Autodesk, Inc. (ADSK) stock
ADSKNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 18/3022% below fair value
$249.61+7.88 (+3.26%)
Close on Oct 30, 2026Market cap $52.17BP/E 32.3Yield –
Price history
Autodesk share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$249.61
+3.26% on the day
52-week range
$185.50 – $320.00
-22.0% from the high
Change over 52 weeks
-17.0%
From $300.77 on Oct 30, 2025
Average volume
2.13M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $213.92 | $256.17 | $208.89 | $249.61 | +19.43% | 39,290,559 |
| Sep 2026 | $253.48 | $256.37 | $199.18 | $209.00 | -19.16% | 47,891,302 |
| Aug 2026 | $239.60 | $271.72 | $229.70 | $258.53 | +10.39% | 39,578,563 |
| Jul 2026 | $200.00 | $249.14 | $198.01 | $234.20 | +20.46% | 49,495,285 |
| Jun 2026 | $237.01 | $250.49 | $185.50 | $194.42 | -15.95% | 72,898,035 |
| May 2026 | $241.88 | $255.14 | $217.00 | $231.31 | -2.40% | 45,933,471 |
| Apr 2026 | $238.86 | $250.91 | $214.10 | $237.00 | -1.00% | 39,316,417 |
| Mar 2026 | $243.53 | $264.75 | $229.24 | $239.40 | -2.63% | 45,446,003 |
| Feb 2026 | $259.61 | $259.66 | $215.01 | $245.87 | -2.77% | 51,584,964 |
| Jan 2026 | $296.00 | $296.80 | $247.20 | $252.87 | -14.57% | 40,420,929 |
| Dec 2025 | $301.17 | $312.62 | $291.88 | $296.01 | -2.42% | 31,029,752 |
| Nov 2025 | $302.99 | $320.00 | $286.32 | $303.34 | +0.66% | 28,664,174 |
| Oct 2025 | $318.79 | $326.20 | $295.25 | $301.34 | -5.14% | 29,186,319 |
| Sep 2025 | $313.02 | $329.09 | $312.60 | $317.67 | +0.94% | 32,273,458 |
| Aug 2025 | $301.26 | $326.45 | $280.39 | $314.70 | +3.82% | 35,308,360 |
| Jul 2025 | $308.41 | $319.49 | $279.90 | $303.11 | -2.09% | 38,616,063 |
| Jun 2025 | $294.41 | $310.23 | $290.63 | $309.57 | +4.54% | 26,610,373 |
| May 2025 | $276.14 | $304.80 | $273.14 | $296.12 | +7.97% | 37,931,383 |
| Apr 2025 | $261.18 | $274.87 | $232.67 | $274.25 | +4.76% | 32,570,543 |
| Mar 2025 | $278.26 | $280.46 | $244.85 | $261.80 | -4.53% | 39,879,588 |
| Feb 2025 | $309.11 | $312.08 | $267.12 | $274.21 | -11.93% | 32,821,199 |
| Jan 2025 | $297.75 | $317.05 | $279.84 | $311.34 | +5.34% | 26,919,752 |
| Dec 2024 | $291.74 | $311.51 | $288.54 | $295.57 | +1.26% | 29,812,923 |
| Nov 2024 | $282.83 | $326.62 | $281.61 | $291.90 | +2.85% | 33,128,864 |
| Oct 2024 | $274.61 | $294.13 | $266.02 | $283.80 | +3.02% | 25,974,272 |
| Sep 2024 | $261.77 | $275.85 | $249.61 | $275.48 | +6.61% | 30,533,946 |
| Aug 2024 | $247.09 | $275.68 | $223.03 | $258.40 | +4.40% | 30,917,095 |
| Jul 2024 | $248.62 | $256.05 | $239.01 | $247.52 | +0.03% | 25,977,628 |
| Jun 2024 | $219.59 | $248.20 | $205.86 | $247.45 | +22.74% | 61,222,102 |
| May 2024 | $211.00 | $221.98 | $195.32 | $201.60 | -5.29% | 38,391,390 |
| Apr 2024 | $259.90 | $260.75 | $206.23 | $212.85 | -18.27% | 42,658,567 |
| Mar 2024 | $275.00 | $279.53 | $246.17 | $260.42 | +0.87% | 28,716,180 |
| Feb 2024 | $253.48 | $269.53 | $249.13 | $258.17 | +1.72% | 25,042,496 |
| Jan 2024 | $240.79 | $257.63 | $225.45 | $253.81 | +4.24% | 25,557,233 |
| Dec 2023 | $218.27 | $245.88 | $216.79 | $243.48 | +11.47% | 29,386,142 |
| Nov 2023 | $198.12 | $221.99 | $192.01 | $218.43 | +10.52% | 32,108,163 |
| Oct 2023 | $206.06 | $215.44 | $192.88 | $197.63 | -4.49% | 24,168,171 |
| Sep 2023 | $224.07 | $224.13 | $200.09 | $206.91 | -6.77% | 25,037,113 |
| Aug 2023 | $211.17 | $224.26 | $195.29 | $221.94 | +4.69% | 31,431,606 |
| Jul 2023 | $203.00 | $222.63 | $197.52 | $211.99 | +3.61% | 30,263,648 |
| Jun 2023 | $199.21 | $223.64 | $197.05 | $204.61 | +2.62% | 33,694,327 |
| May 2023 | $194.79 | $205.00 | $189.54 | $199.39 | +2.36% | 32,303,468 |
| Apr 2023 | $205.09 | $210.89 | $188.38 | $194.79 | -6.42% | 23,720,918 |
| Mar 2023 | $199.48 | $211.51 | $191.04 | $208.16 | +4.77% | 35,381,311 |
| Feb 2023 | $213.89 | $232.15 | $191.44 | $198.69 | -7.65% | 29,513,637 |
| Jan 2023 | $190.62 | $215.55 | $179.61 | $215.16 | +15.14% | 23,640,389 |
| Dec 2022 | $202.37 | $211.83 | $181.59 | $186.87 | -7.47% | 28,201,256 |
| Nov 2022 | $216.71 | $233.69 | $188.01 | $201.95 | -5.76% | 45,082,094 |
| Oct 2022 | $187.83 | $219.62 | $182.30 | $214.30 | +14.72% | 28,424,684 |
| Sep 2022 | $200.31 | $215.32 | $181.67 | $186.80 | -7.41% | 30,134,655 |
| Aug 2022 | $212.01 | $235.01 | $200.16 | $201.74 | -6.74% | 30,437,470 |
| Jul 2022 | $172.78 | $217.65 | $166.94 | $216.32 | +25.80% | 28,477,766 |
| Jun 2022 | $210.00 | $214.24 | $163.20 | $171.96 | -17.23% | 35,545,887 |
| May 2022 | $189.23 | $211.85 | $173.90 | $207.75 | +9.76% | 48,828,937 |
| Apr 2022 | $215.62 | $220.41 | $180.19 | $189.28 | -11.70% | 29,908,096 |
| Mar 2022 | $220.94 | $223.81 | $186.29 | $214.35 | -2.67% | 44,521,063 |
| Feb 2022 | $250.89 | $252.34 | $199.63 | $220.23 | -11.83% | 39,018,271 |
| Jan 2022 | $280.73 | $284.96 | $226.40 | $249.79 | -11.17% | 35,571,758 |
| Dec 2021 | $260.86 | $285.38 | $249.41 | $281.19 | +10.62% | 34,097,667 |
| Nov 2021 | $318.50 | $335.48 | $245.05 | $254.19 | -19.97% | 38,976,735 |
| Oct 2021 | $283.80 | $318.74 | $271.09 | $317.61 | +11.38% | 20,552,692 |
| Sep 2021 | $311.80 | $315.46 | $278.46 | $285.17 | -8.04% | 36,264,407 |
| Aug 2021 | $321.41 | $344.39 | $308.03 | $310.09 | -3.44% | 28,901,508 |
| Jul 2021 | $291.78 | $322.68 | $284.42 | $321.13 | +10.01% | 21,619,661 |
| Jun 2021 | $287.00 | $298.14 | $271.15 | $291.90 | +2.11% | 26,599,164 |
| May 2021 | $292.99 | $293.50 | $265.75 | $285.86 | -2.07% | 21,568,828 |
| Apr 2021 | $277.84 | $303.69 | $277.84 | $291.91 | +5.33% | 21,351,491 |
| Mar 2021 | $279.86 | $286.90 | $252.60 | $277.15 | +0.42% | 34,338,112 |
| Feb 2021 | $280.41 | $316.31 | $274.82 | $276.00 | -0.52% | 24,656,207 |
| Jan 2021 | $304.11 | $321.13 | $272.70 | $277.43 | -9.14% | 31,833,167 |
| Dec 2020 | $281.87 | $307.22 | $273.76 | $305.34 | +8.96% | 27,207,216 |
| Nov 2020 | $237.20 | $282.49 | $236.21 | $280.23 | +18.97% | 31,514,251 |
| Oct 2020 | $232.76 | $268.44 | $223.51 | $235.54 | +1.96% | 31,283,436 |
| Sep 2020 | $247.99 | $261.94 | $215.83 | $231.01 | -5.98% | 32,803,285 |
| Aug 2020 | $239.42 | $254.35 | $227.52 | $245.70 | +3.92% | 25,460,803 |
| Jul 2020 | $239.94 | $251.39 | $226.55 | $236.43 | -1.15% | 24,404,340 |
| Jun 2020 | $210.00 | $247.14 | $209.06 | $239.19 | +13.69% | 40,644,568 |
| May 2020 | $179.22 | $210.71 | $170.57 | $210.38 | +12.42% | 30,609,503 |
| Apr 2020 | $147.53 | $189.86 | $135.52 | $187.13 | +19.88% | 44,127,199 |
| Mar 2020 | $190.67 | $192.73 | $125.38 | $156.10 | -18.22% | 74,127,445 |
| Feb 2020 | $197.86 | $211.58 | $175.05 | $190.88 | -3.03% | 32,484,597 |
| Jan 2020 | $184.21 | $201.57 | $181.88 | $196.85 | +7.30% | 29,719,310 |
| Dec 2019 | $180.69 | $185.75 | $170.92 | $183.46 | +1.42% | 25,308,436 |
| Nov 2019 | $148.60 | $181.36 | $147.61 | $180.90 | +22.76% | 28,861,398 |
| Oct 2019 | $148.50 | $152.26 | $138.62 | $147.36 | -0.23% | 33,271,818 |
| Sep 2019 | $141.00 | $159.88 | $139.87 | $147.70 | +3.42% | 40,341,300 |
| Aug 2019 | $156.12 | $158.83 | $129.70 | $142.82 | -8.55% | 71,952,213 |
| Jul 2019 | $166.99 | $175.28 | $154.29 | $156.17 | -4.13% | 27,548,937 |
| Jun 2019 | $161.42 | $171.83 | $153.55 | $162.90 | +1.24% | 39,247,491 |
| May 2019 | $178.93 | $178.95 | $158.51 | $160.91 | -9.71% | 38,600,394 |
| Apr 2019 | $158.22 | $178.56 | $157.29 | $178.21 | +14.37% | 34,526,409 |
| Mar 2019 | $167.77 | $169.05 | $149.50 | $155.82 | -4.41% | 45,073,594 |
| Feb 2019 | $147.78 | $166.29 | $146.90 | $163.01 | +10.74% | 29,659,889 |
| Jan 2019 | $125.39 | $148.57 | $121.12 | $147.20 | +14.45% | 34,566,641 |
| Dec 2018 | $148.03 | $150.41 | $117.72 | $128.61 | -11.00% | 38,864,650 |
| Nov 2018 | $130.00 | $147.44 | $120.10 | $144.50 | +11.80% | 50,945,367 |
| Oct 2018 | $155.65 | $156.64 | $119.93 | $129.25 | -17.21% | 62,758,096 |
| Sep 2018 | $154.17 | $157.11 | $145.90 | $156.11 | +1.14% | 28,572,798 |
| Aug 2018 | $127.99 | $159.94 | $125.89 | $154.35 | +20.17% | 48,052,163 |
| Jul 2018 | $130.02 | $137.96 | $124.69 | $128.44 | -2.02% | 31,868,234 |
| Jun 2018 | $130.30 | $142.94 | $126.59 | $131.09 | +1.54% | 39,986,264 |
| May 2018 | $125.30 | $139.94 | $123.88 | $129.10 | +2.54% | 45,557,355 |
| Apr 2018 | $124.56 | $134.73 | $120.80 | $125.90 | +0.25% | 38,712,199 |
| Mar 2018 | $117.95 | $141.26 | $111.05 | $125.58 | +6.90% | 68,294,184 |
| Feb 2018 | $114.72 | $119.74 | $101.55 | $117.47 | +1.60% | 40,964,518 |
| Jan 2018 | $105.34 | $119.24 | $104.39 | $115.62 | +10.29% | 43,405,009 |
| Dec 2017 | $108.81 | $110.18 | $103.19 | $104.83 | -4.44% | 46,767,429 |
| Nov 2017 | $125.63 | $131.10 | $106.20 | $109.70 | -12.21% | 57,406,134 |
| Oct 2017 | $110.69 | $125.01 | $110.68 | $124.96 | +11.31% | 28,877,185 |
| Sep 2017 | $114.63 | $117.13 | $108.65 | $112.26 | -1.92% | 41,339,906 |
| Aug 2017 | $111.27 | $119.73 | $104.77 | $114.46 | +3.31% | 44,384,997 |
| Jul 2017 | $101.32 | $115.25 | $99.22 | $110.79 | +9.89% | 32,197,109 |
| Jun 2017 | $111.72 | $113.88 | $100.00 | $100.82 | -9.80% | 53,674,943 |
| May 2017 | $91.75 | $114.68 | $91.17 | $111.77 | +24.09% | 59,958,977 |
| Apr 2017 | $85.24 | $90.94 | $82.70 | $90.07 | +4.16% | 33,813,900 |
| Mar 2017 | $87.38 | $89.18 | $81.75 | $86.47 | +0.20% | 56,079,186 |
| Feb 2017 | $81.09 | $87.95 | $80.04 | $86.30 | +6.10% | 38,365,241 |
| Jan 2017 | $74.61 | $83.96 | $74.50 | $81.34 | +9.90% | 34,558,002 |
| Dec 2016 | $72.77 | $83.08 | $68.06 | $74.01 | +1.93% | 62,051,553 |
| Nov 2016 | $72.40 | $78.58 | $67.15 | $72.61 | +0.46% | 51,574,362 |
| Oct 2016 | $71.15 | $73.40 | $68.40 | $72.28 | -0.07% | 29,385,827 |
| Sep 2016 | $67.42 | $72.80 | $65.06 | $72.33 | +7.31% | 44,191,700 |
| Aug 2016 | $59.33 | $69.21 | $56.80 | $67.40 | +13.37% | 44,808,600 |
| Jul 2016 | $54.12 | $60.25 | $51.89 | $59.45 | +9.81% | 25,156,800 |
| Jun 2016 | $57.97 | $59.07 | $49.82 | $54.14 | -7.09% | 38,429,500 |
| May 2016 | $60.00 | $61.42 | $55.35 | $58.27 | -2.59% | 46,366,300 |
| Apr 2016 | $56.57 | $62.42 | $55.07 | $59.82 | +2.59% | 35,131,100 |
| Mar 2016 | $52.40 | $59.34 | $52.12 | $58.31 | +12.70% | 41,571,500 |
| Feb 2016 | $46.65 | $52.58 | $41.60 | $51.74 | +10.51% | 74,736,100 |
| Jan 2016 | $60.01 | $60.80 | $45.04 | $46.82 | -23.16% | 60,382,000 |
| Dec 2015 | $63.58 | $65.78 | $59.48 | $60.93 | -4.00% | 39,355,100 |
| Nov 2015 | $55.51 | $63.92 | $55.16 | $63.47 | +15.00% | 74,982,900 |
| Oct 2015 | $43.68 | $55.82 | $42.06 | $55.19 | +25.03% | 81,264,200 |
| Sep 2015 | $45.72 | $47.93 | $43.90 | $44.14 | -5.58% | 80,577,700 |
| Aug 2015 | $52.99 | $55.41 | $46.26 | $46.75 | -7.57% | 69,159,000 |
| Jul 2015 | $50.59 | $53.77 | $49.50 | $50.58 | +1.00% | 53,441,600 |
| Jun 2015 | $54.39 | $55.33 | $49.84 | $50.08 | -7.52% | 50,253,600 |
| May 2015 | $57.11 | $59.42 | $54.14 | $54.15 | -4.72% | 52,051,300 |
| Apr 2015 | $57.68 | $63.21 | $56.38 | $56.83 | -3.09% | 43,436,300 |
| Mar 2015 | $64.05 | $64.72 | $58.36 | $58.64 | -8.72% | 49,948,500 |
| Feb 2015 | $54.34 | $65.00 | $53.02 | $64.24 | +18.94% | 39,052,000 |
| Jan 2015 | $60.06 | $60.49 | $53.89 | $54.01 | -10.07% | 28,655,000 |
| Dec 2014 | $61.72 | $61.97 | $56.12 | $60.06 | -3.13% | 31,669,700 |
| Nov 2014 | $57.77 | $63.00 | $57.37 | $62.00 | +7.75% | 44,435,900 |
| Oct 2014 | $53.48 | $58.75 | $48.38 | $57.54 | +4.43% | 81,928,800 |
| Sep 2014 | $53.96 | $55.98 | $52.69 | $55.10 | +2.72% | 56,903,000 |
| Aug 2014 | $53.36 | $58.53 | $51.88 | $53.64 | +0.54% | 55,172,500 |
| Jul 2014 | $56.07 | $57.59 | $53.17 | $53.35 | -5.37% | 37,089,300 |
| Jun 2014 | $52.45 | $57.17 | $51.73 | $56.38 | +7.66% | 36,413,600 |
| May 2014 | $47.84 | $52.79 | $46.09 | $52.37 | +9.06% | 49,053,900 |
| Apr 2014 | $48.86 | $50.29 | $44.76 | $48.02 | -2.36% | 63,115,400 |
| Mar 2014 | $51.32 | $53.94 | $47.91 | $49.18 | -6.29% | 60,812,000 |
| Feb 2014 | $51.01 | $58.68 | $48.93 | $52.48 | +2.40% | 64,744,900 |
| Jan 2014 | $49.33 | $54.18 | $48.29 | $51.25 | +1.85% | 58,923,500 |
| Dec 2013 | $45.27 | $50.50 | $44.95 | $50.32 | +11.20% | 50,373,600 |
| Nov 2013 | $40.11 | $45.95 | $40.09 | $45.25 | +13.41% | 64,473,500 |
| Oct 2013 | $40.36 | $42.82 | $39.24 | $39.90 | -3.08% | 81,615,200 |
| Sep 2013 | $37.11 | $42.41 | $36.68 | $41.17 | +12.03% | 65,475,700 |
| Aug 2013 | $34.79 | $41.72 | $34.16 | $36.75 | +3.84% | 78,620,600 |
| Jul 2013 | $34.01 | $37.22 | $33.22 | $35.39 | +4.27% | 46,849,600 |
| Jun 2013 | $37.95 | $38.07 | $33.01 | $33.94 | -10.05% | 55,974,200 |
| May 2013 | $39.23 | $40.27 | $34.40 | $37.73 | -4.19% | 72,193,700 |
| Apr 2013 | $40.09 | $40.68 | $35.51 | $39.38 | -4.53% | 54,782,400 |
| Mar 2013 | $37.25 | $41.42 | $36.55 | $41.25 | +12.34% | 55,531,600 |
| Feb 2013 | $39.39 | $39.67 | $35.77 | $36.72 | -5.56% | 65,612,000 |
| Jan 2013 | $36.05 | $40.00 | $35.84 | $38.88 | +9.99% | 49,950,200 |
| Dec 2012 | $33.35 | $36.96 | $32.77 | $35.35 | +6.70% | 48,312,000 |
| Nov 2012 | $32.05 | $33.63 | $30.22 | $33.13 | +4.02% | 62,872,900 |
| Oct 2012 | $32.61 | $33.81 | $30.20 | $31.85 | -4.50% | 61,039,300 |
| Sep 2012 | $30.91 | $34.16 | $30.83 | $33.35 | +7.41% | 58,276,100 |
| Aug 2012 | $34.22 | $36.21 | $27.70 | $31.05 | -8.46% | 102,579,500 |
| Jul 2012 | $35.03 | $35.03 | $30.12 | $33.92 | -3.06% | 49,511,200 |
| Jun 2012 | $31.27 | $35.13 | $30.05 | $34.99 | +9.28% | 47,961,200 |
| May 2012 | $39.48 | $41.28 | $28.52 | $32.02 | -18.67% | 84,193,200 |
| Apr 2012 | $41.38 | $42.69 | $38.46 | $39.37 | -6.97% | 49,144,000 |
| Mar 2012 | $38.06 | $42.60 | $35.55 | $42.32 | +11.81% | 63,520,400 |
| Feb 2012 | $36.33 | $39.65 | $36.05 | $37.85 | +5.14% | 55,249,100 |
| Jan 2012 | $31.22 | $37.97 | $29.82 | $36.00 | +18.69% | 61,868,700 |
| Dec 2011 | $34.14 | $35.00 | $29.75 | $30.33 | -10.98% | 57,546,100 |
| Nov 2011 | $33.45 | $36.85 | $29.76 | $34.07 | -1.53% | 72,316,000 |
| Oct 2011 | $27.08 | $36.35 | $24.63 | $34.60 | +24.51% | 81,073,700 |
| Sep 2011 | $28.39 | $30.32 | $25.00 | $27.79 | -1.45% | 99,367,300 |
| Aug 2011 | $34.65 | $34.80 | $22.99 | $28.20 | -18.02% | 135,069,900 |
| Jul 2011 | $38.60 | $40.45 | $33.67 | $34.40 | -10.88% | 57,907,600 |
| Jun 2011 | $42.75 | $42.96 | $35.53 | $38.60 | -10.19% | 76,732,300 |
| May 2011 | $45.32 | $46.15 | $41.17 | $42.98 | -4.45% | 55,348,900 |
| Apr 2011 | $43.07 | $45.60 | $41.72 | $44.98 | +1.97% | 45,234,900 |
| Mar 2011 | $42.13 | $44.43 | $38.14 | $44.11 | +4.90% | 62,006,400 |
| Feb 2011 | $41.00 | $44.44 | $39.57 | $42.05 | +3.37% | 54,287,300 |
| Jan 2011 | $38.63 | $42.32 | $38.04 | $40.68 | +6.49% | 54,281,900 |
| Dec 2010 | $35.72 | $39.80 | $35.72 | $38.20 | +8.25% | 48,141,600 |
| Nov 2010 | $36.22 | $36.64 | $33.20 | $35.29 | -2.51% | 64,307,200 |
| Oct 2010 | $31.23 | $36.29 | $31.00 | $36.20 | +13.23% | 69,288,000 |
| Sep 2010 | $28.26 | $33.60 | $28.17 | $31.97 | +15.29% | 66,532,700 |
| Aug 2010 | $30.00 | $31.12 | $26.63 | $27.73 | -6.13% | 86,851,800 |
| Jul 2010 | $24.32 | $29.85 | $23.64 | $29.54 | +21.26% | 91,526,700 |
| Jun 2010 | $29.01 | $30.02 | $24.30 | $24.36 | -16.75% | 107,698,200 |
| May 2010 | $34.07 | $34.95 | $27.31 | $29.26 | -13.92% | 115,376,500 |
| Apr 2010 | $28.79 | $35.18 | $28.70 | $33.99 | +15.69% | 82,997,400 |
| Mar 2010 | $27.97 | $29.96 | $27.97 | $29.38 | +5.38% | 60,558,800 |
| Feb 2010 | $23.73 | $28.49 | $22.50 | $27.88 | +17.19% | 87,703,100 |
| Jan 2010 | $25.61 | $26.80 | $23.59 | $23.79 | -6.38% | 68,849,500 |
| Dec 2009 | $23.62 | $25.90 | $23.24 | $25.41 | +8.36% | 74,135,200 |
| Nov 2009 | $24.95 | $27.97 | $23.07 | $23.45 | -5.94% | 81,448,300 |
| Oct 2009 | $23.12 | $27.26 | $22.27 | $24.93 | +4.75% | 80,705,000 |
| Sep 2009 | $23.54 | $24.52 | $22.33 | $23.80 | +1.58% | 73,558,800 |
| Aug 2009 | $22.00 | $25.61 | $21.57 | $23.43 | +7.43% | 107,743,400 |
| Jul 2009 | $19.12 | $22.95 | $16.91 | $21.81 | +14.91% | 114,831,700 |
| Jun 2009 | $21.46 | $22.85 | $18.93 | $18.98 | -11.56% | 65,866,100 |
| May 2009 | $19.95 | $21.86 | $18.43 | $21.46 | +7.62% | 76,326,100 |
| Apr 2009 | $16.33 | $20.30 | $16.10 | $19.94 | +18.62% | 106,647,300 |
| Mar 2009 | $12.52 | $17.32 | $11.70 | $16.81 | +32.47% | 140,853,200 |
| Feb 2009 | $16.40 | $18.72 | $12.53 | $12.69 | -23.37% | 102,915,700 |
| Jan 2009 | $19.55 | $21.71 | $14.98 | $16.56 | -15.73% | 96,127,000 |
| Dec 2008 | $16.24 | $20.01 | $14.75 | $19.65 | +18.44% | 69,701,500 |
| Nov 2008 | $21.39 | $23.65 | $12.45 | $16.59 | -22.15% | 97,310,800 |
| Oct 2008 | $32.40 | $33.00 | $20.27 | $21.31 | -36.48% | 105,812,100 |
| Sep 2008 | $36.27 | $37.45 | $30.96 | $33.55 | -5.57% | 75,956,100 |
| Aug 2008 | $31.95 | $39.00 | $31.61 | $35.53 | +11.41% | 86,942,900 |
| Jul 2008 | $33.48 | $36.15 | $31.34 | $31.89 | -5.68% | 81,397,500 |
| Jun 2008 | $40.90 | $41.68 | $33.57 | $33.81 | -17.86% | 70,219,300 |
| May 2008 | $37.75 | $41.54 | $37.70 | $41.16 | +8.32% | 56,703,800 |
| Apr 2008 | $31.38 | $39.60 | $30.84 | $38.00 | +20.71% | 77,504,000 |
| Mar 2008 | $30.97 | $34.73 | $29.58 | $31.48 | +1.25% | 129,967,700 |
| Feb 2008 | $41.84 | $42.60 | $30.79 | $31.09 | -24.45% | 122,350,600 |
| Jan 2008 | $49.64 | $49.71 | $38.65 | $41.15 | -17.30% | 69,526,500 |
| Dec 2007 | $46.76 | $51.22 | $46.69 | $49.76 | +5.67% | 39,213,900 |
| Nov 2007 | $48.16 | $49.84 | $44.51 | $47.09 | -3.70% | 53,173,800 |
| Oct 2007 | $48.59 | $51.32 | $45.54 | $48.90 | -2.14% | 48,060,000 |
| Sep 2007 | $46.15 | $50.55 | $45.00 | $49.97 | +7.88% | 42,749,600 |
| Aug 2007 | $42.17 | $46.63 | $40.47 | $46.32 | +9.32% | 84,847,600 |
| Jul 2007 | $46.64 | $47.95 | $42.32 | $42.37 | -10.00% | 81,511,500 |
| Jun 2007 | $45.33 | $48.14 | $42.83 | $47.08 | +3.59% | 70,629,200 |
| May 2007 | $41.25 | $45.87 | $40.89 | $45.45 | +10.13% | 52,455,400 |
| Apr 2007 | $37.75 | $42.24 | $37.54 | $41.27 | +9.76% | 42,727,400 |
| Mar 2007 | $40.18 | $40.95 | $36.74 | $37.60 | -8.63% | 61,585,600 |
| Feb 2007 | $43.74 | $45.07 | $38.88 | $41.15 | -5.88% | 63,165,000 |
| Jan 2007 | $40.63 | $45.19 | $39.81 | $43.72 | +8.06% | 46,626,400 |
| Dec 2006 | $41.12 | $42.88 | $39.65 | $40.46 | -1.75% | 39,726,000 |
| Nov 2006 | $36.94 | $41.94 | $34.11 | $41.18 | +12.05% | 80,010,900 |
| Oct 2006 | $34.36 | $37.40 | $33.00 | $36.75 | +5.66% | 56,583,500 |
| Sep 2006 | $34.81 | $37.27 | $31.44 | $34.78 | +0.06% | 59,385,400 |
| Aug 2006 | $33.26 | $35.35 | $31.76 | $34.76 | +1.91% | 72,286,500 |
| Jul 2006 | $34.49 | $35.10 | $29.56 | $34.11 | -1.02% | 63,437,300 |
| Jun 2006 | $36.58 | $37.74 | $32.39 | $34.46 | -5.30% | 47,743,400 |
| May 2006 | $42.00 | $42.21 | $35.41 | $36.39 | -13.44% | 78,305,400 |
| Apr 2006 | $38.23 | $43.89 | $37.13 | $42.04 | +9.14% | 69,283,200 |
| Mar 2006 | $39.60 | $42.17 | $36.44 | $38.52 | +2.31% | 69,671,700 |
| Feb 2006 | $40.15 | $40.35 | $35.17 | $37.65 | -7.24% | 57,651,300 |
| Jan 2006 | $42.97 | $44.75 | $40.15 | $40.59 | -5.49% | 51,648,400 |
| Dec 2005 | $41.56 | $45.83 | $41.56 | $42.95 | +2.82% | 48,416,100 |
| Nov 2005 | $44.50 | $48.27 | $38.55 | $41.77 | -7.42% | 88,920,700 |
| Oct 2005 | $45.95 | $47.14 | $41.23 | $45.12 | -2.84% | 52,562,100 |
| Sep 2005 | $42.87 | $46.77 | $40.36 | $46.44 | +7.50% | 52,551,600 |
| Aug 2005 | $34.25 | $43.25 | $33.50 | $43.20 | +26.35% | 76,256,600 |
| Jul 2005 | $34.52 | $36.55 | $32.61 | $34.19 | -0.44% | 41,006,500 |
| Jun 2005 | $39.33 | $39.90 | $33.42 | $34.34 | -13.24% | 57,881,300 |
| May 2005 | $31.85 | $39.58 | $31.85 | $39.58 | +24.35% | 59,164,600 |
| Apr 2005 | $29.69 | $34.03 | $29.23 | $31.83 | +6.96% | 64,391,200 |
| Mar 2005 | $29.93 | $30.50 | $28.06 | $29.76 | +0.13% | 49,296,400 |
| Feb 2005 | $29.16 | $32.10 | $28.08 | $29.72 | +1.19% | 66,639,400 |
| Jan 2005 | $38.30 | $38.52 | $26.20 | $29.37 | -22.61% | 104,407,200 |
| Dec 2004 | $32.95 | $38.98 | $32.02 | $37.95 | +16.04% | 78,084,500 |
| Nov 2004 | $26.67 | $33.32 | $26.45 | $32.71 | +24.00% | 79,835,600 |
| Oct 2004 | $23.89 | $26.49 | $23.26 | $26.38 | +8.47% | 64,907,000 |
| Sep 2004 | $22.11 | $24.73 | $21.90 | $24.32 | +9.50% | 63,621,400 |
| Aug 2004 | $19.98 | $22.27 | $18.01 | $22.21 | +10.47% | 95,964,200 |
| Jul 2004 | $21.37 | $21.53 | $18.24 | $20.10 | -6.10% | 69,426,200 |
| Jun 2004 | $17.80 | $21.50 | $17.75 | $21.41 | +19.38% | 99,482,200 |
| May 2004 | $16.85 | $18.44 | $15.25 | $17.93 | +7.01% | 106,899,200 |
| Apr 2004 | $15.54 | $17.75 | $15.46 | $16.76 | +6.31% | 63,228,600 |
| Mar 2004 | $14.15 | $15.98 | $13.84 | $15.76 | +9.60% | 106,385,600 |
| Feb 2004 | $12.89 | $14.60 | $12.51 | $14.38 | +11.95% | 68,493,400 |
| Jan 2004 | $12.17 | $13.40 | $12.10 | $12.85 | +4.52% | 55,336,200 |
| Dec 2003 | $11.41 | $12.45 | $11.39 | $12.29 | +6.09% | 75,273,800 |
| Nov 2003 | $9.77 | $11.75 | $9.56 | $11.59 | +19.99% | 65,410,200 |
| Oct 2003 | $8.50 | $9.81 | $8.35 | $9.66 | +13.45% | 39,275,200 |
| Sep 2003 | $9.00 | $9.47 | $8.50 | $8.51 | -4.92% | 41,126,600 |
| Aug 2003 | $7.52 | $9.00 | $7.32 | $8.95 | +20.05% | 49,259,800 |
| Jul 2003 | $8.10 | $8.35 | $7.20 | $7.46 | -7.79% | 49,613,000 |
| Jun 2003 | $7.50 | $8.55 | $7.01 | $8.09 | +8.23% | 82,352,600 |
| May 2003 | $7.80 | $8.62 | $7.00 | $7.47 | -3.98% | 83,346,000 |
| Apr 2003 | $7.40 | $8.43 | $7.39 | $7.78 | +1.97% | 59,202,200 |
| Mar 2003 | $7.31 | $8.00 | $6.77 | $7.63 | +5.31% | 50,653,400 |
| Feb 2003 | $7.52 | $7.60 | $6.41 | $7.25 | -3.01% | 62,912,800 |
| Jan 2003 | $7.18 | $8.12 | $6.95 | $7.47 | +4.48% | 51,884,400 |
| Dec 2002 | $7.80 | $8.05 | $6.87 | $7.15 | -7.68% | 55,455,000 |
| Nov 2002 | $5.87 | $8.18 | $5.87 | $7.75 | +32.39% | 83,032,600 |
| Oct 2002 | $6.05 | $6.75 | $5.69 | $5.85 | -7.66% | 46,047,800 |
| Sep 2002 | $6.51 | $6.89 | $6.19 | $6.34 | -4.74% | 34,048,200 |
| Aug 2002 | $6.33 | $7.04 | $5.09 | $6.65 | +3.18% | 52,980,000 |
| Jul 2002 | $6.62 | $6.65 | $5.40 | $6.45 | -2.72% | 56,180,200 |
| Jun 2002 | $6.73 | $7.08 | $6.15 | $6.63 | -1.85% | 54,586,200 |
| May 2002 | $9.23 | $9.66 | $6.44 | $6.75 | -26.59% | 138,609,400 |
| Apr 2002 | $11.44 | $11.71 | $8.59 | $9.20 | -21.23% | 104,268,600 |
| Mar 2002 | $11.19 | $11.84 | $10.59 | $11.67 | +5.71% | 71,492,000 |
| Feb 2002 | $10.25 | $11.37 | $9.48 | $11.04 | +7.73% | 72,780,400 |
| Jan 2002 | $9.35 | $10.53 | $9.05 | $10.25 | +10.01% | 62,401,600 |
| Dec 2001 | $9.18 | $10.55 | $9.08 | $9.32 | +0.19% | 60,991,200 |
| Nov 2001 | $8.34 | $9.58 | $8.18 | $9.30 | +11.98% | 61,245,200 |
| Oct 2001 | $7.60 | $9.31 | $7.58 | $8.31 | +3.62% | 38,957,600 |
| Sep 2001 | $9.58 | $9.60 | $7.05 | $8.02 | -16.38% | 49,618,000 |
| Aug 2001 | $9.27 | $9.76 | $8.37 | $9.59 | +2.82% | 75,974,800 |
| Jul 2001 | $9.25 | $9.74 | $8.38 | $9.32 | -0.03% | 62,718,000 |
| Jun 2001 | $7.73 | $9.34 | $7.72 | $9.33 | +22.17% | 62,141,200 |
| May 2001 | $8.69 | $9.79 | $7.55 | $7.63 | -12.42% | 62,094,800 |
| Apr 2001 | $7.47 | $9.36 | $6.17 | $8.72 | +14.06% | 73,429,200 |
| Mar 2001 | $9.44 | $10.09 | $7.09 | $7.64 | -19.84% | 91,040,000 |
| Feb 2001 | $9.25 | $9.84 | $8.06 | $9.53 | +3.39% | 80,913,600 |
| Jan 2001 | $6.70 | $9.97 | $6.05 | $9.22 | +36.89% | 73,542,000 |
| Dec 2000 | $6.49 | $7.45 | $5.80 | $6.73 | +4.36% | 51,894,400 |
| Nov 2000 | $5.49 | $6.63 | $5.00 | $6.45 | +17.00% | 63,159,200 |
| Oct 2000 | $6.00 | $6.38 | $4.86 | $5.52 | -13.06% | 46,426,400 |
| Sep 2000 | $7.14 | $7.50 | $6.13 | $6.34 | -9.78% | 28,650,800 |
| Aug 2000 | $5.44 | $7.25 | $5.13 | $7.03 | +30.06% | 48,182,800 |
| Jul 2000 | $8.51 | $9.00 | $4.92 | $5.41 | -37.66% | 104,841,200 |
| Jun 2000 | $9.25 | $10.50 | $8.38 | $8.67 | -6.72% | 34,063,600 |
| May 2000 | $9.69 | $10.31 | $8.13 | $9.30 | -3.09% | 37,753,600 |
| Apr 2000 | $11.25 | $11.91 | $8.56 | $9.59 | -15.66% | 58,526,000 |
| Mar 2000 | $11.16 | $14.02 | $10.41 | $11.38 | +1.82% | 137,024,400 |
| Feb 2000 | $7.55 | $12.25 | $7.47 | $11.17 | +46.22% | 105,488,000 |
| Jan 2000 | $8.50 | $8.72 | $6.91 | $7.64 | -9.44% | 55,503,600 |
| Dec 1999 | $7.37 | $8.53 | $7.22 | $8.44 | +15.14% | 96,801,600 |
| Nov 1999 | $4.73 | $7.45 | $4.47 | $7.33 | +56.33% | 101,649,600 |
| Oct 1999 | $5.45 | $5.48 | $4.25 | $4.69 | -14.29% | 57,056,800 |
| Sep 1999 | $5.77 | $6.66 | $5.33 | $5.47 | -4.89% | 47,300,800 |
| Aug 1999 | $6.65 | $6.91 | $5.45 | $5.75 | -13.21% | 87,278,400 |
| Jul 1999 | $7.31 | $7.72 | $6.31 | $6.63 | -10.36% | 53,211,600 |
| Jun 1999 | $6.81 | $7.45 | $5.91 | $7.39 | +7.01% | 75,640,000 |
| May 1999 | $7.34 | $7.41 | $5.56 | $6.91 | -7.14% | 86,135,200 |
| Apr 1999 | $10.19 | $10.30 | $5.70 | $7.44 | -26.43% | 111,441,200 |
| Mar 1999 | $10.06 | $11.03 | $9.66 | $10.11 | +0.78% | 64,139,600 |
| Feb 1999 | $11.00 | $11.09 | $9.61 | $10.03 | -9.19% | 71,143,200 |
| Jan 1999 | $10.75 | $12.36 | $10.25 | $11.05 | +3.51% | 69,502,800 |
| Dec 1998 | $9.00 | $11.06 | $9.00 | $10.67 | +17.35% | 94,991,200 |
| Nov 1998 | $7.81 | $9.53 | $6.97 | $9.09 | +16.63% | 114,274,800 |
| Oct 1998 | $6.31 | $8.06 | $5.41 | $7.80 | +18.81% | 100,441,600 |
| Sep 1998 | $6.06 | $6.94 | $5.56 | $6.56 | +12.30% | 87,737,600 |
| Aug 1998 | $8.25 | $9.08 | $5.56 | $5.84 | -28.63% | 121,567,600 |
| Jul 1998 | $9.69 | $9.72 | $7.61 | $8.19 | -15.21% | 101,386,800 |
| Jun 1998 | $10.56 | $11.02 | $9.30 | $9.66 | -9.12% | 88,983,200 |
| May 1998 | $11.72 | $12.25 | $10.31 | $10.63 | -9.57% | 76,199,200 |
| Apr 1998 | $10.66 | $11.81 | $10.19 | $11.75 | +8.99% | 83,360,000 |
| Mar 1998 | $12.00 | $12.14 | $10.50 | $10.78 | -8.97% | 75,490,400 |
| Feb 1998 | $9.78 | $12.52 | $9.63 | $11.84 | +22.65% | 79,830,000 |
| Jan 1998 | $9.16 | $10.00 | $8.59 | $9.66 | +4.39% | 58,362,800 |
| Dec 1997 | $9.72 | $10.53 | $8.06 | $9.25 | -3.74% | 84,305,600 |
| Nov 1997 | $9.44 | $10.47 | $8.13 | $9.61 | +3.89% | 65,699,200 |
| Oct 1997 | $11.34 | $12.78 | $7.63 | $9.25 | -18.46% | 97,904,800 |
| Sep 1997 | $10.94 | $11.63 | $10.67 | $11.34 | +3.71% | 61,188,400 |
| Aug 1997 | $10.56 | $11.75 | $10.25 | $10.94 | +3.24% | 107,996,400 |
| Jul 1997 | $9.58 | $10.72 | $9.41 | $10.59 | +10.60% | 60,307,600 |
| Jun 1997 | $9.75 | $9.91 | $8.81 | $9.58 | -1.45% | 75,794,000 |
| May 1997 | $8.91 | $10.22 | $8.64 | $9.72 | +9.51% | 65,968,000 |
| Apr 1997 | $7.63 | $9.03 | $7.22 | $8.88 | +14.52% | 82,921,200 |
| Mar 1997 | $8.41 | $8.81 | $7.56 | $7.75 | -8.49% | 56,996,000 |
| Feb 1997 | $7.88 | $9.09 | $7.06 | $8.47 | +7.11% | 69,958,000 |
| Jan 1997 | $7.09 | $8.84 | $7.00 | $7.91 | +12.95% | 84,811,200 |
| Dec 1996 | $7.03 | $7.28 | $6.31 | $7.00 | 0.00% | 44,371,600 |
| Nov 1996 | $5.75 | $7.00 | $5.25 | $7.00 | +22.40% | 48,285,600 |
| Oct 1996 | $6.41 | $6.53 | $5.50 | $5.72 | -11.59% | 35,790,400 |
| Sep 1996 | $5.66 | $6.88 | $5.41 | $6.47 | +12.50% | 48,544,000 |
| Aug 1996 | $5.72 | $5.88 | $4.63 | $5.75 | -0.27% | 79,753,200 |
| Jul 1996 | $7.50 | $7.53 | $5.13 | $5.77 | -22.80% | 67,414,000 |
| Jun 1996 | $8.69 | $8.81 | $7.34 | $7.47 | -14.03% | 46,638,000 |
| May 1996 | $10.16 | $10.69 | $8.38 | $8.69 | -14.72% | 72,772,000 |
| Apr 1996 | $9.56 | $11.06 | $8.69 | $10.19 | +7.95% | 54,858,400 |
| Mar 1996 | $8.81 | $9.94 | $8.38 | $9.44 | +6.71% | 42,001,600 |
| Feb 1996 | $7.47 | $9.69 | $7.44 | $8.84 | +16.94% | 76,207,200 |
| Jan 1996 | $8.50 | $8.94 | $6.94 | $7.56 | -11.68% | 48,920,800 |
| Dec 1995 | $8.88 | $9.88 | $8.19 | $8.56 | -2.84% | 43,187,200 |
| Nov 1995 | $8.44 | $9.75 | $7.81 | $8.81 | +3.68% | 71,535,200 |
| Oct 1995 | $11.00 | $11.06 | $8.25 | $8.50 | -22.29% | 88,605,600 |
| Sep 1995 | $11.50 | $12.50 | $10.75 | $10.94 | -5.15% | 50,655,600 |
| Aug 1995 | $11.38 | $13.25 | $10.38 | $11.53 | +1.93% | 72,398,800 |
| Jul 1995 | $10.63 | $12.56 | $10.63 | $11.31 | +5.23% | 36,166,800 |
| Jun 1995 | $9.25 | $11.13 | $9.25 | $10.75 | +16.22% | 38,972,000 |
| May 1995 | $8.56 | $10.13 | $8.50 | $9.25 | +8.62% | 63,001,200 |
| Apr 1995 | $10.44 | $10.69 | $8.25 | $8.52 | -19.14% | 65,378,000 |
| Mar 1995 | $9.75 | $11.00 | $9.44 | $10.53 | +7.33% | 52,371,600 |
| Feb 1995 | $8.38 | $10.00 | $8.31 | $9.81 | +18.49% | 49,987,600 |
| Jan 1995 | $9.81 | $10.25 | $8.06 | $8.28 | -16.40% | 47,099,600 |
| Dec 1994 | $9.38 | $10.38 | $8.63 | $9.91 | +5.32% | 46,926,000 |
| Nov 1994 | $8.56 | $10.00 | $7.69 | $9.41 | +9.06% | 65,704,400 |
| Oct 1994 | $7.88 | $8.75 | $7.78 | $8.63 | +10.40% | 48,460,400 |
| Sep 1994 | $7.50 | $7.97 | $7.19 | $7.81 | +2.88% | 59,421,600 |
| Aug 1994 | $6.56 | $8.25 | $6.16 | $7.59 | +15.17% | 125,940,000 |
| Jul 1994 | $6.22 | $7.06 | $5.81 | $6.59 | +6.57% | 51,408,000 |
| Jun 1994 | $6.41 | $6.53 | $5.91 | $6.19 | -3.88% | 43,835,200 |
| May 1994 | $6.34 | $6.88 | $5.84 | $6.44 | +1.48% | 66,236,800 |
| Apr 1994 | $6.97 | $7.59 | $6.31 | $6.34 | -12.50% | 53,544,000 |
| Mar 1994 | $7.20 | $7.72 | $6.75 | $7.25 | +0.43% | 84,093,600 |
| Feb 1994 | $6.38 | $7.47 | $6.03 | $7.22 | +11.59% | 97,400,800 |
| Jan 1994 | $5.59 | $6.53 | $5.28 | $6.47 | +15.00% | 78,532,800 |
| Dec 1993 | $5.63 | $5.78 | $5.03 | $5.63 | +1.12% | 49,772,800 |
| Nov 1993 | $5.44 | $5.63 | $4.63 | $5.56 | +3.49% | 112,372,800 |
| Oct 1993 | $5.59 | $6.13 | $5.13 | $5.38 | -3.37% | 77,642,400 |
| Sep 1993 | $6.34 | $6.47 | $5.50 | $5.56 | -11.88% | 56,096,000 |
| Aug 1993 | $5.22 | $6.31 | $4.97 | $6.31 | +22.42% | 119,479,200 |
| Jul 1993 | $7.00 | $7.06 | $4.97 | $5.16 | -26.83% | 121,744,800 |
| Jun 1993 | $6.28 | $7.09 | $6.06 | $7.05 | +12.19% | 105,007,200 |
| May 1993 | $5.13 | $6.78 | $5.09 | $6.28 | +24.08% | 87,850,400 |
| Apr 1993 | $5.44 | $5.56 | $4.84 | $5.06 | -6.90% | 52,648,800 |
| Mar 1993 | $5.94 | $6.05 | $4.94 | $5.44 | -8.90% | 97,561,600 |
| Feb 1993 | $5.91 | $6.09 | $5.31 | $5.97 | +0.53% | 100,952,800 |
| Jan 1993 | $5.88 | $6.59 | $5.66 | $5.94 | +2.70% | 68,943,200 |
| Dec 1992 | $6.00 | $6.34 | $5.59 | $5.78 | -3.14% | 51,748,800 |
| Nov 1992 | $6.25 | $7.06 | $5.78 | $5.97 | -5.91% | 69,394,400 |
| Oct 1992 | $5.75 | $6.63 | $5.41 | $6.34 | +9.14% | 67,698,400 |
| Sep 1992 | $5.81 | $6.34 | $5.34 | $5.81 | -0.54% | 60,213,600 |
| Aug 1992 | $5.22 | $5.88 | $4.83 | $5.84 | +10.00% | 55,983,200 |
| Jul 1992 | $4.75 | $5.31 | $4.34 | $5.31 | +10.75% | 44,075,200 |
| Jun 1992 | $4.38 | $4.84 | $4.09 | $4.80 | +8.86% | 62,400,000 |
| May 1992 | $4.31 | $4.59 | $3.72 | $4.41 | +1.81% | 52,538,400 |
| Apr 1992 | $3.88 | $4.50 | $3.47 | $4.33 | +8.20% | 63,053,600 |
| Mar 1992 | $3.34 | $4.13 | $3.31 | $4.00 | +19.62% | 83,784,800 |
| Feb 1992 | $3.56 | $3.56 | $2.91 | $3.34 | -5.31% | 119,422,400 |
| Jan 1992 | $4.34 | $5.00 | $3.11 | $3.53 | -18.11% | 113,374,400 |
| Dec 1991 | $4.06 | $4.50 | $3.72 | $4.31 | +4.55% | 71,215,200 |
| Nov 1991 | $5.50 | $5.50 | $3.69 | $4.13 | -23.70% | 150,162,400 |
| Oct 1991 | $6.25 | $6.50 | $4.97 | $5.41 | -13.07% | 67,173,600 |
| Sep 1991 | $6.03 | $6.47 | $5.47 | $6.22 | +3.11% | 38,900,000 |
| Aug 1991 | $6.88 | $7.16 | $5.70 | $6.03 | -11.87% | 74,790,400 |
| Jul 1991 | $6.16 | $7.03 | $5.81 | $6.84 | +12.89% | 51,402,400 |
| Jun 1991 | $7.25 | $7.78 | $5.75 | $6.06 | -17.27% | 54,218,400 |
| May 1991 | $6.41 | $7.56 | $6.31 | $7.33 | +11.67% | 55,472,000 |
| Apr 1991 | $6.28 | $7.47 | $5.94 | $6.56 | +3.96% | 65,964,000 |
| Mar 1991 | $6.06 | $6.97 | $5.58 | $6.31 | +3.59% | 73,380,000 |
| Feb 1991 | $5.69 | $6.25 | $5.28 | $6.09 | +7.14% | 74,928,800 |
| Jan 1991 | $6.31 | $6.75 | $4.97 | $5.69 | -10.35% | 147,448,000 |
| Dec 1990 | $6.06 | $6.59 | $5.81 | $6.34 | +5.46% | 44,434,400 |
| Nov 1990 | $4.75 | $6.06 | $4.69 | $6.02 | +25.82% | 51,314,400 |
| Oct 1990 | $5.34 | $5.66 | $4.00 | $4.78 | -8.93% | 94,336,800 |
| Sep 1990 | $6.19 | $6.38 | $4.84 | $5.25 | -15.58% | 53,572,800 |
| Aug 1990 | $6.66 | $6.72 | $5.41 | $6.22 | -6.57% | 50,395,200 |
| Jul 1990 | $6.97 | $7.53 | $6.38 | $6.66 | -4.05% | 36,680,800 |
| Jun 1990 | $6.34 | $7.00 | $5.97 | $6.94 | +10.72% | 38,452,000 |
| May 1990 | $5.50 | $6.63 | $5.47 | $6.27 | +15.23% | 39,620,800 |
| Apr 1990 | $5.56 | $6.00 | $5.25 | $5.44 | -3.87% | 33,630,400 |
| Mar 1990 | $5.50 | $6.25 | $5.44 | $5.66 | +2.26% | 32,886,400 |
| Feb 1990 | $4.91 | $5.78 | $4.91 | $5.53 | +12.03% | 48,363,200 |
| Jan 1990 | $4.88 | $5.25 | $4.38 | $4.94 | +1.28% | 36,338,400 |
| Dec 1989 | $4.50 | $4.94 | $4.09 | $4.88 | +9.86% | 46,264,000 |
| Nov 1989 | $4.97 | $5.09 | $4.30 | $4.44 | -10.13% | 39,513,600 |
| Oct 1989 | $5.09 | $5.44 | $4.63 | $4.94 | -2.47% | 30,045,600 |
| Sep 1989 | $4.97 | $5.25 | $4.75 | $5.06 | +2.53% | 18,300,800 |
| Aug 1989 | $4.63 | $5.13 | $4.44 | $4.94 | +6.76% | 36,191,200 |
| Jul 1989 | $4.38 | $4.69 | $4.28 | $4.63 | +6.47% | 18,534,400 |
| Jun 1989 | $4.66 | $4.91 | $4.28 | $4.34 | -7.33% | 37,071,200 |
| May 1989 | $4.13 | $4.94 | $4.13 | $4.69 | +13.21% | 40,168,800 |
| Apr 1989 | $3.75 | $4.38 | $3.69 | $4.14 | +10.42% | 29,291,200 |
| Mar 1989 | $3.59 | $3.88 | $3.31 | $3.75 | +5.26% | 33,722,400 |
| Feb 1989 | $3.78 | $4.22 | $3.50 | $3.56 | -4.20% | 32,465,600 |
| Jan 1989 | $3.63 | $4.03 | $3.50 | $3.72 | +2.59% | 39,519,200 |
| Dec 1988 | $3.19 | $3.75 | $3.19 | $3.63 | +13.73% | 31,361,600 |
| Nov 1988 | $3.03 | $3.23 | $2.84 | $3.19 | +6.25% | 31,655,200 |
| Oct 1988 | $3.56 | $3.56 | $2.88 | $3.00 | -15.79% | 21,960,800 |
| Sep 1988 | $3.31 | $3.66 | $3.13 | $3.56 | +7.55% | 18,868,800 |
| Aug 1988 | $3.25 | $3.39 | $2.91 | $3.31 | +1.92% | 39,333,600 |
| Jul 1988 | $3.63 | $3.75 | $3.13 | $3.25 | -10.34% | 26,908,000 |
| Jun 1988 | $3.53 | $3.91 | $3.44 | $3.63 | +2.65% | 29,705,600 |
| May 1988 | $3.53 | $3.78 | $3.19 | $3.53 | 0.00% | 29,140,000 |
| Apr 1988 | $2.91 | $3.69 | $2.84 | $3.53 | +21.51% | 43,360,000 |
| Mar 1988 | $2.84 | $3.28 | $2.78 | $2.91 | +2.20% | 41,852,800 |
| Feb 1988 | $2.34 | $2.88 | $2.09 | $2.84 | +21.33% | 28,485,600 |
| Jan 1988 | $2.59 | $2.94 | $2.00 | $2.34 | -9.64% | 26,293,600 |
| Dec 1987 | $2.19 | $2.81 | $2.16 | $2.59 | +18.57% | 31,163,200 |
| Nov 1987 | $2.38 | $2.41 | $1.91 | $2.19 | -7.89% | 35,265,600 |
| Oct 1987 | $3.44 | $4.22 | $1.50 | $2.38 | -30.91% | 52,285,600 |
| Sep 1987 | $3.56 | $3.78 | $3.13 | $3.44 | -3.51% | 20,477,600 |
| Aug 1987 | $3.03 | $3.81 | $2.94 | $3.56 | +17.52% | 46,640,800 |
| Jul 1987 | $3.16 | $3.19 | $2.38 | $3.03 | -3.96% | 42,956,800 |
| Jun 1987 | $3.19 | $3.38 | $2.88 | $3.16 | -0.98% | 58,417,600 |
| May 1987 | $3.44 | $3.63 | $3.06 | $3.19 | -7.27% | 18,588,800 |
| Apr 1987 | $3.84 | $4.25 | $3.00 | $3.44 | -10.57% | 36,804,000 |
| Mar 1987 | $2.85 | $3.88 | $2.72 | $3.84 | +34.92% | 31,210,400 |
| Feb 1987 | $2.08 | $2.96 | $2.04 | $2.85 | +36.75% | 40,303,200 |
| Jan 1987 | $1.60 | $2.14 | $1.59 | $2.08 | +30.29% | 46,245,600 |
| Dec 1986 | $1.66 | $1.66 | $1.54 | $1.60 | -3.46% | 18,213,600 |
| Nov 1986 | $1.54 | $1.66 | $1.49 | $1.66 | +7.80% | 21,295,200 |
| Oct 1986 | $1.34 | $1.59 | $1.31 | $1.54 | +14.34% | 22,766,400 |
| Sep 1986 | $1.43 | $1.45 | $1.22 | $1.34 | -5.84% | 27,091,200 |
| Aug 1986 | $1.13 | $1.51 | $1.06 | $1.43 | +26.85% | 26,563,200 |
| Jul 1986 | $1.68 | $1.68 | $0.9688 | $1.13 | -32.92% | 26,407,200 |
| Jun 1986 | $1.36 | $1.68 | $1.35 | $1.68 | +22.90% | 18,103,200 |
| May 1986 | $1.24 | $1.41 | $1.20 | $1.36 | +10.08% | 24,856,800 |
| Apr 1986 | $1.05 | $1.28 | $0.9688 | $1.24 | +17.82% | 20,112,000 |
| Mar 1986 | $1.21 | $1.21 | $1.05 | $1.05 | -12.93% | 18,468,000 |
| Feb 1986 | $1.03 | $1.28 | $0.9688 | $1.21 | +18.37% | 28,860,000 |
| Jan 1986 | $1.08 | $1.09 | $0.8854 | $1.02 | -1.02% | 12,753,600 |
| Dec 1985 | $0.8854 | $1.05 | $0.8854 | $1.03 | +16.48% | 15,098,400 |
| Nov 1985 | $0.6146 | $0.8958 | $0.6042 | $0.8854 | +44.07% | 33,772,800 |
| Oct 1985 | $0.6042 | $0.6354 | $0.5417 | $0.6146 | +1.72% | 12,316,800 |
| Sep 1985 | $0.6875 | $0.7083 | $0.6042 | $0.6042 | -12.12% | 13,944,000 |
| Aug 1985 | $0.6458 | $0.7083 | $0.6042 | $0.6875 | +10.00% | 15,914,400 |
| Jul 1985 | $0.50 | $0.6354 | $0.50 | $0.625 | +25.00% | 28,507,200 |
| Jun 1985 | $0.50 | $0.5104 | $0.50 | $0.50 | – | 14,728,800 |
Seasonality
ADSK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -1.8% | -1.9% | 1.1% | 4.0% | 0.6% | 6.0% | 3.2% | -3.7% | 3.5% | 3.3% | 0.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -14.6% | -2.8% | -2.6% | -1.0% | -2.4% | -15.9% | 20.5% | 10.4% | -19.2% | 19.4% | ||
| 2025 | 5.3% | -11.9% | -4.5% | 4.8% | 8.0% | 4.5% | -2.1% | 3.8% | 0.9% | -5.1% | 0.7% | -2.4% |
| 2024 | 4.2% | 1.7% | 0.9% | -18.3% | -5.3% | 22.7% | 0.0% | 4.4% | 6.6% | 3.0% | 2.9% | 1.3% |
| 2023 | 15.1% | -7.7% | 4.8% | -6.4% | 2.4% | 2.6% | 3.6% | 4.7% | -6.8% | -4.5% | 10.5% | 11.5% |
| 2022 | -11.2% | -11.8% | -2.7% | -11.7% | 9.8% | -17.2% | 25.8% | -6.7% | -7.4% | 14.7% | -5.8% | -7.5% |
| 2021 | -9.1% | -0.5% | 0.4% | 5.3% | -2.1% | 2.1% | 10.0% | -3.4% | -8.0% | 11.4% | -20.0% | 10.6% |
| 2020 | 7.3% | -3.0% | -18.2% | 19.9% | 12.4% | 13.7% | -1.2% | 3.9% | -6.0% | 2.0% | 19.0% | 9.0% |
| 2019 | 14.5% | 10.7% | -4.4% | 14.4% | -9.7% | 1.2% | -4.1% | -8.5% | 3.4% | -0.2% | 22.8% | 1.4% |
| 2018 | 10.3% | 1.6% | 6.9% | 0.3% | 2.5% | 1.5% | -2.0% | 20.2% | 1.1% | -17.2% | 11.8% | -11.0% |
| 2017 | 9.9% | 6.1% | 0.2% | 4.2% | 24.1% | -9.8% | 9.9% | 3.3% | -1.9% | 11.3% | -12.2% | -4.4% |