CACI International Inc (CACI) stock
CACINYSEServices-Computer Integrated Systems DesignFiscal year ends December 31
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 9/3034% above fair value
$675.62+1.25 (+0.19%)
Close on Oct 30, 2026Market cap $14.93BP/E 28.0Yield –
Price history
CACI International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$675.62
+0.19% on the day
52-week range
$434.70 – $689.15
-2.0% from the high
Change over 52 weeks
+20.0%
From $563.25 on Oct 30, 2025
Average volume
272,932
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $615.22 | $689.15 | $575.24 | $675.62 | +10.92% | 5,600,792 |
| Sep 2026 | $624.43 | $646.12 | $602.66 | $609.11 | -2.23% | 5,474,735 |
| Aug 2026 | $501.99 | $683.39 | $499.01 | $623.01 | +25.17% | 6,247,873 |
| Jul 2026 | $466.57 | $515.67 | $435.92 | $497.75 | +7.45% | 5,976,468 |
| Jun 2026 | $527.36 | $545.29 | $434.70 | $463.26 | -9.79% | 5,908,566 |
| May 2026 | $522.72 | $534.40 | $465.00 | $513.51 | -1.16% | 6,472,404 |
| Apr 2026 | $546.00 | $590.55 | $490.75 | $519.54 | -4.47% | 6,280,719 |
| Mar 2026 | $616.09 | $635.34 | $540.99 | $543.87 | -10.87% | 5,645,908 |
| Feb 2026 | $617.14 | $638.07 | $550.28 | $610.17 | -1.68% | 5,159,768 |
| Jan 2026 | $533.50 | $683.50 | $529.70 | $620.58 | +16.47% | 6,888,104 |
| Dec 2025 | $613.80 | $627.16 | $531.14 | $532.81 | -13.66% | 5,698,327 |
| Nov 2025 | $562.25 | $632.77 | $548.17 | $617.10 | +9.76% | 4,043,357 |
| Oct 2025 | $495.06 | $596.95 | $488.90 | $562.25 | +12.73% | 6,023,756 |
| Sep 2025 | $477.71 | $511.24 | $450.95 | $498.78 | +3.97% | 4,666,846 |
| Aug 2025 | $460.33 | $505.13 | $451.97 | $479.72 | +4.16% | 5,581,070 |
| Jul 2025 | $476.06 | $507.14 | $454.45 | $460.57 | -3.38% | 4,951,051 |
| Jun 2025 | $425.75 | $477.13 | $409.62 | $476.70 | +11.38% | 5,364,508 |
| May 2025 | $453.20 | $483.10 | $417.16 | $428.00 | -6.52% | 6,888,037 |
| Apr 2025 | $367.14 | $469.75 | $358.42 | $457.87 | +24.79% | 12,977,676 |
| Mar 2025 | $334.49 | $400.70 | $327.30 | $366.92 | +9.58% | 13,107,034 |
| Feb 2025 | $381.95 | $394.00 | $318.60 | $334.85 | -13.31% | 9,558,602 |
| Jan 2025 | $411.44 | $475.32 | $373.44 | $386.26 | -4.41% | 8,630,181 |
| Dec 2024 | $460.84 | $462.23 | $393.59 | $404.06 | -12.14% | 4,675,785 |
| Nov 2024 | $555.59 | $588.26 | $438.17 | $459.88 | -16.77% | 5,766,053 |
| Oct 2024 | $504.43 | $570.28 | $496.87 | $552.56 | +9.51% | 2,904,132 |
| Sep 2024 | $487.56 | $504.59 | $456.98 | $504.56 | +3.37% | 1,837,696 |
| Aug 2024 | $464.45 | $488.70 | $435.86 | $488.12 | +5.77% | 2,068,288 |
| Jul 2024 | $432.97 | $464.63 | $421.24 | $461.48 | +7.29% | 2,439,832 |
| Jun 2024 | $423.49 | $439.20 | $413.90 | $430.13 | +1.33% | 1,943,801 |
| May 2024 | $402.70 | $432.03 | $400.94 | $424.48 | +5.53% | 2,114,824 |
| Apr 2024 | $378.06 | $409.11 | $362.33 | $402.23 | +6.18% | 2,758,319 |
| Mar 2024 | $374.42 | $382.65 | $367.08 | $378.83 | +1.06% | 2,379,898 |
| Feb 2024 | $343.78 | $375.78 | $342.01 | $374.85 | +9.05% | 2,247,442 |
| Jan 2024 | $322.46 | $347.24 | $314.06 | $343.73 | +6.14% | 3,149,654 |
| Dec 2023 | $320.41 | $337.60 | $315.36 | $323.86 | +0.91% | 2,187,740 |
| Nov 2023 | $324.76 | $330.86 | $316.14 | $320.95 | -1.17% | 1,885,977 |
| Oct 2023 | $313.50 | $347.63 | $302.21 | $324.76 | +3.45% | 2,744,859 |
| Sep 2023 | $329.59 | $332.50 | $308.26 | $313.93 | -4.29% | 3,141,720 |
| Aug 2023 | $351.29 | $359.33 | $324.19 | $328.01 | -6.40% | 3,166,381 |
| Jul 2023 | $339.39 | $355.51 | $338.00 | $350.44 | +2.82% | 2,033,230 |
| Jun 2023 | $300.12 | $342.83 | $298.47 | $340.84 | +13.91% | 3,688,890 |
| May 2023 | $313.32 | $317.97 | $293.69 | $299.22 | -4.50% | 3,403,128 |
| Apr 2023 | $296.02 | $316.61 | $294.10 | $313.32 | +5.75% | 2,801,711 |
| Mar 2023 | $293.00 | $299.95 | $275.79 | $296.28 | +1.12% | 3,862,285 |
| Feb 2023 | $307.84 | $311.86 | $292.22 | $293.00 | -4.90% | 2,707,686 |
| Jan 2023 | $305.00 | $318.82 | $281.10 | $308.09 | +2.50% | 3,563,777 |
| Dec 2022 | $313.00 | $319.33 | $295.32 | $300.59 | -3.75% | 2,361,839 |
| Nov 2022 | $305.89 | $312.99 | $288.66 | $312.30 | +2.72% | 2,635,824 |
| Oct 2022 | $262.54 | $309.58 | $245.32 | $304.03 | +16.46% | 2,956,646 |
| Sep 2022 | $280.72 | $286.37 | $260.31 | $261.06 | -7.05% | 2,599,658 |
| Aug 2022 | $302.29 | $303.82 | $271.19 | $280.87 | -7.09% | 3,618,907 |
| Jul 2022 | $280.90 | $302.40 | $275.36 | $302.29 | +7.28% | 2,669,568 |
| Jun 2022 | $279.37 | $293.17 | $254.37 | $281.78 | +0.50% | 2,918,568 |
| May 2022 | $265.76 | $285.26 | $252.00 | $280.37 | +5.68% | 3,107,915 |
| Apr 2022 | $301.90 | $308.84 | $262.84 | $265.30 | -11.94% | 2,915,366 |
| Mar 2022 | $277.57 | $313.52 | $277.57 | $301.26 | +7.67% | 4,695,584 |
| Feb 2022 | $246.40 | $279.82 | $240.02 | $279.79 | +13.06% | 3,597,879 |
| Jan 2022 | $270.19 | $280.58 | $238.29 | $247.46 | -8.08% | 2,801,508 |
| Dec 2021 | $262.37 | $273.05 | $249.98 | $269.21 | +3.77% | 3,035,977 |
| Nov 2021 | $289.85 | $290.71 | $257.52 | $259.43 | -9.81% | 1,916,037 |
| Oct 2021 | $262.41 | $288.46 | $261.00 | $287.64 | +9.74% | 2,509,471 |
| Sep 2021 | $257.44 | $267.42 | $247.68 | $262.10 | +1.77% | 3,371,042 |
| Aug 2021 | $267.82 | $270.73 | $246.73 | $257.54 | -3.53% | 4,088,128 |
| Jul 2021 | $255.34 | $270.54 | $252.28 | $266.96 | +4.64% | 3,152,935 |
| Jun 2021 | $256.37 | $266.96 | $253.72 | $255.12 | +0.06% | 4,699,998 |
| May 2021 | $256.71 | $265.93 | $253.07 | $254.96 | +0.04% | 3,317,820 |
| Apr 2021 | $248.00 | $265.81 | $246.32 | $254.86 | +3.32% | 5,274,798 |
| Mar 2021 | $223.98 | $252.94 | $215.18 | $246.66 | +11.44% | 6,536,549 |
| Feb 2021 | $242.81 | $244.73 | $221.00 | $221.34 | -8.24% | 3,337,977 |
| Jan 2021 | $249.33 | $263.77 | $233.12 | $241.22 | -3.25% | 4,265,777 |
| Dec 2020 | $238.54 | $251.41 | $236.47 | $249.33 | +5.07% | 3,085,173 |
| Nov 2020 | $211.00 | $243.19 | $211.00 | $237.29 | +13.79% | 3,015,016 |
| Oct 2020 | $213.81 | $219.95 | $198.46 | $208.53 | -2.17% | 3,878,424 |
| Sep 2020 | $235.14 | $241.20 | $210.90 | $213.16 | -8.98% | 3,629,475 |
| Aug 2020 | $208.51 | $237.22 | $202.48 | $234.19 | +12.69% | 4,588,423 |
| Jul 2020 | $216.55 | $223.00 | $190.16 | $207.82 | -4.18% | 5,072,203 |
| Jun 2020 | $250.04 | $266.31 | $210.01 | $216.88 | -13.52% | 4,273,010 |
| May 2020 | $245.27 | $258.30 | $221.64 | $250.78 | +0.26% | 3,413,746 |
| Apr 2020 | $203.73 | $258.99 | $199.56 | $250.14 | +18.47% | 3,672,337 |
| Mar 2020 | $245.10 | $260.44 | $156.15 | $211.15 | -13.82% | 5,225,284 |
| Feb 2020 | $268.69 | $288.59 | $235.40 | $245.02 | -8.38% | 3,321,487 |
| Jan 2020 | $252.00 | $280.67 | $249.37 | $267.44 | +6.98% | 3,965,131 |
| Dec 2019 | $239.21 | $252.69 | $233.31 | $249.99 | +4.46% | 3,072,861 |
| Nov 2019 | $226.30 | $241.87 | $219.14 | $239.32 | +6.96% | 2,575,550 |
| Oct 2019 | $232.66 | $233.76 | $215.00 | $223.75 | -3.25% | 3,536,913 |
| Sep 2019 | $221.82 | $235.00 | $206.08 | $231.26 | +4.04% | 4,631,156 |
| Aug 2019 | $215.45 | $223.19 | $195.17 | $222.29 | +3.32% | 4,426,855 |
| Jul 2019 | $207.60 | $219.57 | $205.09 | $215.15 | +5.16% | 5,108,183 |
| Jun 2019 | $203.14 | $212.85 | $199.32 | $204.59 | +0.53% | 8,349,197 |
| May 2019 | $195.82 | $209.79 | $189.93 | $203.52 | +4.40% | 3,961,184 |
| Apr 2019 | $183.17 | $195.90 | $180.38 | $194.94 | +7.10% | 2,884,616 |
| Mar 2019 | $183.75 | $187.07 | $176.31 | $182.02 | -0.13% | 3,613,730 |
| Feb 2019 | $167.88 | $185.05 | $167.14 | $182.26 | +9.02% | 3,282,063 |
| Jan 2019 | $141.86 | $169.18 | $139.21 | $167.18 | +16.07% | 4,312,089 |
| Dec 2018 | $166.87 | $167.13 | $138.39 | $144.03 | -12.66% | 5,482,121 |
| Nov 2018 | $187.38 | $188.00 | $163.55 | $164.91 | -7.59% | 8,536,120 |
| Oct 2018 | $184.99 | $186.46 | $169.41 | $178.46 | -3.09% | 3,449,082 |
| Sep 2018 | $195.00 | $200.85 | $181.70 | $184.15 | -5.56% | 3,262,120 |
| Aug 2018 | $175.55 | $196.30 | $173.55 | $195.00 | +11.30% | 3,095,522 |
| Jul 2018 | $167.55 | $180.90 | $166.80 | $175.20 | +3.95% | 2,491,345 |
| Jun 2018 | $167.85 | $174.80 | $162.65 | $168.55 | +1.14% | 3,195,693 |
| May 2018 | $150.20 | $168.20 | $147.15 | $166.65 | +10.33% | 2,627,000 |
| Apr 2018 | $151.35 | $160.40 | $148.40 | $151.05 | -0.20% | 2,523,216 |
| Mar 2018 | $147.60 | $158.60 | $142.85 | $151.35 | +1.54% | 4,785,838 |
| Feb 2018 | $145.00 | $159.40 | $138.40 | $149.05 | +6.05% | 3,263,374 |
| Jan 2018 | $133.45 | $144.20 | $133.00 | $140.55 | +6.20% | 2,381,502 |
| Dec 2017 | $131.65 | $136.76 | $128.80 | $132.35 | +0.30% | 2,500,004 |
| Nov 2017 | $145.10 | $145.10 | $121.60 | $131.95 | -8.21% | 3,105,032 |
| Oct 2017 | $138.90 | $147.31 | $138.80 | $143.75 | +3.16% | 2,275,933 |
| Sep 2017 | $130.35 | $142.85 | $125.75 | $139.35 | +7.36% | 2,650,314 |
| Aug 2017 | $126.05 | $133.15 | $118.10 | $129.80 | +3.76% | 3,503,988 |
| Jul 2017 | $125.35 | $130.80 | $123.50 | $125.10 | +0.04% | 2,039,624 |
| Jun 2017 | $123.40 | $129.85 | $118.65 | $125.05 | +1.58% | 3,177,799 |
| May 2017 | $118.20 | $132.45 | $115.10 | $123.10 | +4.32% | 3,160,358 |
| Apr 2017 | $117.40 | $121.85 | $112.10 | $118.00 | +0.60% | 2,013,703 |
| Mar 2017 | $126.80 | $128.95 | $117.25 | $117.30 | -6.46% | 2,279,070 |
| Feb 2017 | $123.50 | $135.35 | $122.05 | $125.40 | +2.12% | 2,923,661 |
| Jan 2017 | $125.55 | $127.58 | $118.70 | $122.80 | -1.21% | 2,272,076 |
| Dec 2016 | $129.60 | $133.70 | $123.70 | $124.30 | -3.94% | 4,027,554 |
| Nov 2016 | $98.20 | $132.94 | $98.20 | $129.40 | +32.24% | 4,741,064 |
| Oct 2016 | $100.61 | $105.00 | $96.05 | $97.85 | -3.02% | 2,860,854 |
| Sep 2016 | $99.40 | $103.21 | $96.18 | $100.90 | +1.55% | 2,947,000 |
| Aug 2016 | $95.89 | $101.66 | $92.65 | $99.36 | +4.23% | 4,769,100 |
| Jul 2016 | $90.44 | $97.75 | $87.67 | $95.33 | +5.44% | 2,785,900 |
| Jun 2016 | $100.37 | $102.12 | $87.31 | $90.41 | -10.28% | 4,169,000 |
| May 2016 | $96.27 | $100.89 | $90.27 | $100.77 | +4.80% | 3,865,800 |
| Apr 2016 | $106.45 | $111.13 | $96.07 | $96.15 | -9.89% | 3,926,600 |
| Mar 2016 | $97.24 | $108.41 | $95.87 | $106.70 | +10.43% | 3,864,100 |
| Feb 2016 | $82.58 | $98.66 | $78.08 | $96.62 | +16.31% | 5,783,000 |
| Jan 2016 | $91.38 | $92.74 | $81.48 | $83.07 | -10.47% | 4,016,600 |
| Dec 2015 | $100.39 | $104.09 | $92.28 | $92.78 | -7.46% | 3,978,500 |
| Nov 2015 | $97.00 | $101.73 | $95.75 | $100.26 | +3.32% | 2,932,300 |
| Oct 2015 | $73.95 | $97.99 | $72.19 | $97.04 | +31.19% | 3,245,900 |
| Sep 2015 | $76.92 | $79.25 | $73.38 | $73.97 | -5.67% | 2,787,000 |
| Aug 2015 | $82.33 | $85.92 | $73.80 | $78.42 | -4.52% | 3,127,300 |
| Jul 2015 | $81.50 | $84.14 | $79.03 | $82.13 | +1.53% | 2,267,200 |
| Jun 2015 | $85.62 | $87.21 | $80.70 | $80.89 | -5.52% | 2,884,700 |
| May 2015 | $88.57 | $90.56 | $85.28 | $85.62 | -2.97% | 2,517,800 |
| Apr 2015 | $89.62 | $91.72 | $85.07 | $88.24 | -1.87% | 2,642,200 |
| Mar 2015 | $87.60 | $92.20 | $85.11 | $89.92 | +3.01% | 3,145,900 |
| Feb 2015 | $84.61 | $89.15 | $82.08 | $87.29 | +3.19% | 3,097,700 |
| Jan 2015 | $86.68 | $90.81 | $79.76 | $84.59 | -1.84% | 4,010,600 |
| Dec 2014 | $89.00 | $91.80 | $82.83 | $86.18 | -3.37% | 3,564,800 |
| Nov 2014 | $82.29 | $90.11 | $81.48 | $89.19 | +8.38% | 4,058,800 |
| Oct 2014 | $71.09 | $83.76 | $69.15 | $82.29 | +15.46% | 5,869,900 |
| Sep 2014 | $72.33 | $73.45 | $70.76 | $71.27 | -1.18% | 4,505,900 |
| Aug 2014 | $69.02 | $72.92 | $68.35 | $72.12 | +4.54% | 5,063,900 |
| Jul 2014 | $70.30 | $71.29 | $68.00 | $68.99 | -1.74% | 5,148,100 |
| Jun 2014 | $71.78 | $72.29 | $67.01 | $70.21 | -1.67% | 5,104,600 |
| May 2014 | $70.83 | $74.02 | $70.14 | $71.40 | +2.51% | 6,578,000 |
| Apr 2014 | $73.76 | $74.89 | $68.48 | $69.65 | -5.62% | 10,787,400 |
| Mar 2014 | $78.32 | $80.77 | $72.93 | $73.80 | -6.38% | 9,115,000 |
| Feb 2014 | $74.30 | $79.99 | $70.01 | $78.83 | +6.50% | 9,318,900 |
| Jan 2014 | $73.04 | $80.00 | $72.33 | $74.02 | +1.09% | 8,124,100 |
| Dec 2013 | $71.67 | $74.27 | $70.74 | $73.22 | +2.02% | 6,415,100 |
| Nov 2013 | $71.97 | $72.70 | $70.48 | $71.77 | -0.29% | 3,370,000 |
| Oct 2013 | $69.08 | $72.42 | $66.09 | $71.98 | +4.15% | 4,506,100 |
| Sep 2013 | $68.30 | $70.00 | $66.58 | $69.11 | +2.54% | 4,751,300 |
| Aug 2013 | $66.95 | $69.62 | $62.86 | $67.40 | +1.51% | 3,850,400 |
| Jul 2013 | $64.14 | $67.41 | $60.52 | $66.40 | +4.58% | 5,491,200 |
| Jun 2013 | $64.25 | $65.52 | $60.16 | $63.49 | -1.01% | 6,832,300 |
| May 2013 | $58.14 | $65.10 | $54.05 | $64.14 | +9.66% | 9,142,300 |
| Apr 2013 | $57.73 | $58.49 | $54.36 | $58.49 | +1.07% | 7,867,200 |
| Mar 2013 | $50.38 | $57.95 | $49.98 | $57.87 | +14.03% | 6,726,200 |
| Feb 2013 | $53.85 | $54.91 | $50.02 | $50.75 | -5.37% | 5,891,400 |
| Jan 2013 | $55.05 | $58.49 | $53.61 | $53.63 | -2.54% | 7,110,400 |
| Dec 2012 | $51.48 | $57.07 | $50.96 | $55.03 | +7.59% | 5,596,300 |
| Nov 2012 | $50.40 | $54.79 | $49.54 | $51.15 | +1.43% | 5,008,400 |
| Oct 2012 | $52.20 | $53.14 | $48.56 | $50.43 | -2.63% | 7,152,400 |
| Sep 2012 | $53.43 | $56.24 | $50.79 | $51.79 | -3.00% | 6,998,400 |
| Aug 2012 | $56.55 | $57.97 | $51.91 | $53.39 | -5.42% | 9,733,900 |
| Jul 2012 | $55.18 | $57.56 | $54.29 | $56.45 | +2.60% | 8,969,300 |
| Jun 2012 | $42.20 | $55.29 | $41.29 | $55.02 | +28.55% | 14,644,400 |
| May 2012 | $61.04 | $62.04 | $42.65 | $42.80 | -29.99% | 18,427,100 |
| Apr 2012 | $62.41 | $63.02 | $59.40 | $61.13 | -1.86% | 6,413,700 |
| Mar 2012 | $59.13 | $63.11 | $58.63 | $62.29 | +5.33% | 6,861,600 |
| Feb 2012 | $58.76 | $60.55 | $58.05 | $59.14 | +0.77% | 8,050,900 |
| Jan 2012 | $56.29 | $59.45 | $54.95 | $58.69 | +4.95% | 6,661,000 |
| Dec 2011 | $56.11 | $57.80 | $54.69 | $55.92 | -0.82% | 7,452,200 |
| Nov 2011 | $53.01 | $59.45 | $51.64 | $56.38 | +2.71% | 11,008,500 |
| Oct 2011 | $49.48 | $55.90 | $46.36 | $54.89 | +9.91% | 10,190,400 |
| Sep 2011 | $54.20 | $54.75 | $46.70 | $49.94 | -9.30% | 12,515,500 |
| Aug 2011 | $59.67 | $60.00 | $46.63 | $55.06 | -6.80% | 21,629,700 |
| Jul 2011 | $63.54 | $66.49 | $58.63 | $59.08 | -6.34% | 6,572,700 |
| Jun 2011 | $63.90 | $64.40 | $59.15 | $63.08 | -1.17% | 6,169,300 |
| May 2011 | $61.39 | $63.90 | $59.35 | $63.83 | +4.45% | 4,601,000 |
| Apr 2011 | $61.96 | $62.66 | $58.15 | $61.11 | -0.34% | 4,675,100 |
| Mar 2011 | $59.22 | $62.75 | $56.94 | $61.32 | +3.37% | 5,081,500 |
| Feb 2011 | $55.69 | $59.37 | $55.26 | $59.32 | +6.90% | 6,492,500 |
| Jan 2011 | $53.88 | $56.11 | $50.91 | $55.49 | +3.91% | 4,727,200 |
| Dec 2010 | $51.09 | $54.11 | $50.90 | $53.40 | +6.10% | 4,591,400 |
| Nov 2010 | $50.28 | $52.91 | $48.42 | $50.33 | +0.42% | 6,487,600 |
| Oct 2010 | $45.35 | $50.60 | $43.61 | $50.12 | +10.74% | 5,342,000 |
| Sep 2010 | $41.27 | $45.38 | $41.20 | $45.26 | +10.90% | 4,313,800 |
| Aug 2010 | $47.49 | $48.67 | $40.15 | $40.81 | -13.21% | 8,315,600 |
| Jul 2010 | $42.58 | $48.70 | $40.00 | $47.02 | +10.69% | 6,624,500 |
| Jun 2010 | $46.06 | $46.98 | $41.44 | $42.48 | -8.13% | 6,264,100 |
| May 2010 | $47.71 | $49.81 | $43.00 | $46.24 | -2.51% | 6,650,000 |
| Apr 2010 | $49.06 | $51.93 | $47.03 | $47.43 | -2.91% | 6,295,000 |
| Mar 2010 | $49.61 | $52.92 | $48.84 | $48.85 | -1.43% | 4,397,300 |
| Feb 2010 | $47.97 | $49.87 | $45.36 | $49.56 | +3.31% | 3,898,900 |
| Jan 2010 | $48.96 | $50.13 | $46.49 | $47.97 | -1.80% | 4,298,100 |
| Dec 2009 | $46.72 | $49.92 | $45.12 | $48.85 | +5.23% | 4,411,600 |
| Nov 2009 | $47.85 | $49.84 | $45.18 | $46.42 | -2.52% | 3,091,300 |
| Oct 2009 | $47.02 | $48.58 | $44.65 | $47.62 | +0.74% | 4,965,800 |
| Sep 2009 | $45.74 | $48.47 | $44.65 | $47.27 | +2.85% | 4,562,300 |
| Aug 2009 | $46.61 | $48.85 | $44.65 | $45.96 | -0.52% | 4,799,500 |
| Jul 2009 | $42.87 | $46.62 | $42.00 | $46.20 | +8.17% | 5,288,500 |
| Jun 2009 | $38.97 | $42.84 | $38.64 | $42.71 | +11.31% | 5,167,100 |
| May 2009 | $39.46 | $40.97 | $37.98 | $38.37 | -2.98% | 5,562,300 |
| Apr 2009 | $36.33 | $39.88 | $33.90 | $39.55 | +8.39% | 14,092,800 |
| Mar 2009 | $42.06 | $43.35 | $33.96 | $36.49 | -14.68% | 13,696,000 |
| Feb 2009 | $44.51 | $46.66 | $40.82 | $42.77 | -5.27% | 7,699,300 |
| Jan 2009 | $45.15 | $47.68 | $39.59 | $45.15 | +0.13% | 10,781,200 |
| Dec 2008 | $43.46 | $45.32 | $38.91 | $45.09 | +1.53% | 7,530,700 |
| Nov 2008 | $41.75 | $45.07 | $36.02 | $44.41 | +7.84% | 8,451,700 |
| Oct 2008 | $49.94 | $51.97 | $36.98 | $41.18 | -17.80% | 14,182,400 |
| Sep 2008 | $51.45 | $51.73 | $41.84 | $50.10 | -1.09% | 8,747,400 |
| Aug 2008 | $45.14 | $52.00 | $43.65 | $50.65 | +12.66% | 7,061,700 |
| Jul 2008 | $45.50 | $46.73 | $42.20 | $44.96 | -1.77% | 8,325,000 |
| Jun 2008 | $50.87 | $53.95 | $44.57 | $45.77 | -10.20% | 11,620,500 |
| May 2008 | $50.50 | $53.02 | $48.64 | $50.97 | +1.70% | 7,370,100 |
| Apr 2008 | $46.30 | $50.17 | $43.70 | $50.12 | +10.03% | 4,730,700 |
| Mar 2008 | $43.78 | $46.87 | $42.89 | $45.55 | +4.33% | 7,595,200 |
| Feb 2008 | $43.59 | $44.67 | $42.29 | $43.66 | +0.16% | 8,098,100 |
| Jan 2008 | $44.46 | $44.46 | $38.89 | $43.59 | -2.64% | 8,183,500 |
| Dec 2007 | $45.35 | $47.60 | $43.43 | $44.77 | -1.37% | 5,534,600 |
| Nov 2007 | $53.45 | $55.01 | $43.15 | $45.39 | -15.71% | 9,066,100 |
| Oct 2007 | $51.18 | $53.85 | $49.52 | $53.85 | +5.40% | 6,563,100 |
| Sep 2007 | $50.99 | $52.83 | $48.97 | $51.09 | +0.14% | 5,747,500 |
| Aug 2007 | $44.15 | $52.15 | $43.32 | $51.02 | +14.81% | 11,521,200 |
| Jul 2007 | $48.95 | $49.46 | $44.24 | $44.44 | -9.03% | 7,963,000 |
| Jun 2007 | $51.70 | $52.36 | $48.51 | $48.85 | -5.24% | 13,369,200 |
| May 2007 | $45.85 | $52.10 | $42.04 | $51.55 | +12.73% | 18,808,000 |
| Apr 2007 | $47.06 | $47.55 | $45.51 | $45.73 | -2.41% | 6,258,100 |
| Mar 2007 | $46.50 | $48.47 | $45.38 | $46.86 | +0.77% | 9,252,600 |
| Feb 2007 | $47.10 | $48.27 | $44.40 | $46.50 | -1.13% | 9,962,300 |
| Jan 2007 | $56.50 | $57.55 | $45.04 | $47.03 | -16.76% | 11,828,100 |
| Dec 2006 | $59.90 | $62.02 | $56.23 | $56.50 | -5.58% | 5,065,800 |
| Nov 2006 | $57.53 | $61.11 | $56.53 | $59.84 | +4.00% | 5,205,600 |
| Oct 2006 | $55.07 | $58.92 | $53.64 | $57.54 | +4.60% | 5,283,200 |
| Sep 2006 | $53.09 | $56.22 | $50.55 | $55.01 | +3.68% | 6,556,700 |
| Aug 2006 | $56.10 | $57.32 | $47.26 | $53.06 | -5.84% | 9,912,800 |
| Jul 2006 | $59.10 | $59.80 | $53.90 | $56.35 | -3.39% | 6,101,700 |
| Jun 2006 | $59.69 | $62.60 | $58.33 | $58.33 | -4.25% | 7,872,000 |
| May 2006 | $62.25 | $67.90 | $59.90 | $60.92 | -2.59% | 5,835,900 |
| Apr 2006 | $65.85 | $68.24 | $61.60 | $62.54 | -4.88% | 3,926,400 |
| Mar 2006 | $60.17 | $65.97 | $58.19 | $65.75 | +9.09% | 7,197,400 |
| Feb 2006 | $57.25 | $61.20 | $56.39 | $60.27 | +5.55% | 4,350,700 |
| Jan 2006 | $57.63 | $61.12 | $54.99 | $57.10 | -0.49% | 9,001,300 |
| Dec 2005 | $55.80 | $61.60 | $53.16 | $57.38 | +3.65% | 8,713,800 |
| Nov 2005 | $54.40 | $56.18 | $52.83 | $55.36 | +1.50% | 7,071,800 |
| Oct 2005 | $60.44 | $62.53 | $51.45 | $54.54 | -10.00% | 11,044,900 |
| Sep 2005 | $62.83 | $62.94 | $58.50 | $60.60 | -3.26% | 7,324,400 |
| Aug 2005 | $65.80 | $67.19 | $59.10 | $62.64 | -4.79% | 6,639,800 |
| Jul 2005 | $63.36 | $68.75 | $62.20 | $65.79 | +4.16% | 4,462,500 |
| Jun 2005 | $65.00 | $65.66 | $57.14 | $63.16 | -2.02% | 10,767,100 |
| May 2005 | $62.12 | $67.60 | $62.10 | $64.46 | +3.77% | 7,976,800 |
| Apr 2005 | $55.48 | $63.75 | $51.45 | $62.12 | +12.48% | 12,535,000 |
| Mar 2005 | $53.95 | $56.95 | $53.51 | $55.23 | +2.35% | 6,445,800 |
| Feb 2005 | $51.70 | $57.01 | $50.50 | $53.96 | +3.47% | 9,197,900 |
| Jan 2005 | $67.30 | $67.60 | $51.50 | $52.15 | -23.46% | 16,366,100 |
| Dec 2004 | $62.14 | $69.18 | $62.14 | $68.13 | +9.66% | 6,471,000 |
| Nov 2004 | $61.03 | $65.25 | $59.03 | $62.13 | +1.90% | 6,599,700 |
| Oct 2004 | $52.85 | $62.75 | $52.60 | $60.97 | +15.52% | 8,533,600 |
| Sep 2004 | $48.85 | $53.50 | $48.85 | $52.78 | +8.40% | 6,629,500 |
| Aug 2004 | $40.95 | $50.65 | $38.13 | $48.69 | +18.44% | 10,085,200 |
| Jul 2004 | $40.44 | $42.90 | $38.68 | $41.11 | +1.66% | 8,187,100 |
| Jun 2004 | $37.13 | $40.68 | $37.13 | $40.44 | +8.89% | 8,971,100 |
| May 2004 | $45.51 | $46.03 | $36.09 | $37.14 | -18.37% | 15,158,200 |
| Apr 2004 | $43.05 | $48.45 | $43.00 | $45.50 | +5.81% | 6,110,800 |
| Mar 2004 | $44.45 | $45.48 | $41.10 | $43.00 | -3.04% | 6,933,700 |
| Feb 2004 | $43.80 | $45.05 | $41.25 | $44.35 | +0.27% | 7,326,200 |
| Jan 2004 | $48.75 | $49.64 | $42.15 | $44.23 | -9.03% | 9,932,800 |
| Dec 2003 | $50.00 | $53.00 | $45.53 | $48.62 | -2.31% | 4,527,800 |
| Nov 2003 | $49.58 | $51.05 | $48.40 | $49.77 | +0.48% | 4,270,600 |
| Oct 2003 | $43.05 | $50.08 | $42.83 | $49.53 | +15.59% | 7,463,100 |
| Sep 2003 | $44.80 | $48.95 | $41.95 | $42.85 | -3.95% | 8,501,900 |
| Aug 2003 | $39.35 | $45.15 | $38.29 | $44.61 | +13.40% | 9,278,100 |
| Jul 2003 | $34.28 | $40.05 | $33.46 | $39.34 | +14.69% | 8,628,800 |
| Jun 2003 | $33.50 | $34.90 | $31.67 | $34.30 | +3.78% | 7,814,000 |
| May 2003 | $34.93 | $35.00 | $30.00 | $33.05 | -5.38% | 12,896,300 |
| Apr 2003 | $33.45 | $35.50 | $32.68 | $34.93 | +4.71% | 7,315,400 |
| Mar 2003 | $33.87 | $34.10 | $29.81 | $33.36 | -1.51% | 11,034,800 |
| Feb 2003 | $37.63 | $38.02 | $32.32 | $33.87 | -9.87% | 6,938,600 |
| Jan 2003 | $36.00 | $38.20 | $34.12 | $37.58 | +5.44% | 7,127,000 |
| Dec 2002 | $38.20 | $38.65 | $33.52 | $35.64 | -6.70% | 5,944,200 |
| Nov 2002 | $40.87 | $42.55 | $36.60 | $38.20 | -6.62% | 8,249,100 |
| Oct 2002 | $35.05 | $43.10 | $32.55 | $40.91 | +15.40% | 8,630,700 |
| Sep 2002 | $37.00 | $37.50 | $32.20 | $35.45 | -4.83% | 6,185,600 |
| Aug 2002 | $33.90 | $39.84 | $27.45 | $37.25 | +8.66% | 12,247,100 |
| Jul 2002 | $38.49 | $38.50 | $28.70 | $34.28 | -10.24% | 11,139,300 |
| Jun 2002 | $34.24 | $38.54 | $31.76 | $38.19 | +13.39% | 10,016,900 |
| May 2002 | $30.18 | $34.30 | $27.43 | $33.68 | +11.63% | 11,508,300 |
| Apr 2002 | $35.39 | $40.63 | $27.69 | $30.17 | -14.07% | 25,090,000 |
| Mar 2002 | $33.90 | $37.99 | $32.98 | $35.11 | +3.42% | 12,715,200 |
| Feb 2002 | $36.01 | $41.40 | $33.20 | $33.95 | -6.47% | 7,458,200 |
| Jan 2002 | $39.80 | $42.99 | $30.80 | $36.30 | -8.08% | 14,387,500 |
| Dec 2001 | $36.98 | $43.50 | $35.95 | $39.49 | +6.77% | 12,848,000 |
| Nov 2001 | $31.35 | $37.68 | $29.95 | $36.99 | +18.90% | 16,330,600 |
| Oct 2001 | $27.34 | $34.64 | $25.51 | $31.11 | +13.81% | 13,931,000 |
| Sep 2001 | $19.93 | $28.43 | $19.68 | $27.33 | +37.72% | 10,391,000 |
| Aug 2001 | $17.45 | $21.50 | $17.45 | $19.85 | +13.40% | 5,485,000 |
| Jul 2001 | $21.52 | $22.68 | $16.60 | $17.50 | -25.53% | 7,198,600 |
| Jun 2001 | $20.37 | $23.50 | $19.32 | $23.50 | +15.48% | 6,894,600 |
| May 2001 | $16.51 | $21.50 | $16.00 | $20.35 | +21.64% | 12,869,200 |
| Apr 2001 | $13.51 | $17.03 | $13.31 | $16.73 | +23.93% | 5,665,400 |
| Mar 2001 | $13.50 | $14.06 | $12.81 | $13.50 | -0.92% | 3,977,400 |
| Feb 2001 | $12.44 | $13.75 | $11.75 | $13.63 | +9.00% | 2,790,400 |
| Jan 2001 | $11.88 | $13.06 | $11.09 | $12.50 | +8.62% | 3,711,600 |
| Dec 2000 | $11.13 | $12.25 | $11.00 | $11.51 | +4.03% | 1,621,200 |
| Nov 2000 | $10.31 | $11.81 | $10.19 | $11.06 | +7.27% | 1,587,200 |
| Oct 2000 | $10.80 | $11.22 | $9.56 | $10.31 | -3.79% | 3,336,200 |
| Sep 2000 | $11.16 | $12.75 | $10.44 | $10.72 | -4.72% | 5,799,000 |
| Aug 2000 | $8.53 | $11.63 | $8.38 | $11.25 | +32.35% | 4,342,600 |
| Jul 2000 | $9.88 | $10.25 | $8.47 | $8.50 | -12.82% | 2,305,600 |
| Jun 2000 | $10.00 | $10.81 | $9.13 | $9.75 | -1.27% | 3,437,600 |
| May 2000 | $11.53 | $12.81 | $9.72 | $9.88 | -15.73% | 2,643,600 |
| Apr 2000 | $14.56 | $15.06 | $10.69 | $11.72 | -21.71% | 4,085,600 |
| Mar 2000 | $14.25 | $15.13 | $13.03 | $14.97 | +5.27% | 5,512,200 |
| Feb 2000 | $11.31 | $14.50 | $11.06 | $14.22 | +25.69% | 6,571,600 |
| Jan 2000 | $11.31 | $13.25 | $10.38 | $11.31 | 0.00% | 2,476,000 |
| Dec 1999 | $10.97 | $11.44 | $9.94 | $11.31 | +2.84% | 2,044,000 |
| Nov 1999 | $10.75 | $12.00 | $10.69 | $11.00 | +2.62% | 1,733,000 |
| Oct 1999 | $10.58 | $10.94 | $9.88 | $10.72 | +0.59% | 1,413,600 |
| Sep 1999 | $11.25 | $11.34 | $10.13 | $10.66 | -5.28% | 2,157,600 |
| Aug 1999 | $10.81 | $11.75 | $10.47 | $11.25 | +2.86% | 2,801,200 |
| Jul 1999 | $11.25 | $11.81 | $10.44 | $10.94 | -2.78% | 3,093,200 |
| Jun 1999 | $9.38 | $11.44 | $9.25 | $11.25 | +22.45% | 2,686,200 |
| May 1999 | $9.19 | $9.44 | $8.94 | $9.19 | +1.38% | 1,053,600 |
| Apr 1999 | $8.38 | $9.25 | $8.06 | $9.06 | +7.01% | 2,543,800 |
| Mar 1999 | $8.25 | $8.88 | $8.13 | $8.47 | +2.65% | 1,153,600 |
| Feb 1999 | $9.19 | $9.22 | $8.25 | $8.25 | -10.51% | 1,325,400 |
| Jan 1999 | $8.41 | $9.38 | $8.00 | $9.22 | +9.26% | 6,576,000 |
| Dec 1998 | $9.19 | $10.13 | $8.19 | $8.44 | -8.78% | 2,937,400 |
| Nov 1998 | $8.44 | $9.94 | $8.25 | $9.25 | +10.45% | 1,133,000 |
| Oct 1998 | $7.88 | $8.50 | $7.31 | $8.38 | +8.06% | 784,400 |
| Sep 1998 | $7.53 | $8.19 | $7.50 | $7.75 | +0.81% | 2,550,400 |
| Aug 1998 | $9.94 | $10.00 | $7.56 | $7.69 | -22.15% | 2,417,600 |
| Jul 1998 | $10.50 | $11.00 | $9.75 | $9.88 | -6.23% | 1,521,200 |
| Jun 1998 | $10.06 | $10.56 | $8.56 | $10.53 | +6.65% | 2,832,600 |
| May 1998 | $11.00 | $11.06 | $9.53 | $9.88 | -9.97% | 1,761,800 |
| Apr 1998 | $10.91 | $11.13 | $10.00 | $10.97 | -0.28% | 2,375,400 |
| Mar 1998 | $10.59 | $11.06 | $10.31 | $11.00 | +2.92% | 2,205,800 |
| Feb 1998 | $10.63 | $11.13 | $10.50 | $10.69 | +0.59% | 2,084,800 |
| Jan 1998 | $9.88 | $10.69 | $9.25 | $10.63 | +7.25% | 3,381,200 |
| Dec 1997 | $9.91 | $10.31 | $9.06 | $9.91 | +0.32% | 2,512,600 |
| Nov 1997 | $9.13 | $9.94 | $9.00 | $9.88 | +10.49% | 1,848,600 |
| Oct 1997 | $9.94 | $10.00 | $8.00 | $8.94 | -10.62% | 3,156,400 |
| Sep 1997 | $8.38 | $10.00 | $8.38 | $10.00 | +18.52% | 3,633,800 |
| Aug 1997 | $7.09 | $8.75 | $7.00 | $8.44 | +17.90% | 4,648,000 |
| Jul 1997 | $7.63 | $7.81 | $6.94 | $7.16 | -6.15% | 3,848,000 |
| Jun 1997 | $9.25 | $9.81 | $6.81 | $7.63 | -17.01% | 4,713,600 |
| May 1997 | $8.63 | $9.50 | $8.25 | $9.19 | +7.30% | 3,091,000 |
| Apr 1997 | $8.31 | $8.69 | $7.63 | $8.56 | +5.38% | 3,468,200 |
| Mar 1997 | $8.56 | $9.25 | $8.06 | $8.13 | -3.70% | 4,098,200 |
| Feb 1997 | $10.50 | $11.19 | $8.44 | $8.44 | -19.64% | 3,269,000 |
| Jan 1997 | $10.50 | $11.81 | $9.75 | $10.50 | 0.00% | 8,129,800 |
| Dec 1996 | $9.56 | $11.00 | $9.44 | $10.50 | +11.26% | 5,676,600 |
| Nov 1996 | $8.69 | $9.50 | $8.19 | $9.44 | +9.02% | 4,150,200 |
| Oct 1996 | $8.81 | $9.44 | $8.00 | $8.66 | -0.36% | 5,074,000 |
| Sep 1996 | $8.31 | $9.31 | $7.94 | $8.69 | +3.73% | 5,578,400 |
| Aug 1996 | $6.88 | $8.44 | $6.81 | $8.38 | +21.82% | 4,430,600 |
| Jul 1996 | $7.84 | $8.25 | $6.00 | $6.88 | -12.70% | 3,630,200 |
| Jun 1996 | $6.50 | $7.88 | $6.13 | $7.88 | +22.33% | 4,087,200 |
| May 1996 | $6.44 | $7.56 | $6.19 | $6.44 | 0.00% | 6,565,400 |
| Apr 1996 | $5.22 | $6.94 | $4.94 | $6.44 | +24.10% | 3,785,400 |
| Mar 1996 | $5.06 | $5.69 | $4.75 | $5.19 | +3.75% | 1,556,800 |
| Feb 1996 | $5.00 | $5.19 | $4.81 | $5.00 | 0.00% | 924,600 |
| Jan 1996 | $5.84 | $6.13 | $4.94 | $5.00 | -15.79% | 2,866,000 |
| Dec 1995 | $6.00 | $6.19 | $5.75 | $5.94 | -1.04% | 1,018,400 |
| Nov 1995 | $5.88 | $6.06 | $5.69 | $6.00 | +2.13% | 1,500,000 |
| Oct 1995 | $6.63 | $6.75 | $5.63 | $5.88 | -9.62% | 1,131,400 |
| Sep 1995 | $6.19 | $6.69 | $5.75 | $6.50 | +5.05% | 1,631,600 |
| Aug 1995 | $5.75 | $6.94 | $5.75 | $6.19 | +7.61% | 3,032,800 |
| Jul 1995 | $5.94 | $6.31 | $5.63 | $5.75 | -6.12% | 1,473,000 |
| Jun 1995 | $5.06 | $6.44 | $5.06 | $6.13 | +19.51% | 3,184,000 |
| May 1995 | $5.00 | $5.31 | $4.69 | $5.13 | +2.50% | 1,745,600 |
| Apr 1995 | $4.63 | $5.19 | $4.38 | $5.00 | +8.11% | 1,243,800 |
| Mar 1995 | $4.69 | $4.88 | $4.44 | $4.63 | -2.63% | 1,835,600 |
| Feb 1995 | $5.00 | $5.06 | $4.56 | $4.75 | -4.40% | 1,012,800 |
| Jan 1995 | $4.94 | $5.44 | $4.69 | $4.97 | -1.85% | 1,260,200 |
| Dec 1994 | $5.13 | $5.25 | $4.50 | $5.06 | -1.22% | 1,261,600 |
| Nov 1994 | $5.69 | $6.00 | $4.81 | $5.13 | -11.83% | 2,182,600 |
| Oct 1994 | $5.00 | $6.00 | $4.75 | $5.81 | +14.81% | 3,706,600 |
| Sep 1994 | $4.88 | $5.56 | $4.88 | $5.06 | +3.85% | 3,029,800 |
| Aug 1994 | $3.94 | $5.13 | $3.75 | $4.88 | +26.83% | 4,494,600 |
| Jul 1994 | $4.25 | $4.31 | $3.81 | $3.84 | -9.56% | 3,070,600 |
| Jun 1994 | $4.81 | $5.19 | $4.03 | $4.25 | -10.53% | 1,561,600 |
| May 1994 | $4.81 | $5.19 | $4.75 | $4.75 | 0.00% | 2,038,600 |
| Apr 1994 | $4.06 | $5.19 | $3.94 | $4.75 | +13.43% | 3,436,800 |
| Mar 1994 | $4.31 | $4.69 | $3.88 | $4.19 | -2.90% | 5,532,200 |
| Feb 1994 | $3.03 | $4.50 | $3.00 | $4.31 | +43.75% | 6,660,000 |
| Jan 1994 | $2.94 | $3.06 | $2.81 | $3.00 | +2.13% | 1,602,600 |
| Dec 1993 | $2.94 | $3.00 | $2.88 | $2.94 | 0.00% | 1,053,400 |
| Nov 1993 | $2.91 | $3.00 | $2.81 | $2.94 | +1.07% | 1,180,600 |
| Oct 1993 | $2.53 | $2.94 | $2.50 | $2.91 | +16.25% | 2,006,400 |
| Sep 1993 | $2.19 | $2.53 | $2.16 | $2.50 | +14.29% | 1,245,200 |
| Aug 1993 | $2.19 | $2.38 | $2.13 | $2.19 | -2.78% | 1,124,000 |
| Jul 1993 | $2.25 | $2.28 | $2.19 | $2.25 | -1.37% | 894,800 |
| Jun 1993 | $2.22 | $2.38 | $2.00 | $2.28 | +2.82% | 1,201,600 |
| May 1993 | $2.19 | $2.31 | $2.19 | $2.22 | +1.43% | 1,064,600 |
| Apr 1993 | $2.06 | $2.31 | $1.94 | $2.19 | +6.06% | 1,093,200 |
| Mar 1993 | $1.97 | $2.25 | $1.94 | $2.06 | +1.54% | 1,014,800 |
| Feb 1993 | $2.13 | $2.19 | $1.94 | $2.03 | -4.41% | 1,233,400 |
| Jan 1993 | $2.16 | $2.22 | $1.94 | $2.13 | -1.45% | 1,279,600 |
| Dec 1992 | $2.06 | $2.22 | $2.00 | $2.16 | +6.15% | 1,851,600 |
| Nov 1992 | $2.22 | $2.22 | $2.00 | $2.03 | -7.14% | 1,314,000 |
| Oct 1992 | $2.41 | $2.41 | $2.03 | $2.19 | -9.09% | 1,340,400 |
| Sep 1992 | $2.34 | $2.50 | $2.31 | $2.41 | +2.67% | 806,800 |
| Aug 1992 | $2.19 | $2.38 | $2.16 | $2.34 | +7.15% | 732,800 |
| Jul 1992 | $2.38 | $2.50 | $2.16 | $2.19 | -7.89% | 821,400 |
| Jun 1992 | $2.44 | $2.50 | $2.19 | $2.38 | -2.56% | 938,800 |
| May 1992 | $2.47 | $2.53 | $2.41 | $2.44 | -1.27% | 1,189,400 |
| Apr 1992 | $2.72 | $2.75 | $2.44 | $2.47 | -11.24% | 2,321,800 |
| Mar 1992 | $2.38 | $2.97 | $2.38 | $2.78 | +17.11% | 3,821,200 |
| Feb 1992 | $2.28 | $2.78 | $2.16 | $2.38 | +4.11% | 4,833,600 |
| Jan 1992 | $1.97 | $2.38 | $1.88 | $2.28 | +14.06% | 4,222,200 |
| Dec 1991 | $1.66 | $2.00 | $1.63 | $2.00 | +18.52% | 1,390,000 |
| Nov 1991 | $1.88 | $2.00 | $1.63 | $1.69 | -8.48% | 1,514,000 |
| Oct 1991 | $1.75 | $1.88 | $1.50 | $1.84 | +7.27% | 2,150,800 |
| Sep 1991 | $1.53 | $1.75 | $1.41 | $1.72 | +12.24% | 1,397,800 |
| Aug 1991 | $1.56 | $1.59 | $1.44 | $1.53 | 0.00% | 1,200,600 |
| Jul 1991 | $1.59 | $1.63 | $1.47 | $1.53 | -7.55% | 1,573,200 |
| Jun 1991 | $1.47 | $1.66 | $1.47 | $1.66 | +12.77% | 1,374,000 |
| May 1991 | $1.63 | $1.63 | $1.38 | $1.47 | -7.84% | 1,335,000 |
| Apr 1991 | $1.66 | $1.81 | $1.56 | $1.59 | -3.77% | 1,985,600 |
| Mar 1991 | $1.97 | $1.97 | $1.53 | $1.66 | -15.87% | 1,783,800 |
| Feb 1991 | $1.50 | $2.06 | $1.41 | $1.97 | +26.00% | 2,464,400 |
| Jan 1991 | $1.44 | $1.59 | $1.28 | $1.56 | +4.17% | 934,200 |
| Dec 1990 | $1.34 | $1.63 | $1.22 | $1.50 | +14.29% | 1,418,400 |
| Nov 1990 | $1.31 | $1.50 | $1.19 | $1.31 | 0.00% | 693,400 |
| Oct 1990 | $1.31 | $1.50 | $1.06 | $1.31 | -6.67% | 3,314,800 |
| Sep 1990 | $1.56 | $1.56 | $1.31 | $1.41 | -10.00% | 558,000 |
| Aug 1990 | $1.56 | $1.56 | $1.31 | $1.56 | -3.85% | 1,461,000 |
| Jul 1990 | $1.72 | $1.75 | $1.50 | $1.63 | -3.70% | 959,600 |
| Jun 1990 | $1.50 | $1.88 | $1.47 | $1.69 | +12.50% | 2,223,000 |
| May 1990 | $1.38 | $1.56 | $1.34 | $1.50 | +9.09% | 1,717,800 |
| Apr 1990 | $1.09 | $1.44 | $1.06 | $1.38 | +22.22% | 1,504,600 |
| Mar 1990 | $1.16 | $1.19 | $1.00 | $1.13 | -2.71% | 707,800 |
| Feb 1990 | $1.00 | $1.19 | $1.00 | $1.16 | +15.63% | 1,315,600 |
| Jan 1990 | $1.00 | $1.09 | $0.9375 | $1.00 | 0.00% | 2,526,800 |
| Dec 1989 | $1.13 | $1.16 | $0.9375 | $1.00 | -11.11% | 1,543,000 |
| Nov 1989 | $1.31 | $1.31 | $1.06 | $1.13 | -14.29% | 1,043,000 |
| Oct 1989 | $1.16 | $1.34 | $0.9688 | $1.31 | +10.53% | 1,717,000 |
| Sep 1989 | $1.22 | $1.25 | $1.06 | $1.19 | -2.57% | 1,051,000 |
| Aug 1989 | $1.25 | $1.28 | $1.13 | $1.22 | -2.50% | 625,200 |
| Jul 1989 | $1.13 | $1.31 | $1.09 | $1.25 | +11.11% | 871,000 |
| Jun 1989 | $1.13 | $1.25 | $1.06 | $1.13 | 0.00% | 726,200 |
| May 1989 | $1.16 | $1.16 | $0.9688 | $1.13 | -2.71% | 1,168,600 |
| Apr 1989 | $1.28 | $1.41 | $1.06 | $1.16 | -9.76% | 855,600 |
| Mar 1989 | $1.31 | $1.50 | $1.25 | $1.28 | -2.38% | 729,600 |
| Feb 1989 | $1.38 | $1.44 | $1.31 | $1.31 | -4.55% | 957,400 |
| Jan 1989 | $1.31 | $1.53 | $1.28 | $1.38 | +4.76% | 1,203,200 |
| Dec 1988 | $1.31 | $1.44 | $1.25 | $1.31 | 0.00% | 1,019,000 |
| Nov 1988 | $1.25 | $1.41 | $1.13 | $1.31 | +5.00% | 1,749,200 |
| Oct 1988 | $1.28 | $1.34 | $1.22 | $1.25 | -2.44% | 493,000 |
| Sep 1988 | $1.38 | $1.53 | $1.19 | $1.28 | -6.81% | 915,000 |
| Aug 1988 | $1.56 | $1.63 | $1.25 | $1.38 | -12.00% | 803,400 |
| Jul 1988 | $1.44 | $1.63 | $1.41 | $1.56 | +8.70% | 1,003,400 |
| Jun 1988 | $1.28 | $1.50 | $1.22 | $1.44 | +12.19% | 916,200 |
| May 1988 | $1.47 | $1.50 | $1.19 | $1.28 | -12.77% | 839,200 |
| Apr 1988 | $1.69 | $1.69 | $1.41 | $1.47 | -12.96% | 1,051,200 |
| Mar 1988 | $1.31 | $1.75 | $1.25 | $1.69 | +28.57% | 1,912,200 |
| Feb 1988 | $1.47 | $1.47 | $1.19 | $1.31 | -10.64% | 619,200 |
| Jan 1988 | $1.13 | $1.50 | $1.06 | $1.47 | +30.56% | 1,734,400 |
| Dec 1987 | $1.06 | $1.25 | $0.9688 | $1.13 | +2.85% | 1,803,600 |
| Nov 1987 | $1.09 | $1.19 | $0.9688 | $1.09 | 0.00% | 1,229,400 |
| Oct 1987 | $1.75 | $1.81 | $0.8125 | $1.09 | -35.18% | 2,563,600 |
| Sep 1987 | $1.69 | $2.06 | $1.56 | $1.69 | 0.00% | 1,729,200 |
| Aug 1987 | $1.66 | $1.81 | $1.56 | $1.69 | +1.88% | 754,000 |
| Jul 1987 | $1.72 | $1.72 | $1.50 | $1.66 | -3.64% | 1,014,200 |
| Jun 1987 | $1.75 | $1.88 | $1.63 | $1.72 | -1.78% | 1,190,800 |
| May 1987 | $1.94 | $2.09 | $1.75 | $1.75 | -9.68% | 1,543,000 |
| Apr 1987 | $2.03 | $2.25 | $1.75 | $1.94 | -4.62% | 1,422,200 |
| Mar 1987 | $2.13 | $2.38 | $1.94 | $2.03 | -4.41% | 3,047,800 |
| Feb 1987 | $1.53 | $2.19 | $1.47 | $2.13 | +38.77% | 3,226,000 |
| Jan 1987 | $1.13 | $1.69 | $1.09 | $1.53 | +36.12% | 2,329,000 |
| Dec 1986 | $1.22 | $1.38 | $1.09 | $1.13 | -7.70% | 1,160,200 |
| Nov 1986 | $1.31 | $1.31 | $1.13 | $1.22 | -7.14% | 524,600 |
| Oct 1986 | $1.44 | $1.44 | $1.22 | $1.31 | -8.70% | 448,200 |
| Sep 1986 | $1.15 | $1.56 | $1.06 | $1.44 | +24.59% | 1,079,140 |
| Aug 1986 | $0.9615 | $1.20 | $0.9615 | $1.15 | +20.00% | 1,083,940 |
| Jul 1986 | $1.11 | $1.15 | $0.9615 | $0.9615 | -13.05% | 976,300 |
| Jun 1986 | $1.15 | $1.20 | $1.11 | $1.11 | -4.16% | 1,013,220 |
| May 1986 | $1.15 | $1.25 | $1.06 | $1.15 | 0.00% | 805,480 |
| Apr 1986 | $1.15 | $1.25 | $1.01 | $1.15 | 0.00% | 722,280 |
| Mar 1986 | $1.11 | $1.35 | $0.9135 | $1.15 | +4.34% | 2,414,360 |
| Feb 1986 | $1.20 | $1.20 | $1.06 | $1.11 | -8.00% | 1,433,120 |
| Jan 1986 | $1.30 | $1.35 | $1.15 | $1.20 | -7.41% | 1,095,120 |
| Dec 1985 | $1.39 | $1.44 | $1.15 | $1.30 | -6.89% | 1,807,520 |
| Nov 1985 | $1.20 | $1.44 | $0.9615 | $1.39 | +20.84% | 1,780,480 |
| Oct 1985 | $1.15 | $1.25 | $1.11 | $1.15 | +4.34% | 1,073,020 |
| Sep 1985 | $1.54 | $1.54 | $1.11 | $1.11 | -25.81% | 1,184,300 |
| Aug 1985 | $1.68 | $1.68 | $1.49 | $1.49 | -11.43% | 680,680 |
| Jul 1985 | $1.78 | $1.83 | $1.59 | $1.68 | -5.40% | 1,221,480 |
| Jun 1985 | $1.49 | $1.78 | $1.49 | $1.78 | +19.35% | 1,201,200 |
| May 1985 | $1.92 | $1.97 | $1.49 | $1.49 | -22.50% | 1,218,360 |
| Apr 1985 | $1.78 | $1.92 | $1.54 | $1.92 | +8.11% | 1,194,960 |
| Mar 1985 | $2.07 | $2.12 | $1.49 | $1.78 | -13.96% | 1,444,560 |
| Feb 1985 | $2.07 | $2.40 | $1.97 | $2.07 | 0.00% | 2,894,840 |
| Jan 1985 | $1.88 | $2.31 | $1.59 | $2.07 | +10.26% | 3,236,480 |
| Dec 1984 | $1.59 | $2.12 | $1.49 | $1.88 | +18.18% | 1,577,420 |
| Nov 1984 | $1.88 | $1.92 | $1.49 | $1.59 | -15.39% | 1,478,360 |
| Oct 1984 | $1.49 | $2.07 | $1.49 | $1.88 | +25.81% | 1,994,200 |
| Sep 1984 | $1.30 | $1.63 | $1.01 | $1.49 | +14.81% | 5,112,640 |
| Aug 1984 | $1.15 | $1.83 | $1.15 | $1.30 | +12.51% | 1,290,380 |
| Jul 1984 | $1.63 | $1.73 | $1.06 | $1.15 | -29.41% | 1,428,440 |
| Jun 1984 | $1.54 | $1.68 | $1.25 | $1.63 | +6.25% | 1,199,380 |
| May 1984 | $1.73 | $2.45 | $1.49 | $1.54 | -11.11% | 1,664,260 |
| Apr 1984 | $2.12 | $2.21 | $1.68 | $1.73 | -18.18% | 987,740 |
| Mar 1984 | $2.45 | $2.64 | $1.88 | $2.12 | -13.72% | 1,716,520 |
| Feb 1984 | $2.64 | $3.17 | $2.31 | $2.45 | -7.27% | 1,620,840 |
| Jan 1984 | $3.17 | $3.41 | $2.55 | $2.64 | -16.67% | 1,241,500 |
| Dec 1983 | $2.98 | $3.51 | $2.69 | $3.17 | +6.45% | 2,156,700 |
| Nov 1983 | $3.46 | $3.56 | $2.79 | $2.98 | -13.89% | 1,307,280 |
| Oct 1983 | $3.99 | $4.04 | $2.69 | $3.46 | -13.25% | 2,091,700 |
| Sep 1983 | $5.38 | $5.38 | $2.98 | $3.99 | -25.89% | 4,168,320 |
| Aug 1983 | $5.00 | $5.77 | $4.62 | $5.38 | +7.69% | 479,700 |
| Jul 1983 | $5.00 | $6.92 | $5.00 | $5.00 | 0.00% | 1,378,780 |
| Jun 1983 | $6.92 | $7.31 | $5.00 | $5.00 | -27.78% | 1,651,000 |
| May 1983 | $9.62 | $10.00 | $5.77 | $6.92 | -25.00% | 4,080,700 |
| Apr 1983 | $8.08 | $9.49 | $7.95 | $9.23 | +14.29% | 1,945,320 |
| Mar 1983 | $6.15 | $8.72 | $6.03 | $8.08 | +34.04% | 3,205,020 |
| Feb 1983 | $6.92 | $7.05 | $5.64 | $6.03 | -12.96% | 3,981,120 |
| Jan 1983 | $5.38 | $7.18 | $5.32 | $6.92 | +21.35% | 2,712,060 |
| Dec 1982 | $4.91 | $6.67 | $4.91 | $5.71 | +21.36% | 4,076,280 |
| Nov 1982 | $3.32 | $4.87 | $3.32 | $4.70 | +57.14% | 7,052,760 |
| Oct 1982 | $2.59 | $3.03 | $2.54 | $2.99 | +18.64% | 4,555,980 |
| Sep 1982 | $1.97 | $2.82 | $1.92 | $2.52 | +26.88% | 4,780,620 |
| Aug 1982 | $1.90 | $2.03 | $1.62 | $1.99 | +8.14% | 2,077,920 |
| Jul 1982 | $1.62 | $2.01 | $1.62 | $1.84 | +13.16% | 2,028,780 |
| Jun 1982 | $1.81 | $1.83 | $1.51 | $1.62 | -10.06% | 1,794,780 |
| May 1982 | $1.89 | $2.06 | $1.81 | $1.81 | -4.52% | 2,075,580 |
| Apr 1982 | $1.54 | $1.92 | $1.52 | $1.89 | +24.65% | 2,014,740 |
| Mar 1982 | $1.61 | $1.73 | $1.41 | $1.52 | -3.40% | 1,577,160 |
| Feb 1982 | $1.39 | $1.71 | $1.39 | $1.57 | +13.08% | 1,396,980 |
| Jan 1982 | $1.24 | $1.45 | $1.15 | $1.39 | +14.04% | 2,386,800 |
| Dec 1981 | $1.35 | $1.39 | $1.22 | $1.22 | -9.53% | 592,020 |
| Nov 1981 | $1.22 | $1.45 | $1.21 | $1.35 | +12.50% | 1,549,080 |
| Oct 1981 | $1.03 | $1.24 | $0.9829 | $1.20 | +17.89% | 1,308,060 |
| Sep 1981 | $0.9509 | $1.11 | $0.8868 | $1.02 | +11.77% | 1,670,760 |
| Aug 1981 | $1.09 | $1.15 | $0.9081 | $0.9081 | -16.66% | 1,179,360 |
| Jul 1981 | $0.9509 | $1.15 | $0.8333 | $1.09 | +14.60% | 1,132,560 |
| Jun 1981 | $0.8227 | $1.10 | $0.8227 | $0.9509 | +17.11% | 1,275,300 |
| May 1981 | $0.8333 | $0.8761 | $0.7692 | $0.812 | -2.56% | 545,220 |
| Apr 1981 | $0.9081 | $0.9722 | $0.7585 | $0.8333 | -8.24% | 1,130,220 |
| Mar 1981 | $0.8333 | $0.9615 | $0.812 | $0.9081 | +8.97% | 840,060 |
| Feb 1981 | $0.8547 | $1.00 | $0.7906 | $0.8333 | -2.50% | 856,440 |
| Jan 1981 | $1.30 | $1.35 | $0.8547 | $0.8547 | -31.62% | 1,275,300 |
| Dec 1980 | $1.15 | $1.31 | $0.9615 | $1.25 | +5.41% | 1,408,680 |
| Nov 1980 | $0.9615 | $1.21 | $0.9615 | $1.19 | +23.33% | 1,832,220 |
| Oct 1980 | $0.9188 | $1.11 | $0.8974 | $0.9615 | +4.65% | 2,070,900 |
| Sep 1980 | $0.8761 | $1.13 | $0.812 | $0.9188 | -14.00% | 3,329,820 |
| Aug 1980 | $0.7265 | $1.18 | $0.7051 | $1.07 | +47.06% | 3,004,560 |
| Jul 1980 | $0.5556 | $0.7906 | $0.5342 | $0.7265 | +30.77% | 861,120 |
| Jun 1980 | $0.5556 | $0.6303 | $0.5342 | $0.5556 | 0.00% | 271,440 |
| May 1980 | $0.5556 | $0.641 | $0.5128 | $0.5556 | 0.00% | 402,480 |
| Apr 1980 | $0.4701 | $0.6197 | $0.4487 | $0.5556 | +18.18% | 552,240 |
| Mar 1980 | $0.4701 | $0.5769 | $0.406 | $0.4701 | – | 687,960 |
Seasonality
CACI 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 | 3.7% | 0.3% | 0.1% | 5.0% | 1.8% | 0.7% | 3.1% | 4.9% | -0.8% | 5.7% | -1.1% | -3.1% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 16.5% | -1.7% | -10.9% | -4.5% | -1.2% | -9.8% | 7.4% | 25.2% | -2.2% | 10.9% | ||
| 2025 | -4.4% | -13.3% | 9.6% | 24.8% | -6.5% | 11.4% | -3.4% | 4.2% | 4.0% | 12.7% | 9.8% | -13.7% |
| 2024 | 6.1% | 9.1% | 1.1% | 6.2% | 5.5% | 1.3% | 7.3% | 5.8% | 3.4% | 9.5% | -16.8% | -12.1% |
| 2023 | 2.5% | -4.9% | 1.1% | 5.8% | -4.5% | 13.9% | 2.8% | -6.4% | -4.3% | 3.4% | -1.2% | 0.9% |
| 2022 | -8.1% | 13.1% | 7.7% | -11.9% | 5.7% | 0.5% | 7.3% | -7.1% | -7.1% | 16.5% | 2.7% | -3.7% |
| 2021 | -3.3% | -8.2% | 11.4% | 3.3% | 0.0% | 0.1% | 4.6% | -3.5% | 1.8% | 9.7% | -9.8% | 3.8% |
| 2020 | 7.0% | -8.4% | -13.8% | 18.5% | 0.3% | -13.5% | -4.2% | 12.7% | -9.0% | -2.2% | 13.8% | 5.1% |
| 2019 | 16.1% | 9.0% | -0.1% | 7.1% | 4.4% | 0.5% | 5.2% | 3.3% | 4.0% | -3.2% | 7.0% | 4.5% |
| 2018 | 6.2% | 6.0% | 1.5% | -0.2% | 10.3% | 1.1% | 3.9% | 11.3% | -5.6% | -3.1% | -7.6% | -12.7% |
| 2017 | -1.2% | 2.1% | -6.5% | 0.6% | 4.3% | 1.6% | 0.0% | 3.8% | 7.4% | 3.2% | -8.2% | 0.3% |