Adobe Inc. (ADBE) stock
ADBENasdaqServices-Prepackaged SoftwareFiscal year ends November 27
Financials through Q3 FY2026, quarter ended Aug 28, 2026Last filing: 10-Q on Sep 22, 2026Score 20/3056% below fair value
$250.23+2.11 (+0.85%)
Close on Oct 30, 2026Market cap $97.39BP/E 14.0Yield –
Price history
Adobe share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.23
+0.85% on the day
52-week range
$190.12 – $362.71
-31.0% from the high
Change over 52 weeks
-26.2%
From $339.24 on Oct 30, 2025
Average volume
5.09M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $245.93 | $272.10 | $227.00 | $250.23 | +4.29% | 93,511,319 |
| Sep 2026 | $288.26 | $294.53 | $224.67 | $239.94 | -18.05% | 116,811,061 |
| Aug 2026 | $258.25 | $294.13 | $245.46 | $292.79 | +16.92% | 90,162,920 |
| Jul 2026 | $209.43 | $266.28 | $207.06 | $250.41 | +22.14% | 127,349,962 |
| Jun 2026 | $270.00 | $275.44 | $190.12 | $205.02 | -20.91% | 184,349,385 |
| May 2026 | $252.00 | $265.09 | $231.74 | $259.21 | +5.33% | 93,881,720 |
| Apr 2026 | $241.96 | $258.75 | $224.13 | $246.10 | +1.24% | 110,506,080 |
| Mar 2026 | $257.60 | $285.36 | $233.16 | $243.08 | -7.37% | 141,420,310 |
| Feb 2026 | $297.01 | $299.38 | $244.28 | $262.41 | -10.52% | 119,274,543 |
| Jan 2026 | $350.68 | $351.12 | $284.60 | $293.25 | -16.21% | 100,462,409 |
| Dec 2025 | $316.39 | $362.71 | $316.11 | $349.99 | +9.33% | 94,756,172 |
| Nov 2025 | $340.31 | $342.46 | $311.59 | $320.13 | -5.93% | 66,050,698 |
| Oct 2025 | $347.16 | $363.70 | $327.50 | $340.31 | -3.53% | 88,125,275 |
| Sep 2025 | $350.24 | $370.86 | $331.50 | $352.75 | -1.11% | 119,604,997 |
| Aug 2025 | $355.95 | $364.65 | $330.04 | $356.70 | -0.28% | 75,964,833 |
| Jul 2025 | $385.10 | $392.58 | $354.27 | $357.69 | -7.54% | 75,673,088 |
| Jun 2025 | $408.88 | $421.48 | $373.76 | $386.88 | -6.80% | 90,975,381 |
| May 2025 | $378.30 | $422.95 | $374.07 | $415.09 | +10.70% | 59,172,068 |
| Apr 2025 | $381.13 | $388.00 | $332.01 | $374.98 | -2.23% | 89,658,826 |
| Mar 2025 | $440.65 | $453.26 | $374.50 | $383.53 | -12.55% | 94,252,869 |
| Feb 2025 | $437.80 | $465.70 | $430.88 | $438.56 | +0.25% | 55,424,454 |
| Jan 2025 | $447.76 | $450.12 | $403.75 | $437.45 | -1.63% | 80,069,029 |
| Dec 2024 | $512.85 | $557.90 | $432.47 | $444.68 | -13.81% | 105,647,309 |
| Nov 2024 | $475.41 | $539.92 | $475.05 | $515.93 | +7.92% | 53,601,884 |
| Oct 2024 | $517.45 | $519.00 | $477.38 | $478.08 | -7.67% | 61,014,985 |
| Sep 2024 | $576.30 | $587.75 | $506.49 | $517.78 | -9.86% | 71,623,449 |
| Aug 2024 | $549.99 | $578.40 | $500.00 | $574.41 | +4.13% | 41,274,346 |
| Jul 2024 | $551.37 | $580.55 | $527.59 | $551.65 | -0.70% | 51,423,977 |
| Jun 2024 | $447.58 | $558.48 | $436.58 | $555.54 | +24.91% | 92,071,982 |
| May 2024 | $461.12 | $496.76 | $433.97 | $444.76 | -3.90% | 63,594,306 |
| Apr 2024 | $504.99 | $506.92 | $462.28 | $462.83 | -8.28% | 64,952,507 |
| Mar 2024 | $561.11 | $585.35 | $485.00 | $504.60 | -9.94% | 98,006,812 |
| Feb 2024 | $619.00 | $638.25 | $528.01 | $560.28 | -9.31% | 71,229,326 |
| Jan 2024 | $589.51 | $636.25 | $563.34 | $617.78 | +3.55% | 55,334,362 |
| Dec 2023 | $609.24 | $633.89 | $578.20 | $596.60 | -2.36% | 70,831,003 |
| Nov 2023 | $535.00 | $628.60 | $534.00 | $611.01 | +14.84% | 52,923,271 |
| Oct 2023 | $508.24 | $574.40 | $504.55 | $532.06 | +4.35% | 55,824,000 |
| Sep 2023 | $564.80 | $570.24 | $498.70 | $509.90 | -8.84% | 62,947,945 |
| Aug 2023 | $545.78 | $562.10 | $503.90 | $559.34 | +2.41% | 51,215,704 |
| Jul 2023 | $486.39 | $552.94 | $475.00 | $546.17 | +11.69% | 61,176,215 |
| Jun 2023 | $412.29 | $518.74 | $412.29 | $488.99 | +17.04% | 108,631,768 |
| May 2023 | $376.51 | $432.99 | $331.89 | $417.79 | +10.66% | 86,414,639 |
| Apr 2023 | $380.88 | $386.00 | $357.25 | $377.56 | -2.03% | 39,099,052 |
| Mar 2023 | $323.80 | $385.73 | $321.00 | $385.37 | +18.96% | 82,835,372 |
| Feb 2023 | $370.01 | $402.49 | $318.60 | $323.95 | -12.53% | 57,467,866 |
| Jan 2023 | $340.16 | $373.42 | $322.44 | $370.34 | +10.05% | 48,870,544 |
| Dec 2022 | $348.03 | $355.67 | $324.35 | $336.53 | -2.44% | 65,104,637 |
| Nov 2022 | $321.01 | $350.97 | $278.23 | $344.93 | +8.30% | 70,791,369 |
| Oct 2022 | $278.27 | $330.58 | $276.60 | $318.50 | +15.73% | 82,414,691 |
| Sep 2022 | $371.00 | $396.39 | $274.73 | $275.20 | -26.31% | 124,383,107 |
| Aug 2022 | $406.51 | $451.15 | $371.06 | $373.44 | -8.94% | 51,827,633 |
| Jul 2022 | $364.18 | $414.62 | $359.07 | $410.12 | +12.04% | 46,398,257 |
| Jun 2022 | $428.00 | $441.90 | $338.00 | $366.06 | -12.11% | 71,842,535 |
| May 2022 | $397.13 | $428.55 | $370.27 | $416.48 | +5.18% | 72,500,265 |
| Apr 2022 | $455.00 | $473.49 | $394.64 | $395.95 | -13.10% | 54,963,360 |
| Mar 2022 | $468.00 | $479.21 | $407.94 | $455.62 | -2.58% | 98,679,692 |
| Feb 2022 | $536.00 | $540.46 | $416.81 | $467.68 | -12.47% | 70,330,185 |
| Jan 2022 | $566.65 | $575.00 | $480.62 | $534.30 | -5.78% | 84,134,560 |
| Dec 2021 | $676.00 | $678.78 | $538.05 | $567.06 | -15.35% | 84,170,444 |
| Nov 2021 | $651.05 | $699.54 | $634.78 | $669.85 | +3.00% | 43,338,742 |
| Oct 2021 | $577.52 | $659.19 | $552.14 | $650.36 | +12.96% | 44,401,767 |
| Sep 2021 | $664.51 | $673.88 | $573.24 | $575.72 | -13.26% | 52,679,149 |
| Aug 2021 | $625.87 | $667.90 | $612.93 | $663.70 | +6.77% | 28,726,918 |
| Jul 2021 | $583.33 | $631.64 | $581.35 | $621.63 | +6.15% | 33,922,762 |
| Jun 2021 | $504.54 | $592.24 | $487.34 | $585.64 | +16.06% | 52,699,697 |
| May 2021 | $510.97 | $511.74 | $468.50 | $504.58 | -0.74% | 39,865,012 |
| Apr 2021 | $483.12 | $525.44 | $480.50 | $508.34 | +6.94% | 40,869,444 |
| Mar 2021 | $465.68 | $482.41 | $420.78 | $475.37 | +3.42% | 75,497,824 |
| Feb 2021 | $462.28 | $506.51 | $450.12 | $459.67 | +0.20% | 44,484,763 |
| Jan 2021 | $500.30 | $500.79 | $453.34 | $458.77 | -8.27% | 57,402,628 |
| Dec 2020 | $482.01 | $506.92 | $468.82 | $500.12 | +4.52% | 54,982,901 |
| Nov 2020 | $451.00 | $502.53 | $438.94 | $478.47 | +7.02% | 53,553,749 |
| Oct 2020 | $497.43 | $519.60 | $442.51 | $447.10 | -8.84% | 48,082,353 |
| Sep 2020 | $515.00 | $536.88 | $452.52 | $490.43 | -4.47% | 84,804,221 |
| Aug 2020 | $449.84 | $533.70 | $431.59 | $513.39 | +15.55% | 54,521,743 |
| Jul 2020 | $434.80 | $470.61 | $416.29 | $444.32 | +2.07% | 54,651,459 |
| Jun 2020 | $387.08 | $446.15 | $382.00 | $435.31 | +12.60% | 70,637,474 |
| May 2020 | $347.24 | $391.27 | $340.00 | $386.60 | +9.32% | 55,546,780 |
| Apr 2020 | $307.00 | $356.23 | $289.71 | $353.64 | +11.12% | 73,073,518 |
| Mar 2020 | $349.81 | $364.95 | $255.13 | $318.24 | -7.79% | 126,575,221 |
| Feb 2020 | $353.41 | $386.75 | $324.00 | $345.12 | -1.71% | 56,924,335 |
| Jan 2020 | $330.00 | $356.82 | $328.19 | $351.14 | +6.47% | 44,262,171 |
| Dec 2019 | $309.22 | $332.88 | $297.32 | $329.81 | +6.55% | 51,177,924 |
| Nov 2019 | $279.14 | $310.00 | $276.05 | $309.53 | +11.37% | 44,731,152 |
| Oct 2019 | $278.99 | $281.51 | $259.57 | $277.93 | +0.61% | 61,576,750 |
| Sep 2019 | $284.25 | $289.59 | $267.73 | $276.25 | -2.90% | 66,765,676 |
| Aug 2019 | $299.15 | $304.99 | $276.78 | $284.51 | -4.80% | 50,917,434 |
| Jul 2019 | $299.55 | $313.11 | $295.11 | $298.86 | +1.43% | 42,492,369 |
| Jun 2019 | $270.51 | $304.00 | $257.46 | $294.65 | +8.77% | 67,826,210 |
| May 2019 | $291.00 | $291.00 | $267.22 | $270.90 | -6.34% | 49,497,456 |
| Apr 2019 | $269.85 | $291.71 | $263.72 | $289.25 | +8.54% | 46,449,949 |
| Mar 2019 | $265.75 | $269.80 | $249.10 | $266.49 | +1.52% | 71,124,247 |
| Feb 2019 | $247.82 | $266.24 | $246.10 | $262.50 | +5.92% | 50,435,502 |
| Jan 2019 | $219.91 | $250.68 | $215.15 | $247.82 | +9.54% | 67,353,456 |
| Dec 2018 | $260.71 | $260.72 | $204.95 | $226.24 | -9.83% | 95,603,866 |
| Nov 2018 | $245.69 | $254.13 | $207.02 | $250.89 | +2.09% | 80,861,804 |
| Oct 2018 | $271.76 | $277.03 | $231.70 | $245.76 | -8.96% | 105,779,373 |
| Sep 2018 | $263.67 | $277.61 | $254.54 | $269.95 | +2.44% | 59,917,266 |
| Aug 2018 | $245.00 | $269.96 | $243.71 | $263.51 | +7.70% | 54,457,355 |
| Jul 2018 | $241.05 | $263.83 | $239.60 | $244.68 | +0.36% | 53,285,434 |
| Jun 2018 | $250.55 | $258.91 | $235.87 | $243.81 | -2.19% | 76,997,471 |
| May 2018 | $220.77 | $251.52 | $218.74 | $249.28 | +12.49% | 50,056,099 |
| Apr 2018 | $214.81 | $233.17 | $207.22 | $221.60 | +2.55% | 55,290,924 |
| Mar 2018 | $210.32 | $231.34 | $201.76 | $216.08 | +3.32% | 79,826,974 |
| Feb 2018 | $199.12 | $213.44 | $179.34 | $209.13 | +4.69% | 51,128,050 |
| Jan 2018 | $175.85 | $204.45 | $175.26 | $199.76 | +13.99% | 55,028,783 |
| Dec 2017 | $179.51 | $182.00 | $165.68 | $175.24 | -3.43% | 64,573,797 |
| Nov 2017 | $176.59 | $186.27 | $174.70 | $181.47 | +3.60% | 43,601,813 |
| Oct 2017 | $149.79 | $177.58 | $146.60 | $175.16 | +17.42% | 73,438,478 |
| Sep 2017 | $155.76 | $157.89 | $143.95 | $149.18 | -3.85% | 54,560,126 |
| Aug 2017 | $147.48 | $155.36 | $144.18 | $155.16 | +5.92% | 34,323,504 |
| Jul 2017 | $141.73 | $150.40 | $138.31 | $146.49 | +3.57% | 35,247,521 |
| Jun 2017 | $141.64 | $147.45 | $131.20 | $141.44 | -0.30% | 75,688,742 |
| May 2017 | $134.30 | $143.48 | $130.82 | $141.86 | +6.07% | 49,162,759 |
| Apr 2017 | $129.59 | $134.25 | $128.21 | $133.74 | +2.77% | 38,037,694 |
| Mar 2017 | $119.24 | $130.69 | $118.38 | $130.13 | +9.96% | 61,304,595 |
| Feb 2017 | $113.31 | $120.17 | $112.27 | $118.34 | +4.37% | 38,428,125 |
| Jan 2017 | $103.43 | $114.57 | $102.81 | $113.38 | +10.13% | 49,101,623 |
| Dec 2016 | $102.82 | $107.80 | $98.00 | $102.95 | +0.14% | 61,655,811 |
| Nov 2016 | $107.79 | $109.16 | $101.66 | $102.81 | -4.37% | 57,195,985 |
| Oct 2016 | $108.41 | $111.09 | $106.53 | $107.51 | -0.95% | 35,130,050 |
| Sep 2016 | $102.23 | $109.76 | $97.87 | $108.54 | +6.09% | 65,681,300 |
| Aug 2016 | $97.75 | $102.75 | $95.42 | $102.31 | +4.55% | 37,652,700 |
| Jul 2016 | $95.04 | $98.89 | $94.06 | $97.86 | +2.16% | 38,601,400 |
| Jun 2016 | $99.24 | $100.40 | $90.35 | $95.79 | -3.70% | 70,861,700 |
| May 2016 | $94.29 | $100.56 | $92.55 | $99.47 | +5.57% | 41,951,100 |
| Apr 2016 | $93.33 | $97.69 | $92.22 | $94.22 | +0.45% | 51,711,500 |
| Mar 2016 | $85.92 | $98.00 | $83.17 | $93.80 | +10.16% | 92,260,100 |
| Feb 2016 | $88.16 | $90.24 | $71.27 | $85.15 | -4.47% | 94,742,000 |
| Jan 2016 | $91.77 | $92.85 | $82.70 | $89.13 | -5.12% | 64,430,000 |
| Dec 2015 | $92.01 | $96.42 | $88.51 | $93.94 | +2.71% | 62,890,100 |
| Nov 2015 | $89.03 | $92.66 | $88.00 | $91.46 | +3.16% | 38,706,000 |
| Oct 2015 | $82.42 | $89.70 | $79.02 | $88.66 | +7.83% | 85,481,100 |
| Sep 2015 | $77.07 | $85.99 | $75.54 | $82.22 | +4.65% | 87,621,600 |
| Aug 2015 | $82.18 | $87.25 | $71.33 | $78.57 | -4.17% | 66,487,100 |
| Jul 2015 | $81.57 | $82.82 | $78.94 | $81.99 | +1.21% | 64,725,600 |
| Jun 2015 | $79.50 | $84.36 | $76.95 | $81.01 | +2.43% | 69,707,100 |
| May 2015 | $76.29 | $80.74 | $73.96 | $79.09 | +3.98% | 41,858,000 |
| Apr 2015 | $73.61 | $77.29 | $72.78 | $76.06 | +2.87% | 43,561,100 |
| Mar 2015 | $79.14 | $79.99 | $72.12 | $73.94 | -6.52% | 62,751,300 |
| Feb 2015 | $70.44 | $80.30 | $69.04 | $79.10 | +12.79% | 36,078,200 |
| Jan 2015 | $72.70 | $74.40 | $68.98 | $70.13 | -3.54% | 44,937,400 |
| Dec 2014 | $73.64 | $77.56 | $69.66 | $72.70 | -1.33% | 78,385,800 |
| Nov 2014 | $69.93 | $74.10 | $69.66 | $73.68 | +5.08% | 50,942,600 |
| Oct 2014 | $69.13 | $70.25 | $58.51 | $70.12 | +1.34% | 81,831,000 |
| Sep 2014 | $72.06 | $73.58 | $65.79 | $69.19 | -3.77% | 73,787,200 |
| Aug 2014 | $69.01 | $72.57 | $67.57 | $71.90 | +3.83% | 44,969,000 |
| Jul 2014 | $72.09 | $73.99 | $69.01 | $69.25 | -4.30% | 49,992,100 |
| Jun 2014 | $64.54 | $74.69 | $63.49 | $72.36 | +12.12% | 72,609,400 |
| May 2014 | $61.69 | $65.82 | $57.15 | $64.54 | +4.62% | 62,379,900 |
| Apr 2014 | $65.90 | $66.31 | $59.62 | $61.69 | -6.16% | 92,738,800 |
| Mar 2014 | $68.06 | $70.24 | $63.05 | $65.74 | -4.21% | 93,606,000 |
| Feb 2014 | $59.08 | $71.11 | $57.32 | $68.63 | +15.95% | 77,966,000 |
| Jan 2014 | $59.06 | $61.98 | $57.86 | $59.19 | -1.15% | 67,724,200 |
| Dec 2013 | $56.74 | $61.09 | $53.93 | $59.88 | +5.46% | 90,737,300 |
| Nov 2013 | $54.61 | $57.99 | $53.10 | $56.78 | +4.72% | 68,113,100 |
| Oct 2013 | $52.10 | $55.12 | $48.87 | $54.22 | +4.39% | 93,686,700 |
| Sep 2013 | $46.21 | $52.96 | $45.70 | $51.94 | +13.53% | 90,381,400 |
| Aug 2013 | $47.62 | $47.85 | $44.70 | $45.75 | -3.24% | 51,490,800 |
| Jul 2013 | $45.23 | $48.63 | $44.88 | $47.28 | +3.78% | 61,205,200 |
| Jun 2013 | $42.98 | $46.44 | $42.39 | $45.56 | +6.18% | 81,588,800 |
| May 2013 | $45.14 | $47.17 | $41.91 | $42.91 | -4.81% | 80,226,300 |
| Apr 2013 | $43.36 | $45.59 | $43.13 | $45.08 | +3.58% | 74,739,100 |
| Mar 2013 | $39.30 | $43.59 | $38.96 | $43.52 | +10.71% | 80,294,900 |
| Feb 2013 | $38.20 | $39.94 | $37.66 | $39.31 | +3.91% | 59,365,200 |
| Jan 2013 | $37.92 | $38.78 | $37.36 | $37.83 | +0.40% | 74,580,500 |
| Dec 2012 | $34.78 | $38.25 | $34.57 | $37.68 | +8.87% | 112,566,500 |
| Nov 2012 | $34.08 | $34.81 | $32.14 | $34.61 | +1.70% | 65,602,000 |
| Oct 2012 | $32.58 | $34.09 | $31.33 | $34.03 | +4.90% | 77,665,800 |
| Sep 2012 | $31.24 | $34.55 | $31.01 | $32.44 | +3.74% | 99,027,100 |
| Aug 2012 | $31.05 | $34.09 | $30.25 | $31.27 | +1.26% | 84,028,800 |
| Jul 2012 | $31.86 | $32.68 | $29.52 | $30.88 | -4.60% | 72,192,700 |
| Jun 2012 | $30.37 | $33.19 | $29.81 | $32.37 | +4.25% | 103,539,900 |
| May 2012 | $33.59 | $34.09 | $30.76 | $31.05 | -7.45% | 76,515,800 |
| Apr 2012 | $34.14 | $34.78 | $32.23 | $33.55 | -2.22% | 71,857,700 |
| Mar 2012 | $32.86 | $34.75 | $31.90 | $34.31 | +4.32% | 104,823,600 |
| Feb 2012 | $31.20 | $33.50 | $31.09 | $32.89 | +6.27% | 75,524,800 |
| Jan 2012 | $28.70 | $31.77 | $28.04 | $30.95 | +9.48% | 83,922,700 |
| Dec 2011 | $26.93 | $28.93 | $26.25 | $28.27 | +3.10% | 112,056,500 |
| Nov 2011 | $28.52 | $30.68 | $25.72 | $27.42 | -6.77% | 158,923,700 |
| Oct 2011 | $23.90 | $29.72 | $22.89 | $29.41 | +21.68% | 144,782,000 |
| Sep 2011 | $25.35 | $26.30 | $23.20 | $24.17 | -4.24% | 155,145,100 |
| Aug 2011 | $27.95 | $28.04 | $22.67 | $25.24 | -8.91% | 181,807,000 |
| Jul 2011 | $31.33 | $32.35 | $27.63 | $27.71 | -11.89% | 103,737,600 |
| Jun 2011 | $34.53 | $34.82 | $29.63 | $31.45 | -9.18% | 144,761,000 |
| May 2011 | $33.68 | $35.99 | $32.75 | $34.63 | +3.22% | 86,347,400 |
| Apr 2011 | $33.53 | $34.73 | $32.91 | $33.55 | +1.18% | 117,223,200 |
| Mar 2011 | $34.73 | $35.66 | $30.76 | $33.16 | -3.88% | 160,500,000 |
| Feb 2011 | $33.25 | $35.84 | $32.72 | $34.50 | +4.39% | 85,170,400 |
| Jan 2011 | $30.83 | $34.30 | $30.79 | $33.05 | +7.37% | 136,593,600 |
| Dec 2010 | $28.15 | $31.17 | $27.51 | $30.78 | +10.72% | 152,801,100 |
| Nov 2010 | $28.29 | $29.95 | $27.49 | $27.80 | -1.24% | 139,285,900 |
| Oct 2010 | $26.31 | $30.00 | $25.45 | $28.15 | +7.65% | 314,480,500 |
| Sep 2010 | $28.14 | $33.68 | $25.70 | $26.15 | -5.60% | 382,402,200 |
| Aug 2010 | $29.11 | $29.76 | $27.02 | $27.70 | -3.55% | 143,073,800 |
| Jul 2010 | $26.52 | $29.39 | $26.01 | $28.72 | +8.66% | 165,260,100 |
| Jun 2010 | $32.36 | $34.00 | $26.32 | $26.43 | -17.61% | 242,283,900 |
| May 2010 | $33.68 | $35.40 | $30.24 | $32.08 | -4.52% | 172,179,800 |
| Apr 2010 | $35.54 | $36.35 | $33.32 | $33.60 | -5.00% | 155,380,800 |
| Mar 2010 | $34.63 | $37.30 | $34.50 | $35.37 | +2.08% | 147,865,800 |
| Feb 2010 | $32.39 | $34.70 | $31.28 | $34.65 | +7.28% | 176,471,300 |
| Jan 2010 | $36.65 | $37.80 | $32.17 | $32.30 | -12.18% | 117,423,800 |
| Dec 2009 | $35.46 | $38.20 | $35.15 | $36.78 | +4.85% | 107,666,900 |
| Nov 2009 | $32.80 | $37.15 | $32.37 | $35.08 | +6.50% | 101,830,500 |
| Oct 2009 | $32.66 | $35.95 | $31.59 | $32.94 | -0.30% | 121,183,200 |
| Sep 2009 | $31.27 | $35.78 | $30.70 | $33.04 | +5.16% | 167,570,300 |
| Aug 2009 | $32.61 | $33.49 | $31.10 | $31.42 | -3.08% | 119,759,100 |
| Jul 2009 | $28.38 | $33.34 | $26.08 | $32.42 | +14.56% | 150,398,100 |
| Jun 2009 | $28.30 | $31.00 | $27.20 | $28.30 | +0.43% | 172,886,300 |
| May 2009 | $27.08 | $28.19 | $24.78 | $28.18 | +3.03% | 139,965,800 |
| Apr 2009 | $20.93 | $27.71 | $20.79 | $27.35 | +27.86% | 174,023,000 |
| Mar 2009 | $16.49 | $23.00 | $15.87 | $21.39 | +28.08% | 256,381,200 |
| Feb 2009 | $19.41 | $22.01 | $15.70 | $16.70 | -13.52% | 214,105,600 |
| Jan 2009 | $21.11 | $24.81 | $18.70 | $19.31 | -9.30% | 173,444,000 |
| Dec 2008 | $22.71 | $24.04 | $19.49 | $21.29 | -8.07% | 165,574,300 |
| Nov 2008 | $26.79 | $29.28 | $19.85 | $23.16 | -13.06% | 179,299,700 |
| Oct 2008 | $39.42 | $39.42 | $22.83 | $26.64 | -32.51% | 236,580,900 |
| Sep 2008 | $43.83 | $45.26 | $35.98 | $39.47 | -7.84% | 163,191,800 |
| Aug 2008 | $41.78 | $46.44 | $40.28 | $42.83 | +3.58% | 119,819,500 |
| Jul 2008 | $39.23 | $42.34 | $37.75 | $41.35 | +4.98% | 151,116,900 |
| Jun 2008 | $43.97 | $44.66 | $39.28 | $39.39 | -10.60% | 136,263,600 |
| May 2008 | $38.34 | $44.38 | $37.90 | $44.06 | +18.16% | 115,526,900 |
| Apr 2008 | $36.56 | $38.10 | $35.36 | $37.29 | +4.78% | 145,665,900 |
| Mar 2008 | $33.49 | $37.34 | $30.70 | $35.59 | +5.77% | 204,385,500 |
| Feb 2008 | $34.67 | $36.46 | $32.08 | $33.65 | -3.66% | 169,647,000 |
| Jan 2008 | $42.90 | $43.25 | $32.61 | $34.93 | -18.25% | 192,642,000 |
| Dec 2007 | $41.87 | $44.79 | $40.59 | $42.73 | +1.40% | 137,586,700 |
| Nov 2007 | $47.75 | $48.27 | $39.56 | $42.14 | -12.03% | 187,476,000 |
| Oct 2007 | $43.89 | $48.47 | $42.94 | $47.90 | +9.71% | 153,943,200 |
| Sep 2007 | $42.75 | $44.80 | $41.26 | $43.66 | +2.13% | 160,525,000 |
| Aug 2007 | $40.29 | $43.04 | $38.54 | $42.75 | +6.11% | 145,624,600 |
| Jul 2007 | $40.15 | $42.85 | $39.87 | $40.29 | +0.35% | 136,633,200 |
| Jun 2007 | $44.15 | $44.88 | $39.25 | $40.15 | -8.87% | 160,290,000 |
| May 2007 | $41.67 | $44.92 | $40.58 | $44.06 | +6.02% | 141,042,100 |
| Apr 2007 | $41.56 | $43.66 | $41.03 | $41.56 | -0.34% | 111,753,800 |
| Mar 2007 | $38.50 | $43.95 | $38.20 | $41.70 | +6.24% | 150,391,000 |
| Feb 2007 | $38.91 | $41.10 | $37.45 | $39.25 | +0.98% | 105,601,400 |
| Jan 2007 | $40.72 | $41.32 | $37.20 | $38.87 | -5.47% | 103,106,300 |
| Dec 2006 | $40.16 | $43.22 | $37.61 | $41.12 | +2.39% | 111,848,400 |
| Nov 2006 | $38.40 | $42.75 | $37.25 | $40.16 | +4.99% | 91,192,700 |
| Oct 2006 | $37.54 | $39.61 | $36.69 | $38.25 | +2.11% | 106,159,100 |
| Sep 2006 | $32.44 | $38.61 | $31.00 | $37.46 | +15.47% | 132,012,600 |
| Aug 2006 | $28.40 | $34.55 | $28.00 | $32.44 | +13.78% | 105,441,500 |
| Jul 2006 | $30.61 | $30.78 | $25.98 | $28.51 | -6.09% | 96,289,700 |
| Jun 2006 | $28.68 | $31.08 | $27.50 | $30.36 | +6.04% | 198,561,100 |
| May 2006 | $39.15 | $39.21 | $28.30 | $28.63 | -26.96% | 173,818,500 |
| Apr 2006 | $35.18 | $39.87 | $34.97 | $39.20 | +12.16% | 77,816,200 |
| Mar 2006 | $38.52 | $39.50 | $34.91 | $34.95 | -9.34% | 117,094,400 |
| Feb 2006 | $39.32 | $40.59 | $37.05 | $38.55 | -2.97% | 77,088,600 |
| Jan 2006 | $37.20 | $40.85 | $36.13 | $39.73 | +7.49% | 125,588,900 |
| Dec 2005 | $32.76 | $39.34 | $32.75 | $36.96 | +13.34% | 191,839,300 |
| Nov 2005 | $31.83 | $34.24 | $31.80 | $32.61 | +1.12% | 89,256,600 |
| Oct 2005 | $29.55 | $33.64 | $27.86 | $32.25 | +8.04% | 145,134,800 |
| Sep 2005 | $26.92 | $29.99 | $26.54 | $29.85 | +10.39% | 116,699,700 |
| Aug 2005 | $29.53 | $29.83 | $25.80 | $27.04 | -8.77% | 140,559,500 |
| Jul 2005 | $28.74 | $30.40 | $26.25 | $29.64 | +3.60% | 122,106,000 |
| Jun 2005 | $33.03 | $33.44 | $28.25 | $28.61 | -13.62% | 139,524,100 |
| May 2005 | $29.87 | $33.32 | $28.14 | $33.12 | +11.38% | 125,255,300 |
| Apr 2005 | $33.91 | $34.45 | $26.57 | $29.74 | -11.46% | 208,784,600 |
| Mar 2005 | $31.03 | $34.48 | $30.76 | $33.59 | +8.78% | 123,063,400 |
| Feb 2005 | $28.45 | $32.56 | $28.45 | $30.88 | +8.52% | 94,727,000 |
| Jan 2005 | $31.50 | $31.75 | $27.40 | $28.45 | -9.31% | 107,893,800 |
| Dec 2004 | $30.29 | $32.24 | $29.66 | $31.37 | +3.60% | 103,466,000 |
| Nov 2004 | $28.12 | $30.56 | $27.76 | $30.28 | +8.08% | 85,978,400 |
| Oct 2004 | $24.75 | $28.04 | $24.64 | $28.02 | +13.26% | 106,978,600 |
| Sep 2004 | $22.79 | $25.37 | $22.51 | $24.74 | +7.85% | 116,622,000 |
| Aug 2004 | $20.98 | $23.29 | $20.62 | $22.94 | +8.75% | 95,743,400 |
| Jul 2004 | $23.19 | $23.35 | $19.66 | $21.09 | -9.29% | 115,742,800 |
| Jun 2004 | $22.02 | $23.68 | $21.25 | $23.25 | +4.19% | 120,289,400 |
| May 2004 | $21.59 | $23.44 | $20.93 | $22.32 | +7.54% | 127,391,400 |
| Apr 2004 | $19.80 | $21.89 | $19.70 | $20.75 | +5.60% | 125,254,400 |
| Mar 2004 | $18.75 | $20.23 | $17.15 | $19.65 | +5.50% | 180,266,600 |
| Feb 2004 | $19.30 | $20.07 | $17.78 | $18.63 | -2.74% | 110,567,200 |
| Jan 2004 | $19.82 | $19.99 | $17.89 | $19.15 | -2.00% | 159,905,200 |
| Dec 2003 | $20.82 | $21.50 | $18.78 | $19.54 | -5.40% | 160,888,600 |
| Nov 2003 | $22.11 | $23.19 | $19.06 | $20.66 | -5.60% | 133,694,000 |
| Oct 2003 | $19.76 | $22.50 | $19.50 | $21.88 | +11.09% | 134,537,200 |
| Sep 2003 | $19.62 | $21.00 | $18.12 | $19.70 | +1.44% | 177,425,400 |
| Aug 2003 | $16.17 | $19.60 | $15.64 | $19.42 | +18.64% | 105,368,200 |
| Jul 2003 | $15.89 | $17.83 | $15.61 | $16.37 | +2.06% | 123,517,400 |
| Jun 2003 | $17.84 | $20.00 | $15.23 | $16.04 | -9.20% | 220,819,400 |
| May 2003 | $17.73 | $19.19 | $16.57 | $17.66 | +2.29% | 136,235,800 |
| Apr 2003 | $15.61 | $18.06 | $15.20 | $17.27 | +12.00% | 140,455,600 |
| Mar 2003 | $13.73 | $17.14 | $12.82 | $15.42 | +12.11% | 204,841,600 |
| Feb 2003 | $13.47 | $14.60 | $12.88 | $13.75 | +4.09% | 103,464,800 |
| Jan 2003 | $12.50 | $14.67 | $12.29 | $13.21 | +6.53% | 119,302,000 |
| Dec 2002 | $15.28 | $15.54 | $12.14 | $12.40 | -16.02% | 137,321,400 |
| Nov 2002 | $11.77 | $15.26 | $11.54 | $14.77 | +24.92% | 139,958,400 |
| Oct 2002 | $9.56 | $12.82 | $8.86 | $11.82 | +23.77% | 189,738,600 |
| Sep 2002 | $9.82 | $10.51 | $9.08 | $9.55 | -4.98% | 137,722,400 |
| Aug 2002 | $9.17 | $10.63 | $8.25 | $10.05 | -16.11% | 184,005,000 |
| Jul 2002 | $14.31 | $14.49 | $11.52 | $11.98 | -15.93% | 176,212,000 |
| Jun 2002 | $18.01 | $19.52 | $13.03 | $14.25 | -21.05% | 253,536,200 |
| May 2002 | $20.10 | $21.66 | $17.53 | $18.05 | -9.66% | 195,149,200 |
| Apr 2002 | $19.92 | $20.50 | $18.02 | $19.98 | -0.82% | 155,333,800 |
| Mar 2002 | $18.43 | $20.69 | $18.21 | $20.15 | +10.75% | 139,779,400 |
| Feb 2002 | $17.55 | $19.22 | $16.51 | $18.19 | +7.95% | 123,735,400 |
| Jan 2002 | $15.57 | $19.60 | $15.10 | $16.85 | +8.53% | 158,035,200 |
| Dec 2001 | $15.96 | $18.80 | $15.00 | $15.53 | -3.21% | 150,719,400 |
| Nov 2001 | $13.23 | $17.50 | $13.10 | $16.04 | +21.52% | 154,645,800 |
| Oct 2001 | $11.98 | $16.95 | $11.63 | $13.20 | +10.09% | 223,288,400 |
| Sep 2001 | $16.70 | $17.16 | $11.10 | $11.99 | -28.65% | 163,922,400 |
| Aug 2001 | $18.96 | $19.78 | $15.61 | $16.81 | -10.35% | 162,557,600 |
| Jul 2001 | $23.45 | $23.92 | $18.73 | $18.75 | -20.23% | 188,806,400 |
| Jun 2001 | $20.10 | $24.07 | $18.90 | $23.50 | +18.18% | 169,421,000 |
| May 2001 | $21.83 | $23.87 | $18.88 | $19.89 | -11.46% | 152,148,600 |
| Apr 2001 | $17.56 | $24.40 | $14.73 | $22.46 | +28.45% | 214,509,000 |
| Mar 2001 | $14.44 | $18.97 | $12.28 | $17.49 | +20.33% | 261,096,200 |
| Feb 2001 | $22.22 | $23.22 | $13.30 | $14.53 | -33.48% | 290,014,600 |
| Jan 2001 | $29.19 | $30.81 | $21.19 | $21.84 | -24.92% | 243,784,800 |
| Dec 2000 | $33.00 | $38.78 | $28.25 | $29.09 | -8.19% | 183,635,000 |
| Nov 2000 | $37.63 | $43.66 | $31.13 | $31.69 | -16.68% | 158,851,400 |
| Oct 2000 | $39.34 | $42.55 | $30.73 | $38.03 | -2.01% | 221,113,800 |
| Sep 2000 | $33.23 | $40.50 | $30.38 | $38.81 | +19.42% | 188,908,800 |
| Aug 2000 | $29.38 | $33.38 | $27.00 | $32.50 | +13.54% | 94,094,800 |
| Jul 2000 | $32.25 | $35.83 | $25.75 | $28.63 | -11.92% | 122,200,000 |
| Jun 2000 | $28.96 | $33.00 | $28.06 | $32.50 | +15.49% | 177,846,400 |
| May 2000 | $30.55 | $32.75 | $25.41 | $28.14 | -6.93% | 177,685,600 |
| Apr 2000 | $28.27 | $31.97 | $22.06 | $30.23 | +8.65% | 203,867,200 |
| Mar 2000 | $25.55 | $29.00 | $19.25 | $27.83 | +9.13% | 254,780,000 |
| Feb 2000 | $13.97 | $26.66 | $13.78 | $25.50 | +85.24% | 197,750,000 |
| Jan 2000 | $16.81 | $16.88 | $13.36 | $13.77 | -18.12% | 154,790,400 |
| Dec 1999 | $16.97 | $17.97 | $14.97 | $16.81 | -2.09% | 235,943,200 |
| Nov 1999 | $17.72 | $19.75 | $16.78 | $17.17 | -1.79% | 133,902,800 |
| Oct 1999 | $14.17 | $17.56 | $13.80 | $17.48 | +23.24% | 155,488,400 |
| Sep 1999 | $12.63 | $14.34 | $11.88 | $14.19 | +13.93% | 204,444,000 |
| Aug 1999 | $10.67 | $13.16 | $10.31 | $12.45 | +16.18% | 180,070,400 |
| Jul 1999 | $10.34 | $11.70 | $10.10 | $10.72 | +4.38% | 122,204,800 |
| Jun 1999 | $9.24 | $11.03 | $8.38 | $10.27 | +10.83% | 185,961,600 |
| May 1999 | $7.93 | $10.13 | $7.70 | $9.27 | +16.96% | 190,352,000 |
| Apr 1999 | $7.10 | $8.31 | $6.61 | $7.92 | +11.67% | 140,386,400 |
| Mar 1999 | $5.05 | $7.48 | $4.71 | $7.09 | +40.99% | 204,134,400 |
| Feb 1999 | $5.95 | $6.16 | $4.95 | $5.03 | -15.71% | 113,295,200 |
| Jan 1999 | $5.84 | $6.38 | $5.76 | $5.97 | +2.14% | 127,668,000 |
| Dec 1998 | $5.50 | $6.03 | $4.59 | $5.84 | +4.47% | 190,580,000 |
| Nov 1998 | $4.72 | $6.00 | $4.70 | $5.59 | +20.54% | 130,924,000 |
| Oct 1998 | $4.25 | $4.96 | $3.75 | $4.64 | +7.03% | 206,446,400 |
| Sep 1998 | $3.22 | $4.46 | $2.95 | $4.34 | +32.14% | 175,596,800 |
| Aug 1998 | $4.12 | $4.16 | $3.01 | $3.28 | -18.76% | 254,435,200 |
| Jul 1998 | $5.31 | $5.36 | $4.03 | $4.04 | -23.86% | 149,949,600 |
| Jun 1998 | $4.99 | $5.64 | $4.80 | $5.30 | +6.26% | 171,168,800 |
| May 1998 | $6.26 | $6.44 | $4.99 | $4.99 | -20.22% | 164,019,200 |
| Apr 1998 | $5.64 | $6.48 | $5.47 | $6.26 | +10.79% | 196,475,200 |
| Mar 1998 | $5.54 | $6.18 | $5.30 | $5.65 | +2.26% | 270,197,600 |
| Feb 1998 | $4.86 | $5.59 | $4.71 | $5.52 | +14.77% | 192,853,600 |
| Jan 1998 | $5.11 | $5.44 | $4.63 | $4.81 | -6.67% | 140,194,400 |
| Dec 1997 | $5.31 | $5.42 | $4.19 | $5.16 | -1.78% | 229,385,600 |
| Nov 1997 | $6.02 | $6.16 | $5.06 | $5.25 | -12.04% | 171,952,000 |
| Oct 1997 | $6.31 | $6.59 | $5.50 | $5.97 | -5.21% | 243,068,800 |
| Sep 1997 | $4.98 | $6.64 | $4.97 | $6.30 | +27.94% | 296,063,200 |
| Aug 1997 | $4.69 | $5.50 | $4.63 | $4.92 | +5.35% | 248,330,400 |
| Jul 1997 | $4.38 | $4.89 | $4.25 | $4.67 | +6.60% | 220,635,200 |
| Jun 1997 | $5.61 | $5.66 | $4.36 | $4.38 | -21.43% | 325,674,400 |
| May 1997 | $5.14 | $6.13 | $5.09 | $5.58 | +14.06% | 370,282,400 |
| Apr 1997 | $4.91 | $5.63 | $4.61 | $4.89 | -2.49% | 231,620,800 |
| Mar 1997 | $4.58 | $5.45 | $4.06 | $5.02 | +9.93% | 272,635,200 |
| Feb 1997 | $4.75 | $5.03 | $4.33 | $4.56 | -3.63% | 164,996,000 |
| Jan 1997 | $4.70 | $5.52 | $4.36 | $4.73 | +1.34% | 239,695,200 |
| Dec 1996 | $4.94 | $5.50 | $4.59 | $4.67 | -5.38% | 142,486,400 |
| Nov 1996 | $4.33 | $5.52 | $4.11 | $4.94 | +14.08% | 221,170,400 |
| Oct 1996 | $4.67 | $4.77 | $4.06 | $4.33 | -7.05% | 170,451,200 |
| Sep 1996 | $4.28 | $4.88 | $3.94 | $4.66 | +6.81% | 244,012,000 |
| Aug 1996 | $3.81 | $4.73 | $3.75 | $4.36 | +14.81% | 131,884,000 |
| Jul 1996 | $4.48 | $4.58 | $3.56 | $3.80 | -15.33% | 187,437,600 |
| Jun 1996 | $4.63 | $4.69 | $4.19 | $4.48 | -3.37% | 216,494,400 |
| May 1996 | $5.31 | $5.64 | $4.55 | $4.64 | -13.66% | 270,352,000 |
| Apr 1996 | $4.06 | $5.47 | $3.95 | $5.38 | +33.33% | 206,333,600 |
| Mar 1996 | $4.22 | $4.41 | $3.84 | $4.03 | -3.73% | 267,349,600 |
| Feb 1996 | $3.91 | $5.09 | $3.75 | $4.19 | -1.47% | 368,700,000 |
| Jan 1996 | $7.75 | $8.03 | $4.19 | $4.25 | -45.16% | 600,165,600 |
| Dec 1995 | $8.53 | $9.28 | $7.13 | $7.75 | -8.32% | 269,967,200 |
| Nov 1995 | $7.13 | $8.78 | $7.06 | $8.45 | +18.64% | 321,649,600 |
| Oct 1995 | $6.52 | $7.39 | $5.63 | $7.13 | +10.14% | 229,078,400 |
| Sep 1995 | $6.41 | $6.84 | $5.66 | $6.47 | +1.47% | 289,660,000 |
| Aug 1995 | $7.72 | $8.03 | $6.19 | $6.38 | -17.41% | 280,664,000 |
| Jul 1995 | $7.31 | $8.25 | $6.72 | $7.72 | +6.47% | 171,980,000 |
| Jun 1995 | $6.50 | $8.31 | $6.44 | $7.25 | +11.54% | 270,233,600 |
| May 1995 | $7.25 | $7.34 | $6.44 | $6.50 | -10.73% | 194,244,000 |
| Apr 1995 | $6.16 | $7.31 | $5.80 | $7.28 | +17.68% | 210,144,000 |
| Mar 1995 | $4.44 | $6.59 | $4.28 | $6.19 | +38.46% | 296,831,200 |
| Feb 1995 | $3.66 | $4.53 | $3.56 | $4.47 | +23.54% | 154,816,800 |
| Jan 1995 | $3.75 | $4.19 | $3.41 | $3.62 | -2.73% | 169,518,400 |
| Dec 1994 | $4.13 | $4.38 | $3.56 | $3.72 | -9.85% | 162,810,400 |
| Nov 1994 | $4.50 | $4.69 | $3.88 | $4.13 | -8.33% | 114,940,000 |
| Oct 1994 | $4.09 | $4.81 | $3.97 | $4.50 | +10.77% | 130,593,600 |
| Sep 1994 | $3.94 | $4.63 | $3.72 | $4.06 | +2.36% | 145,412,000 |
| Aug 1994 | $3.84 | $4.31 | $3.59 | $3.97 | +2.42% | 130,108,000 |
| Jul 1994 | $3.41 | $3.97 | $3.30 | $3.88 | +13.76% | 150,084,800 |
| Jun 1994 | $3.56 | $3.78 | $3.06 | $3.41 | -5.22% | 117,711,200 |
| May 1994 | $3.31 | $3.72 | $2.97 | $3.59 | +7.48% | 163,617,600 |
| Apr 1994 | $2.88 | $3.41 | $2.69 | $3.34 | +10.31% | 182,832,000 |
| Mar 1994 | $3.72 | $4.31 | $2.94 | $3.03 | -17.09% | 257,851,200 |
| Feb 1994 | $3.81 | $4.00 | $3.31 | $3.66 | -3.31% | 121,456,000 |
| Jan 1994 | $2.78 | $3.88 | $2.56 | $3.78 | +35.95% | 217,053,600 |
| Dec 1993 | $2.94 | $3.13 | $2.47 | $2.78 | -3.78% | 131,544,800 |
| Nov 1993 | $2.72 | $3.08 | $2.38 | $2.89 | +6.32% | 144,061,600 |
| Oct 1993 | $2.34 | $2.91 | $2.25 | $2.72 | +19.18% | 168,071,200 |
| Sep 1993 | $2.63 | $2.69 | $2.03 | $2.28 | -14.12% | 197,997,600 |
| Aug 1993 | $3.09 | $3.73 | $2.41 | $2.66 | -14.14% | 237,898,400 |
| Jul 1993 | $3.83 | $3.92 | $2.97 | $3.09 | -19.84% | 263,379,200 |
| Jun 1993 | $4.11 | $4.63 | $3.83 | $3.86 | -6.44% | 401,220,800 |
| May 1993 | $3.56 | $4.47 | $3.56 | $4.13 | +15.28% | 269,955,200 |
| Apr 1993 | $2.69 | $3.63 | $2.31 | $3.58 | +33.14% | 288,004,800 |
| Mar 1993 | $2.83 | $2.94 | $2.61 | $2.69 | -3.64% | 172,134,400 |
| Feb 1993 | $2.58 | $2.86 | $2.45 | $2.79 | +7.53% | 164,121,600 |
| Jan 1993 | $2.00 | $2.86 | $1.95 | $2.59 | +31.75% | 319,636,800 |
| Dec 1992 | $2.14 | $2.22 | $1.81 | $1.97 | -7.35% | 134,280,000 |
| Nov 1992 | $2.20 | $2.41 | $1.95 | $2.13 | -4.56% | 221,929,600 |
| Oct 1992 | $1.77 | $2.25 | $1.58 | $2.23 | +26.67% | 270,187,200 |
| Sep 1992 | $2.03 | $2.28 | $1.66 | $1.76 | -13.46% | 307,689,600 |
| Aug 1992 | $2.34 | $2.41 | $1.98 | $2.03 | -14.47% | 238,894,400 |
| Jul 1992 | $2.83 | $2.94 | $2.23 | $2.38 | -16.48% | 286,363,200 |
| Jun 1992 | $2.83 | $3.08 | $2.59 | $2.84 | 0.00% | 205,929,600 |
| May 1992 | $2.77 | $3.03 | $2.66 | $2.84 | +2.83% | 167,400,000 |
| Apr 1992 | $3.17 | $3.19 | $2.34 | $2.77 | -13.66% | 306,241,600 |
| Mar 1992 | $3.52 | $3.67 | $3.09 | $3.20 | -9.29% | 224,454,400 |
| Feb 1992 | $3.83 | $4.06 | $3.41 | $3.53 | -7.94% | 143,904,000 |
| Jan 1992 | $4.05 | $4.28 | $3.67 | $3.84 | -6.30% | 236,782,400 |
| Dec 1991 | $2.95 | $4.23 | $2.95 | $4.09 | +36.46% | 161,156,800 |
| Nov 1991 | $3.25 | $3.63 | $2.92 | $3.00 | -9.43% | 164,289,600 |
| Oct 1991 | $3.20 | $3.48 | $3.00 | $3.31 | +3.42% | 142,470,400 |
| Sep 1991 | $3.20 | $3.48 | $2.58 | $3.20 | +0.74% | 237,348,800 |
| Aug 1991 | $3.34 | $3.78 | $2.98 | $3.18 | -4.91% | 248,152,000 |
| Jul 1991 | $2.77 | $3.36 | $2.69 | $3.34 | +23.70% | 141,049,600 |
| Jun 1991 | $3.17 | $3.44 | $2.63 | $2.70 | -14.36% | 143,364,800 |
| May 1991 | $3.14 | $3.45 | $2.77 | $3.16 | -2.41% | 207,204,800 |
| Apr 1991 | $3.36 | $3.94 | $3.17 | $3.23 | -4.17% | 167,409,600 |
| Mar 1991 | $2.98 | $3.45 | $2.81 | $3.38 | +12.21% | 208,040,000 |
| Feb 1991 | $2.39 | $3.14 | $2.38 | $3.01 | +26.64% | 199,214,400 |
| Jan 1991 | $1.81 | $2.41 | $1.67 | $2.38 | +30.47% | 231,432,000 |
| Dec 1990 | $1.59 | $1.95 | $1.58 | $1.82 | +15.35% | 132,350,400 |
| Nov 1990 | $1.52 | $1.88 | $1.47 | $1.58 | +5.21% | 219,249,600 |
| Oct 1990 | $1.27 | $1.67 | $1.06 | $1.50 | +26.32% | 184,884,800 |
| Sep 1990 | $1.55 | $1.83 | $1.11 | $1.19 | -24.00% | 184,358,400 |
| Aug 1990 | $2.19 | $2.22 | $1.45 | $1.56 | -28.83% | 140,803,200 |
| Jul 1990 | $2.31 | $2.44 | $2.11 | $2.20 | -4.42% | 126,584,000 |
| Jun 1990 | $2.25 | $2.45 | $1.89 | $2.30 | +3.16% | 279,147,200 |
| May 1990 | $2.44 | $3.17 | $2.08 | $2.23 | -6.86% | 370,451,200 |
| Apr 1990 | $2.31 | $2.53 | $2.28 | $2.39 | +0.66% | 114,280,000 |
| Mar 1990 | $1.91 | $2.91 | $1.89 | $2.38 | +25.62% | 296,008,000 |
| Feb 1990 | $1.48 | $1.92 | $1.45 | $1.89 | +28.72% | 125,196,800 |
| Jan 1990 | $1.27 | $1.58 | $1.22 | $1.47 | +16.06% | 148,638,400 |
| Dec 1989 | $1.19 | $1.28 | $1.02 | $1.27 | +5.19% | 61,203,200 |
| Nov 1989 | $1.05 | $1.25 | $0.9844 | $1.20 | +14.92% | 56,182,400 |
| Oct 1989 | $1.09 | $1.13 | $0.875 | $1.05 | -5.63% | 120,590,400 |
| Sep 1989 | $1.58 | $1.59 | $0.9219 | $1.11 | -29.70% | 297,713,600 |
| Aug 1989 | $1.42 | $1.66 | $1.38 | $1.58 | +10.99% | 112,894,400 |
| Jul 1989 | $1.66 | $1.69 | $1.38 | $1.42 | -14.15% | 150,236,800 |
| Jun 1989 | $1.77 | $1.86 | $1.59 | $1.66 | -6.19% | 86,942,400 |
| May 1989 | $1.66 | $1.88 | $1.55 | $1.77 | +5.60% | 112,435,200 |
| Apr 1989 | $1.36 | $1.69 | $1.34 | $1.67 | +24.42% | 80,529,600 |
| Mar 1989 | $1.27 | $1.39 | $1.16 | $1.34 | +6.18% | 135,072,000 |
| Feb 1989 | $1.45 | $1.58 | $1.22 | $1.27 | -12.43% | 198,883,200 |
| Jan 1989 | $1.56 | $1.63 | $1.36 | $1.45 | -5.62% | 91,731,200 |
| Dec 1988 | $1.44 | $1.59 | $1.31 | $1.53 | +10.12% | 65,182,400 |
| Nov 1988 | $1.36 | $1.42 | $1.30 | $1.39 | +3.79% | 61,270,400 |
| Oct 1988 | $1.34 | $1.55 | $1.33 | $1.34 | -1.44% | 126,787,200 |
| Sep 1988 | $1.19 | $1.40 | $1.15 | $1.36 | +11.54% | 62,985,600 |
| Aug 1988 | $1.30 | $1.33 | $1.09 | $1.22 | -6.02% | 75,910,400 |
| Jul 1988 | $1.25 | $1.42 | $1.24 | $1.30 | +3.11% | 47,408,000 |
| Jun 1988 | $1.13 | $1.26 | $1.10 | $1.26 | +14.18% | 63,232,000 |
| May 1988 | $1.11 | $1.16 | $0.9688 | $1.10 | +0.71% | 65,619,200 |
| Apr 1988 | $0.9297 | $1.14 | $0.9219 | $1.09 | +12.91% | 58,073,600 |
| Mar 1988 | $0.9219 | $1.06 | $0.9063 | $0.9688 | +6.90% | 90,256,000 |
| Feb 1988 | $0.8281 | $0.9609 | $0.7344 | $0.9063 | +9.43% | 81,411,200 |
| Jan 1988 | $0.9219 | $0.9844 | $0.7422 | $0.8281 | -10.17% | 97,209,600 |
| Dec 1987 | $0.7578 | $0.9531 | $0.7188 | $0.9219 | +21.65% | 59,043,200 |
| Nov 1987 | $0.7031 | $0.8594 | $0.6406 | $0.7578 | +7.78% | 66,668,800 |
| Oct 1987 | $1.20 | $1.42 | $0.4063 | $0.7031 | -41.56% | 128,131,200 |
| Sep 1987 | $1.01 | $1.24 | $0.9922 | $1.20 | +19.38% | 68,310,400 |
| Aug 1987 | $1.03 | $1.23 | $0.9375 | $1.01 | -2.28% | 80,700,800 |
| Jul 1987 | $1.09 | $1.16 | $0.9375 | $1.03 | -5.03% | 78,195,200 |
| Jun 1987 | $1.50 | $1.54 | $0.875 | $1.09 | -27.61% | 169,865,600 |
| May 1987 | $1.52 | $1.75 | $1.42 | $1.50 | -1.03% | 58,790,400 |
| Apr 1987 | $1.08 | $1.56 | $1.00 | $1.52 | +40.58% | 114,217,600 |
| Mar 1987 | $0.7109 | $1.11 | $0.6992 | $1.08 | +51.64% | 176,380,800 |
| Feb 1987 | $0.5391 | $0.7305 | $0.5391 | $0.7109 | +33.82% | 71,571,200 |
| Jan 1987 | $0.4063 | $0.5781 | $0.4063 | $0.5313 | +33.33% | 62,105,600 |
| Dec 1986 | $0.3828 | $0.4219 | $0.3633 | $0.3984 | +4.08% | 46,156,800 |
| Nov 1986 | $0.3633 | $0.3906 | $0.3398 | $0.3828 | +4.81% | 18,368,000 |
| Oct 1986 | $0.2695 | $0.375 | $0.2695 | $0.3652 | +35.51% | 26,118,400 |
| Sep 1986 | $0.2227 | $0.3008 | $0.2227 | $0.2695 | +30.19% | 22,393,600 |
| Aug 1986 | $0.2109 | $0.2344 | $0.207 | $0.207 | – | 42,649,600 |
Seasonality
ADBE 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 | 2.2% | -3.1% | -0.3% | 0.8% | 4.9% | 3.7% | 5.1% | 4.5% | -8.6% | 2.6% | 5.8% | -3.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -16.2% | -10.5% | -7.4% | 1.2% | 5.3% | -20.9% | 22.1% | 16.9% | -18.1% | 4.3% | ||
| 2025 | -1.6% | 0.3% | -12.5% | -2.2% | 10.7% | -6.8% | -7.5% | -0.3% | -1.1% | -3.5% | -5.9% | 9.3% |
| 2024 | 3.6% | -9.3% | -9.9% | -8.3% | -3.9% | 24.9% | -0.7% | 4.1% | -9.9% | -7.7% | 7.9% | -13.8% |
| 2023 | 10.0% | -12.5% | 19.0% | -2.0% | 10.7% | 17.0% | 11.7% | 2.4% | -8.8% | 4.3% | 14.8% | -2.4% |
| 2022 | -5.8% | -12.5% | -2.6% | -13.1% | 5.2% | -12.1% | 12.0% | -8.9% | -26.3% | 15.7% | 8.3% | -2.4% |
| 2021 | -8.3% | 0.2% | 3.4% | 6.9% | -0.7% | 16.1% | 6.1% | 6.8% | -13.3% | 13.0% | 3.0% | -15.3% |
| 2020 | 6.5% | -1.7% | -7.8% | 11.1% | 9.3% | 12.6% | 2.1% | 15.5% | -4.5% | -8.8% | 7.0% | 4.5% |
| 2019 | 9.5% | 5.9% | 1.5% | 8.5% | -6.3% | 8.8% | 1.4% | -4.8% | -2.9% | 0.6% | 11.4% | 6.6% |
| 2018 | 14.0% | 4.7% | 3.3% | 2.6% | 12.5% | -2.2% | 0.4% | 7.7% | 2.4% | -9.0% | 2.1% | -9.8% |
| 2017 | 10.1% | 4.4% | 10.0% | 2.8% | 6.1% | -0.3% | 3.6% | 5.9% | -3.9% | 17.4% | 3.6% | -3.4% |