| Jul 1994 | $10.17 | $10.58 | $9.67 | $10.00 | +0.84% | 679,500 |
| Jun 1994 | $10.28 | $11.42 | $9.83 | $9.92 | -2.46% | 1,423,950 |
| May 1994 | $10.39 | $10.78 | $9.56 | $10.17 | -1.61% | 1,544,625 |
| Apr 1994 | $9.78 | $10.50 | $9.44 | $10.33 | +2.20% | 1,618,650 |
| Mar 1994 | $11.56 | $12.11 | $9.61 | $10.11 | -12.50% | 2,077,650 |
| Feb 1994 | $11.33 | $11.89 | $10.33 | $11.56 | +1.96% | 2,097,450 |
| Jan 1994 | $10.11 | $11.44 | $9.89 | $11.33 | +10.87% | 2,377,125 |
| Dec 1993 | $8.67 | $10.39 | $8.44 | $10.22 | +18.71% | 2,211,300 |
| Nov 1993 | $9.44 | $10.11 | $8.00 | $8.61 | -9.88% | 2,036,700 |
| Oct 1993 | $10.22 | $10.39 | $9.11 | $9.56 | -6.52% | 1,355,850 |
| Sep 1993 | $8.94 | $10.33 | $8.67 | $10.22 | +13.58% | 1,615,275 |
| Aug 1993 | $8.72 | $9.44 | $8.28 | $9.00 | +3.18% | 3,033,675 |
| Jul 1993 | $9.22 | $9.44 | $8.11 | $8.72 | -5.42% | 3,441,375 |
| Jun 1993 | $7.11 | $9.33 | $7.00 | $9.22 | +31.75% | 2,223,900 |
| May 1993 | $6.89 | $7.67 | $6.89 | $7.00 | +2.44% | 1,564,875 |
| Apr 1993 | $6.67 | $6.83 | $5.56 | $6.83 | +2.50% | 2,779,200 |
| Mar 1993 | $6.19 | $7.00 | $6.00 | $6.67 | +7.78% | 2,127,378 |
| Feb 1993 | $6.59 | $7.70 | $5.63 | $6.19 | -6.70% | 3,732,753 |
| Jan 1993 | $6.63 | $6.89 | $6.41 | $6.63 | +1.13% | 1,613,593 |
| Dec 1992 | $6.59 | $6.74 | $6.22 | $6.56 | -1.67% | 1,250,108 |
| Nov 1992 | $6.00 | $6.74 | $5.85 | $6.67 | +10.43% | 1,385,106 |
| Oct 1992 | $5.30 | $6.15 | $5.26 | $6.04 | +13.19% | 1,283,857 |
| Sep 1992 | $5.19 | $5.33 | $5.04 | $5.33 | +2.86% | 1,274,406 |
| Aug 1992 | $5.63 | $5.63 | $5.11 | $5.19 | -7.28% | 940,282 |
| Jul 1992 | $5.15 | $5.93 | $5.04 | $5.59 | +10.22% | 1,056,041 |
| Jun 1992 | $5.33 | $5.41 | $4.89 | $5.07 | -4.86% | 1,469,141 |
| May 1992 | $5.26 | $5.56 | $5.26 | $5.33 | 0.00% | 789,081 |
| Apr 1992 | $5.63 | $5.67 | $5.15 | $5.33 | -5.26% | 1,904,519 |
| Mar 1992 | $5.52 | $5.67 | $5.00 | $5.63 | +2.70% | 3,149,218 |
| Feb 1992 | $6.07 | $6.30 | $5.22 | $5.48 | -8.64% | 1,933,878 |
| Jan 1992 | $6.00 | $6.44 | $5.44 | $6.00 | 0.00% | 4,952,820 |
| Dec 1991 | $5.81 | $6.44 | $5.78 | $6.00 | +3.18% | 2,412,790 |
| Nov 1991 | $7.19 | $7.19 | $5.81 | $5.81 | -19.07% | 2,492,443 |
| Oct 1991 | $5.52 | $7.19 | $5.48 | $7.19 | +31.97% | 5,275,132 |
| Sep 1991 | $5.33 | $5.44 | $4.74 | $5.44 | +3.52% | 2,545,432 |
| Aug 1991 | $4.85 | $5.56 | $4.59 | $5.26 | +9.23% | 2,564,329 |
| Jul 1991 | $4.57 | $5.19 | $4.54 | $4.81 | +5.98% | 2,925,116 |
| Jun 1991 | $4.30 | $4.74 | $4.30 | $4.54 | +5.14% | 2,694,772 |
| May 1991 | $3.73 | $4.40 | $3.65 | $4.32 | +15.89% | 3,060,285 |
| Apr 1991 | $3.88 | $4.32 | $3.60 | $3.73 | -2.58% | 2,116,128 |
| Mar 1991 | $3.53 | $3.95 | $3.41 | $3.83 | +8.39% | 3,558,942 |
| Feb 1991 | $2.99 | $3.70 | $2.91 | $3.53 | +19.17% | 5,272,597 |
| Jan 1991 | $2.96 | $3.01 | $2.77 | $2.96 | 0.00% | 1,413,959 |
| Dec 1990 | $2.84 | $2.96 | $2.72 | $2.96 | +4.35% | 1,205,384 |
| Nov 1990 | $2.30 | $2.86 | $2.27 | $2.84 | +22.34% | 2,076,134 |
| Oct 1990 | $2.22 | $2.62 | $2.20 | $2.32 | +6.82% | 837,847 |
| Sep 1990 | $2.37 | $2.47 | $2.15 | $2.17 | -9.28% | 808,991 |
| Aug 1990 | $2.67 | $2.67 | $2.27 | $2.40 | -10.18% | 1,359,789 |
| Jul 1990 | $2.79 | $2.89 | $2.54 | $2.67 | -4.42% | 1,347,641 |
| Jun 1990 | $2.57 | $2.81 | $2.49 | $2.79 | +8.65% | 893,534 |
| May 1990 | $2.40 | $2.69 | $2.32 | $2.57 | +7.21% | 1,076,288 |
| Apr 1990 | $2.22 | $2.44 | $2.20 | $2.40 | +6.60% | 976,557 |
| Mar 1990 | $2.25 | $2.32 | $2.12 | $2.25 | -1.09% | 1,370,425 |
| Feb 1990 | $2.12 | $2.35 | $2.10 | $2.27 | +6.97% | 1,354,220 |
| Jan 1990 | $2.54 | $2.62 | $2.10 | $2.12 | -15.68% | 2,291,796 |
| Dec 1989 | $2.40 | $2.57 | $2.35 | $2.52 | +3.03% | 838,353 |
| Nov 1989 | $2.35 | $2.52 | $2.35 | $2.44 | +4.21% | 1,182,603 |
| Oct 1989 | $2.27 | $2.42 | $2.22 | $2.35 | +3.26% | 2,690,722 |
| Sep 1989 | $2.47 | $2.52 | $2.22 | $2.27 | -8.00% | 2,120,175 |
| Aug 1989 | $2.47 | $2.59 | $2.35 | $2.47 | -0.99% | 1,480,278 |
| Jul 1989 | $2.37 | $2.52 | $2.35 | $2.49 | +3.06% | 2,093,346 |
| Jun 1989 | $2.42 | $2.62 | $2.27 | $2.42 | +1.03% | 4,233,265 |
| May 1989 | $2.40 | $2.52 | $2.25 | $2.40 | 0.00% | 7,645,896 |
| Apr 1989 | $2.67 | $2.77 | $2.32 | $2.40 | -9.35% | 2,176,373 |
| Mar 1989 | $2.67 | $2.74 | $2.62 | $2.64 | -1.84% | 1,221,582 |
| Feb 1989 | $3.09 | $3.14 | $2.59 | $2.69 | -14.17% | 734,063 |
| Jan 1989 | $2.84 | $3.14 | $2.81 | $3.14 | +10.43% | 591,302 |
| Dec 1988 | $2.74 | $2.84 | $2.67 | $2.84 | +4.55% | 1,005,921 |
| Nov 1988 | $2.89 | $2.99 | $2.62 | $2.72 | -5.98% | 527,010 |
| Oct 1988 | $2.81 | $3.01 | $2.81 | $2.89 | +1.74% | 493,089 |
| Sep 1988 | $2.67 | $2.84 | $2.62 | $2.84 | +6.48% | 747,228 |
| Aug 1988 | $2.74 | $2.84 | $2.59 | $2.67 | -2.70% | 1,485,847 |
| Jul 1988 | $2.72 | $2.74 | $2.59 | $2.74 | +0.91% | 913,786 |
| Jun 1988 | $2.37 | $2.81 | $2.30 | $2.72 | +15.38% | 2,103,979 |
| May 1988 | $2.42 | $2.44 | $2.21 | $2.35 | -2.72% | 896,823 |
| Apr 1988 | $2.27 | $2.55 | $2.24 | $2.42 | +6.52% | 1,762,510 |
| Mar 1988 | $2.04 | $2.44 | $2.04 | $2.27 | +12.19% | 3,030,666 |
| Feb 1988 | $1.93 | $2.06 | $1.81 | $2.02 | +5.13% | 3,938,118 |
| Jan 1988 | $1.74 | $1.96 | $1.71 | $1.93 | +10.37% | 3,873,572 |
| Dec 1987 | $1.65 | $2.01 | $1.55 | $1.74 | +6.00% | 5,134,898 |
| Nov 1987 | $2.01 | $2.01 | $1.65 | $1.65 | -18.03% | 2,296,351 |
| Oct 1987 | $2.70 | $2.70 | $1.55 | $2.01 | -25.61% | 3,802,194 |
| Sep 1987 | $2.86 | $2.90 | $2.60 | $2.70 | -5.75% | 5,117,429 |
| Aug 1987 | $2.70 | $2.90 | $2.63 | $2.86 | +6.10% | 5,360,431 |
| Jul 1987 | $2.57 | $2.73 | $2.52 | $2.70 | +5.13% | 7,991,664 |
| Jun 1987 | $2.47 | $2.63 | $2.34 | $2.57 | +4.00% | 6,629,346 |
| May 1987 | $2.39 | $2.57 | $2.37 | $2.47 | +3.45% | 3,850,032 |
| Apr 1987 | $2.63 | $2.65 | $2.27 | $2.39 | -9.94% | 4,610,168 |
| Mar 1987 | $2.78 | $2.91 | $2.57 | $2.65 | -4.17% | 5,535,086 |
| Feb 1987 | $2.34 | $2.86 | $2.30 | $2.77 | +18.31% | 3,086,103 |
| Jan 1987 | $2.37 | $2.60 | $2.30 | $2.34 | -1.39% | 2,033,609 |
| Dec 1986 | $2.39 | $2.50 | $2.34 | $2.37 | -0.69% | 4,024,689 |
| Nov 1986 | $2.14 | $2.39 | $2.06 | $2.39 | +11.54% | 1,803,516 |
| Oct 1986 | $1.83 | $2.17 | $1.74 | $2.14 | +17.11% | 2,238,640 |
| Sep 1986 | $2.07 | $2.07 | $1.78 | $1.83 | -11.90% | 2,464,172 |
| Aug 1986 | $1.94 | $2.19 | $1.84 | $2.07 | +6.78% | 3,919,895 |
| Jul 1986 | $2.32 | $2.35 | $1.81 | $1.94 | -16.31% | 3,811,306 |
| Jun 1986 | $2.54 | $2.68 | $2.29 | $2.32 | -8.44% | 4,301,860 |
| May 1986 | $2.37 | $2.62 | $2.27 | $2.54 | +6.94% | 4,411,970 |
| Apr 1986 | $2.67 | $2.67 | $2.29 | $2.37 | -11.11% | 3,007,129 |
| Mar 1986 | $2.26 | $2.67 | $2.22 | $2.67 | +18.25% | 3,233,420 |
| Feb 1986 | $2.29 | $2.39 | $2.17 | $2.26 | -1.44% | 2,663,888 |
| Jan 1986 | $2.37 | $2.44 | $2.22 | $2.29 | -3.47% | 2,451,265 |
| Dec 1985 | $2.35 | $2.40 | $2.19 | $2.37 | +0.70% | 4,575,996 |
| Nov 1985 | $1.84 | $2.35 | $1.84 | $2.35 | +27.68% | 2,516,571 |
| Oct 1985 | $2.06 | $2.12 | $1.76 | $1.84 | -10.40% | 4,211,492 |
| Sep 1985 | $2.14 | $2.21 | $1.91 | $2.06 | +0.80% | 3,080,784 |
| Aug 1985 | $2.00 | $2.04 | $1.80 | $2.04 | +2.20% | 2,944,477 |
| Jul 1985 | $1.98 | $2.15 | $1.98 | $2.00 | +1.11% | 3,747,517 |
| Jun 1985 | $1.93 | $2.09 | $1.84 | $1.98 | +2.27% | 5,269,303 |
| May 1985 | $1.65 | $2.00 | $1.60 | $1.93 | +17.33% | 7,493,890 |
| Apr 1985 | $1.29 | $1.71 | $1.29 | $1.65 | +27.12% | 5,200,957 |
| Mar 1985 | $1.32 | $1.34 | $1.25 | $1.29 | -1.67% | 2,414,812 |
| Feb 1985 | $1.29 | $1.34 | $1.21 | $1.32 | +1.70% | 4,320,465 |
| Jan 1985 | $1.12 | $1.29 | $1.12 | $1.29 | +18.00% | 1,225,633 |
| Dec 1984 | $1.10 | $1.15 | $1.05 | $1.10 | -3.85% | 1,115,139 |
| Nov 1984 | $1.21 | $1.21 | $1.10 | $1.14 | -5.45% | 2,308,879 |
| Oct 1984 | $1.25 | $1.32 | $1.16 | $1.21 | -3.51% | 1,620,888 |
| Sep 1984 | $1.27 | $1.27 | $1.21 | $1.25 | -3.39% | 541,054 |
| Aug 1984 | $1.12 | $1.35 | $1.12 | $1.29 | +15.69% | 3,707,650 |
| Jul 1984 | $1.12 | $1.16 | $1.08 | $1.12 | 0.00% | 837,211 |
| Jun 1984 | $1.03 | $1.14 | $0.9877 | $1.12 | +8.50% | 894,165 |
| May 1984 | $1.12 | $1.12 | $0.9877 | $1.03 | -7.84% | 935,171 |
| Apr 1984 | $1.16 | $1.19 | $1.10 | $1.12 | -3.77% | 1,013,764 |
| Mar 1984 | $1.19 | $1.34 | $1.13 | $1.16 | -1.86% | 883,917 |
| Feb 1984 | $1.32 | $1.32 | $1.14 | $1.19 | -11.47% | 717,608 |
| Jan 1984 | $1.34 | $1.40 | $1.29 | $1.34 | 0.00% | 1,276,889 |
| Dec 1983 | $1.49 | $1.49 | $1.33 | $1.34 | -10.30% | 1,135,646 |
| Nov 1983 | $1.51 | $1.54 | $1.47 | $1.49 | -2.86% | 451,068 |
| Oct 1983 | $1.56 | $1.58 | $1.45 | $1.54 | -1.41% | 947,699 |
| Sep 1983 | $1.32 | $1.65 | $1.32 | $1.56 | +20.34% | 4,497,020 |
| Aug 1983 | $1.54 | $1.58 | $1.29 | $1.29 | -10.61% | 1,841,863 |
| Jul 1983 | $1.58 | $1.65 | $1.45 | $1.45 | -8.33% | 381,585 |
| Jun 1983 | $1.65 | $1.67 | $1.56 | $1.58 | -4.00% | 579,784 |
| May 1983 | $1.56 | $1.71 | $1.43 | $1.65 | +5.63% | 1,698,344 |
| Apr 1983 | $1.27 | $1.58 | $1.27 | $1.56 | +22.41% | 1,428,385 |
| Mar 1983 | $1.21 | $1.32 | $1.21 | $1.27 | +7.41% | 2,505,937 |
| Feb 1983 | $1.62 | $1.73 | $1.12 | $1.19 | -26.03% | 1,095,777 |
| Jan 1983 | $1.40 | $1.67 | $1.34 | $1.60 | +14.06% | 285,905 |
| Dec 1982 | $1.65 | $1.69 | $1.40 | $1.40 | -14.66% | 760,896 |
| Nov 1982 | $1.14 | $1.73 | $1.10 | $1.65 | +53.07% | 913,529 |
| Oct 1982 | $1.02 | $1.16 | $0.9767 | $1.08 | +8.88% | 1,492,175 |
| Sep 1982 | $0.7462 | $1.02 | $0.7462 | $0.9877 | +32.35% | 1,309,924 |
| Aug 1982 | $0.7243 | $0.7682 | $0.7023 | $0.7462 | +3.03% | 369,056 |
| Jul 1982 | $0.7243 | $0.7901 | $0.7243 | $0.7243 | 0.00% | 296,157 |
| Jun 1982 | $0.7572 | $0.7682 | $0.7133 | $0.7243 | -4.35% | 211,867 |
| May 1982 | $0.7901 | $0.823 | $0.7572 | $0.7572 | -4.17% | 296,156 |
| Apr 1982 | $0.6914 | $0.8121 | $0.6804 | $0.7901 | +14.29% | 350,832 |
| Mar 1982 | $0.7243 | $0.7682 | $0.6584 | $0.6914 | -3.08% | 334,885 |
| Feb 1982 | $0.7572 | $0.7792 | $0.7133 | $0.7133 | -5.80% | 173,136 |
| Jan 1982 | $0.7901 | $0.8121 | $0.7353 | $0.7572 | -4.17% | 157,190 |
| Dec 1981 | $0.856 | $0.8999 | $0.7901 | $0.7901 | -7.69% | 366,780 |
| Nov 1981 | $0.7792 | $0.8889 | $0.7792 | $0.856 | +9.86% | 227,813 |
| Oct 1981 | $0.7133 | $0.8011 | $0.7133 | $0.7792 | +9.23% | 264,261 |
| Sep 1981 | $0.7682 | $0.7901 | $0.7133 | $0.7133 | -7.14% | 551,308 |
| Aug 1981 | $0.7682 | $0.8011 | $0.7682 | $0.7682 | 0.00% | 619,653 |
| Jul 1981 | $0.7353 | $0.8011 | $0.7353 | $0.7682 | +4.48% | 1,360,040 |
| Jun 1981 | $0.6584 | $0.7572 | $0.6145 | $0.7353 | +13.56% | 1,478,506 |
| May 1981 | $0.5597 | $0.6694 | $0.5487 | $0.6475 | +15.69% | 872,522 |
| Apr 1981 | $0.5597 | $0.5816 | $0.5597 | $0.5597 | 0.00% | 621,932 |
| Mar 1981 | $0.5706 | $0.5926 | $0.5158 | $0.5597 | -1.92% | 403,228 |
| Feb 1981 | $0.5487 | $0.5926 | $0.5487 | $0.5706 | +4.00% | 412,341 |
| Jan 1981 | $0.5706 | $0.5816 | $0.5487 | $0.5487 | -3.85% | 514,858 |
| Dec 1980 | $0.5761 | $0.5926 | $0.5706 | $0.5706 | -0.95% | 617,371 |
| Nov 1980 | $0.5597 | $0.5926 | $0.5597 | $0.5761 | +2.94% | 250,594 |
| Oct 1980 | $0.5377 | $0.5816 | $0.5377 | $0.5597 | +4.08% | 469,295 |
| Sep 1980 | $0.5487 | $0.5706 | $0.5267 | $0.5377 | -2.00% | 549,029 |
| Aug 1980 | $0.5597 | $0.5816 | $0.5487 | $0.5487 | -1.96% | 407,786 |
| Jul 1980 | $0.5158 | $0.6145 | $0.5048 | $0.5597 | +8.51% | 760,895 |
| Jun 1980 | $0.5048 | $0.5597 | $0.5048 | $0.5158 | +2.17% | 412,342 |
| May 1980 | $0.4938 | $0.5487 | $0.4938 | $0.5048 | +2.22% | 357,666 |
| Apr 1980 | $0.4829 | $0.5377 | $0.4609 | $0.4938 | +2.27% | 400,949 |
| Mar 1980 | $0.5377 | $0.5816 | $0.4719 | $0.4829 | – | 414,620 |
Seasonality
ACH 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 | 4.9% | -3.0% | 0.0% | -2.1% | -2.3% | 3.6% | 12.0% | -7.6% | -2.3% | -16.9% | 2.4% | -3.6% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -21.1% | 9.5% | -5.8% | 62.7% | -23.5% | 20.4% | -9.6% | -60.8% | -53.5% | -54.8% | ||
| 2025 | 9.0% | -32.7% | -5.7% | -21.8% | -6.5% | 37.9% | -23.8% | -29.3% | -2.0% | -17.3% | -31.5% | 2.9% |
| 2024 | 2.3% | 23.4% | 13.9% | -10.7% | -29.5% | -22.5% | 21.6% | -5.4% | 1.0% | -19.0% | 6.0% | -3.0% |
| 2023 | 1.1% | -22.3% | -5.1% | 6.8% | 30.7% | -6.3% | 1.1% | -12.2% | -4.4% | -11.3% | 38.7% | -3.1% |
| 2022 | -3.2% | 4.9% | -0.3% | -19.4% | -1.7% | -9.8% | 12.6% | -16.7% | -18.3% | -29.5% | 21.2% | -5.2% |
| 2021 | 7.5% | 17.0% | 10.5% | -4.0% | 23.9% | -5.3% | 9.3% | -19.4% | -16.1% | 14.7% | 11.5% | 8.8% |
| 2020 | 21.1% | 9.1% | 34.1% | -22.6% | 12.0% | -3.9% | 111.0% | 3.1% | 51.5% | 0.0% | 2.5% | 5.0% |
| 2019 | 19.6% | -17.6% | -34.3% | -16.8% | -21.1% | 19.1% | -15.3% | 87.5% | 14.4% | 15.8% | -1.6% | -21.9% |
| 2018 | 11.5% | -22.1% | -3.8% | 4.5% | 0.3% | 4.2% | 12.9% | -10.0% | -1.3% | -52.2% | -3.4% | -16.1% |
| 2017 | 1.7% | 0.6% | -3.4% | 0.1% | -8.0% | 1.8% | 0.1% | -13.3% | 5.5% | -15.9% | -22.1% | -0.0% |