Analog Devices Inc (ADI) stock
ADINasdaqSemiconductors & Related DevicesFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 19, 2026Score 18/3033% above fair value
$417.11−16.17 (-3.73%)
Close on Oct 30, 2026Market cap $202.12BP/E 49.5Yield 0.93%
Price history
Analog Devices share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$417.11
-3.73% on the day
52-week range
$223.47 – $445.91
-6.5% from the high
Change over 52 weeks
+79.1%
From $232.90 on Oct 30, 2025
Average volume
3.84M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $396.94 | $433.39 | $382.00 | $417.11 | +5.14% | 78,948,964 |
| Sep 2026 | $356.33 | $405.38 | $348.00 | $396.71 | +9.55% | 69,491,036 |
| Aug 2026 | $363.00 | $396.95 | $353.11 | $362.14 | -1.43% | 75,847,354 |
| Jul 2026 | $390.89 | $400.69 | $352.73 | $367.41 | -7.49% | 90,627,412 |
| Jun 2026 | $404.25 | $445.91 | $382.82 | $397.17 | -4.03% | 119,300,698 |
| May 2026 | $397.06 | $435.72 | $381.22 | $413.85 | +2.88% | 90,960,271 |
| Apr 2026 | $318.20 | $408.37 | $309.79 | $402.26 | +26.44% | 67,113,282 |
| Mar 2026 | $348.78 | $356.05 | $300.56 | $318.14 | -10.58% | 86,837,876 |
| Feb 2026 | $306.92 | $363.20 | $306.92 | $355.79 | +14.45% | 92,282,547 |
| Jan 2026 | $275.07 | $319.26 | $270.46 | $310.88 | +14.63% | 73,003,714 |
| Dec 2025 | $262.95 | $284.23 | $262.00 | $271.20 | +2.21% | 79,211,089 |
| Nov 2025 | $234.95 | $265.75 | $223.47 | $265.34 | +13.33% | 79,216,097 |
| Oct 2025 | $243.71 | $248.83 | $224.71 | $234.13 | -4.71% | 76,515,914 |
| Sep 2025 | $246.50 | $252.00 | $238.78 | $245.70 | -2.23% | 57,056,260 |
| Aug 2025 | $222.36 | $258.13 | $218.37 | $251.31 | +11.88% | 82,587,993 |
| Jul 2025 | $236.54 | $247.73 | $222.00 | $224.63 | -5.63% | 74,223,821 |
| Jun 2025 | $212.40 | $239.07 | $212.22 | $238.02 | +11.23% | 68,405,403 |
| May 2025 | $196.84 | $228.80 | $193.44 | $213.98 | +9.78% | 98,233,716 |
| Apr 2025 | $200.26 | $202.30 | $158.65 | $194.92 | -3.35% | 113,281,931 |
| Mar 2025 | $231.84 | $233.83 | $196.80 | $201.67 | -12.34% | 75,144,378 |
| Feb 2025 | $209.29 | $247.10 | $200.80 | $230.06 | +8.58% | 84,394,026 |
| Jan 2025 | $215.49 | $228.43 | $207.90 | $211.89 | -0.27% | 66,152,867 |
| Dec 2024 | $218.13 | $224.79 | $205.83 | $212.46 | -2.56% | 61,048,681 |
| Nov 2024 | $223.87 | $233.55 | $205.40 | $218.05 | -2.27% | 69,240,575 |
| Oct 2024 | $228.93 | $237.03 | $220.83 | $223.11 | -3.07% | 53,930,598 |
| Sep 2024 | $228.69 | $235.76 | $212.70 | $230.17 | -1.99% | 59,495,908 |
| Aug 2024 | $228.08 | $236.86 | $198.73 | $234.84 | +1.50% | 83,069,662 |
| Jul 2024 | $226.70 | $244.14 | $217.25 | $231.38 | +1.37% | 68,389,319 |
| Jun 2024 | $235.09 | $240.58 | $225.84 | $228.26 | -2.66% | 57,525,531 |
| May 2024 | $197.06 | $241.88 | $191.59 | $234.49 | +16.89% | 76,786,321 |
| Apr 2024 | $197.40 | $204.20 | $182.57 | $200.61 | +1.43% | 69,894,526 |
| Mar 2024 | $192.55 | $199.90 | $188.10 | $197.79 | +3.11% | 69,422,400 |
| Feb 2024 | $192.11 | $197.34 | $183.01 | $191.82 | -0.28% | 75,317,501 |
| Jan 2024 | $197.07 | $202.44 | $181.81 | $192.36 | -3.12% | 65,248,238 |
| Dec 2023 | $182.77 | $202.77 | $179.63 | $198.56 | +8.28% | 60,299,904 |
| Nov 2023 | $157.46 | $186.93 | $155.47 | $183.38 | +16.56% | 71,016,081 |
| Oct 2023 | $175.00 | $177.57 | $154.99 | $157.33 | -10.14% | 69,759,747 |
| Sep 2023 | $182.60 | $183.43 | $170.65 | $175.09 | -3.68% | 63,243,451 |
| Aug 2023 | $197.64 | $200.07 | $168.54 | $181.78 | -8.90% | 78,505,220 |
| Jul 2023 | $193.98 | $200.10 | $184.57 | $199.53 | +2.42% | 64,033,550 |
| Jun 2023 | $179.22 | $195.36 | $173.41 | $194.81 | +9.63% | 77,550,854 |
| May 2023 | $180.75 | $193.14 | $161.93 | $177.69 | -1.22% | 85,217,911 |
| Apr 2023 | $196.47 | $198.25 | $171.24 | $179.88 | -8.79% | 50,965,831 |
| Mar 2023 | $183.86 | $197.56 | $179.08 | $197.22 | +7.49% | 79,637,776 |
| Feb 2023 | $171.33 | $196.41 | $171.23 | $183.47 | +7.00% | 74,564,678 |
| Jan 2023 | $165.57 | $172.03 | $159.58 | $171.47 | +4.54% | 62,930,911 |
| Dec 2022 | $173.21 | $179.95 | $160.06 | $164.03 | -4.58% | 60,618,786 |
| Nov 2022 | $145.11 | $173.30 | $137.79 | $171.91 | +20.54% | 84,535,470 |
| Oct 2022 | $141.28 | $153.62 | $133.48 | $142.62 | +2.35% | 82,368,287 |
| Sep 2022 | $148.99 | $155.85 | $139.24 | $139.34 | -8.04% | 68,939,715 |
| Aug 2022 | $170.71 | $180.01 | $150.34 | $151.53 | -11.88% | 74,159,286 |
| Jul 2022 | $143.94 | $172.72 | $138.50 | $171.96 | +17.71% | 64,357,286 |
| Jun 2022 | $169.18 | $169.41 | $141.69 | $146.09 | -13.25% | 72,063,351 |
| May 2022 | $155.34 | $169.59 | $149.97 | $168.40 | +9.08% | 77,548,053 |
| Apr 2022 | $166.50 | $167.14 | $149.68 | $154.38 | -6.54% | 74,785,069 |
| Mar 2022 | $159.53 | $171.56 | $143.81 | $165.18 | +3.05% | 86,108,501 |
| Feb 2022 | $164.10 | $169.43 | $151.52 | $160.29 | -2.24% | 76,951,599 |
| Jan 2022 | $175.17 | $179.52 | $151.18 | $163.97 | -6.71% | 86,253,756 |
| Dec 2021 | $182.28 | $188.20 | $166.35 | $175.77 | -2.49% | 74,056,251 |
| Nov 2021 | $173.18 | $191.95 | $172.91 | $180.25 | +3.90% | 62,323,492 |
| Oct 2021 | $167.83 | $182.39 | $163.14 | $173.49 | +3.59% | 67,841,686 |
| Sep 2021 | $163.77 | $178.84 | $161.04 | $167.48 | +2.78% | 111,734,941 |
| Aug 2021 | $168.64 | $175.25 | $161.29 | $162.95 | -2.67% | 123,813,671 |
| Jul 2021 | $172.03 | $172.09 | $156.55 | $167.42 | -2.75% | 56,825,998 |
| Jun 2021 | $163.76 | $172.45 | $161.02 | $172.16 | +4.59% | 57,419,578 |
| May 2021 | $154.00 | $165.62 | $144.07 | $164.60 | +7.47% | 84,306,151 |
| Apr 2021 | $157.38 | $163.90 | $152.57 | $153.16 | -1.24% | 57,786,644 |
| Mar 2021 | $157.08 | $159.41 | $142.25 | $155.08 | -0.47% | 77,559,449 |
| Feb 2021 | $148.34 | $164.40 | $147.00 | $155.82 | +5.76% | 55,391,398 |
| Jan 2021 | $148.45 | $162.98 | $144.62 | $147.33 | -0.27% | 55,987,936 |
| Dec 2020 | $140.00 | $147.83 | $138.81 | $147.73 | +6.22% | 49,071,869 |
| Nov 2020 | $120.14 | $140.38 | $117.62 | $139.08 | +17.34% | 60,430,840 |
| Oct 2020 | $118.98 | $126.49 | $114.00 | $118.53 | +1.53% | 65,424,809 |
| Sep 2020 | $117.79 | $122.52 | $110.66 | $116.74 | -0.12% | 67,650,325 |
| Aug 2020 | $115.87 | $121.25 | $114.93 | $116.88 | +1.77% | 66,052,964 |
| Jul 2020 | $122.29 | $125.08 | $110.47 | $114.85 | -6.35% | 83,042,733 |
| Jun 2020 | $112.37 | $127.39 | $111.33 | $122.64 | +8.58% | 52,147,547 |
| May 2020 | $106.37 | $115.57 | $100.09 | $112.95 | +3.06% | 47,938,068 |
| Apr 2020 | $86.04 | $114.06 | $82.90 | $109.60 | +22.25% | 57,050,444 |
| Mar 2020 | $110.09 | $113.19 | $79.08 | $89.65 | -17.79% | 97,869,316 |
| Feb 2020 | $110.70 | $127.30 | $103.50 | $109.05 | -0.64% | 52,655,574 |
| Jan 2020 | $120.11 | $122.20 | $109.20 | $109.75 | -7.65% | 43,177,724 |
| Dec 2019 | $113.06 | $120.55 | $108.67 | $118.84 | +5.21% | 40,797,694 |
| Nov 2019 | $107.62 | $116.31 | $107.51 | $112.95 | +5.93% | 45,658,249 |
| Oct 2019 | $114.81 | $116.19 | $104.58 | $106.63 | -4.56% | 52,428,560 |
| Sep 2019 | $108.71 | $118.46 | $105.83 | $111.73 | +1.73% | 37,027,420 |
| Aug 2019 | $117.78 | $120.15 | $103.72 | $109.83 | -6.50% | 54,670,561 |
| Jul 2019 | $117.17 | $124.79 | $111.31 | $117.46 | +4.07% | 41,638,421 |
| Jun 2019 | $97.31 | $114.42 | $95.51 | $112.87 | +16.82% | 56,130,866 |
| May 2019 | $116.56 | $117.96 | $95.94 | $96.62 | -16.88% | 71,431,404 |
| Apr 2019 | $106.52 | $118.54 | $106.26 | $116.24 | +10.42% | 51,732,053 |
| Mar 2019 | $107.84 | $111.12 | $103.30 | $105.27 | -1.58% | 57,980,451 |
| Feb 2019 | $99.17 | $108.28 | $98.73 | $106.96 | +8.19% | 56,456,869 |
| Jan 2019 | $84.03 | $99.44 | $80.46 | $98.86 | +15.18% | 61,930,859 |
| Dec 2018 | $93.34 | $94.62 | $80.08 | $85.83 | -6.63% | 53,084,441 |
| Nov 2018 | $84.16 | $91.97 | $83.72 | $91.92 | +9.81% | 68,981,904 |
| Oct 2018 | $92.81 | $93.92 | $76.62 | $83.71 | -9.46% | 94,083,305 |
| Sep 2018 | $97.49 | $98.89 | $89.35 | $92.46 | -6.46% | 63,404,412 |
| Aug 2018 | $95.43 | $100.87 | $92.05 | $98.85 | +2.82% | 54,361,779 |
| Jul 2018 | $95.04 | $99.40 | $94.37 | $96.14 | +0.23% | 39,765,411 |
| Jun 2018 | $97.68 | $103.59 | $95.05 | $95.92 | -1.30% | 55,362,094 |
| May 2018 | $87.14 | $98.39 | $86.23 | $97.18 | +11.25% | 50,045,606 |
| Apr 2018 | $90.47 | $95.54 | $86.03 | $87.35 | -4.15% | 54,202,066 |
| Mar 2018 | $89.89 | $96.85 | $86.79 | $91.13 | +1.09% | 56,685,545 |
| Feb 2018 | $91.25 | $94.92 | $80.95 | $90.15 | -1.88% | 64,451,170 |
| Jan 2018 | $89.24 | $98.38 | $88.93 | $91.88 | +3.20% | 67,951,973 |
| Dec 2017 | $85.51 | $89.86 | $83.59 | $89.03 | +3.39% | 51,549,150 |
| Nov 2017 | $91.85 | $93.99 | $83.90 | $86.11 | -5.68% | 61,787,979 |
| Oct 2017 | $86.59 | $91.96 | $85.58 | $91.30 | +5.95% | 39,428,295 |
| Sep 2017 | $83.97 | $86.41 | $80.10 | $86.17 | +2.99% | 49,354,028 |
| Aug 2017 | $79.23 | $85.00 | $76.41 | $83.67 | +5.90% | 52,539,228 |
| Jul 2017 | $78.27 | $81.85 | $76.07 | $79.01 | +1.56% | 44,484,720 |
| Jun 2017 | $86.28 | $86.32 | $76.18 | $77.80 | -9.28% | 108,724,143 |
| May 2017 | $75.05 | $90.49 | $74.65 | $85.76 | +12.55% | 90,406,192 |
| Apr 2017 | $82.02 | $82.27 | $75.82 | $76.20 | -7.02% | 63,703,246 |
| Mar 2017 | $82.45 | $84.24 | $80.39 | $81.95 | +0.02% | 73,426,348 |
| Feb 2017 | $75.76 | $82.87 | $74.94 | $81.93 | +9.33% | 52,070,218 |
| Jan 2017 | $72.60 | $76.94 | $71.00 | $74.94 | +3.19% | 49,612,243 |
| Dec 2016 | $73.56 | $74.82 | $68.42 | $72.62 | -2.18% | 48,713,986 |
| Nov 2016 | $64.40 | $74.87 | $62.50 | $74.24 | +15.82% | 66,069,142 |
| Oct 2016 | $64.29 | $65.18 | $59.54 | $64.10 | -0.54% | 51,774,118 |
| Sep 2016 | $62.10 | $64.97 | $59.01 | $64.45 | +3.02% | 52,214,100 |
| Aug 2016 | $64.19 | $65.49 | $62.24 | $62.56 | -1.99% | 47,577,300 |
| Jul 2016 | $56.15 | $66.91 | $54.55 | $63.83 | +12.69% | 53,982,200 |
| Jun 2016 | $58.11 | $58.77 | $52.17 | $56.64 | -3.18% | 51,674,900 |
| May 2016 | $56.31 | $58.72 | $53.00 | $58.50 | +3.87% | 40,117,500 |
| Apr 2016 | $58.69 | $59.87 | $55.88 | $56.32 | -4.85% | 35,163,600 |
| Mar 2016 | $53.95 | $59.45 | $53.01 | $59.19 | +11.70% | 45,977,500 |
| Feb 2016 | $53.38 | $53.98 | $48.17 | $52.99 | -1.62% | 52,099,900 |
| Jan 2016 | $54.24 | $54.84 | $47.24 | $53.86 | -2.64% | 66,592,500 |
| Dec 2015 | $62.09 | $62.40 | $55.12 | $55.32 | -10.24% | 55,035,500 |
| Nov 2015 | $60.19 | $62.08 | $56.50 | $61.63 | +2.51% | 50,819,200 |
| Oct 2015 | $56.35 | $64.16 | $53.70 | $60.12 | +6.58% | 73,206,100 |
| Sep 2015 | $54.25 | $58.96 | $52.48 | $56.41 | +0.98% | 57,605,500 |
| Aug 2015 | $58.43 | $61.23 | $50.56 | $55.86 | -4.23% | 76,729,400 |
| Jul 2015 | $65.08 | $66.28 | $57.16 | $58.33 | -9.13% | 51,224,600 |
| Jun 2015 | $68.41 | $68.97 | $63.82 | $64.19 | -5.55% | 46,748,100 |
| May 2015 | $62.35 | $68.75 | $61.26 | $67.96 | +9.90% | 53,270,900 |
| Apr 2015 | $62.83 | $64.74 | $61.29 | $61.84 | -1.84% | 42,092,000 |
| Mar 2015 | $58.81 | $64.94 | $56.27 | $63.00 | +7.62% | 55,035,000 |
| Feb 2015 | $52.10 | $59.65 | $51.29 | $58.54 | +12.34% | 37,178,600 |
| Jan 2015 | $55.68 | $56.25 | $52.05 | $52.11 | -6.14% | 36,248,800 |
| Dec 2014 | $54.48 | $57.99 | $54.19 | $55.52 | +1.61% | 53,181,600 |
| Nov 2014 | $49.72 | $54.95 | $49.18 | $54.64 | +10.12% | 37,639,300 |
| Oct 2014 | $49.35 | $50.54 | $42.57 | $49.62 | +0.26% | 79,553,000 |
| Sep 2014 | $51.10 | $51.35 | $48.64 | $49.49 | -3.19% | 46,643,700 |
| Aug 2014 | $49.61 | $52.95 | $48.81 | $51.12 | +3.00% | 37,832,800 |
| Jul 2014 | $53.77 | $54.93 | $49.62 | $49.63 | -8.21% | 38,367,100 |
| Jun 2014 | $52.41 | $56.18 | $51.92 | $54.07 | +3.23% | 39,780,900 |
| May 2014 | $51.38 | $53.13 | $50.08 | $52.38 | +2.13% | 42,620,200 |
| Apr 2014 | $53.50 | $54.40 | $50.07 | $51.29 | -3.48% | 40,488,100 |
| Mar 2014 | $50.58 | $54.33 | $50.03 | $53.14 | +4.57% | 47,785,900 |
| Feb 2014 | $48.23 | $52.38 | $47.14 | $50.82 | +5.28% | 43,365,000 |
| Jan 2014 | $49.52 | $50.54 | $48.07 | $48.27 | -5.22% | 45,397,400 |
| Dec 2013 | $47.80 | $51.20 | $47.80 | $50.93 | +5.62% | 38,217,400 |
| Nov 2013 | $49.68 | $50.79 | $46.12 | $48.22 | -2.19% | 45,679,900 |
| Oct 2013 | $47.07 | $49.54 | $45.28 | $49.30 | +4.78% | 40,552,700 |
| Sep 2013 | $46.97 | $48.75 | $46.36 | $47.05 | +1.66% | 31,318,700 |
| Aug 2013 | $49.57 | $50.00 | $45.75 | $46.28 | -6.28% | 32,253,200 |
| Jul 2013 | $45.00 | $49.67 | $44.90 | $49.38 | +9.59% | 40,737,400 |
| Jun 2013 | $45.94 | $46.82 | $43.86 | $45.06 | -1.89% | 44,117,200 |
| May 2013 | $44.12 | $47.20 | $43.58 | $45.93 | +4.41% | 47,043,400 |
| Apr 2013 | $46.28 | $46.36 | $41.81 | $43.99 | -5.38% | 61,308,800 |
| Mar 2013 | $45.00 | $46.99 | $44.33 | $46.49 | +2.81% | 40,221,800 |
| Feb 2013 | $44.06 | $47.27 | $43.68 | $45.22 | +3.62% | 49,244,500 |
| Jan 2013 | $42.80 | $44.33 | $41.71 | $43.64 | +3.76% | 50,692,000 |
| Dec 2012 | $40.84 | $42.73 | $40.22 | $42.06 | +3.60% | 49,347,700 |
| Nov 2012 | $39.08 | $41.49 | $38.74 | $40.60 | +3.78% | 47,164,000 |
| Oct 2012 | $39.35 | $40.13 | $37.82 | $39.12 | -0.15% | 38,357,900 |
| Sep 2012 | $39.60 | $41.79 | $38.44 | $39.18 | -1.41% | 44,649,600 |
| Aug 2012 | $39.43 | $40.91 | $38.72 | $39.74 | +1.69% | 44,456,500 |
| Jul 2012 | $37.70 | $39.70 | $35.61 | $39.08 | +3.74% | 46,572,800 |
| Jun 2012 | $35.58 | $38.48 | $35.18 | $37.67 | +3.57% | 54,289,400 |
| May 2012 | $39.15 | $39.31 | $34.25 | $36.37 | -6.70% | 52,267,400 |
| Apr 2012 | $40.39 | $40.46 | $36.95 | $38.98 | -3.51% | 47,755,200 |
| Mar 2012 | $39.32 | $40.60 | $37.51 | $40.40 | +3.03% | 51,036,500 |
| Feb 2012 | $39.46 | $40.83 | $38.41 | $39.21 | +0.20% | 58,332,500 |
| Jan 2012 | $36.46 | $40.38 | $35.65 | $39.13 | +9.36% | 59,217,700 |
| Dec 2011 | $34.67 | $36.80 | $33.38 | $35.78 | +2.64% | 64,225,700 |
| Nov 2011 | $35.48 | $37.52 | $32.18 | $34.86 | -4.68% | 71,671,500 |
| Oct 2011 | $31.78 | $37.75 | $30.65 | $36.57 | +17.02% | 84,158,100 |
| Sep 2011 | $33.10 | $35.13 | $30.91 | $31.25 | -5.36% | 94,052,900 |
| Aug 2011 | $34.91 | $34.94 | $29.23 | $33.02 | -4.01% | 157,527,700 |
| Jul 2011 | $39.10 | $40.49 | $34.02 | $34.40 | -12.11% | 74,503,900 |
| Jun 2011 | $40.93 | $41.07 | $36.38 | $39.14 | -4.93% | 66,358,700 |
| May 2011 | $40.52 | $43.28 | $39.78 | $41.17 | +2.13% | 68,500,600 |
| Apr 2011 | $39.82 | $40.75 | $36.90 | $40.31 | +2.36% | 52,833,700 |
| Mar 2011 | $39.79 | $40.99 | $36.29 | $39.38 | -1.25% | 64,207,000 |
| Feb 2011 | $39.09 | $41.66 | $38.79 | $39.88 | +2.70% | 53,628,900 |
| Jan 2011 | $37.68 | $39.86 | $36.90 | $38.83 | +3.08% | 69,615,000 |
| Dec 2010 | $36.02 | $38.60 | $35.92 | $37.67 | +5.93% | 69,251,300 |
| Nov 2010 | $33.93 | $36.49 | $33.18 | $35.56 | +5.61% | 83,734,200 |
| Oct 2010 | $31.53 | $34.09 | $30.69 | $33.67 | +7.30% | 96,467,800 |
| Sep 2010 | $28.19 | $31.96 | $27.45 | $31.38 | +12.55% | 106,181,600 |
| Aug 2010 | $30.16 | $30.61 | $27.65 | $27.88 | -6.16% | 106,552,800 |
| Jul 2010 | $27.86 | $31.37 | $27.25 | $29.71 | +6.64% | 79,533,000 |
| Jun 2010 | $28.98 | $30.98 | $27.28 | $27.86 | -4.49% | 96,453,100 |
| May 2010 | $30.23 | $30.43 | $26.28 | $29.17 | -2.54% | 121,784,000 |
| Apr 2010 | $29.00 | $31.50 | $28.53 | $29.93 | +3.85% | 90,330,800 |
| Mar 2010 | $29.31 | $30.58 | $28.21 | $28.82 | -1.44% | 90,053,100 |
| Feb 2010 | $27.05 | $30.04 | $26.38 | $29.24 | +8.46% | 100,982,600 |
| Jan 2010 | $31.79 | $32.19 | $26.62 | $26.96 | -14.63% | 79,958,800 |
| Dec 2009 | $30.10 | $31.91 | $29.85 | $31.58 | +5.30% | 71,095,800 |
| Nov 2009 | $25.66 | $30.15 | $25.26 | $29.99 | +17.01% | 84,160,600 |
| Oct 2009 | $27.57 | $28.99 | $25.54 | $25.63 | -7.07% | 93,792,800 |
| Sep 2009 | $28.08 | $29.71 | $26.92 | $27.58 | -2.37% | 94,355,400 |
| Aug 2009 | $27.49 | $29.22 | $25.80 | $28.25 | +3.22% | 93,069,400 |
| Jul 2009 | $24.88 | $28.21 | $23.21 | $27.37 | +10.45% | 90,685,700 |
| Jun 2009 | $24.84 | $26.05 | $23.23 | $24.78 | +1.52% | 104,063,200 |
| May 2009 | $21.04 | $24.49 | $19.14 | $24.41 | +14.71% | 156,766,500 |
| Apr 2009 | $18.90 | $21.81 | $18.59 | $21.28 | +10.43% | 112,838,700 |
| Mar 2009 | $18.29 | $20.91 | $17.82 | $19.27 | +3.38% | 143,976,300 |
| Feb 2009 | $19.98 | $22.53 | $18.21 | $18.64 | -6.71% | 136,304,700 |
| Jan 2009 | $19.00 | $21.70 | $18.06 | $19.98 | +5.05% | 106,759,000 |
| Dec 2008 | $16.72 | $20.14 | $15.29 | $19.02 | +11.23% | 119,550,300 |
| Nov 2008 | $21.43 | $22.40 | $16.23 | $17.10 | -19.94% | 111,155,700 |
| Oct 2008 | $26.08 | $26.30 | $18.02 | $21.36 | -18.94% | 157,068,100 |
| Sep 2008 | $28.36 | $30.68 | $24.95 | $26.35 | -5.76% | 136,101,500 |
| Aug 2008 | $30.55 | $33.53 | $27.71 | $27.96 | -8.36% | 85,576,900 |
| Jul 2008 | $31.49 | $33.10 | $29.35 | $30.51 | -3.97% | 104,833,900 |
| Jun 2008 | $35.03 | $36.28 | $31.35 | $31.77 | -9.51% | 103,325,500 |
| May 2008 | $32.25 | $36.35 | $32.23 | $35.11 | +9.00% | 103,186,300 |
| Apr 2008 | $29.61 | $32.78 | $29.26 | $32.21 | +9.11% | 85,365,100 |
| Mar 2008 | $26.84 | $30.20 | $26.54 | $29.52 | +9.66% | 96,281,500 |
| Feb 2008 | $27.90 | $29.49 | $26.85 | $26.92 | -5.08% | 90,342,200 |
| Jan 2008 | $31.19 | $31.51 | $26.15 | $28.36 | -10.54% | 95,889,200 |
| Dec 2007 | $31.04 | $32.64 | $30.29 | $31.70 | +2.99% | 55,615,700 |
| Nov 2007 | $33.44 | $33.83 | $30.19 | $30.78 | -8.01% | 78,860,700 |
| Oct 2007 | $36.25 | $37.21 | $32.80 | $33.46 | -7.47% | 62,100,600 |
| Sep 2007 | $36.98 | $38.06 | $34.93 | $36.16 | -1.95% | 58,023,400 |
| Aug 2007 | $35.42 | $38.96 | $35.11 | $36.88 | +4.03% | 82,196,100 |
| Jul 2007 | $37.69 | $39.91 | $35.34 | $35.45 | -5.82% | 66,290,900 |
| Jun 2007 | $36.25 | $38.57 | $35.57 | $37.64 | +3.95% | 93,732,600 |
| May 2007 | $38.71 | $41.10 | $35.19 | $36.21 | -6.24% | 107,368,000 |
| Apr 2007 | $34.59 | $40.57 | $34.16 | $38.62 | +11.97% | 70,846,300 |
| Mar 2007 | $35.75 | $37.22 | $34.10 | $34.49 | -5.01% | 75,863,400 |
| Feb 2007 | $32.75 | $37.17 | $32.53 | $36.31 | +10.87% | 83,050,300 |
| Jan 2007 | $32.93 | $34.53 | $32.28 | $32.75 | -0.37% | 65,633,400 |
| Dec 2006 | $33.01 | $33.82 | $32.07 | $32.87 | +1.08% | 60,181,600 |
| Nov 2006 | $31.89 | $34.30 | $31.00 | $32.52 | +2.20% | 80,336,000 |
| Oct 2006 | $29.49 | $31.92 | $28.82 | $31.82 | +8.27% | 92,625,500 |
| Sep 2006 | $30.75 | $32.06 | $29.20 | $29.39 | -4.08% | 79,287,600 |
| Aug 2006 | $32.19 | $33.24 | $26.07 | $30.64 | -5.23% | 128,100,100 |
| Jul 2006 | $32.14 | $32.59 | $29.89 | $32.33 | +0.59% | 73,006,600 |
| Jun 2006 | $33.73 | $34.55 | $30.89 | $32.14 | -4.71% | 61,655,600 |
| May 2006 | $37.93 | $37.96 | $32.75 | $33.73 | -11.05% | 93,725,800 |
| Apr 2006 | $38.64 | $39.81 | $37.16 | $37.92 | -0.97% | 44,811,600 |
| Mar 2006 | $38.39 | $39.53 | $36.61 | $38.29 | +0.39% | 69,371,100 |
| Feb 2006 | $39.60 | $41.48 | $37.48 | $38.14 | -4.10% | 64,153,600 |
| Jan 2006 | $36.13 | $40.27 | $35.34 | $39.77 | +10.87% | 70,511,500 |
| Dec 2005 | $38.24 | $40.40 | $35.61 | $35.87 | -5.41% | 57,877,800 |
| Nov 2005 | $34.78 | $38.50 | $34.18 | $37.92 | +9.03% | 56,561,600 |
| Oct 2005 | $37.32 | $37.90 | $31.71 | $34.78 | -6.35% | 86,060,400 |
| Sep 2005 | $36.45 | $38.63 | $35.30 | $37.14 | +1.89% | 60,747,400 |
| Aug 2005 | $39.25 | $41.21 | $35.20 | $36.45 | -7.02% | 67,911,400 |
| Jul 2005 | $37.45 | $41.40 | $37.09 | $39.20 | +5.07% | 56,157,700 |
| Jun 2005 | $37.08 | $39.76 | $36.80 | $37.31 | +0.62% | 56,785,200 |
| May 2005 | $34.11 | $37.25 | $33.50 | $37.08 | +8.71% | 53,104,200 |
| Apr 2005 | $36.40 | $36.50 | $32.65 | $34.11 | -5.62% | 58,208,500 |
| Mar 2005 | $37.17 | $38.30 | $35.07 | $36.14 | -1.58% | 71,614,000 |
| Feb 2005 | $35.89 | $38.87 | $34.95 | $36.72 | +2.31% | 72,898,900 |
| Jan 2005 | $37.02 | $37.37 | $33.95 | $35.89 | -2.79% | 73,684,600 |
| Dec 2004 | $37.05 | $39.08 | $35.29 | $36.92 | -0.08% | 81,761,500 |
| Nov 2004 | $40.19 | $41.66 | $36.32 | $36.95 | -8.22% | 80,976,200 |
| Oct 2004 | $39.45 | $41.45 | $36.50 | $40.26 | +3.82% | 84,797,500 |
| Sep 2004 | $34.75 | $39.86 | $33.59 | $38.78 | +11.69% | 97,718,500 |
| Aug 2004 | $39.70 | $40.46 | $31.36 | $34.72 | -12.54% | 122,769,200 |
| Jul 2004 | $46.76 | $46.85 | $37.25 | $39.70 | -15.68% | 97,435,500 |
| Jun 2004 | $48.60 | $50.17 | $44.82 | $47.08 | -4.21% | 71,563,300 |
| May 2004 | $43.05 | $49.47 | $41.50 | $49.15 | +15.38% | 89,471,600 |
| Apr 2004 | $47.93 | $50.98 | $42.52 | $42.60 | -11.27% | 70,370,400 |
| Mar 2004 | $49.90 | $52.35 | $44.33 | $48.01 | -3.79% | 77,856,600 |
| Feb 2004 | $47.86 | $52.37 | $45.50 | $49.90 | +4.28% | 66,761,300 |
| Jan 2004 | $45.95 | $50.99 | $45.47 | $47.85 | +4.82% | 66,522,200 |
| Dec 2003 | $49.49 | $50.35 | $43.10 | $45.65 | -8.24% | 67,292,600 |
| Nov 2003 | $43.36 | $50.06 | $43.35 | $49.75 | +12.23% | 66,516,300 |
| Oct 2003 | $38.40 | $45.54 | $38.29 | $44.33 | +16.60% | 74,448,100 |
| Sep 2003 | $41.25 | $42.75 | $38.02 | $38.02 | -7.27% | 66,173,300 |
| Aug 2003 | $38.19 | $43.00 | $35.20 | $41.00 | +8.04% | 74,105,000 |
| Jul 2003 | $34.82 | $39.50 | $33.38 | $37.95 | +8.99% | 68,924,100 |
| Jun 2003 | $39.00 | $40.33 | $32.11 | $34.82 | -9.68% | 97,367,200 |
| May 2003 | $33.12 | $39.08 | $32.27 | $38.55 | +16.39% | 79,730,200 |
| Apr 2003 | $27.68 | $34.00 | $26.65 | $33.12 | +20.44% | 82,739,000 |
| Mar 2003 | $29.32 | $31.10 | $25.75 | $27.50 | -5.69% | 77,763,300 |
| Feb 2003 | $23.94 | $29.58 | $22.82 | $29.16 | +21.86% | 65,913,000 |
| Jan 2003 | $24.25 | $29.75 | $22.58 | $23.93 | +0.25% | 68,706,500 |
| Dec 2002 | $31.95 | $32.60 | $23.50 | $23.87 | -22.22% | 66,317,300 |
| Nov 2002 | $26.80 | $31.92 | $25.06 | $30.69 | +14.51% | 89,911,500 |
| Oct 2002 | $19.74 | $28.39 | $17.88 | $26.80 | +36.04% | 97,598,200 |
| Sep 2002 | $23.50 | $26.30 | $19.07 | $19.70 | -18.26% | 70,091,900 |
| Aug 2002 | $23.30 | $28.30 | $19.57 | $24.10 | 0.00% | 74,523,800 |
| Jul 2002 | $29.90 | $31.00 | $20.99 | $24.10 | -18.86% | 82,964,400 |
| Jun 2002 | $36.65 | $36.65 | $26.60 | $29.70 | -18.90% | 59,412,800 |
| May 2002 | $36.81 | $40.50 | $33.00 | $36.62 | -0.92% | 71,086,200 |
| Apr 2002 | $44.40 | $46.38 | $35.25 | $36.96 | -17.94% | 65,105,500 |
| Mar 2002 | $37.85 | $47.95 | $37.85 | $45.04 | +21.04% | 54,484,300 |
| Feb 2002 | $44.00 | $44.00 | $36.62 | $37.21 | -15.05% | 66,025,400 |
| Jan 2002 | $44.75 | $48.84 | $40.86 | $43.80 | -1.33% | 76,817,400 |
| Dec 2001 | $42.30 | $48.40 | $41.41 | $44.39 | +4.45% | 59,541,700 |
| Nov 2001 | $38.00 | $48.00 | $37.57 | $42.50 | +11.84% | 80,604,500 |
| Oct 2001 | $32.80 | $44.20 | $30.80 | $38.00 | +16.21% | 100,748,700 |
| Sep 2001 | $48.00 | $48.87 | $29.00 | $32.70 | -31.69% | 64,517,700 |
| Aug 2001 | $49.00 | $52.74 | $44.75 | $47.87 | +4.07% | 72,474,100 |
| Jul 2001 | $44.10 | $48.50 | $38.41 | $46.00 | +6.36% | 67,807,600 |
| Jun 2001 | $45.10 | $51.51 | $39.00 | $43.25 | -2.92% | 63,666,300 |
| May 2001 | $46.40 | $53.30 | $42.85 | $44.55 | -5.83% | 55,628,400 |
| Apr 2001 | $36.15 | $49.50 | $30.50 | $47.31 | +30.55% | 77,229,800 |
| Mar 2001 | $37.20 | $46.75 | $35.20 | $36.24 | -2.84% | 89,369,500 |
| Feb 2001 | $61.60 | $62.50 | $37.00 | $37.30 | -40.42% | 71,228,000 |
| Jan 2001 | $48.00 | $64.00 | $43.13 | $62.60 | +22.30% | 94,036,000 |
| Dec 2000 | $50.00 | $61.75 | $45.88 | $51.19 | +3.15% | 80,647,000 |
| Nov 2000 | $63.00 | $67.44 | $42.63 | $49.63 | -23.65% | 112,886,600 |
| Oct 2000 | $83.50 | $93.31 | $58.75 | $65.00 | -21.45% | 108,505,800 |
| Sep 2000 | $100.63 | $103.00 | $79.00 | $82.75 | -17.25% | 66,654,500 |
| Aug 2000 | $65.75 | $102.88 | $56.06 | $100.00 | +50.09% | 76,690,800 |
| Jul 2000 | $77.00 | $88.50 | $58.50 | $66.63 | -12.34% | 66,621,400 |
| Jun 2000 | $79.00 | $100.00 | $71.38 | $76.00 | -1.30% | 61,308,000 |
| May 2000 | $77.75 | $79.75 | $54.00 | $77.00 | +0.24% | 56,504,500 |
| Apr 2000 | $80.56 | $82.13 | $54.06 | $76.81 | -4.58% | 55,549,400 |
| Mar 2000 | $79.50 | $94.69 | $67.00 | $80.50 | +2.38% | 72,687,400 |
| Feb 2000 | $46.50 | $83.66 | $45.06 | $78.63 | +68.18% | 69,935,200 |
| Jan 2000 | $46.75 | $52.63 | $41.31 | $46.75 | +0.54% | 52,376,600 |
| Dec 1999 | $29.50 | $47.25 | $29.38 | $46.50 | +61.74% | 70,093,000 |
| Nov 1999 | $27.00 | $32.50 | $27.00 | $28.75 | +8.11% | 56,682,400 |
| Oct 1999 | $26.06 | $29.69 | $23.31 | $26.59 | +3.78% | 93,752,400 |
| Sep 1999 | $25.94 | $30.22 | $25.41 | $25.63 | -0.49% | 56,576,400 |
| Aug 1999 | $21.94 | $26.00 | $20.81 | $25.75 | +19.42% | 53,905,200 |
| Jul 1999 | $25.09 | $25.09 | $20.81 | $21.56 | -14.07% | 35,094,000 |
| Jun 1999 | $19.34 | $25.50 | $19.16 | $25.09 | +30.57% | 45,971,000 |
| May 1999 | $17.53 | $21.91 | $17.53 | $19.22 | +9.43% | 44,609,800 |
| Apr 1999 | $15.50 | $19.19 | $15.25 | $17.56 | +18.07% | 42,968,800 |
| Mar 1999 | $12.38 | $15.59 | $12.19 | $14.88 | +18.70% | 52,462,000 |
| Feb 1999 | $14.88 | $18.63 | $12.47 | $12.53 | -15.76% | 66,828,400 |
| Jan 1999 | $15.56 | $16.13 | $13.75 | $14.88 | -5.18% | 46,090,200 |
| Dec 1998 | $10.44 | $16.00 | $9.88 | $15.69 | +53.52% | 87,047,200 |
| Nov 1998 | $10.06 | $12.13 | $9.66 | $10.22 | +2.83% | 34,308,400 |
| Oct 1998 | $8.00 | $10.63 | $6.00 | $9.94 | +23.73% | 56,876,000 |
| Sep 1998 | $7.22 | $8.78 | $6.50 | $8.03 | +14.22% | 51,377,400 |
| Aug 1998 | $10.75 | $12.19 | $6.78 | $7.03 | -34.59% | 56,448,600 |
| Jul 1998 | $12.50 | $14.09 | $10.72 | $10.75 | -12.47% | 54,205,400 |
| Jun 1998 | $12.06 | $13.03 | $11.00 | $12.28 | -0.51% | 62,502,800 |
| May 1998 | $19.50 | $19.53 | $12.34 | $12.34 | -36.60% | 74,161,800 |
| Apr 1998 | $16.75 | $19.81 | $16.50 | $19.47 | +17.11% | 38,923,800 |
| Mar 1998 | $16.03 | $17.53 | $15.06 | $16.63 | +2.90% | 45,920,200 |
| Feb 1998 | $14.63 | $17.00 | $13.56 | $16.16 | +9.53% | 62,815,800 |
| Jan 1998 | $13.81 | $14.88 | $12.06 | $14.75 | +6.55% | 53,088,800 |
| Dec 1997 | $15.88 | $16.78 | $11.88 | $13.84 | -11.75% | 56,259,800 |
| Nov 1997 | $15.41 | $16.47 | $13.88 | $15.69 | +2.66% | 25,864,800 |
| Oct 1997 | $16.88 | $18.34 | $13.00 | $15.28 | -9.78% | 37,927,400 |
| Sep 1997 | $16.63 | $17.69 | $16.56 | $16.94 | +2.26% | 27,045,800 |
| Aug 1997 | $15.63 | $18.13 | $15.19 | $16.56 | +5.37% | 49,646,200 |
| Jul 1997 | $13.31 | $16.94 | $13.13 | $15.72 | +18.35% | 43,777,800 |
| Jun 1997 | $13.38 | $14.19 | $11.94 | $13.28 | +0.24% | 34,805,400 |
| May 1997 | $13.38 | $14.56 | $12.44 | $13.25 | -0.93% | 66,981,600 |
| Apr 1997 | $11.31 | $13.47 | $10.81 | $13.38 | +18.89% | 42,461,200 |
| Mar 1997 | $11.56 | $12.13 | $10.50 | $11.25 | -3.23% | 56,845,400 |
| Feb 1997 | $14.50 | $14.63 | $10.31 | $11.63 | -19.83% | 64,152,000 |
| Jan 1997 | $12.70 | $14.63 | $12.33 | $14.50 | +14.15% | 42,613,933 |
| Dec 1996 | $12.00 | $13.31 | $11.44 | $12.70 | +5.45% | 50,141,867 |
| Nov 1996 | $9.80 | $12.09 | $9.80 | $12.05 | +23.56% | 48,778,400 |
| Oct 1996 | $10.03 | $11.11 | $9.33 | $9.75 | -4.15% | 54,064,001 |
| Sep 1996 | $8.95 | $10.59 | $8.53 | $10.17 | +12.44% | 47,363,733 |
| Aug 1996 | $7.88 | $9.38 | $7.31 | $9.05 | +15.57% | 52,891,198 |
| Jul 1996 | $9.61 | $9.84 | $6.38 | $7.83 | -17.73% | 78,372,001 |
| Jun 1996 | $10.36 | $10.50 | $8.91 | $9.52 | -8.15% | 32,980,532 |
| May 1996 | $9.66 | $11.20 | $9.47 | $10.36 | +7.28% | 53,852,535 |
| Apr 1996 | $10.50 | $10.55 | $8.44 | $9.66 | -8.04% | 61,940,535 |
| Mar 1996 | $10.03 | $11.11 | $9.09 | $10.50 | +4.19% | 51,861,598 |
| Feb 1996 | $8.58 | $11.30 | $8.44 | $10.08 | +19.44% | 56,771,734 |
| Jan 1996 | $8.81 | $8.97 | $6.56 | $8.44 | -4.59% | 50,700,268 |
| Dec 1995 | $9.25 | $9.69 | $8.03 | $8.84 | -4.07% | 45,684,800 |
| Nov 1995 | $8.97 | $9.72 | $7.88 | $9.22 | +2.08% | 48,088,800 |
| Oct 1995 | $8.75 | $9.38 | $7.44 | $9.03 | +4.33% | 31,020,800 |
| Sep 1995 | $8.53 | $9.44 | $8.31 | $8.66 | 0.00% | 30,090,000 |
| Aug 1995 | $9.00 | $9.88 | $7.88 | $8.66 | -4.15% | 43,678,000 |
| Jul 1995 | $8.50 | $9.47 | $7.75 | $9.03 | +6.25% | 24,482,800 |
| Jun 1995 | $7.78 | $8.84 | $7.78 | $8.50 | +9.24% | 21,136,800 |
| May 1995 | $6.72 | $8.75 | $6.41 | $7.78 | +15.81% | 35,379,600 |
| Apr 1995 | $6.38 | $6.84 | $6.19 | $6.72 | +5.39% | 14,451,200 |
| Mar 1995 | $6.22 | $7.03 | $6.13 | $6.38 | +1.49% | 19,289,200 |
| Feb 1995 | $5.38 | $6.47 | $5.34 | $6.28 | +16.86% | 24,626,400 |
| Jan 1995 | $5.83 | $5.85 | $5.00 | $5.38 | -8.19% | 19,464,800 |
| Dec 1994 | $5.52 | $5.90 | $5.10 | $5.85 | +4.85% | 19,128,600 |
| Nov 1994 | $5.92 | $6.08 | $5.38 | $5.58 | -6.29% | 20,234,400 |
| Oct 1994 | $5.50 | $6.13 | $5.04 | $5.96 | +8.33% | 23,539,800 |
| Sep 1994 | $5.33 | $5.65 | $4.88 | $5.50 | +2.33% | 33,346,800 |
| Aug 1994 | $4.42 | $5.48 | $4.42 | $5.38 | +21.70% | 28,599,600 |
| Jul 1994 | $4.79 | $5.21 | $4.17 | $4.42 | -7.83% | 27,321,000 |
| Jun 1994 | $4.65 | $5.10 | $4.50 | $4.79 | +2.68% | 31,255,200 |
| May 1994 | $4.58 | $4.71 | $4.10 | $4.67 | +2.28% | 19,402,200 |
| Apr 1994 | $4.21 | $5.10 | $4.08 | $4.56 | +5.29% | 31,376,400 |
| Mar 1994 | $4.63 | $5.19 | $4.19 | $4.33 | -6.31% | 30,139,200 |
| Feb 1994 | $4.27 | $4.75 | $4.25 | $4.63 | +7.77% | 20,220,600 |
| Jan 1994 | $4.10 | $4.38 | $3.90 | $4.29 | +4.57% | 19,624,200 |
| Dec 1993 | $4.10 | $4.23 | $3.52 | $4.10 | +0.51% | 27,396,000 |
| Nov 1993 | $3.69 | $4.15 | $3.23 | $4.08 | +10.11% | 34,658,400 |
| Oct 1993 | $4.56 | $4.58 | $3.29 | $3.71 | -18.72% | 36,055,200 |
| Sep 1993 | $4.10 | $4.67 | $4.02 | $4.56 | +11.17% | 22,792,800 |
| Aug 1993 | $3.75 | $4.33 | $3.73 | $4.10 | +10.06% | 23,917,800 |
| Jul 1993 | $3.25 | $3.73 | $3.19 | $3.73 | +14.74% | 17,916,600 |
| Jun 1993 | $3.31 | $3.42 | $3.10 | $3.25 | -2.50% | 13,315,200 |
| May 1993 | $3.17 | $3.48 | $2.98 | $3.33 | +5.96% | 11,959,800 |
| Apr 1993 | $3.38 | $3.56 | $2.85 | $3.15 | -7.93% | 18,816,000 |
| Mar 1993 | $2.79 | $3.54 | $2.79 | $3.42 | +21.48% | 26,664,000 |
| Feb 1993 | $2.73 | $3.13 | $2.58 | $2.81 | +2.27% | 30,816,000 |
| Jan 1993 | $2.65 | $2.90 | $2.52 | $2.75 | +1.54% | 23,493,000 |
| Dec 1992 | $2.27 | $2.71 | $2.27 | $2.71 | +20.37% | 23,187,600 |
| Nov 1992 | $2.00 | $2.35 | $1.94 | $2.25 | +12.50% | 19,558,800 |
| Oct 1992 | $1.75 | $2.02 | $1.63 | $2.00 | +15.66% | 24,709,800 |
| Sep 1992 | $1.58 | $1.85 | $1.56 | $1.73 | +9.21% | 19,090,800 |
| Aug 1992 | $1.60 | $1.73 | $1.56 | $1.58 | -2.57% | 8,320,800 |
| Jul 1992 | $1.63 | $1.69 | $1.56 | $1.63 | +1.30% | 7,179,600 |
| Jun 1992 | $1.63 | $1.81 | $1.50 | $1.60 | -2.53% | 19,118,400 |
| May 1992 | $1.73 | $1.77 | $1.54 | $1.65 | -4.82% | 14,790,000 |
| Apr 1992 | $1.60 | $1.73 | $1.54 | $1.73 | +6.41% | 12,049,800 |
| Mar 1992 | $1.65 | $1.77 | $1.44 | $1.63 | 0.00% | 20,185,800 |
| Feb 1992 | $1.69 | $1.85 | $1.52 | $1.63 | -3.70% | 23,843,400 |
| Jan 1992 | $1.56 | $1.81 | $1.50 | $1.69 | +6.58% | 23,833,200 |
| Dec 1991 | $1.21 | $1.58 | $1.21 | $1.58 | +26.66% | 14,047,800 |
| Nov 1991 | $1.54 | $1.56 | $1.19 | $1.25 | -20.00% | 14,602,200 |
| Oct 1991 | $1.27 | $1.71 | $1.17 | $1.56 | +20.96% | 30,127,200 |
| Sep 1991 | $1.29 | $1.33 | $1.23 | $1.29 | 0.00% | 9,753,600 |
| Aug 1991 | $1.42 | $1.52 | $1.21 | $1.29 | -8.82% | 30,759,600 |
| Jul 1991 | $1.58 | $1.69 | $1.42 | $1.42 | -10.52% | 9,964,800 |
| Jun 1991 | $1.83 | $1.88 | $1.46 | $1.58 | -13.64% | 10,641,600 |
| May 1991 | $1.75 | $1.92 | $1.71 | $1.83 | +1.15% | 12,792,000 |
| Apr 1991 | $1.83 | $2.08 | $1.69 | $1.81 | -3.33% | 20,798,400 |
| Mar 1991 | $1.63 | $1.98 | $1.63 | $1.88 | +13.93% | 26,744,400 |
| Feb 1991 | $1.31 | $1.69 | $1.31 | $1.65 | +25.39% | 31,555,800 |
| Jan 1991 | $1.13 | $1.35 | $1.08 | $1.31 | +18.86% | 5,994,600 |
| Dec 1990 | $1.08 | $1.25 | $1.02 | $1.10 | +1.93% | 9,081,000 |
| Nov 1990 | $0.9375 | $1.10 | $0.9167 | $1.08 | +13.04% | 8,854,800 |
| Oct 1990 | $1.08 | $1.08 | $0.9583 | $0.9583 | -8.00% | 4,782,600 |
| Sep 1990 | $1.10 | $1.10 | $1.02 | $1.04 | -5.66% | 5,467,800 |
| Aug 1990 | $1.15 | $1.17 | $0.9583 | $1.10 | -3.63% | 14,743,800 |
| Jul 1990 | $1.23 | $1.27 | $1.10 | $1.15 | -8.34% | 7,116,600 |
| Jun 1990 | $1.31 | $1.44 | $1.23 | $1.25 | -3.23% | 16,926,000 |
| May 1990 | $1.13 | $1.40 | $1.13 | $1.29 | +14.82% | 21,735,000 |
| Apr 1990 | $1.35 | $1.38 | $1.08 | $1.13 | -18.18% | 13,521,600 |
| Mar 1990 | $1.33 | $1.42 | $1.31 | $1.38 | +1.54% | 4,043,400 |
| Feb 1990 | $1.27 | $1.40 | $1.17 | $1.35 | +6.56% | 9,823,200 |
| Jan 1990 | $1.65 | $1.65 | $1.21 | $1.27 | -21.80% | 11,989,800 |
| Dec 1989 | $1.42 | $1.63 | $1.42 | $1.63 | +13.04% | 7,402,800 |
| Nov 1989 | $1.52 | $1.54 | $1.35 | $1.44 | -5.48% | 9,903,000 |
| Oct 1989 | $1.63 | $1.65 | $1.42 | $1.52 | -7.60% | 13,684,800 |
| Sep 1989 | $1.67 | $1.71 | $1.63 | $1.65 | -1.25% | 12,437,400 |
| Aug 1989 | $1.69 | $1.81 | $1.65 | $1.67 | 0.00% | 14,290,800 |
| Jul 1989 | $1.75 | $1.79 | $1.63 | $1.67 | -4.76% | 15,745,200 |
| Jun 1989 | $1.79 | $1.94 | $1.75 | $1.75 | -3.45% | 15,432,600 |
| May 1989 | $1.94 | $1.98 | $1.77 | $1.81 | -7.45% | 21,901,200 |
| Apr 1989 | $1.73 | $1.96 | $1.71 | $1.96 | +14.63% | 10,935,000 |
| Mar 1989 | $1.98 | $1.98 | $1.67 | $1.71 | -12.77% | 25,902,000 |
| Feb 1989 | $2.02 | $2.08 | $1.88 | $1.96 | -4.08% | 12,861,600 |
| Jan 1989 | $2.02 | $2.15 | $1.92 | $2.04 | 0.00% | 15,301,800 |
| Dec 1988 | $1.83 | $2.04 | $1.75 | $2.04 | +11.37% | 9,885,600 |
| Nov 1988 | $1.81 | $1.88 | $1.65 | $1.83 | 0.00% | 13,020,000 |
| Oct 1988 | $1.90 | $1.94 | $1.77 | $1.83 | -4.35% | 11,035,800 |
| Sep 1988 | $2.00 | $2.04 | $1.83 | $1.92 | -4.16% | 12,313,800 |
| Aug 1988 | $2.35 | $2.38 | $1.90 | $2.00 | -15.05% | 10,069,200 |
| Jul 1988 | $2.52 | $2.60 | $2.25 | $2.35 | -5.83% | 10,110,600 |
| Jun 1988 | $2.50 | $2.69 | $2.42 | $2.50 | +0.84% | 15,710,400 |
| May 1988 | $2.31 | $2.48 | $2.23 | $2.48 | +6.25% | 9,366,600 |
| Apr 1988 | $2.15 | $2.42 | $2.10 | $2.33 | +6.67% | 14,157,000 |
| Mar 1988 | $2.15 | $2.52 | $2.15 | $2.19 | +2.94% | 22,439,400 |
| Feb 1988 | $1.83 | $2.23 | $1.69 | $2.13 | +14.60% | 8,693,400 |
| Jan 1988 | $1.88 | $2.17 | $1.69 | $1.85 | -1.11% | 7,866,600 |
| Dec 1987 | $1.65 | $2.02 | $1.40 | $1.88 | +16.88% | 15,822,000 |
| Nov 1987 | $2.19 | $2.23 | $1.50 | $1.60 | -27.36% | 10,958,400 |
| Oct 1987 | $3.17 | $3.33 | $1.58 | $2.21 | -31.17% | 16,564,200 |
| Sep 1987 | $3.48 | $3.52 | $2.50 | $3.21 | -8.88% | 15,521,400 |
| Aug 1987 | $3.77 | $3.96 | $3.31 | $3.52 | -6.11% | 13,474,200 |
| Jul 1987 | $3.25 | $3.75 | $3.17 | $3.75 | +15.38% | 18,245,400 |
| Jun 1987 | $3.58 | $3.58 | $3.19 | $3.25 | -9.83% | 10,003,800 |
| May 1987 | $3.50 | $3.98 | $3.44 | $3.60 | +1.76% | 12,336,600 |
| Apr 1987 | $3.23 | $3.63 | $3.15 | $3.54 | +8.98% | 15,632,400 |
| Mar 1987 | $3.42 | $3.54 | $3.04 | $3.25 | -4.88% | 17,123,400 |
| Feb 1987 | $3.17 | $3.85 | $3.17 | $3.42 | +7.19% | 16,826,400 |
| Jan 1987 | $2.60 | $3.38 | $2.58 | $3.19 | +22.40% | 17,466,000 |
| Dec 1986 | $2.58 | $2.77 | $2.54 | $2.60 | +0.81% | 9,205,800 |
| Nov 1986 | $2.83 | $2.88 | $2.38 | $2.58 | -9.49% | 10,411,800 |
| Oct 1986 | $2.90 | $2.90 | $2.63 | $2.85 | -1.44% | 5,891,400 |
| Sep 1986 | $3.02 | $3.25 | $2.69 | $2.90 | -4.14% | 8,496,600 |
| Aug 1986 | $3.08 | $3.25 | $2.69 | $3.02 | -1.36% | 8,659,200 |
| Jul 1986 | $3.00 | $3.10 | $2.44 | $3.06 | +0.68% | 29,706,000 |
| Jun 1986 | $3.71 | $3.71 | $2.90 | $3.04 | -17.98% | 12,531,000 |
| May 1986 | $3.96 | $4.13 | $3.48 | $3.71 | -6.32% | 6,924,000 |
| Apr 1986 | $3.38 | $4.00 | $3.25 | $3.96 | +17.28% | 9,893,600 |
| Mar 1986 | $3.66 | $3.78 | $3.28 | $3.38 | -8.47% | 8,464,000 |
| Feb 1986 | $3.20 | $3.88 | $3.13 | $3.69 | +14.56% | 8,094,400 |
| Jan 1986 | $3.30 | $3.31 | $3.06 | $3.22 | -2.37% | 6,835,200 |
| Dec 1985 | $3.02 | $3.44 | $3.00 | $3.30 | +9.33% | 11,357,600 |
| Nov 1985 | $2.53 | $3.13 | $2.50 | $3.02 | +19.13% | 5,444,800 |
| Oct 1985 | $2.53 | $2.63 | $2.41 | $2.53 | 0.00% | 9,398,400 |
| Sep 1985 | $2.78 | $2.80 | $2.42 | $2.53 | -8.99% | 6,253,600 |
| Aug 1985 | $2.98 | $3.00 | $2.63 | $2.78 | -5.82% | 4,937,600 |
| Jul 1985 | $2.55 | $3.02 | $2.45 | $2.95 | +15.95% | 9,789,600 |
| Jun 1985 | $2.78 | $2.78 | $2.33 | $2.55 | -7.39% | 8,396,000 |
| May 1985 | $2.31 | $2.81 | $2.25 | $2.75 | +18.92% | 9,867,200 |
| Apr 1985 | $3.31 | $3.33 | $2.31 | $2.31 | -30.19% | 6,649,600 |
| Mar 1985 | $3.45 | $3.48 | $3.09 | $3.31 | -4.51% | 6,685,600 |
| Feb 1985 | $3.36 | $3.78 | $3.09 | $3.47 | +3.26% | 8,726,400 |
| Jan 1985 | $2.98 | $3.41 | $2.83 | $3.36 | +13.76% | 8,580,000 |
| Dec 1984 | $2.89 | $3.08 | $2.55 | $2.95 | +1.61% | 4,640,800 |
| Nov 1984 | $2.89 | $3.06 | $2.83 | $2.91 | +1.09% | 3,512,000 |
| Oct 1984 | $2.81 | $3.22 | $2.69 | $2.88 | +0.55% | 8,513,600 |
| Sep 1984 | $3.56 | $3.56 | $2.84 | $2.86 | -19.38% | 4,340,800 |
| Aug 1984 | $2.81 | $3.75 | $2.81 | $3.55 | +25.42% | 6,264,800 |
| Jul 1984 | $3.06 | $3.06 | $2.59 | $2.83 | -7.65% | 4,488,000 |
| Jun 1984 | $2.80 | $3.13 | $2.80 | $3.06 | +10.74% | 6,128,000 |
| May 1984 | $2.80 | $2.83 | $2.45 | $2.77 | -1.12% | 9,612,000 |
| Apr 1984 | $2.80 | $2.80 | $2.41 | $2.80 | -0.14% | 7,292,533 |
| Mar 1984 | $2.96 | $3.12 | $2.74 | $2.80 | -4.78% | 6,807,467 |
| Feb 1984 | $2.84 | $3.13 | $2.72 | $2.94 | +3.72% | 6,212,265 |
| Jan 1984 | $3.63 | $3.69 | $2.73 | $2.84 | -21.94% | 7,581,866 |
| Dec 1983 | $3.90 | $3.93 | $3.56 | $3.63 | -6.91% | 2,952,535 |
| Nov 1983 | $3.33 | $3.94 | $3.29 | $3.90 | +17.25% | 3,529,600 |
| Oct 1983 | $3.75 | $3.94 | $3.26 | $3.33 | -11.25% | 5,417,601 |
| Sep 1983 | $3.42 | $3.94 | $3.42 | $3.75 | +10.35% | 7,199,999 |
| Aug 1983 | $3.20 | $3.61 | $2.96 | $3.40 | +6.23% | 4,392,533 |
| Jul 1983 | $3.39 | $3.69 | $3.19 | $3.20 | -4.88% | 5,610,666 |
| Jun 1983 | $2.96 | $3.59 | $2.93 | $3.36 | +13.44% | 7,512,533 |
| May 1983 | $2.52 | $3.06 | $2.27 | $2.96 | +17.67% | 4,964,268 |
| Apr 1983 | $2.08 | $2.53 | $1.85 | $2.52 | +21.24% | 3,987,202 |
| Mar 1983 | $2.15 | $2.20 | $2.02 | $2.08 | -3.27% | 5,958,400 |
| Feb 1983 | $2.06 | $2.25 | $1.96 | $2.15 | +4.16% | 2,918,400 |
| Jan 1983 | $1.73 | $2.13 | $1.64 | $2.06 | +19.45% | 4,993,600 |
| Dec 1982 | $1.77 | $1.84 | $1.55 | $1.73 | -2.64% | 5,123,200 |
| Nov 1982 | $1.44 | $1.77 | $1.42 | $1.77 | +22.04% | 7,366,400 |
| Oct 1982 | $1.27 | $1.48 | $1.23 | $1.45 | +13.41% | 4,392,000 |
| Sep 1982 | $1.37 | $1.39 | $1.25 | $1.28 | -6.28% | 2,406,400 |
| Aug 1982 | $1.17 | $1.38 | $1.10 | $1.37 | +17.45% | 2,788,800 |
| Jul 1982 | $1.15 | $1.30 | $1.13 | $1.16 | +1.37% | 2,126,400 |
| Jun 1982 | $1.10 | $1.17 | $1.03 | $1.15 | +4.25% | 2,182,400 |
| May 1982 | $1.24 | $1.27 | $1.09 | $1.10 | -11.32% | 1,974,400 |
| Apr 1982 | $1.10 | $1.25 | $1.08 | $1.24 | +12.93% | 2,357,200 |
| Mar 1982 | $1.08 | $1.19 | $0.9688 | $1.10 | +4.15% | 4,094,000 |
| Feb 1982 | $1.01 | $1.07 | $0.9375 | $1.06 | +4.96% | 1,850,000 |
| Jan 1982 | $0.875 | $1.01 | $0.8438 | $1.01 | +15.01% | 2,264,000 |
| Dec 1981 | $0.9375 | $0.9375 | $0.8688 | $0.875 | -7.28% | 2,504,000 |
| Nov 1981 | $0.9063 | $0.9438 | $0.8063 | $0.9438 | +4.14% | 2,330,000 |
| Oct 1981 | $0.8813 | $1.01 | $0.8375 | $0.9063 | +2.84% | 3,450,000 |
| Sep 1981 | $0.80 | $0.9125 | $0.775 | $0.8813 | +10.16% | 3,634,000 |
| Aug 1981 | $0.9688 | $0.9688 | $0.80 | $0.80 | -17.95% | 2,330,000 |
| Jul 1981 | $1.01 | $1.03 | $0.8813 | $0.975 | -5.46% | 4,154,000 |
| Jun 1981 | $1.20 | $1.28 | $1.03 | $1.03 | -13.61% | 5,244,000 |
| May 1981 | $1.27 | $1.32 | $1.13 | $1.19 | -5.90% | 3,820,000 |
| Apr 1981 | $1.17 | $1.40 | $1.13 | $1.27 | +8.90% | 2,869,000 |
| Mar 1981 | $1.18 | $1.32 | $1.07 | $1.17 | -1.27% | 4,625,000 |
| Feb 1981 | $1.37 | $1.37 | $1.11 | $1.18 | -14.18% | 3,112,500 |
| Jan 1981 | $1.41 | $1.43 | $1.24 | $1.38 | -2.48% | 5,717,500 |
| Dec 1980 | $1.54 | $1.54 | $1.36 | $1.41 | -8.44% | 6,870,000 |
| Nov 1980 | $1.19 | $1.55 | $1.19 | $1.54 | +30.51% | 3,520,000 |
| Oct 1980 | $1.17 | $1.31 | $1.14 | $1.18 | +1.29% | 5,575,000 |
| Sep 1980 | $1.19 | $1.33 | $1.09 | $1.17 | -2.10% | 4,442,500 |
| Aug 1980 | $1.18 | $1.44 | $1.15 | $1.19 | +6.73% | 8,855,000 |
| Jul 1980 | $0.88 | $1.12 | $0.85 | $1.12 | +26.70% | 5,607,500 |
| Jun 1980 | $0.78 | $0.895 | $0.765 | $0.88 | +12.82% | 5,685,000 |
| May 1980 | $0.66 | $0.795 | $0.625 | $0.78 | +18.18% | 4,075,000 |
| Apr 1980 | $0.64 | $0.665 | $0.605 | $0.66 | +3.13% | 3,543,125 |
| Mar 1980 | $0.728 | $0.764 | $0.592 | $0.64 | – | 2,978,125 |
Seasonality
ADI 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 | 2.3% | 5.1% | -2.6% | 2.9% | 5.7% | 2.3% | 0.5% | -0.5% | -0.3% | -1.3% | 8.9% | 1.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.6% | 14.4% | -10.3% | 26.4% | 2.9% | -3.8% | -7.5% | -1.4% | 9.9% | 5.1% | ||
| 2025 | -0.3% | 8.6% | -12.0% | -3.3% | 9.8% | 11.7% | -5.6% | 11.9% | -1.8% | -4.7% | 13.3% | 2.6% |
| 2024 | -3.1% | -0.3% | 3.6% | 1.4% | 16.9% | -2.3% | 1.4% | 1.5% | -1.6% | -3.1% | -2.3% | -2.2% |
| 2023 | 4.5% | 7.5% | 7.5% | -8.8% | -1.2% | 10.2% | 2.4% | -8.9% | -3.2% | -10.1% | 16.6% | 8.8% |
| 2022 | -6.7% | -1.8% | 3.1% | -6.5% | 9.6% | -13.2% | 17.7% | -11.5% | -8.0% | 2.4% | 20.5% | -4.2% |
| 2021 | -0.3% | 6.2% | -0.5% | -1.2% | 7.9% | 4.6% | -2.8% | -2.3% | 2.8% | 3.6% | 3.9% | -2.1% |
| 2020 | -7.6% | -0.1% | -17.8% | 22.3% | 3.6% | 8.6% | -6.4% | 2.3% | -0.1% | 1.5% | 17.3% | 6.7% |
| 2019 | 15.2% | 8.7% | -1.6% | 10.4% | -16.4% | 16.8% | 4.1% | -6.0% | 1.7% | -4.6% | 5.9% | 5.7% |
| 2018 | 3.2% | -1.9% | 1.6% | -4.1% | 11.3% | -0.8% | 0.2% | 3.3% | -6.5% | -9.5% | 10.4% | -6.6% |
| 2017 | 3.2% | 9.9% | 0.0% | -7.0% | 12.5% | -8.8% | 1.6% | 5.9% | 3.6% | 6.0% | -5.2% | 3.4% |