Advanced Micro Devices Inc (AMD) stock
AMDNasdaqSemiconductors & Related DevicesFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 15/30229% above fair value
$504.80−61.62 (-10.88%)
Close on Oct 30, 2026Market cap $824.07BP/E 129.8Yield –
Price history
Advanced Micro Devices share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$504.80
-10.88% on the day
52-week range
$188.22 – $658.52
-23.3% from the high
Change over 52 weeks
+98.1%
From $254.84 on Oct 30, 2025
Average volume
23.60M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $612.70 | $658.52 | $492.21 | $504.80 | -17.48% | 447,174,670 |
| Sep 2026 | $459.91 | $639.00 | $440.50 | $611.76 | +29.96% | 460,096,060 |
| Aug 2026 | $461.79 | $530.13 | $451.00 | $470.72 | -1.14% | 461,209,190 |
| Jul 2026 | $557.53 | $574.20 | $424.03 | $476.15 | -18.03% | 614,566,320 |
| Jun 2026 | $500.16 | $584.73 | $437.23 | $580.91 | +12.56% | 672,335,190 |
| May 2026 | $351.87 | $527.20 | $338.70 | $516.10 | +45.59% | 795,802,990 |
| Apr 2026 | $207.59 | $354.96 | $200.62 | $354.49 | +74.26% | 839,732,190 |
| Mar 2026 | $193.85 | $221.33 | $188.22 | $203.43 | +1.61% | 750,845,310 |
| Feb 2026 | $235.77 | $252.65 | $190.72 | $200.21 | -15.43% | 821,118,020 |
| Jan 2026 | $218.90 | $266.96 | $199.80 | $236.73 | +10.54% | 759,653,250 |
| Dec 2025 | $213.88 | $225.98 | $197.53 | $214.16 | -1.55% | 599,995,357 |
| Nov 2025 | $259.33 | $263.51 | $194.28 | $217.53 | -15.07% | 1,050,767,560 |
| Oct 2025 | $160.93 | $267.08 | $160.49 | $256.12 | +58.30% | 1,759,727,540 |
| Sep 2025 | $158.42 | $165.10 | $149.22 | $161.79 | -0.52% | 915,555,060 |
| Aug 2025 | $170.16 | $186.65 | $157.80 | $162.63 | -7.76% | 1,305,867,460 |
| Jul 2025 | $138.77 | $182.50 | $133.50 | $176.31 | +24.25% | 1,186,301,610 |
| Jun 2025 | $111.06 | $147.75 | $111.01 | $141.90 | +28.15% | 1,075,875,330 |
| May 2025 | $99.27 | $122.52 | $96.45 | $110.73 | +13.74% | 941,255,124 |
| Apr 2025 | $102.16 | $104.19 | $76.48 | $97.35 | -5.25% | 936,362,960 |
| Mar 2025 | $101.52 | $115.90 | $94.73 | $102.74 | +2.88% | 721,426,760 |
| Feb 2025 | $113.88 | $119.85 | $98.69 | $99.86 | -13.88% | 798,743,500 |
| Jan 2025 | $122.29 | $131.71 | $112.80 | $115.95 | -4.01% | 779,158,610 |
| Dec 2024 | $137.92 | $144.12 | $117.90 | $120.79 | -11.94% | 814,484,160 |
| Nov 2024 | $144.44 | $150.71 | $132.96 | $137.18 | -4.79% | 611,613,970 |
| Oct 2024 | $164.48 | $174.05 | $143.33 | $144.07 | -12.20% | 900,872,250 |
| Sep 2024 | $146.41 | $168.73 | $132.11 | $164.08 | +10.45% | 660,039,960 |
| Aug 2024 | $145.00 | $162.04 | $121.83 | $148.56 | +2.82% | 1,101,975,010 |
| Jul 2024 | $161.25 | $187.28 | $134.05 | $144.48 | -10.93% | 1,243,473,210 |
| Jun 2024 | $170.82 | $171.08 | $153.34 | $162.21 | -2.81% | 959,732,840 |
| May 2024 | $148.11 | $174.55 | $141.16 | $166.90 | +5.38% | 1,119,524,100 |
| Apr 2024 | $180.10 | $187.24 | $145.29 | $158.38 | -12.25% | 1,243,158,590 |
| Mar 2024 | $197.91 | $227.30 | $172.00 | $180.49 | -6.25% | 1,528,117,810 |
| Feb 2024 | $169.27 | $193.00 | $161.81 | $192.53 | +14.81% | 1,271,828,260 |
| Jan 2024 | $144.28 | $184.92 | $133.74 | $167.69 | +13.76% | 1,956,510,000 |
| Dec 2023 | $119.88 | $151.05 | $116.37 | $147.41 | +21.67% | 1,280,195,390 |
| Nov 2023 | $98.58 | $125.73 | $98.50 | $121.16 | +23.01% | 1,116,512,990 |
| Oct 2023 | $102.21 | $111.31 | $93.12 | $98.50 | -4.20% | 1,161,034,650 |
| Sep 2023 | $107.00 | $111.82 | $94.46 | $102.82 | -2.74% | 1,044,530,240 |
| Aug 2023 | $114.26 | $119.50 | $99.58 | $105.72 | -7.59% | 1,573,690,100 |
| Jul 2023 | $115.16 | $122.12 | $108.55 | $114.40 | +0.43% | 1,142,021,480 |
| Jun 2023 | $117.29 | $132.83 | $107.08 | $113.91 | -3.64% | 1,543,262,950 |
| May 2023 | $91.03 | $130.79 | $81.02 | $118.21 | +32.27% | 1,763,501,950 |
| Apr 2023 | $96.70 | $97.27 | $83.76 | $89.37 | -8.82% | 895,568,980 |
| Mar 2023 | $78.55 | $102.43 | $76.65 | $98.01 | +24.73% | 1,656,332,960 |
| Feb 2023 | $78.47 | $88.94 | $75.92 | $78.58 | +4.56% | 1,145,873,170 |
| Jan 2023 | $66.00 | $77.08 | $60.05 | $75.15 | +16.03% | 1,081,467,170 |
| Dec 2022 | $78.31 | $79.23 | $61.96 | $64.77 | -16.57% | 1,149,724,810 |
| Nov 2022 | $61.49 | $79.16 | $58.03 | $77.63 | +29.25% | 1,681,597,400 |
| Oct 2022 | $64.46 | $70.29 | $54.57 | $60.06 | -5.21% | 1,961,654,840 |
| Sep 2022 | $82.35 | $85.68 | $62.83 | $63.36 | -25.34% | 1,677,537,770 |
| Aug 2022 | $95.59 | $104.59 | $83.72 | $84.87 | -10.16% | 1,800,787,960 |
| Jul 2022 | $75.19 | $94.81 | $71.60 | $94.47 | +23.54% | 1,633,449,990 |
| Jun 2022 | $102.13 | $109.57 | $75.48 | $76.47 | -24.93% | 2,031,197,770 |
| May 2022 | $85.66 | $104.55 | $83.27 | $101.86 | +19.11% | 2,898,334,390 |
| Apr 2022 | $110.48 | $111.42 | $84.02 | $85.52 | -21.79% | 1,719,114,010 |
| Mar 2022 | $122.33 | $125.67 | $100.08 | $109.34 | -11.35% | 2,460,340,840 |
| Feb 2022 | $116.75 | $132.96 | $104.26 | $123.34 | +7.96% | 2,293,819,760 |
| Jan 2022 | $145.14 | $152.42 | $99.35 | $114.25 | -20.60% | 1,638,847,490 |
| Dec 2021 | $160.37 | $160.88 | $130.60 | $143.90 | -9.14% | 1,175,690,100 |
| Nov 2021 | $119.45 | $164.46 | $118.13 | $158.37 | +31.72% | 1,373,609,330 |
| Oct 2021 | $102.60 | $128.08 | $99.82 | $120.23 | +16.84% | 930,236,350 |
| Sep 2021 | $111.30 | $111.85 | $99.51 | $102.90 | -7.06% | 867,140,470 |
| Aug 2021 | $105.93 | $122.49 | $101.98 | $110.72 | +4.27% | 1,998,433,430 |
| Jul 2021 | $94.04 | $106.97 | $84.24 | $106.19 | +13.05% | 1,138,213,500 |
| Jun 2021 | $81.01 | $94.34 | $78.96 | $93.93 | +17.30% | 812,057,890 |
| May 2021 | $81.97 | $82.00 | $72.50 | $80.08 | -1.89% | 892,864,340 |
| Apr 2021 | $80.16 | $89.20 | $77.94 | $81.62 | +3.97% | 986,346,840 |
| Mar 2021 | $85.37 | $86.95 | $73.86 | $78.50 | -7.11% | 1,008,507,250 |
| Feb 2021 | $86.83 | $94.22 | $79.36 | $84.51 | -1.32% | 734,993,130 |
| Jan 2021 | $92.11 | $99.23 | $85.02 | $85.64 | -6.62% | 998,291,680 |
| Dec 2020 | $92.25 | $97.98 | $89.03 | $91.71 | -1.03% | 848,904,990 |
| Nov 2020 | $75.85 | $92.74 | $73.76 | $92.66 | +23.07% | 907,127,060 |
| Oct 2020 | $83.06 | $88.72 | $74.23 | $75.29 | -8.17% | 1,181,238,940 |
| Sep 2020 | $91.92 | $94.28 | $73.85 | $81.99 | -9.72% | 1,168,671,360 |
| Aug 2020 | $78.19 | $92.64 | $76.10 | $90.82 | +17.29% | 1,220,523,990 |
| Jul 2020 | $52.63 | $78.96 | $51.60 | $77.43 | +47.18% | 1,563,822,560 |
| Jun 2020 | $53.31 | $59.00 | $48.42 | $52.61 | -2.21% | 1,174,691,930 |
| May 2020 | $51.07 | $56.98 | $49.09 | $53.80 | +2.69% | 1,193,261,680 |
| Apr 2020 | $44.18 | $58.63 | $41.70 | $52.39 | +15.19% | 1,714,918,180 |
| Mar 2020 | $47.42 | $50.20 | $36.75 | $45.48 | 0.00% | 2,096,840,670 |
| Feb 2020 | $46.40 | $59.27 | $41.04 | $45.48 | -3.23% | 1,284,590,950 |
| Jan 2020 | $46.86 | $52.81 | $46.10 | $47.00 | +2.49% | 1,231,534,830 |
| Dec 2019 | $39.32 | $47.31 | $37.15 | $45.86 | +17.14% | 988,282,200 |
| Nov 2019 | $34.37 | $41.79 | $34.10 | $39.15 | +15.38% | 1,205,115,090 |
| Oct 2019 | $29.05 | $34.34 | $27.43 | $33.93 | +17.04% | 1,074,197,540 |
| Sep 2019 | $30.83 | $32.05 | $28.35 | $28.99 | -7.82% | 1,022,317,090 |
| Aug 2019 | $30.50 | $35.55 | $27.65 | $31.45 | +3.28% | 1,649,820,970 |
| Jul 2019 | $31.79 | $34.86 | $30.30 | $30.45 | +0.26% | 1,155,855,870 |
| Jun 2019 | $28.75 | $34.30 | $27.29 | $30.37 | +10.80% | 1,578,411,380 |
| May 2019 | $28.95 | $29.67 | $26.03 | $27.41 | -0.80% | 1,675,142,710 |
| Apr 2019 | $26.42 | $29.95 | $25.83 | $27.63 | +8.27% | 1,266,731,090 |
| Mar 2019 | $23.97 | $28.11 | $21.04 | $25.52 | +8.46% | 1,488,983,780 |
| Feb 2019 | $24.61 | $25.52 | $22.27 | $23.53 | -3.61% | 1,289,967,820 |
| Jan 2019 | $18.01 | $25.14 | $16.94 | $24.41 | +32.23% | 2,295,990,490 |
| Dec 2018 | $22.48 | $23.75 | $16.03 | $18.46 | -13.33% | 1,973,234,860 |
| Nov 2018 | $18.41 | $22.22 | $17.18 | $21.30 | +16.97% | 2,133,834,130 |
| Oct 2018 | $30.69 | $31.91 | $16.17 | $18.21 | -41.05% | 2,638,663,290 |
| Sep 2018 | $25.62 | $34.14 | $25.57 | $30.89 | +22.73% | 3,052,330,590 |
| Aug 2018 | $18.34 | $27.30 | $18.00 | $25.17 | +37.32% | 2,192,195,870 |
| Jul 2018 | $14.80 | $20.18 | $14.74 | $18.33 | +22.28% | 1,449,351,740 |
| Jun 2018 | $13.98 | $17.34 | $13.92 | $14.99 | +9.18% | 1,629,146,350 |
| May 2018 | $10.83 | $13.95 | $10.77 | $13.73 | +26.19% | 1,017,402,970 |
| Apr 2018 | $9.99 | $11.36 | $9.04 | $10.88 | +8.26% | 1,156,040,320 |
| Mar 2018 | $12.26 | $12.82 | $9.79 | $10.05 | -17.01% | 1,476,443,760 |
| Feb 2018 | $13.62 | $13.84 | $10.63 | $12.11 | -11.86% | 1,096,894,820 |
| Jan 2018 | $10.42 | $13.85 | $10.34 | $13.74 | +33.66% | 1,324,529,750 |
| Dec 2017 | $10.81 | $11.19 | $9.70 | $10.28 | -5.60% | 793,803,050 |
| Nov 2017 | $11.25 | $12.27 | $10.66 | $10.89 | -0.86% | 1,036,801,960 |
| Oct 2017 | $12.80 | $14.41 | $10.65 | $10.99 | -13.84% | 1,348,361,940 |
| Sep 2017 | $13.12 | $14.24 | $12.04 | $12.75 | -1.92% | 1,199,324,280 |
| Aug 2017 | $13.72 | $13.93 | $11.86 | $13.00 | -4.48% | 1,185,851,820 |
| Jul 2017 | $12.57 | $15.65 | $12.13 | $13.61 | +9.05% | 1,701,538,260 |
| Jun 2017 | $11.25 | $14.67 | $10.57 | $12.48 | +11.53% | 2,202,045,360 |
| May 2017 | $13.43 | $13.63 | $9.85 | $11.19 | -15.86% | 1,705,353,040 |
| Apr 2017 | $14.60 | $14.74 | $12.22 | $13.30 | -8.59% | 941,088,150 |
| Mar 2017 | $15.08 | $15.09 | $12.38 | $14.55 | +0.62% | 1,727,439,760 |
| Feb 2017 | $10.90 | $15.55 | $10.81 | $14.46 | +39.44% | 1,568,686,480 |
| Jan 2017 | $11.42 | $11.69 | $9.42 | $10.37 | -8.55% | 875,880,890 |
| Dec 2016 | $8.92 | $12.42 | $8.26 | $11.34 | +27.27% | 1,153,077,650 |
| Nov 2016 | $7.32 | $9.23 | $6.22 | $8.91 | +23.24% | 988,928,510 |
| Oct 2016 | $6.95 | $7.53 | $6.24 | $7.23 | +4.63% | 869,538,690 |
| Sep 2016 | $7.18 | $7.64 | $5.66 | $6.91 | -6.62% | 1,041,904,000 |
| Aug 2016 | $6.89 | $8.00 | $6.15 | $7.40 | +7.87% | 606,398,900 |
| Jul 2016 | $5.09 | $7.16 | $4.82 | $6.86 | +33.46% | 700,562,400 |
| Jun 2016 | $4.60 | $5.52 | $4.07 | $5.14 | +12.47% | 625,642,500 |
| May 2016 | $3.58 | $4.71 | $3.45 | $4.57 | +28.73% | 394,438,600 |
| Apr 2016 | $2.79 | $3.99 | $2.60 | $3.55 | +24.56% | 472,576,300 |
| Mar 2016 | $2.16 | $2.98 | $2.12 | $2.85 | +33.18% | 333,321,700 |
| Feb 2016 | $2.17 | $2.19 | $1.81 | $2.14 | -2.73% | 192,749,800 |
| Jan 2016 | $2.77 | $2.82 | $1.75 | $2.20 | -23.34% | 355,489,300 |
| Dec 2015 | $2.36 | $3.06 | $2.20 | $2.87 | +21.61% | 266,450,600 |
| Nov 2015 | $2.13 | $2.40 | $1.94 | $2.36 | +11.32% | 136,451,200 |
| Oct 2015 | $1.77 | $2.21 | $1.72 | $2.12 | +23.26% | 205,349,000 |
| Sep 2015 | $1.77 | $2.14 | $1.65 | $1.72 | -4.97% | 188,468,000 |
| Aug 2015 | $1.93 | $2.21 | $1.65 | $1.81 | -6.22% | 252,729,100 |
| Jul 2015 | $2.47 | $2.63 | $1.61 | $1.93 | -19.58% | 406,747,300 |
| Jun 2015 | $2.29 | $2.67 | $2.25 | $2.40 | +5.26% | 389,269,100 |
| May 2015 | $2.26 | $2.39 | $2.20 | $2.28 | +0.88% | 210,397,100 |
| Apr 2015 | $2.66 | $2.94 | $2.25 | $2.26 | -15.67% | 335,187,000 |
| Mar 2015 | $3.13 | $3.23 | $2.53 | $2.68 | -13.83% | 269,815,500 |
| Feb 2015 | $2.69 | $3.37 | $2.65 | $3.11 | +21.01% | 339,665,200 |
| Jan 2015 | $2.70 | $2.84 | $2.14 | $2.57 | -3.75% | 443,738,655 |
| Dec 2014 | $2.77 | $2.82 | $2.35 | $2.67 | -4.30% | 303,879,500 |
| Nov 2014 | $2.81 | $2.91 | $2.59 | $2.79 | -0.36% | 213,816,500 |
| Oct 2014 | $3.39 | $3.46 | $2.54 | $2.80 | -17.89% | 673,408,400 |
| Sep 2014 | $4.16 | $4.25 | $3.40 | $3.41 | -18.23% | 372,572,500 |
| Aug 2014 | $3.91 | $4.32 | $3.87 | $4.17 | +6.65% | 462,568,300 |
| Jul 2014 | $4.21 | $4.80 | $3.67 | $3.91 | -6.68% | 1,077,778,500 |
| Jun 2014 | $4.03 | $4.50 | $3.90 | $4.19 | +4.75% | 431,502,500 |
| May 2014 | $4.13 | $4.24 | $3.85 | $4.00 | -2.20% | 310,712,200 |
| Apr 2014 | $4.04 | $4.35 | $3.65 | $4.09 | +2.00% | 592,512,300 |
| Mar 2014 | $3.66 | $4.14 | $3.60 | $4.01 | +8.09% | 451,073,000 |
| Feb 2014 | $3.43 | $3.77 | $3.29 | $3.71 | +8.16% | 317,509,100 |
| Jan 2014 | $3.85 | $4.60 | $3.35 | $3.43 | -11.37% | 770,422,000 |
| Dec 2013 | $3.65 | $3.88 | $3.48 | $3.87 | +6.32% | 313,148,800 |
| Nov 2013 | $3.37 | $3.68 | $3.20 | $3.64 | +8.98% | 312,102,400 |
| Oct 2013 | $3.82 | $4.13 | $3.04 | $3.34 | -12.34% | 909,573,300 |
| Sep 2013 | $3.32 | $4.00 | $3.25 | $3.81 | +16.51% | 549,781,400 |
| Aug 2013 | $3.81 | $3.87 | $3.25 | $3.27 | -13.26% | 436,575,700 |
| Jul 2013 | $4.11 | $4.65 | $3.58 | $3.77 | -7.60% | 887,955,000 |
| Jun 2013 | $4.02 | $4.21 | $3.81 | $4.08 | +2.00% | 432,452,200 |
| May 2013 | $2.81 | $4.42 | $2.79 | $4.00 | +41.84% | 956,205,200 |
| Apr 2013 | $2.54 | $2.82 | $2.26 | $2.82 | +10.59% | 405,342,300 |
| Mar 2013 | $2.50 | $2.75 | $2.36 | $2.55 | +2.41% | 256,612,600 |
| Feb 2013 | $2.63 | $2.84 | $2.44 | $2.49 | -4.23% | 288,580,100 |
| Jan 2013 | $2.55 | $2.93 | $2.43 | $2.60 | +8.33% | 578,923,500 |
| Dec 2012 | $2.28 | $2.59 | $2.21 | $2.40 | +9.09% | 505,946,700 |
| Nov 2012 | $2.07 | $2.35 | $1.81 | $2.20 | +7.32% | 589,473,800 |
| Oct 2012 | $3.39 | $3.41 | $2.03 | $2.05 | -39.17% | 673,971,900 |
| Sep 2012 | $3.69 | $4.02 | $3.22 | $3.37 | -9.41% | 596,182,800 |
| Aug 2012 | $4.09 | $4.47 | $3.60 | $3.72 | -8.37% | 378,898,100 |
| Jul 2012 | $5.75 | $6.08 | $3.98 | $4.06 | -29.14% | 422,901,800 |
| Jun 2012 | $5.90 | $6.14 | $5.32 | $5.73 | -5.76% | 305,370,800 |
| May 2012 | $7.34 | $7.72 | $5.89 | $6.08 | -17.39% | 356,499,800 |
| Apr 2012 | $8.03 | $8.24 | $7.21 | $7.36 | -8.23% | 346,033,400 |
| Mar 2012 | $7.47 | $8.35 | $6.76 | $8.02 | +9.12% | 340,485,500 |
| Feb 2012 | $6.83 | $7.68 | $6.80 | $7.35 | +9.54% | 315,144,700 |
| Jan 2012 | $5.53 | $6.95 | $5.35 | $6.71 | +24.26% | 348,780,400 |
| Dec 2011 | $5.61 | $5.84 | $4.82 | $5.40 | -5.10% | 246,292,700 |
| Nov 2011 | $5.56 | $6.00 | $4.96 | $5.69 | -2.40% | 374,278,500 |
| Oct 2011 | $5.03 | $6.05 | $4.31 | $5.83 | +14.76% | 489,208,600 |
| Sep 2011 | $6.83 | $7.44 | $5.07 | $5.08 | -25.62% | 546,673,900 |
| Aug 2011 | $7.54 | $7.58 | $5.60 | $6.83 | -6.95% | 582,782,600 |
| Jul 2011 | $6.99 | $7.87 | $6.09 | $7.34 | +5.01% | 511,986,100 |
| Jun 2011 | $8.65 | $8.68 | $6.72 | $6.99 | -19.47% | 468,109,800 |
| May 2011 | $9.16 | $9.17 | $8.31 | $8.68 | -4.62% | 307,639,900 |
| Apr 2011 | $8.61 | $9.14 | $8.01 | $9.10 | +5.81% | 349,835,500 |
| Mar 2011 | $9.27 | $9.39 | $7.93 | $8.60 | -6.62% | 431,229,300 |
| Feb 2011 | $8.10 | $9.58 | $8.03 | $9.21 | +17.62% | 559,169,900 |
| Jan 2011 | $8.44 | $9.25 | $7.34 | $7.83 | -4.28% | 661,252,800 |
| Dec 2010 | $7.41 | $8.43 | $7.37 | $8.18 | +12.21% | 345,150,800 |
| Nov 2010 | $7.48 | $8.24 | $7.24 | $7.29 | -0.68% | 430,132,400 |
| Oct 2010 | $7.20 | $7.68 | $6.77 | $7.34 | +3.23% | 602,273,500 |
| Sep 2010 | $5.75 | $7.44 | $5.67 | $7.11 | +26.74% | 643,928,600 |
| Aug 2010 | $7.63 | $7.77 | $5.53 | $5.61 | -25.10% | 670,320,000 |
| Jul 2010 | $7.35 | $8.25 | $6.96 | $7.49 | +2.32% | 708,138,000 |
| Jun 2010 | $8.43 | $9.19 | $7.30 | $7.32 | -14.59% | 600,646,700 |
| May 2010 | $9.18 | $9.78 | $7.68 | $8.57 | -5.51% | 714,882,100 |
| Apr 2010 | $9.34 | $10.24 | $9.06 | $9.07 | -2.16% | 545,403,600 |
| Mar 2010 | $7.94 | $9.74 | $7.94 | $9.27 | +17.19% | 362,325,900 |
| Feb 2010 | $7.61 | $8.20 | $6.98 | $7.91 | +6.03% | 349,645,100 |
| Jan 2010 | $9.79 | $9.90 | $7.30 | $7.46 | -22.93% | 539,405,700 |
| Dec 2009 | $7.11 | $10.04 | $7.01 | $9.68 | +38.09% | 610,098,700 |
| Nov 2009 | $4.68 | $7.33 | $4.33 | $7.01 | +52.39% | 744,345,500 |
| Oct 2009 | $5.62 | $6.36 | $4.55 | $4.60 | -18.73% | 669,105,800 |
| Sep 2009 | $4.36 | $6.30 | $4.13 | $5.66 | +29.82% | 735,800,000 |
| Aug 2009 | $3.75 | $4.55 | $3.47 | $4.36 | +19.13% | 416,458,300 |
| Jul 2009 | $3.93 | $4.25 | $3.22 | $3.66 | -5.43% | 534,541,100 |
| Jun 2009 | $4.69 | $4.90 | $3.43 | $3.87 | -14.76% | 485,302,200 |
| May 2009 | $3.55 | $4.84 | $3.55 | $4.54 | +25.76% | 432,645,900 |
| Apr 2009 | $2.98 | $3.92 | $2.92 | $3.61 | +18.36% | 341,310,700 |
| Mar 2009 | $2.13 | $3.78 | $2.01 | $3.05 | +39.91% | 373,265,200 |
| Feb 2009 | $2.15 | $2.51 | $2.00 | $2.18 | -0.46% | 256,044,900 |
| Jan 2009 | $2.19 | $2.85 | $1.86 | $2.19 | +1.39% | 314,953,000 |
| Dec 2008 | $2.31 | $2.37 | $1.92 | $2.16 | -8.47% | 318,103,700 |
| Nov 2008 | $3.59 | $3.87 | $1.62 | $2.36 | -32.57% | 342,099,200 |
| Oct 2008 | $4.55 | $5.56 | $2.65 | $3.50 | -33.33% | 644,021,600 |
| Sep 2008 | $6.37 | $6.47 | $3.00 | $5.25 | -16.53% | 460,925,700 |
| Aug 2008 | $4.26 | $6.35 | $4.05 | $6.29 | +49.41% | 438,351,400 |
| Jul 2008 | $5.71 | $5.84 | $4.11 | $4.21 | -27.79% | 594,637,700 |
| Jun 2008 | $6.88 | $7.98 | $5.67 | $5.83 | -15.26% | 531,728,900 |
| May 2008 | $5.98 | $7.48 | $5.97 | $6.88 | +15.44% | 469,607,800 |
| Apr 2008 | $5.93 | $6.48 | $5.61 | $5.96 | +1.19% | 509,054,300 |
| Mar 2008 | $7.21 | $7.21 | $5.76 | $5.89 | -18.31% | 454,783,500 |
| Feb 2008 | $7.78 | $8.08 | $6.22 | $7.21 | -5.01% | 469,176,500 |
| Jan 2008 | $7.40 | $7.79 | $5.31 | $7.59 | +1.20% | 785,177,400 |
| Dec 2007 | $9.82 | $9.90 | $7.26 | $7.50 | -23.16% | 598,480,900 |
| Nov 2007 | $12.99 | $13.80 | $9.65 | $9.76 | -25.38% | 503,212,900 |
| Oct 2007 | $13.25 | $14.73 | $12.55 | $13.08 | -0.91% | 481,709,400 |
| Sep 2007 | $13.17 | $13.92 | $12.55 | $13.20 | +1.54% | 393,654,700 |
| Aug 2007 | $13.48 | $13.63 | $11.27 | $13.00 | -3.99% | 635,797,600 |
| Jul 2007 | $14.26 | $16.19 | $13.39 | $13.54 | -5.31% | 642,584,900 |
| Jun 2007 | $14.30 | $14.88 | $13.28 | $14.30 | +0.21% | 544,825,300 |
| May 2007 | $13.86 | $15.95 | $13.00 | $14.27 | +3.26% | 604,659,300 |
| Apr 2007 | $13.08 | $14.75 | $12.60 | $13.82 | +5.82% | 677,886,200 |
| Mar 2007 | $14.76 | $14.98 | $12.96 | $13.06 | -13.34% | 510,042,200 |
| Feb 2007 | $15.65 | $15.91 | $14.43 | $15.07 | -3.09% | 505,937,100 |
| Jan 2007 | $20.08 | $20.63 | $15.52 | $15.55 | -23.59% | 632,791,700 |
| Dec 2006 | $21.30 | $23.00 | $19.90 | $20.35 | -5.66% | 416,644,900 |
| Nov 2006 | $21.24 | $22.33 | $20.56 | $21.57 | +1.41% | 389,191,100 |
| Oct 2006 | $24.67 | $25.69 | $20.00 | $21.27 | -14.41% | 649,272,200 |
| Sep 2006 | $25.25 | $27.90 | $23.72 | $24.85 | -0.56% | 401,445,700 |
| Aug 2006 | $19.65 | $25.72 | $18.84 | $24.99 | +28.88% | 458,123,200 |
| Jul 2006 | $24.48 | $24.72 | $16.90 | $19.39 | -20.60% | 422,223,600 |
| Jun 2006 | $31.05 | $31.92 | $23.46 | $24.42 | -20.95% | 340,982,000 |
| May 2006 | $32.52 | $34.96 | $29.68 | $30.89 | -4.51% | 324,838,800 |
| Apr 2006 | $32.20 | $35.75 | $29.97 | $32.35 | -2.44% | 344,974,900 |
| Mar 2006 | $39.00 | $42.70 | $32.59 | $33.16 | -14.25% | 445,050,900 |
| Feb 2006 | $41.30 | $42.42 | $38.32 | $38.67 | -7.49% | 242,927,000 |
| Jan 2006 | $31.02 | $42.01 | $30.88 | $41.80 | +36.60% | 406,071,400 |
| Dec 2005 | $26.55 | $31.84 | $25.25 | $30.60 | +16.88% | 202,885,200 |
| Nov 2005 | $22.93 | $27.36 | $22.78 | $26.18 | +12.75% | 230,878,600 |
| Oct 2005 | $25.47 | $26.07 | $20.22 | $23.22 | -7.86% | 262,994,400 |
| Sep 2005 | $20.73 | $25.75 | $20.69 | $25.20 | +21.33% | 206,500,600 |
| Aug 2005 | $20.08 | $21.30 | $19.82 | $20.77 | +3.44% | 130,359,000 |
| Jul 2005 | $17.34 | $20.84 | $17.22 | $20.08 | +15.80% | 172,963,700 |
| Jun 2005 | $16.35 | $18.34 | $16.30 | $17.34 | +5.73% | 165,349,200 |
| May 2005 | $14.21 | $16.62 | $14.21 | $16.40 | +15.25% | 128,537,300 |
| Apr 2005 | $16.31 | $17.50 | $14.08 | $14.23 | -11.72% | 216,557,300 |
| Mar 2005 | $17.63 | $18.02 | $15.11 | $16.12 | -7.62% | 172,862,500 |
| Feb 2005 | $15.90 | $18.45 | $15.85 | $17.45 | +10.44% | 202,230,300 |
| Jan 2005 | $22.11 | $22.30 | $14.63 | $15.80 | -28.25% | 393,453,500 |
| Dec 2004 | $21.60 | $24.95 | $20.51 | $22.02 | +3.48% | 244,518,300 |
| Nov 2004 | $16.88 | $22.49 | $16.45 | $21.28 | +26.52% | 302,808,300 |
| Oct 2004 | $13.10 | $16.85 | $13.09 | $16.82 | +29.38% | 242,795,000 |
| Sep 2004 | $11.70 | $13.23 | $10.76 | $13.00 | +13.74% | 189,707,100 |
| Aug 2004 | $12.20 | $12.44 | $10.76 | $11.43 | -8.49% | 161,423,500 |
| Jul 2004 | $15.90 | $15.90 | $11.03 | $12.49 | -21.45% | 275,641,400 |
| Jun 2004 | $15.50 | $16.35 | $14.06 | $15.90 | +2.25% | 201,887,900 |
| May 2004 | $14.69 | $15.55 | $13.65 | $15.55 | +9.35% | 189,583,500 |
| Apr 2004 | $16.28 | $17.60 | $13.98 | $14.22 | -12.38% | 235,253,900 |
| Mar 2004 | $14.66 | $16.40 | $13.70 | $16.23 | +8.20% | 234,984,300 |
| Feb 2004 | $15.00 | $15.85 | $13.60 | $15.00 | +0.94% | 191,274,800 |
| Jan 2004 | $15.10 | $17.50 | $14.25 | $14.86 | -0.27% | 279,096,000 |
| Dec 2003 | $18.20 | $18.39 | $13.80 | $14.90 | -17.08% | 267,280,600 |
| Nov 2003 | $15.44 | $18.50 | $15.42 | $17.97 | +18.22% | 247,003,800 |
| Oct 2003 | $11.16 | $15.56 | $11.01 | $15.20 | +36.81% | 273,043,900 |
| Sep 2003 | $11.48 | $12.87 | $10.52 | $11.11 | -1.59% | 307,099,200 |
| Aug 2003 | $7.27 | $11.36 | $7.07 | $11.29 | +54.66% | 230,096,800 |
| Jul 2003 | $6.32 | $7.52 | $6.25 | $7.30 | +13.88% | 144,233,300 |
| Jun 2003 | $7.20 | $7.39 | $5.80 | $6.41 | -11.95% | 206,623,100 |
| May 2003 | $7.41 | $7.88 | $6.80 | $7.28 | -2.15% | 139,247,600 |
| Apr 2003 | $6.20 | $8.59 | $6.00 | $7.44 | +20.39% | 219,445,600 |
| Mar 2003 | $5.55 | $7.24 | $5.10 | $6.18 | +12.57% | 154,559,400 |
| Feb 2003 | $5.24 | $5.67 | $4.78 | $5.49 | +4.77% | 94,819,000 |
| Jan 2003 | $6.56 | $7.79 | $4.99 | $5.24 | -18.89% | 203,923,100 |
| Dec 2002 | $9.29 | $9.60 | $6.18 | $6.46 | -28.22% | 200,971,700 |
| Nov 2002 | $6.10 | $9.10 | $5.44 | $9.00 | +46.58% | 286,594,000 |
| Oct 2002 | $5.42 | $6.45 | $3.10 | $6.14 | +14.98% | 211,607,900 |
| Sep 2002 | $8.60 | $8.69 | $5.20 | $5.34 | -39.66% | 118,764,300 |
| Aug 2002 | $8.03 | $10.88 | $7.01 | $8.85 | +10.21% | 110,296,000 |
| Jul 2002 | $9.60 | $10.30 | $7.46 | $8.03 | -17.39% | 111,618,400 |
| Jun 2002 | $11.40 | $11.41 | $7.95 | $9.72 | -14.96% | 137,478,900 |
| May 2002 | $11.35 | $12.95 | $10.40 | $11.43 | +2.24% | 100,840,400 |
| Apr 2002 | $14.61 | $15.30 | $10.95 | $11.18 | -24.00% | 133,431,100 |
| Mar 2002 | $13.78 | $17.28 | $13.78 | $14.71 | +8.96% | 107,391,900 |
| Feb 2002 | $15.86 | $15.98 | $12.63 | $13.50 | -15.89% | 120,825,500 |
| Jan 2002 | $16.28 | $20.60 | $14.96 | $16.05 | +1.20% | 186,799,800 |
| Dec 2001 | $13.50 | $18.62 | $13.39 | $15.86 | +16.96% | 141,235,200 |
| Nov 2001 | $10.00 | $14.67 | $9.95 | $13.56 | +37.80% | 144,754,800 |
| Oct 2001 | $8.30 | $11.39 | $7.69 | $9.84 | +20.74% | 119,200,700 |
| Sep 2001 | $13.17 | $13.40 | $7.80 | $8.15 | -39.85% | 117,454,100 |
| Aug 2001 | $18.95 | $19.90 | $13.00 | $13.55 | -25.79% | 138,484,400 |
| Jul 2001 | $29.05 | $30.20 | $15.31 | $18.26 | -36.82% | 191,377,500 |
| Jun 2001 | $29.00 | $31.79 | $23.56 | $28.90 | +2.30% | 149,482,200 |
| May 2001 | $30.50 | $34.65 | $27.05 | $28.25 | -8.87% | 177,020,400 |
| Apr 2001 | $26.70 | $32.15 | $18.73 | $31.00 | +16.80% | 229,970,800 |
| Mar 2001 | $20.50 | $30.15 | $19.65 | $26.54 | +23.44% | 184,234,500 |
| Feb 2001 | $25.30 | $26.75 | $20.51 | $21.50 | -12.60% | 130,838,700 |
| Jan 2001 | $14.13 | $25.10 | $14.13 | $24.60 | +78.10% | 159,683,400 |
| Dec 2000 | $15.81 | $18.19 | $13.56 | $13.81 | -9.43% | 125,858,400 |
| Nov 2000 | $21.88 | $25.44 | $14.69 | $15.25 | -32.60% | 128,519,300 |
| Oct 2000 | $23.94 | $26.00 | $16.19 | $22.63 | -5.73% | 223,975,700 |
| Sep 2000 | $38.13 | $38.25 | $23.00 | $24.00 | -36.00% | 176,186,500 |
| Aug 2000 | $36.09 | $38.25 | $27.00 | $37.50 | +4.17% | 250,322,000 |
| Jul 2000 | $38.50 | $47.50 | $34.00 | $36.00 | -6.80% | 196,984,600 |
| Jun 2000 | $41.44 | $48.50 | $37.47 | $38.63 | -5.50% | 176,389,000 |
| May 2000 | $43.50 | $46.44 | $33.00 | $40.88 | -6.57% | 220,641,800 |
| Apr 2000 | $29.63 | $44.44 | $25.50 | $43.75 | +48.31% | 288,117,600 |
| Mar 2000 | $19.94 | $30.19 | $19.25 | $29.50 | +49.37% | 225,647,000 |
| Feb 2000 | $18.25 | $22.75 | $17.50 | $19.75 | +9.72% | 146,979,800 |
| Jan 2000 | $14.97 | $22.56 | $14.00 | $18.00 | +24.41% | 199,690,800 |
| Dec 1999 | $14.13 | $15.97 | $13.25 | $14.47 | +2.43% | 118,310,600 |
| Nov 1999 | $9.97 | $15.25 | $9.94 | $14.13 | +42.59% | 153,737,000 |
| Oct 1999 | $8.56 | $10.22 | $8.19 | $9.91 | +15.27% | 84,139,400 |
| Sep 1999 | $10.41 | $12.38 | $8.53 | $8.59 | -16.92% | 115,243,200 |
| Aug 1999 | $8.59 | $10.50 | $7.81 | $10.34 | +19.07% | 74,863,000 |
| Jul 1999 | $8.84 | $9.28 | $8.03 | $8.69 | -3.81% | 56,859,600 |
| Jun 1999 | $9.28 | $9.75 | $8.25 | $9.03 | -2.36% | 84,460,200 |
| May 1999 | $8.38 | $10.88 | $8.13 | $9.25 | +12.12% | 79,407,800 |
| Apr 1999 | $7.78 | $8.63 | $7.28 | $8.25 | +6.45% | 58,483,200 |
| Mar 1999 | $9.34 | $9.63 | $7.75 | $7.75 | -13.29% | 90,814,000 |
| Feb 1999 | $12.47 | $12.72 | $8.25 | $8.94 | -22.07% | 174,152,000 |
| Jan 1999 | $14.50 | $16.50 | $9.88 | $11.47 | -20.90% | 231,621,000 |
| Dec 1998 | $13.31 | $16.38 | $13.25 | $14.50 | +4.74% | 136,356,400 |
| Nov 1998 | $11.44 | $14.69 | $11.03 | $13.84 | +22.71% | 165,408,400 |
| Oct 1998 | $9.16 | $11.41 | $6.81 | $11.28 | +21.55% | 168,644,800 |
| Sep 1998 | $6.66 | $10.50 | $6.38 | $9.28 | +42.79% | 114,273,600 |
| Aug 1998 | $8.56 | $10.06 | $6.38 | $6.50 | -24.64% | 101,506,000 |
| Jul 1998 | $8.66 | $9.50 | $7.59 | $8.63 | +1.10% | 102,610,600 |
| Jun 1998 | $9.91 | $10.13 | $8.19 | $8.53 | -12.78% | 83,184,200 |
| May 1998 | $13.81 | $13.97 | $9.53 | $9.78 | -29.50% | 105,799,000 |
| Apr 1998 | $14.63 | $15.50 | $12.41 | $13.88 | -4.52% | 125,112,800 |
| Mar 1998 | $11.75 | $14.81 | $10.25 | $14.53 | +23.67% | 120,487,000 |
| Feb 1998 | $10.16 | $12.69 | $8.97 | $11.75 | +16.41% | 104,360,600 |
| Jan 1998 | $9.13 | $10.44 | $8.66 | $10.09 | +13.73% | 72,734,000 |
| Dec 1997 | $11.00 | $11.31 | $8.56 | $8.88 | -18.63% | 63,501,600 |
| Nov 1997 | $11.91 | $12.28 | $9.28 | $10.91 | -5.16% | 66,340,400 |
| Oct 1997 | $14.75 | $15.81 | $9.81 | $11.50 | -29.37% | 140,772,200 |
| Sep 1997 | $18.91 | $20.00 | $15.38 | $16.28 | -13.45% | 117,991,200 |
| Aug 1997 | $17.63 | $21.38 | $17.56 | $18.81 | +7.12% | 92,728,000 |
| Jul 1997 | $17.75 | $20.44 | $16.59 | $17.56 | -2.09% | 93,440,200 |
| Jun 1997 | $20.81 | $20.81 | $17.00 | $17.94 | -10.31% | 105,038,600 |
| May 1997 | $21.31 | $22.88 | $18.63 | $20.00 | -5.88% | 89,132,200 |
| Apr 1997 | $20.63 | $22.50 | $17.50 | $21.25 | +2.41% | 134,335,600 |
| Mar 1997 | $17.75 | $24.25 | $17.69 | $20.75 | +15.28% | 154,383,000 |
| Feb 1997 | $17.56 | $18.44 | $15.69 | $18.00 | +2.49% | 60,406,400 |
| Jan 1997 | $12.94 | $18.06 | $12.44 | $17.56 | +36.41% | 119,009,400 |
| Dec 1996 | $12.06 | $14.19 | $11.31 | $12.88 | +6.19% | 69,450,200 |
| Nov 1996 | $8.88 | $12.94 | $8.81 | $12.13 | +36.62% | 82,655,400 |
| Oct 1996 | $7.31 | $9.19 | $7.06 | $8.88 | +20.34% | 47,814,000 |
| Sep 1996 | $6.38 | $8.13 | $6.06 | $7.38 | +15.69% | 35,120,400 |
| Aug 1996 | $6.00 | $7.13 | $5.94 | $6.38 | +5.15% | 26,600,400 |
| Jul 1996 | $6.88 | $7.19 | $5.13 | $6.06 | -11.01% | 43,102,600 |
| Jun 1996 | $8.75 | $8.81 | $6.44 | $6.81 | -22.70% | 40,526,200 |
| May 1996 | $9.31 | $9.94 | $8.56 | $8.81 | -5.37% | 43,913,400 |
| Apr 1996 | $8.75 | $9.50 | $8.31 | $9.31 | +7.19% | 40,919,600 |
| Mar 1996 | $9.69 | $9.75 | $8.38 | $8.69 | -10.32% | 34,685,600 |
| Feb 1996 | $9.69 | $10.63 | $9.50 | $9.69 | -1.90% | 40,098,200 |
| Jan 1996 | $8.25 | $10.44 | $8.06 | $9.88 | +19.70% | 63,704,800 |
| Dec 1995 | $10.25 | $10.31 | $8.06 | $8.25 | -19.51% | 62,336,800 |
| Nov 1995 | $11.63 | $11.94 | $10.00 | $10.25 | -12.77% | 63,302,000 |
| Oct 1995 | $14.44 | $14.63 | $11.38 | $11.75 | -19.31% | 67,628,000 |
| Sep 1995 | $16.88 | $17.94 | $14.00 | $14.56 | -13.70% | 68,389,200 |
| Aug 1995 | $16.31 | $18.00 | $15.25 | $16.88 | +3.45% | 60,169,200 |
| Jul 1995 | $18.19 | $18.25 | $15.19 | $16.31 | -10.62% | 88,273,000 |
| Jun 1995 | $16.31 | $19.63 | $16.31 | $18.25 | +10.61% | 72,385,000 |
| May 1995 | $17.88 | $18.81 | $16.06 | $16.50 | -8.33% | 59,550,000 |
| Apr 1995 | $16.88 | $18.44 | $16.25 | $18.00 | +6.27% | 60,877,600 |
| Mar 1995 | $15.19 | $17.94 | $14.69 | $16.94 | +11.52% | 64,869,600 |
| Feb 1995 | $14.94 | $16.06 | $14.50 | $15.19 | +3.40% | 40,565,400 |
| Jan 1995 | $12.63 | $16.13 | $12.44 | $14.69 | +18.09% | 69,651,600 |
| Dec 1994 | $12.56 | $12.88 | $11.19 | $12.44 | -1.49% | 32,486,600 |
| Nov 1994 | $13.13 | $13.38 | $12.06 | $12.63 | -4.27% | 32,842,600 |
| Oct 1994 | $15.13 | $15.19 | $11.13 | $13.19 | -11.34% | 83,515,000 |
| Sep 1994 | $13.75 | $15.50 | $13.69 | $14.88 | +2.59% | 32,271,200 |
| Aug 1994 | $13.44 | $14.94 | $13.00 | $14.50 | +7.41% | 25,940,800 |
| Jul 1994 | $12.38 | $13.69 | $12.06 | $13.50 | +8.00% | 26,277,800 |
| Jun 1994 | $13.69 | $14.81 | $11.88 | $12.50 | -7.41% | 35,807,200 |
| May 1994 | $13.19 | $13.63 | $11.31 | $13.50 | +2.37% | 32,379,600 |
| Apr 1994 | $15.31 | $15.88 | $11.38 | $13.19 | -15.60% | 50,297,200 |
| Mar 1994 | $10.75 | $15.88 | $10.63 | $15.63 | +45.35% | 107,034,800 |
| Feb 1994 | $10.19 | $11.25 | $10.06 | $10.75 | +4.88% | 25,643,400 |
| Jan 1994 | $8.88 | $10.69 | $8.38 | $10.25 | +15.49% | 42,992,400 |
| Dec 1993 | $9.56 | $9.69 | $8.50 | $8.88 | -6.58% | 30,406,400 |
| Nov 1993 | $10.00 | $10.25 | $8.94 | $9.50 | -3.80% | 35,572,000 |
| Oct 1993 | $13.31 | $13.38 | $8.94 | $9.88 | -25.12% | 81,051,800 |
| Sep 1993 | $16.00 | $16.13 | $13.00 | $13.19 | -18.53% | 50,158,600 |
| Aug 1993 | $12.13 | $16.31 | $12.13 | $16.19 | +35.60% | 47,712,800 |
| Jul 1993 | $12.06 | $12.88 | $11.38 | $11.94 | -1.04% | 28,584,600 |
| Jun 1993 | $14.25 | $14.63 | $10.19 | $12.06 | -15.72% | 71,452,800 |
| May 1993 | $14.25 | $15.38 | $13.63 | $14.31 | +1.78% | 36,925,000 |
| Apr 1993 | $11.50 | $16.44 | $10.56 | $14.06 | +22.28% | 74,724,600 |
| Mar 1993 | $10.94 | $12.25 | $10.44 | $11.50 | +5.75% | 34,348,200 |
| Feb 1993 | $9.31 | $11.25 | $9.25 | $10.88 | +16.00% | 48,130,200 |
| Jan 1993 | $9.00 | $10.75 | $8.81 | $9.38 | +3.45% | 52,435,400 |
| Dec 1992 | $8.94 | $9.38 | $7.50 | $9.06 | +1.40% | 50,736,400 |
| Nov 1992 | $8.25 | $9.31 | $7.56 | $8.94 | +8.33% | 38,466,200 |
| Oct 1992 | $5.56 | $8.38 | $5.31 | $8.25 | +46.67% | 65,815,800 |
| Sep 1992 | $5.06 | $6.50 | $5.06 | $5.63 | +11.11% | 39,491,600 |
| Aug 1992 | $4.38 | $5.06 | $4.19 | $5.06 | +14.08% | 27,352,600 |
| Jul 1992 | $4.38 | $4.50 | $3.69 | $4.44 | +1.43% | 45,216,200 |
| Jun 1992 | $7.75 | $8.00 | $4.25 | $4.38 | -44.44% | 56,522,800 |
| May 1992 | $8.88 | $9.25 | $7.38 | $7.88 | -11.89% | 40,030,200 |
| Apr 1992 | $8.81 | $9.75 | $7.31 | $8.94 | +0.70% | 48,861,200 |
| Mar 1992 | $9.13 | $9.81 | $8.13 | $8.88 | -3.40% | 41,691,200 |
| Feb 1992 | $9.25 | $10.75 | $8.94 | $9.19 | -2.65% | 56,985,800 |
| Jan 1992 | $8.69 | $10.69 | $8.69 | $9.44 | +7.86% | 97,462,400 |
| Dec 1991 | $7.00 | $8.88 | $6.94 | $8.75 | +21.74% | 52,926,600 |
| Nov 1991 | $6.38 | $7.31 | $5.88 | $7.19 | +12.75% | 54,461,400 |
| Oct 1991 | $4.63 | $6.50 | $4.19 | $6.38 | +36.00% | 55,386,000 |
| Sep 1991 | $6.19 | $6.25 | $4.31 | $4.69 | -24.24% | 26,168,400 |
| Aug 1991 | $5.63 | $6.31 | $5.06 | $6.19 | +11.24% | 43,345,400 |
| Jul 1991 | $6.19 | $6.81 | $5.06 | $5.56 | -7.29% | 38,702,800 |
| Jun 1991 | $6.75 | $7.06 | $5.69 | $6.00 | -11.11% | 26,617,400 |
| May 1991 | $6.06 | $6.88 | $5.25 | $6.75 | +10.20% | 37,448,000 |
| Apr 1991 | $5.13 | $7.13 | $5.00 | $6.13 | +16.67% | 64,158,600 |
| Mar 1991 | $4.00 | $5.88 | $3.94 | $5.25 | +29.23% | 59,351,000 |
| Feb 1991 | $3.63 | $4.13 | $3.56 | $4.06 | +12.07% | 33,392,000 |
| Jan 1991 | $2.44 | $3.75 | $2.00 | $3.63 | +48.72% | 33,820,400 |
| Dec 1990 | $2.19 | $2.69 | $2.13 | $2.44 | +11.43% | 18,411,800 |
| Nov 1990 | $1.94 | $2.44 | $1.88 | $2.19 | +12.90% | 11,700,000 |
| Oct 1990 | $2.63 | $2.88 | $1.81 | $1.94 | -24.39% | 16,339,400 |
| Sep 1990 | $2.69 | $3.25 | $2.44 | $2.56 | -4.65% | 11,073,400 |
| Aug 1990 | $3.44 | $3.50 | $2.44 | $2.69 | -23.21% | 26,597,000 |
| Jul 1990 | $4.75 | $4.88 | $3.38 | $3.50 | -26.32% | 17,514,600 |
| Jun 1990 | $5.31 | $5.38 | $4.44 | $4.75 | -9.52% | 24,349,800 |
| May 1990 | $4.38 | $5.69 | $4.13 | $5.25 | +20.00% | 34,041,800 |
| Apr 1990 | $4.44 | $4.75 | $4.06 | $4.38 | -4.11% | 12,156,600 |
| Mar 1990 | $4.13 | $5.06 | $4.13 | $4.56 | +10.61% | 22,295,600 |
| Feb 1990 | $3.63 | $4.38 | $3.44 | $4.13 | +13.79% | 12,515,200 |
| Jan 1990 | $3.94 | $4.13 | $3.56 | $3.63 | -7.94% | 16,370,400 |
| Dec 1989 | $3.75 | $4.06 | $3.69 | $3.94 | +5.00% | 12,496,200 |
| Nov 1989 | $3.88 | $4.00 | $3.56 | $3.75 | -4.76% | 7,268,200 |
| Oct 1989 | $4.44 | $4.50 | $3.75 | $3.94 | -11.27% | 9,599,600 |
| Sep 1989 | $4.25 | $4.63 | $4.13 | $4.44 | +2.90% | 9,522,800 |
| Aug 1989 | $4.31 | $4.56 | $4.13 | $4.31 | 0.00% | 6,993,400 |
| Jul 1989 | $4.81 | $5.06 | $4.06 | $4.31 | -11.54% | 12,169,400 |
| Jun 1989 | $5.19 | $5.19 | $4.81 | $4.88 | -6.02% | 15,983,600 |
| May 1989 | $4.44 | $5.25 | $4.25 | $5.19 | +16.90% | 18,417,400 |
| Apr 1989 | $4.19 | $4.69 | $4.13 | $4.44 | +4.41% | 9,246,000 |
| Mar 1989 | $4.13 | $4.38 | $4.00 | $4.25 | +3.03% | 8,954,400 |
| Feb 1989 | $4.56 | $4.81 | $4.06 | $4.13 | -9.59% | 12,494,200 |
| Jan 1989 | $4.31 | $4.69 | $4.19 | $4.56 | +5.80% | 23,549,000 |
| Dec 1988 | $3.75 | $4.50 | $3.56 | $4.31 | +15.00% | 22,491,200 |
| Nov 1988 | $4.56 | $4.56 | $3.56 | $3.75 | -16.67% | 15,584,000 |
| Oct 1988 | $4.50 | $5.25 | $4.19 | $4.50 | -2.70% | 24,482,800 |
| Sep 1988 | $5.63 | $5.88 | $4.50 | $4.63 | -18.68% | 19,490,800 |
| Aug 1988 | $6.69 | $6.88 | $5.50 | $5.69 | -14.95% | 17,445,600 |
| Jul 1988 | $8.25 | $8.38 | $6.25 | $6.69 | -18.94% | 22,379,200 |
| Jun 1988 | $7.50 | $8.44 | $7.50 | $8.25 | +10.00% | 30,227,000 |
| May 1988 | $7.19 | $7.69 | $6.56 | $7.50 | +4.35% | 25,653,400 |
| Apr 1988 | $5.50 | $7.38 | $5.44 | $7.19 | +30.68% | 31,181,200 |
| Mar 1988 | $6.00 | $6.94 | $5.38 | $5.50 | -8.33% | 20,645,000 |
| Feb 1988 | $4.88 | $6.44 | $4.69 | $6.00 | +24.68% | 19,525,000 |
| Jan 1988 | $5.00 | $5.63 | $4.44 | $4.81 | -2.53% | 16,399,600 |
| Dec 1987 | $4.69 | $5.38 | $3.75 | $4.94 | +6.76% | 25,248,400 |
| Nov 1987 | $5.31 | $5.63 | $4.38 | $4.63 | -19.57% | 18,541,400 |
| Oct 1987 | $11.06 | $12.44 | $4.75 | $5.75 | -47.73% | 48,820,400 |
| Sep 1987 | $10.94 | $11.50 | $9.69 | $11.00 | 0.00% | 19,773,000 |
| Aug 1987 | $8.94 | $11.69 | $8.88 | $11.00 | +21.38% | 34,374,400 |
| Jul 1987 | $9.44 | $9.63 | $8.38 | $9.06 | -4.61% | 19,259,200 |
| Jun 1987 | $10.88 | $11.13 | $9.06 | $9.50 | -12.14% | 20,074,000 |
| May 1987 | $11.06 | $11.94 | $10.00 | $10.81 | -2.26% | 20,350,400 |
| Apr 1987 | $9.69 | $12.13 | $9.69 | $11.06 | +11.32% | 28,259,400 |
| Mar 1987 | $11.00 | $11.00 | $9.38 | $9.94 | -8.62% | 21,468,600 |
| Feb 1987 | $8.75 | $12.25 | $8.69 | $10.88 | +24.29% | 36,902,000 |
| Jan 1987 | $6.81 | $9.38 | $6.75 | $8.75 | +27.27% | 26,551,600 |
| Dec 1986 | $7.63 | $8.44 | $6.69 | $6.88 | -12.00% | 10,165,000 |
| Nov 1986 | $7.00 | $8.25 | $7.00 | $7.81 | +13.64% | 10,927,000 |
| Oct 1986 | $7.94 | $8.06 | $6.44 | $6.88 | -12.70% | 14,083,400 |
| Sep 1986 | $9.63 | $10.19 | $7.63 | $7.88 | -18.71% | 17,338,600 |
| Aug 1986 | $7.81 | $9.94 | $7.19 | $9.69 | +23.02% | 15,832,800 |
| Jul 1986 | $10.19 | $10.31 | $7.06 | $7.88 | -21.25% | 23,084,800 |
| Jun 1986 | $13.25 | $13.31 | $10.00 | $10.00 | -24.88% | 17,810,400 |
| May 1986 | $14.13 | $14.56 | $12.19 | $13.31 | -6.17% | 15,569,000 |
| Apr 1986 | $14.25 | $15.75 | $13.50 | $14.19 | -0.44% | 18,287,400 |
| Mar 1986 | $15.44 | $16.75 | $14.06 | $14.25 | -8.43% | 13,787,400 |
| Feb 1986 | $13.63 | $16.44 | $13.44 | $15.56 | +13.70% | 21,612,800 |
| Jan 1986 | $14.44 | $14.88 | $13.19 | $13.69 | -5.60% | 14,869,600 |
| Dec 1985 | $13.88 | $15.56 | $13.50 | $14.50 | +4.04% | 18,101,000 |
| Nov 1985 | $11.75 | $13.94 | $11.38 | $13.94 | +19.25% | 19,094,600 |
| Oct 1985 | $13.00 | $13.00 | $11.00 | $11.69 | -10.95% | 19,180,200 |
| Sep 1985 | $13.25 | $14.13 | $12.50 | $13.13 | -0.94% | 13,307,200 |
| Aug 1985 | $15.00 | $15.44 | $13.25 | $13.25 | -10.92% | 12,519,000 |
| Jul 1985 | $13.06 | $15.38 | $12.38 | $14.88 | +14.42% | 19,431,600 |
| Jun 1985 | $13.31 | $13.81 | $11.06 | $13.00 | -1.89% | 23,443,200 |
| May 1985 | $13.88 | $15.13 | $13.00 | $13.25 | -4.93% | 17,080,800 |
| Apr 1985 | $16.81 | $17.00 | $13.50 | $13.94 | -16.48% | 14,843,600 |
| Mar 1985 | $16.69 | $17.00 | $15.06 | $16.69 | +0.38% | 17,758,000 |
| Feb 1985 | $17.31 | $18.06 | $15.81 | $16.63 | -5.34% | 14,944,400 |
| Jan 1985 | $14.69 | $18.19 | $13.19 | $17.56 | +19.07% | 25,653,400 |
| Dec 1984 | $13.75 | $15.25 | $12.69 | $14.75 | +6.31% | 18,267,200 |
| Nov 1984 | $16.13 | $16.19 | $13.31 | $13.88 | -13.28% | 22,010,200 |
| Oct 1984 | $17.13 | $18.69 | $15.31 | $16.00 | -7.91% | 27,297,400 |
| Sep 1984 | $19.50 | $20.19 | $17.19 | $17.38 | -11.75% | 18,816,800 |
| Aug 1984 | $14.50 | $20.56 | $14.50 | $19.69 | +35.78% | 29,320,000 |
| Jul 1984 | $15.38 | $15.81 | $12.56 | $14.50 | -5.69% | 16,925,200 |
| Jun 1984 | $16.00 | $16.63 | $14.06 | $15.38 | -2.77% | 18,036,600 |
| May 1984 | $17.25 | $17.69 | $14.75 | $15.81 | -8.00% | 15,548,000 |
| Apr 1984 | $14.63 | $17.44 | $13.38 | $17.19 | +20.61% | 20,023,200 |
| Mar 1984 | $14.19 | $15.88 | $13.19 | $14.25 | +0.88% | 12,896,600 |
| Feb 1984 | $14.56 | $15.13 | $12.56 | $14.13 | -1.74% | 15,748,200 |
| Jan 1984 | $16.81 | $18.75 | $14.00 | $14.38 | -14.50% | 18,691,000 |
| Dec 1983 | $16.94 | $17.38 | $15.75 | $16.81 | -1.10% | 10,764,600 |
| Nov 1983 | $14.88 | $17.75 | $13.38 | $17.00 | +13.33% | 11,155,200 |
| Oct 1983 | $14.63 | $16.81 | $14.00 | $15.00 | +3.45% | 14,278,800 |
| Sep 1983 | $16.00 | $16.94 | $14.00 | $14.50 | -8.66% | 13,409,400 |
| Aug 1983 | $14.75 | $15.88 | $12.84 | $15.88 | +6.72% | 11,760,600 |
| Jul 1983 | $16.19 | $17.44 | $13.94 | $14.88 | -7.75% | 9,785,200 |
| Jun 1983 | $12.16 | $16.66 | $12.16 | $16.13 | +32.99% | 11,454,800 |
| May 1983 | $9.41 | $13.25 | $9.28 | $12.13 | +27.63% | 13,542,800 |
| Apr 1983 | $8.25 | $9.72 | $7.75 | $9.50 | +13.43% | 13,498,000 |
| Mar 1983 | $9.13 | $9.56 | $8.06 | $8.38 | -8.22% | 11,769,600 |
| Feb 1983 | $9.00 | $9.81 | $8.19 | $9.13 | +1.39% | 12,504,800 |
| Jan 1983 | $6.28 | $9.00 | $6.06 | $9.00 | +43.28% | 19,690,400 |
| Dec 1982 | $6.25 | $6.88 | $5.69 | $6.28 | +0.50% | 8,985,600 |
| Nov 1982 | $5.94 | $7.00 | $5.47 | $6.25 | +5.26% | 8,341,200 |
| Oct 1982 | $4.44 | $6.17 | $4.38 | $5.94 | +33.80% | 14,440,400 |
| Sep 1982 | $5.04 | $5.23 | $4.31 | $4.44 | -11.98% | 12,231,000 |
| Aug 1982 | $4.23 | $5.08 | $3.27 | $5.04 | +19.80% | 17,880,000 |
| Jul 1982 | $4.04 | $4.54 | $3.75 | $4.21 | +4.12% | 9,367,800 |
| Jun 1982 | $3.92 | $4.17 | $3.69 | $4.04 | +3.19% | 6,125,400 |
| May 1982 | $4.17 | $4.52 | $3.85 | $3.92 | -6.00% | 8,178,000 |
| Apr 1982 | $3.75 | $4.21 | $3.75 | $4.17 | +11.11% | 8,983,200 |
| Mar 1982 | $3.17 | $3.96 | $2.98 | $3.75 | +20.00% | 11,050,200 |
| Feb 1982 | $3.23 | $3.29 | $2.79 | $3.13 | -4.46% | 5,763,600 |
| Jan 1982 | $2.94 | $3.33 | $2.58 | $3.27 | +11.35% | 5,160,000 |
| Dec 1981 | $2.83 | $3.13 | $2.79 | $2.94 | +3.68% | 4,042,200 |
| Nov 1981 | $3.35 | $3.54 | $2.73 | $2.83 | -13.93% | 4,126,200 |
| Oct 1981 | $2.71 | $3.42 | $2.67 | $3.29 | +21.54% | 6,019,800 |
| Sep 1981 | $3.06 | $3.17 | $2.33 | $2.71 | -11.57% | 6,111,600 |
| Aug 1981 | $3.33 | $3.54 | $3.04 | $3.06 | -8.12% | 4,186,200 |
| Jul 1981 | $3.92 | $3.96 | $3.33 | $3.33 | -14.90% | 4,818,000 |
| Jun 1981 | $4.75 | $4.96 | $3.77 | $3.92 | -17.54% | 6,568,200 |
| May 1981 | $4.56 | $4.83 | $4.19 | $4.75 | +4.11% | 4,677,000 |
| Apr 1981 | $4.33 | $5.17 | $3.94 | $4.56 | +4.78% | 12,050,400 |
| Mar 1981 | $3.88 | $4.54 | $3.73 | $4.35 | +12.37% | 6,648,000 |
| Feb 1981 | $3.90 | $4.42 | $3.33 | $3.88 | -1.59% | 8,506,200 |
| Jan 1981 | $5.75 | $6.04 | $3.90 | $3.94 | -31.52% | 12,361,800 |
| Dec 1980 | $6.96 | $7.13 | $4.92 | $5.75 | -17.36% | 11,305,800 |
| Nov 1980 | $4.79 | $7.42 | $4.79 | $6.96 | +45.22% | 7,953,600 |
| Oct 1980 | $5.17 | $5.54 | $4.52 | $4.79 | -7.44% | 7,485,000 |
| Sep 1980 | $4.25 | $5.82 | $4.18 | $5.18 | +21.22% | 10,645,200 |
| Aug 1980 | $4.21 | $4.75 | $3.91 | $4.27 | +3.27% | 8,973,600 |
| Jul 1980 | $3.04 | $4.16 | $3.01 | $4.14 | +35.96% | 9,615,600 |
| Jun 1980 | $3.17 | $3.17 | $2.86 | $3.04 | -3.95% | 5,402,400 |
| May 1980 | $2.54 | $3.21 | $2.42 | $3.17 | +24.08% | 6,700,800 |
| Apr 1980 | $2.58 | $2.81 | $2.27 | $2.55 | +0.41% | 8,668,800 |
| Mar 1980 | $3.13 | $3.30 | $2.24 | $2.54 | – | 5,307,600 |
Seasonality
AMD 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 | 6.9% | 1.7% | -0.3% | 5.3% | 12.6% | 5.6% | 11.1% | 3.4% | 0.8% | -1.0% | 13.2% | -2.3% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 10.5% | -15.4% | 1.6% | 74.3% | 45.6% | 12.6% | -18.0% | -1.1% | 30.0% | -17.5% | ||
| 2025 | -4.0% | -13.9% | 2.9% | -5.2% | 13.7% | 28.1% | 24.2% | -7.8% | -0.5% | 58.3% | -15.1% | -1.5% |
| 2024 | 13.8% | 14.8% | -6.3% | -12.2% | 5.4% | -2.8% | -10.9% | 2.8% | 10.4% | -12.2% | -4.8% | -11.9% |
| 2023 | 16.0% | 4.6% | 24.7% | -8.8% | 32.3% | -3.6% | 0.4% | -7.6% | -2.7% | -4.2% | 23.0% | 21.7% |
| 2022 | -20.6% | 8.0% | -11.4% | -21.8% | 19.1% | -24.9% | 23.5% | -10.2% | -25.3% | -5.2% | 29.3% | -16.6% |
| 2021 | -6.6% | -1.3% | -7.1% | 4.0% | -1.9% | 17.3% | 13.1% | 4.3% | -7.1% | 16.8% | 31.7% | -9.1% |
| 2020 | 2.5% | -3.2% | 0.0% | 15.2% | 2.7% | -2.2% | 47.2% | 17.3% | -9.7% | -8.2% | 23.1% | -1.0% |
| 2019 | 32.2% | -3.6% | 8.5% | 8.3% | -0.8% | 10.8% | 0.3% | 3.3% | -7.8% | 17.0% | 15.4% | 17.1% |
| 2018 | 33.7% | -11.9% | -17.0% | 8.3% | 26.2% | 9.2% | 22.3% | 37.3% | 22.7% | -41.0% | 17.0% | -13.3% |
| 2017 | -8.6% | 39.4% | 0.6% | -8.6% | -15.9% | 11.5% | 9.1% | -4.5% | -1.9% | -13.8% | -0.9% | -5.6% |