Coeur Mining, Inc. (CDE) stock
CDENYSEGold and Silver OresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3043% below fair value
$13.10−0.94 (-6.70%)
Close on Oct 30, 2026Market cap $13.47BP/E 10.8Yield –
Price history
Coeur Mining share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.10
-6.70% on the day
52-week range
$12.71 – $27.77
-52.8% from the high
Change over 52 weeks
-26.0%
From $17.70 on Oct 30, 2025
Average volume
35.64M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.57 | $18.16 | $12.71 | $13.10 | -25.57% | 743,318,060 |
| Sep 2026 | $19.79 | $22.16 | $17.12 | $17.60 | -15.30% | 737,912,960 |
| Aug 2026 | $14.74 | $22.45 | $14.65 | $20.78 | +39.37% | 847,218,170 |
| Jul 2026 | $16.11 | $17.95 | $13.93 | $14.91 | -8.64% | 614,267,682 |
| Jun 2026 | $18.76 | $19.87 | $15.15 | $16.32 | -15.53% | 981,389,350 |
| May 2026 | $17.70 | $20.40 | $16.55 | $19.32 | +7.51% | 403,417,830 |
| Apr 2026 | $19.09 | $21.47 | $17.01 | $17.97 | -4.26% | 401,884,910 |
| Mar 2026 | $26.76 | $27.20 | $16.02 | $18.77 | -30.87% | 770,268,340 |
| Feb 2026 | $20.22 | $27.38 | $19.08 | $27.15 | +32.83% | 452,826,010 |
| Jan 2026 | $18.50 | $27.77 | $16.94 | $20.44 | +14.64% | 578,402,410 |
| Dec 2025 | $17.64 | $19.73 | $15.24 | $17.83 | +3.24% | 398,141,240 |
| Nov 2025 | $15.94 | $17.29 | $13.55 | $17.27 | +0.58% | 371,609,940 |
| Oct 2025 | $18.84 | $23.62 | $16.33 | $17.17 | -8.48% | 352,717,279 |
| Sep 2025 | $13.79 | $19.17 | $12.92 | $18.76 | +42.66% | 376,116,340 |
| Aug 2025 | $8.76 | $13.18 | $8.57 | $13.15 | +51.32% | 291,566,165 |
| Jul 2025 | $9.09 | $9.97 | $8.60 | $8.69 | -1.92% | 218,959,743 |
| Jun 2025 | $8.44 | $9.69 | $8.26 | $8.86 | +9.65% | 307,058,990 |
| May 2025 | $5.43 | $8.46 | $5.21 | $8.08 | +45.59% | 381,565,265 |
| Apr 2025 | $5.90 | $6.51 | $4.58 | $5.55 | -6.25% | 377,140,390 |
| Mar 2025 | $5.30 | $6.84 | $4.89 | $5.92 | +14.95% | 423,803,640 |
| Feb 2025 | $6.62 | $7.50 | $4.86 | $5.15 | -21.97% | 495,626,110 |
| Jan 2025 | $5.86 | $6.94 | $5.84 | $6.60 | +15.38% | 217,169,958 |
| Dec 2024 | $6.34 | $7.44 | $5.53 | $5.72 | -11.46% | 199,196,968 |
| Nov 2024 | $6.57 | $6.78 | $5.49 | $6.46 | +0.31% | 206,025,632 |
| Oct 2024 | $7.07 | $7.52 | $6.03 | $6.44 | -6.40% | 230,468,537 |
| Sep 2024 | $5.91 | $7.72 | $5.20 | $6.88 | +12.05% | 187,806,562 |
| Aug 2024 | $6.49 | $6.63 | $4.57 | $6.14 | -5.39% | 161,122,928 |
| Jul 2024 | $5.63 | $6.82 | $5.40 | $6.49 | +15.48% | 117,540,912 |
| Jun 2024 | $5.78 | $6.03 | $5.23 | $5.62 | -2.26% | 136,717,973 |
| May 2024 | $4.55 | $6.05 | $4.36 | $5.75 | +27.21% | 161,779,861 |
| Apr 2024 | $4.10 | $5.47 | $4.03 | $4.52 | +19.89% | 234,792,094 |
| Mar 2024 | $2.62 | $3.79 | $2.54 | $3.77 | +45.56% | 141,615,998 |
| Feb 2024 | $2.70 | $2.86 | $2.42 | $2.59 | -3.72% | 111,124,617 |
| Jan 2024 | $3.25 | $3.34 | $2.52 | $2.69 | -17.48% | 144,260,401 |
| Dec 2023 | $3.08 | $3.69 | $2.81 | $3.26 | +6.89% | 139,406,428 |
| Nov 2023 | $2.50 | $3.08 | $2.00 | $3.05 | +21.51% | 129,959,028 |
| Oct 2023 | $2.15 | $2.81 | $2.02 | $2.51 | +13.06% | 123,406,255 |
| Sep 2023 | $2.48 | $2.51 | $2.04 | $2.22 | -7.88% | 149,078,445 |
| Aug 2023 | $2.97 | $3.02 | $2.27 | $2.41 | -21.75% | 136,827,023 |
| Jul 2023 | $2.89 | $3.40 | $2.65 | $3.08 | +8.45% | 95,203,804 |
| Jun 2023 | $3.04 | $3.36 | $2.76 | $2.84 | -5.33% | 112,610,450 |
| May 2023 | $3.53 | $3.67 | $2.83 | $3.00 | -11.76% | 122,833,995 |
| Apr 2023 | $3.94 | $4.55 | $3.36 | $3.40 | -14.79% | 96,527,754 |
| Mar 2023 | $3.18 | $4.10 | $2.83 | $3.99 | +27.88% | 161,056,871 |
| Feb 2023 | $3.88 | $4.10 | $2.90 | $3.12 | -19.79% | 86,540,995 |
| Jan 2023 | $3.46 | $4.27 | $3.37 | $3.89 | +15.77% | 86,632,699 |
| Dec 2022 | $3.60 | $3.78 | $3.11 | $3.36 | -4.00% | 125,269,191 |
| Nov 2022 | $4.00 | $4.35 | $3.13 | $3.50 | -7.41% | 120,546,853 |
| Oct 2022 | $3.58 | $4.23 | $3.21 | $3.78 | +10.53% | 115,424,374 |
| Sep 2022 | $2.72 | $3.56 | $2.59 | $3.42 | +23.91% | 129,369,618 |
| Aug 2022 | $3.21 | $3.36 | $2.71 | $2.76 | -14.02% | 91,164,928 |
| Jul 2022 | $3.00 | $3.24 | $2.54 | $3.21 | +5.59% | 99,497,596 |
| Jun 2022 | $3.88 | $4.40 | $3.02 | $3.04 | -21.85% | 108,559,819 |
| May 2022 | $3.54 | $4.10 | $3.01 | $3.89 | +7.16% | 130,566,097 |
| Apr 2022 | $4.42 | $5.40 | $3.54 | $3.63 | -18.43% | 116,301,570 |
| Mar 2022 | $4.33 | $5.25 | $4.18 | $4.45 | +3.49% | 189,080,621 |
| Feb 2022 | $4.79 | $5.36 | $4.12 | $4.30 | -8.32% | 127,938,708 |
| Jan 2022 | $5.00 | $5.54 | $4.31 | $4.69 | -6.94% | 91,383,753 |
| Dec 2021 | $5.82 | $5.89 | $4.56 | $5.04 | -10.00% | 110,900,001 |
| Nov 2021 | $6.33 | $7.64 | $5.45 | $5.60 | -11.53% | 88,315,887 |
| Oct 2021 | $6.20 | $6.96 | $5.86 | $6.33 | +2.59% | 86,270,969 |
| Sep 2021 | $7.13 | $7.44 | $5.95 | $6.17 | -12.48% | 85,480,196 |
| Aug 2021 | $7.44 | $7.52 | $6.09 | $7.05 | -6.50% | 71,795,607 |
| Jul 2021 | $9.10 | $9.23 | $7.18 | $7.54 | -15.09% | 62,537,073 |
| Jun 2021 | $10.60 | $11.14 | $8.51 | $8.88 | -14.62% | 102,294,897 |
| May 2021 | $8.33 | $10.79 | $8.24 | $10.40 | +28.71% | 88,887,950 |
| Apr 2021 | $9.25 | $10.20 | $8.03 | $8.08 | -10.52% | 72,144,115 |
| Mar 2021 | $9.22 | $10.49 | $8.04 | $9.03 | +0.22% | 96,092,733 |
| Feb 2021 | $12.50 | $12.60 | $8.10 | $9.01 | -0.44% | 113,507,365 |
| Jan 2021 | $11.07 | $11.17 | $7.53 | $9.05 | -12.56% | 101,983,101 |
| Dec 2020 | $7.50 | $11.43 | $7.42 | $10.35 | +45.98% | 114,784,482 |
| Nov 2020 | $7.20 | $8.98 | $6.72 | $7.09 | +0.28% | 99,313,534 |
| Oct 2020 | $7.44 | $8.45 | $6.74 | $7.07 | -4.20% | 70,160,477 |
| Sep 2020 | $8.70 | $8.74 | $6.56 | $7.38 | -12.77% | 108,964,582 |
| Aug 2020 | $7.91 | $9.25 | $7.67 | $8.46 | +6.68% | 118,997,689 |
| Jul 2020 | $5.07 | $8.61 | $4.66 | $7.93 | +56.10% | 197,393,468 |
| Jun 2020 | $5.78 | $6.02 | $4.33 | $5.08 | -11.65% | 164,243,698 |
| May 2020 | $4.17 | $6.08 | $3.79 | $5.75 | +36.58% | 144,992,176 |
| Apr 2020 | $3.15 | $4.61 | $2.60 | $4.21 | +31.15% | 151,837,957 |
| Mar 2020 | $4.26 | $4.87 | $1.98 | $3.21 | -22.84% | 154,034,769 |
| Feb 2020 | $5.94 | $6.49 | $3.92 | $4.16 | -31.01% | 111,958,133 |
| Jan 2020 | $8.13 | $8.19 | $5.53 | $6.03 | -25.37% | 147,071,771 |
| Dec 2019 | $6.52 | $8.29 | $6.48 | $8.08 | +23.17% | 112,830,948 |
| Nov 2019 | $5.49 | $6.93 | $5.21 | $6.56 | +18.84% | 109,170,210 |
| Oct 2019 | $4.75 | $5.56 | $4.28 | $5.52 | +14.76% | 123,432,558 |
| Sep 2019 | $5.60 | $5.99 | $4.51 | $4.81 | -12.07% | 154,109,796 |
| Aug 2019 | $4.50 | $5.82 | $4.45 | $5.47 | +18.91% | 167,138,714 |
| Jul 2019 | $4.21 | $5.13 | $4.00 | $4.60 | +5.99% | 135,516,042 |
| Jun 2019 | $2.91 | $4.44 | $2.86 | $4.34 | +52.82% | 144,568,284 |
| May 2019 | $3.55 | $3.59 | $2.78 | $2.84 | -21.33% | 67,270,803 |
| Apr 2019 | $4.09 | $4.29 | $3.46 | $3.61 | -11.52% | 61,608,102 |
| Mar 2019 | $4.79 | $5.02 | $4.06 | $4.08 | -14.64% | 66,712,898 |
| Feb 2019 | $5.11 | $5.74 | $4.76 | $4.78 | -7.18% | 57,399,819 |
| Jan 2019 | $4.48 | $5.25 | $4.22 | $5.15 | +15.21% | 61,873,561 |
| Dec 2018 | $4.08 | $4.92 | $3.80 | $4.47 | +13.16% | 69,589,373 |
| Nov 2018 | $4.77 | $5.30 | $3.81 | $3.95 | -17.36% | 59,309,683 |
| Oct 2018 | $5.32 | $5.92 | $4.66 | $4.78 | -10.32% | 69,387,106 |
| Sep 2018 | $5.55 | $5.88 | $5.04 | $5.33 | -6.16% | 52,813,505 |
| Aug 2018 | $6.99 | $7.00 | $5.29 | $5.68 | -18.86% | 70,391,520 |
| Jul 2018 | $7.50 | $8.55 | $6.62 | $7.00 | -7.89% | 58,468,844 |
| Jun 2018 | $8.04 | $8.25 | $7.26 | $7.60 | -5.71% | 55,406,228 |
| May 2018 | $7.57 | $8.58 | $7.49 | $8.06 | +6.47% | 52,765,871 |
| Apr 2018 | $8.10 | $8.89 | $7.56 | $7.57 | -5.37% | 60,813,721 |
| Mar 2018 | $7.60 | $8.48 | $7.27 | $8.00 | +4.58% | 74,740,110 |
| Feb 2018 | $7.96 | $8.70 | $6.98 | $7.65 | -4.85% | 71,646,330 |
| Jan 2018 | $7.60 | $8.94 | $7.35 | $8.04 | +7.20% | 63,463,311 |
| Dec 2017 | $7.60 | $7.87 | $6.71 | $7.50 | -1.57% | 45,494,710 |
| Nov 2017 | $7.69 | $7.85 | $6.98 | $7.62 | +0.40% | 41,939,220 |
| Oct 2017 | $9.16 | $9.87 | $7.38 | $7.59 | -17.41% | 52,861,186 |
| Sep 2017 | $8.82 | $9.58 | $8.58 | $9.19 | +5.03% | 46,415,937 |
| Aug 2017 | $8.30 | $9.16 | $7.51 | $8.75 | +5.68% | 46,808,281 |
| Jul 2017 | $8.40 | $9.04 | $7.62 | $8.28 | -3.50% | 48,378,557 |
| Jun 2017 | $9.13 | $9.92 | $8.19 | $8.58 | -7.54% | 69,170,261 |
| May 2017 | $8.99 | $9.98 | $8.07 | $9.28 | +2.43% | 75,595,173 |
| Apr 2017 | $8.10 | $10.24 | $8.09 | $9.06 | +12.13% | 82,287,768 |
| Mar 2017 | $8.34 | $8.57 | $7.30 | $8.08 | -5.94% | 85,911,420 |
| Feb 2017 | $11.49 | $12.09 | $8.35 | $8.59 | -26.27% | 97,351,619 |
| Jan 2017 | $9.21 | $12.30 | $9.12 | $11.65 | +28.16% | 78,632,221 |
| Dec 2016 | $9.59 | $10.98 | $8.65 | $9.09 | -5.80% | 83,405,391 |
| Nov 2016 | $11.53 | $11.98 | $8.82 | $9.65 | -13.69% | 108,648,080 |
| Oct 2016 | $11.90 | $12.01 | $10.16 | $11.18 | -5.49% | 91,136,737 |
| Sep 2016 | $12.58 | $15.35 | $11.45 | $11.83 | -7.14% | 163,481,800 |
| Aug 2016 | $15.48 | $16.41 | $12.30 | $12.74 | -16.84% | 132,939,300 |
| Jul 2016 | $11.06 | $15.49 | $10.93 | $15.32 | +43.71% | 122,230,000 |
| Jun 2016 | $7.41 | $10.75 | $7.23 | $10.66 | +41.57% | 137,759,700 |
| May 2016 | $8.23 | $8.73 | $6.98 | $7.53 | -7.04% | 99,166,100 |
| Apr 2016 | $5.41 | $8.14 | $5.21 | $8.10 | +44.13% | 82,013,400 |
| Mar 2016 | $3.93 | $5.94 | $3.68 | $5.62 | +45.60% | 101,107,200 |
| Feb 2016 | $2.24 | $3.87 | $2.01 | $3.86 | +74.66% | 80,479,700 |
| Jan 2016 | $2.61 | $2.61 | $1.62 | $2.21 | -10.89% | 53,184,500 |
| Dec 2015 | $2.56 | $2.86 | $2.38 | $2.48 | -3.13% | 40,504,600 |
| Nov 2015 | $2.68 | $2.91 | $2.34 | $2.56 | -5.19% | 39,312,200 |
| Oct 2015 | $2.85 | $3.39 | $2.62 | $2.70 | -4.26% | 71,094,800 |
| Sep 2015 | $3.36 | $3.50 | $2.52 | $2.82 | -16.07% | 91,898,000 |
| Aug 2015 | $3.48 | $4.03 | $2.67 | $3.36 | -4.82% | 75,490,300 |
| Jul 2015 | $5.70 | $5.82 | $3.38 | $3.53 | -38.18% | 58,544,900 |
| Jun 2015 | $5.52 | $6.35 | $5.28 | $5.71 | +4.77% | 54,020,300 |
| May 2015 | $5.18 | $5.84 | $4.97 | $5.45 | +4.41% | 47,351,400 |
| Apr 2015 | $4.78 | $6.17 | $4.56 | $5.22 | +10.83% | 66,292,000 |
| Mar 2015 | $5.88 | $6.18 | $4.25 | $4.71 | -19.35% | 69,210,200 |
| Feb 2015 | $6.14 | $7.45 | $5.32 | $5.84 | -7.30% | 66,139,400 |
| Jan 2015 | $5.02 | $6.43 | $4.96 | $6.30 | +23.29% | 67,778,800 |
| Dec 2014 | $4.20 | $5.44 | $3.97 | $5.11 | +24.33% | 96,744,400 |
| Nov 2014 | $3.70 | $4.88 | $3.37 | $4.11 | +11.08% | 57,605,500 |
| Oct 2014 | $5.06 | $5.28 | $3.65 | $3.70 | -25.40% | 76,138,200 |
| Sep 2014 | $7.77 | $7.98 | $4.91 | $4.96 | -37.37% | 40,691,500 |
| Aug 2014 | $7.88 | $8.58 | $7.25 | $7.92 | +1.54% | 30,037,500 |
| Jul 2014 | $9.18 | $9.32 | $7.75 | $7.80 | -15.03% | 27,926,100 |
| Jun 2014 | $6.80 | $9.34 | $6.62 | $9.18 | +34.21% | 33,954,700 |
| May 2014 | $8.57 | $8.87 | $6.67 | $6.84 | -21.02% | 29,504,400 |
| Apr 2014 | $9.33 | $9.71 | $8.24 | $8.66 | -6.78% | 29,548,300 |
| Mar 2014 | $11.30 | $11.47 | $9.13 | $9.29 | -15.55% | 40,855,300 |
| Feb 2014 | $10.20 | $12.06 | $9.71 | $11.00 | +8.37% | 38,043,000 |
| Jan 2014 | $11.08 | $11.63 | $10.02 | $10.15 | -6.45% | 31,410,500 |
| Dec 2013 | $10.83 | $11.33 | $9.93 | $10.85 | -1.54% | 35,784,200 |
| Nov 2013 | $12.13 | $12.24 | $10.45 | $11.02 | -9.75% | 31,785,500 |
| Oct 2013 | $11.84 | $13.11 | $10.91 | $12.21 | +1.33% | 35,454,800 |
| Sep 2013 | $14.70 | $14.93 | $12.00 | $12.05 | -16.55% | 49,424,000 |
| Aug 2013 | $13.38 | $16.95 | $12.15 | $14.44 | +7.68% | 45,915,000 |
| Jul 2013 | $13.20 | $14.64 | $11.29 | $13.41 | +0.83% | 38,674,800 |
| Jun 2013 | $14.33 | $14.88 | $11.48 | $13.30 | -6.27% | 31,964,600 |
| May 2013 | $14.85 | $15.78 | $12.92 | $14.19 | -6.89% | 39,575,200 |
| Apr 2013 | $18.90 | $18.90 | $13.31 | $15.24 | -19.19% | 45,380,100 |
| Mar 2013 | $19.00 | $19.62 | $17.80 | $18.86 | -0.79% | 26,220,800 |
| Feb 2013 | $21.97 | $23.65 | $18.57 | $19.01 | -12.40% | 31,678,700 |
| Jan 2013 | $25.17 | $25.47 | $21.39 | $21.70 | -11.79% | 24,985,000 |
| Dec 2012 | $23.27 | $24.73 | $21.96 | $24.60 | +5.76% | 27,637,400 |
| Nov 2012 | $30.78 | $31.97 | $21.90 | $23.26 | -24.75% | 53,096,800 |
| Oct 2012 | $29.30 | $31.00 | $27.78 | $30.91 | +7.21% | 34,070,700 |
| Sep 2012 | $23.09 | $29.69 | $22.94 | $28.83 | +25.40% | 46,356,100 |
| Aug 2012 | $16.18 | $23.24 | $15.55 | $22.99 | +40.96% | 38,194,500 |
| Jul 2012 | $17.52 | $18.35 | $15.15 | $16.31 | -7.12% | 28,765,700 |
| Jun 2012 | $17.12 | $19.56 | $16.55 | $17.56 | +3.91% | 34,589,900 |
| May 2012 | $21.65 | $22.18 | $16.21 | $16.90 | -21.58% | 35,810,700 |
| Apr 2012 | $23.73 | $24.78 | $20.47 | $21.55 | -9.22% | 27,137,400 |
| Mar 2012 | $28.50 | $29.20 | $23.03 | $23.74 | -16.53% | 37,448,300 |
| Feb 2012 | $28.16 | $30.88 | $26.43 | $28.44 | +2.82% | 29,163,400 |
| Jan 2012 | $24.81 | $29.25 | $24.80 | $27.66 | +14.58% | 28,620,900 |
| Dec 2011 | $29.27 | $29.69 | $22.94 | $24.14 | -17.53% | 31,117,500 |
| Nov 2011 | $24.39 | $29.85 | $23.78 | $29.27 | +14.47% | 40,071,800 |
| Oct 2011 | $21.32 | $27.14 | $19.30 | $25.57 | +19.26% | 45,959,000 |
| Sep 2011 | $28.41 | $30.99 | $21.35 | $21.44 | -24.80% | 47,531,000 |
| Aug 2011 | $27.46 | $29.47 | $22.00 | $28.51 | +4.47% | 56,586,600 |
| Jul 2011 | $24.00 | $29.28 | $23.31 | $27.29 | +12.49% | 49,599,700 |
| Jun 2011 | $27.46 | $27.58 | $22.41 | $24.26 | -12.01% | 52,792,900 |
| May 2011 | $31.21 | $32.06 | $24.51 | $27.57 | -13.06% | 82,167,400 |
| Apr 2011 | $34.60 | $37.59 | $29.71 | $31.71 | -8.83% | 91,926,100 |
| Mar 2011 | $32.40 | $36.07 | $29.57 | $34.78 | +10.38% | 107,263,300 |
| Feb 2011 | $23.50 | $31.94 | $23.50 | $31.51 | +34.77% | 48,992,100 |
| Jan 2011 | $27.50 | $28.12 | $22.10 | $23.38 | -14.42% | 60,621,200 |
| Dec 2010 | $24.69 | $28.20 | $24.40 | $27.32 | +12.20% | 40,428,700 |
| Nov 2010 | $20.89 | $26.30 | $20.12 | $24.35 | +18.15% | 60,009,800 |
| Oct 2010 | $20.11 | $21.04 | $19.11 | $20.61 | +3.46% | 45,148,700 |
| Sep 2010 | $17.53 | $20.17 | $17.01 | $19.92 | +16.36% | 41,730,100 |
| Aug 2010 | $15.52 | $17.80 | $14.54 | $17.12 | +12.41% | 45,605,400 |
| Jul 2010 | $15.64 | $16.12 | $14.02 | $15.23 | -3.49% | 38,054,900 |
| Jun 2010 | $15.03 | $17.25 | $13.96 | $15.78 | +4.50% | 54,779,000 |
| May 2010 | $18.07 | $19.14 | $14.07 | $15.10 | -15.74% | 74,359,200 |
| Apr 2010 | $15.30 | $18.38 | $15.28 | $17.92 | +19.63% | 61,803,500 |
| Mar 2010 | $14.83 | $17.00 | $14.15 | $14.98 | +2.25% | 66,431,400 |
| Feb 2010 | $14.29 | $15.72 | $13.41 | $14.65 | +4.49% | 63,799,400 |
| Jan 2010 | $18.63 | $20.39 | $13.96 | $14.02 | -22.37% | 51,200,000 |
| Dec 2009 | $23.30 | $23.85 | $17.64 | $18.06 | -20.82% | 69,769,900 |
| Nov 2009 | $20.75 | $23.90 | $19.65 | $22.81 | +13.60% | 71,353,700 |
| Oct 2009 | $20.32 | $24.86 | $18.06 | $20.08 | -2.05% | 85,999,100 |
| Sep 2009 | $15.06 | $21.96 | $14.57 | $20.50 | +35.40% | 90,821,300 |
| Aug 2009 | $14.53 | $16.68 | $13.63 | $15.14 | +6.62% | 45,601,000 |
| Jul 2009 | $12.46 | $14.24 | $10.07 | $14.20 | +15.45% | 44,088,700 |
| Jun 2009 | $15.01 | $15.55 | $10.02 | $12.30 | -16.72% | 68,149,000 |
| May 2009 | $13.70 | $17.40 | $12.70 | $14.77 | +7.03% | 34,578,990 |
| Apr 2009 | $10.00 | $13.90 | $9.60 | $13.80 | +46.81% | 21,468,110 |
| Mar 2009 | $7.60 | $10.20 | $5.50 | $9.40 | +23.68% | 20,135,640 |
| Feb 2009 | $7.00 | $8.70 | $6.60 | $7.60 | +7.04% | 17,572,410 |
| Jan 2009 | $9.20 | $10.20 | $6.60 | $7.10 | -19.32% | 15,557,390 |
| Dec 2008 | $5.60 | $10.70 | $5.00 | $8.80 | +29.41% | 25,500,050 |
| Nov 2008 | $7.60 | $7.60 | $3.60 | $6.80 | -5.56% | 16,110,190 |
| Oct 2008 | $15.90 | $15.90 | $4.10 | $7.20 | -52.94% | 28,417,770 |
| Sep 2008 | $17.50 | $19.80 | $13.60 | $15.30 | -14.53% | 28,880,250 |
| Aug 2008 | $28.50 | $28.80 | $16.90 | $17.90 | -38.06% | 25,333,830 |
| Jul 2008 | $29.60 | $29.70 | $23.10 | $28.90 | -0.34% | 23,030,940 |
| Jun 2008 | $31.30 | $33.60 | $27.40 | $29.00 | -7.35% | 24,084,880 |
| May 2008 | $30.10 | $34.80 | $29.50 | $31.30 | +1.95% | 21,321,290 |
| Apr 2008 | $39.20 | $40.30 | $29.50 | $30.70 | -24.01% | 24,829,350 |
| Mar 2008 | $49.40 | $51.80 | $36.50 | $40.40 | -16.18% | 35,964,730 |
| Feb 2008 | $46.40 | $50.20 | $41.60 | $48.20 | +5.93% | 18,076,930 |
| Jan 2008 | $50.10 | $51.00 | $40.50 | $45.50 | -7.89% | 23,350,740 |
| Dec 2007 | $42.60 | $49.70 | $39.80 | $49.40 | +18.47% | 14,971,730 |
| Nov 2007 | $39.10 | $46.10 | $36.50 | $41.70 | +5.57% | 24,285,090 |
| Oct 2007 | $38.00 | $40.50 | $35.40 | $39.50 | +4.22% | 14,042,930 |
| Sep 2007 | $34.50 | $39.80 | $33.10 | $37.90 | +10.82% | 15,551,780 |
| Aug 2007 | $38.70 | $41.10 | $29.80 | $34.20 | -12.53% | 16,832,530 |
| Jul 2007 | $36.10 | $42.50 | $36.10 | $39.10 | +8.91% | 15,356,290 |
| Jun 2007 | $36.70 | $38.00 | $34.90 | $35.90 | -0.55% | 12,203,440 |
| May 2007 | $40.80 | $41.10 | $34.60 | $36.10 | -11.74% | 24,221,860 |
| Apr 2007 | $41.80 | $44.30 | $39.10 | $40.90 | -0.49% | 17,179,430 |
| Mar 2007 | $45.00 | $45.60 | $39.00 | $41.10 | -8.87% | 16,250,220 |
| Feb 2007 | $44.80 | $48.60 | $42.20 | $45.10 | +2.97% | 13,653,350 |
| Jan 2007 | $49.30 | $50.20 | $40.70 | $43.80 | -11.52% | 14,994,940 |
| Dec 2006 | $54.20 | $55.00 | $48.00 | $49.50 | -9.17% | 10,426,560 |
| Nov 2006 | $50.00 | $54.80 | $47.80 | $54.50 | +11.22% | 13,333,540 |
| Oct 2006 | $47.40 | $49.70 | $42.00 | $49.00 | +4.03% | 14,177,320 |
| Sep 2006 | $54.30 | $58.40 | $44.30 | $47.10 | -13.26% | 16,999,830 |
| Aug 2006 | $47.90 | $55.80 | $47.90 | $54.30 | +13.60% | 15,623,290 |
| Jul 2006 | $48.30 | $50.80 | $43.20 | $47.80 | -0.62% | 10,537,550 |
| Jun 2006 | $46.80 | $52.30 | $39.30 | $48.10 | +0.63% | 17,884,240 |
| May 2006 | $71.20 | $71.40 | $44.10 | $47.80 | -31.52% | 31,084,670 |
| Apr 2006 | $67.10 | $73.70 | $62.60 | $69.80 | +6.40% | 19,580,720 |
| Mar 2006 | $55.20 | $69.80 | $52.10 | $65.60 | +18.41% | 23,874,720 |
| Feb 2006 | $52.50 | $57.60 | $47.50 | $55.40 | +6.95% | 12,351,270 |
| Jan 2006 | $40.70 | $54.30 | $40.70 | $51.80 | +29.50% | 12,834,230 |
| Dec 2005 | $43.80 | $45.20 | $37.60 | $40.00 | -7.19% | 11,359,230 |
| Nov 2005 | $37.80 | $47.00 | $33.70 | $43.10 | +14.32% | 7,844,000 |
| Oct 2005 | $41.90 | $43.20 | $36.00 | $37.70 | -10.87% | 9,114,610 |
| Sep 2005 | $37.10 | $44.30 | $36.50 | $42.30 | +15.89% | 9,980,570 |
| Aug 2005 | $35.90 | $41.90 | $34.00 | $36.50 | +2.82% | 7,705,330 |
| Jul 2005 | $36.00 | $37.50 | $33.00 | $35.50 | -2.20% | 4,684,580 |
| Jun 2005 | $34.50 | $38.00 | $31.00 | $36.30 | +9.01% | 6,280,410 |
| May 2005 | $30.80 | $34.30 | $27.00 | $33.30 | +7.77% | 6,161,170 |
| Apr 2005 | $36.70 | $37.60 | $30.50 | $30.90 | -15.80% | 5,650,010 |
| Mar 2005 | $40.10 | $45.00 | $34.10 | $36.70 | -8.48% | 6,530,590 |
| Feb 2005 | $35.50 | $43.00 | $32.70 | $40.10 | +13.60% | 5,906,820 |
| Jan 2005 | $38.70 | $39.40 | $34.50 | $35.30 | -10.18% | 4,591,570 |
| Dec 2004 | $46.00 | $46.70 | $37.50 | $39.30 | -14.38% | 6,576,320 |
| Nov 2004 | $50.50 | $52.50 | $43.60 | $45.90 | -7.27% | 7,910,400 |
| Oct 2004 | $47.40 | $51.50 | $42.70 | $49.50 | +4.43% | 6,467,140 |
| Sep 2004 | $36.60 | $48.90 | $34.00 | $47.40 | +31.67% | 5,580,790 |
| Aug 2004 | $34.90 | $39.20 | $30.60 | $36.00 | +4.05% | 4,851,690 |
| Jul 2004 | $41.30 | $43.40 | $30.10 | $34.60 | -15.20% | 6,815,590 |
| Jun 2004 | $48.00 | $48.90 | $37.60 | $40.80 | -13.01% | 7,376,760 |
| May 2004 | $46.50 | $52.80 | $38.00 | $46.90 | +1.30% | 9,176,880 |
| Apr 2004 | $71.40 | $71.90 | $43.80 | $46.30 | -33.86% | 11,915,060 |
| Mar 2004 | $73.40 | $76.00 | $63.40 | $70.00 | -1.13% | 11,183,240 |
| Feb 2004 | $53.70 | $76.90 | $50.70 | $70.80 | +29.91% | 12,212,990 |
| Jan 2004 | $57.40 | $68.30 | $53.00 | $54.50 | -5.71% | 13,648,890 |
| Dec 2003 | $54.60 | $59.50 | $42.50 | $57.80 | +11.58% | 10,958,150 |
| Nov 2003 | $34.80 | $52.50 | $31.30 | $51.80 | +48.42% | 8,727,160 |
| Oct 2003 | $31.00 | $35.90 | $28.20 | $34.90 | +12.22% | 7,847,890 |
| Sep 2003 | $30.90 | $38.70 | $26.50 | $31.10 | -1.27% | 11,582,100 |
| Aug 2003 | $20.00 | $34.00 | $18.70 | $31.50 | +58.29% | 10,355,750 |
| Jul 2003 | $13.90 | $20.40 | $13.60 | $19.90 | +43.17% | 9,562,390 |
| Jun 2003 | $13.40 | $14.80 | $12.80 | $13.90 | +5.30% | 4,021,710 |
| May 2003 | $13.50 | $16.70 | $12.50 | $13.20 | -2.22% | 3,084,220 |
| Apr 2003 | $14.00 | $14.10 | $12.40 | $13.50 | -4.26% | 1,682,010 |
| Mar 2003 | $15.40 | $15.40 | $11.00 | $14.10 | -8.44% | 2,269,670 |
| Feb 2003 | $18.00 | $18.80 | $15.10 | $15.40 | -14.44% | 2,823,820 |
| Jan 2003 | $19.20 | $21.60 | $17.00 | $18.00 | -6.25% | 5,544,400 |
| Dec 2002 | $14.20 | $20.30 | $14.10 | $19.20 | +28.86% | 4,367,620 |
| Nov 2002 | $14.60 | $18.50 | $14.20 | $14.90 | +7.97% | 1,828,380 |
| Oct 2002 | $15.40 | $16.30 | $12.10 | $13.80 | -12.66% | 1,944,240 |
| Sep 2002 | $20.80 | $21.10 | $15.10 | $15.80 | -20.20% | 2,642,870 |
| Aug 2002 | $14.50 | $20.40 | $13.60 | $19.80 | +32.89% | 2,953,990 |
| Jul 2002 | $15.80 | $25.00 | $12.20 | $14.90 | -11.83% | 5,135,210 |
| Jun 2002 | $18.70 | $22.00 | $14.10 | $16.90 | -8.65% | 5,544,140 |
| May 2002 | $12.90 | $20.20 | $9.00 | $18.50 | +43.41% | 6,875,770 |
| Apr 2002 | $13.90 | $15.00 | $10.50 | $12.90 | -11.64% | 2,540,930 |
| Mar 2002 | $12.90 | $15.00 | $11.40 | $14.60 | +16.80% | 1,584,320 |
| Feb 2002 | $8.90 | $13.50 | $8.90 | $12.50 | +42.05% | 1,631,900 |
| Jan 2002 | $8.40 | $9.50 | $7.80 | $8.80 | +10.00% | 808,970 |
| Dec 2001 | $7.40 | $8.40 | $6.60 | $8.00 | +9.59% | 547,870 |
| Nov 2001 | $8.40 | $8.50 | $6.50 | $7.30 | -15.12% | 314,930 |
| Oct 2001 | $8.20 | $9.40 | $7.60 | $8.60 | +2.38% | 413,940 |
| Sep 2001 | $8.30 | $9.70 | $6.30 | $8.40 | +1.20% | 610,360 |
| Aug 2001 | $9.30 | $9.90 | $7.70 | $8.30 | -10.75% | 701,490 |
| Jul 2001 | $13.40 | $13.40 | $8.70 | $9.30 | -30.08% | 535,630 |
| Jun 2001 | $12.40 | $17.40 | $12.40 | $13.30 | +9.92% | 832,750 |
| May 2001 | $12.60 | $20.20 | $11.90 | $12.10 | -3.20% | 1,060,570 |
| Apr 2001 | $11.00 | $15.00 | $9.80 | $12.50 | +20.19% | 864,410 |
| Mar 2001 | $15.10 | $17.40 | $9.60 | $10.40 | -35.00% | 390,530 |
| Feb 2001 | $15.50 | $16.00 | $10.80 | $16.00 | +4.58% | 191,000 |
| Jan 2001 | $8.75 | $16.00 | $8.75 | $15.30 | +63.20% | 280,590 |
| Dec 2000 | $10.00 | $17.50 | $8.75 | $9.38 | -16.67% | 432,320 |
| Nov 2000 | $10.00 | $14.38 | $8.13 | $11.25 | +12.50% | 333,730 |
| Oct 2000 | $13.75 | $14.38 | $10.00 | $10.00 | -23.81% | 317,840 |
| Sep 2000 | $16.25 | $18.75 | $12.50 | $13.13 | -19.23% | 270,480 |
| Aug 2000 | $15.63 | $17.50 | $12.50 | $16.25 | +8.33% | 315,810 |
| Jul 2000 | $23.75 | $24.38 | $13.75 | $15.00 | -38.46% | 546,030 |
| Jun 2000 | $24.38 | $28.75 | $23.13 | $24.38 | 0.00% | 369,210 |
| May 2000 | $23.75 | $38.75 | $23.75 | $24.38 | -2.50% | 307,220 |
| Apr 2000 | $29.38 | $30.63 | $23.13 | $25.00 | -14.89% | 242,240 |
| Mar 2000 | $33.13 | $37.50 | $23.75 | $29.38 | -12.96% | 276,480 |
| Feb 2000 | $33.13 | $43.13 | $33.13 | $33.75 | +1.89% | 392,420 |
| Jan 2000 | $35.00 | $37.50 | $30.63 | $33.13 | -3.64% | 233,010 |
| Dec 1999 | $40.00 | $40.63 | $30.63 | $34.38 | -15.38% | 431,030 |
| Nov 1999 | $43.13 | $45.00 | $39.38 | $40.63 | -7.14% | 288,270 |
| Oct 1999 | $49.38 | $56.25 | $43.13 | $43.75 | -6.67% | 313,390 |
| Sep 1999 | $44.38 | $56.88 | $39.38 | $46.88 | +2.74% | 541,530 |
| Aug 1999 | $43.75 | $50.63 | $41.88 | $45.63 | +4.29% | 257,160 |
| Jul 1999 | $47.50 | $47.50 | $40.00 | $43.75 | -5.41% | 224,000 |
| Jun 1999 | $43.13 | $47.50 | $39.38 | $46.25 | +10.45% | 211,880 |
| May 1999 | $48.13 | $51.25 | $41.25 | $41.88 | -9.46% | 386,510 |
| Apr 1999 | $40.63 | $49.38 | $35.63 | $46.25 | +12.12% | 465,530 |
| Mar 1999 | $51.88 | $53.75 | $38.13 | $41.25 | -22.35% | 434,470 |
| Feb 1999 | $50.00 | $62.50 | $48.75 | $53.13 | +6.25% | 356,810 |
| Jan 1999 | $46.25 | $58.75 | $46.25 | $50.00 | +8.11% | 312,550 |
| Dec 1998 | $50.00 | $50.63 | $40.63 | $46.25 | -8.64% | 430,150 |
| Nov 1998 | $56.25 | $60.00 | $48.75 | $50.63 | -10.00% | 351,420 |
| Oct 1998 | $76.88 | $76.88 | $53.75 | $56.25 | -23.08% | 322,640 |
| Sep 1998 | $41.25 | $75.00 | $40.63 | $73.13 | +80.00% | 476,290 |
| Aug 1998 | $73.75 | $76.25 | $40.63 | $40.63 | -44.44% | 251,370 |
| Jul 1998 | $68.75 | $82.50 | $65.00 | $73.13 | +8.33% | 292,530 |
| Jun 1998 | $89.38 | $93.75 | $63.75 | $67.50 | -24.48% | 599,610 |
| May 1998 | $116.88 | $116.88 | $85.00 | $89.38 | -23.53% | 406,850 |
| Apr 1998 | $128.75 | $136.25 | $116.25 | $116.88 | -9.22% | 466,520 |
| Mar 1998 | $115.00 | $131.25 | $105.00 | $128.75 | +12.57% | 498,550 |
| Feb 1998 | $90.00 | $115.00 | $86.25 | $114.38 | +25.34% | 596,780 |
| Jan 1998 | $90.00 | $95.00 | $76.88 | $91.25 | +2.10% | 423,060 |
| Dec 1997 | $85.00 | $94.38 | $70.63 | $89.38 | +3.62% | 735,750 |
| Nov 1997 | $104.38 | $110.00 | $83.75 | $86.25 | -16.87% | 555,860 |
| Oct 1997 | $165.00 | $167.50 | $103.75 | $103.75 | -36.40% | 697,970 |
| Sep 1997 | $143.75 | $163.75 | $133.75 | $163.13 | +14.47% | 211,730 |
| Aug 1997 | $131.88 | $146.88 | $130.00 | $142.50 | +8.57% | 167,820 |
| Jul 1997 | $129.38 | $135.00 | $123.75 | $131.25 | +1.45% | 273,150 |
| Jun 1997 | $136.25 | $141.25 | $116.25 | $129.38 | -5.05% | 421,500 |
| May 1997 | $137.50 | $147.50 | $127.50 | $136.25 | -0.91% | 392,140 |
| Apr 1997 | $162.50 | $165.00 | $136.25 | $137.50 | -15.38% | 131,310 |
| Mar 1997 | $180.00 | $181.25 | $150.00 | $162.50 | -10.96% | 227,340 |
| Feb 1997 | $152.50 | $183.75 | $148.75 | $182.50 | +19.67% | 357,320 |
| Jan 1997 | $148.75 | $166.25 | $138.75 | $152.50 | +0.83% | 292,520 |
| Dec 1996 | $143.75 | $168.75 | $142.50 | $151.25 | +3.42% | 236,580 |
| Nov 1996 | $145.00 | $167.50 | $142.50 | $146.25 | 0.00% | 245,430 |
| Oct 1996 | $143.75 | $153.75 | $138.75 | $146.25 | +1.74% | 211,680 |
| Sep 1996 | $150.00 | $152.50 | $132.50 | $143.75 | -4.96% | 167,630 |
| Aug 1996 | $153.75 | $157.50 | $142.50 | $151.25 | -2.42% | 188,390 |
| Jul 1996 | $188.75 | $196.25 | $141.25 | $155.00 | -15.65% | 337,430 |
| Jun 1996 | $223.75 | $225.00 | $182.50 | $183.75 | -16.95% | 216,110 |
| May 1996 | $201.25 | $223.75 | $195.00 | $221.25 | +11.32% | 219,290 |
| Apr 1996 | $206.25 | $218.75 | $187.50 | $198.75 | -2.45% | 220,880 |
| Mar 1996 | $237.50 | $238.75 | $200.00 | $203.75 | -13.76% | 313,540 |
| Feb 1996 | $227.50 | $257.50 | $223.75 | $236.25 | +3.85% | 412,240 |
| Jan 1996 | $175.00 | $228.75 | $175.00 | $227.50 | +32.85% | 486,860 |
| Dec 1995 | $177.50 | $191.25 | $166.25 | $171.25 | -5.52% | 189,040 |
| Nov 1995 | $167.50 | $192.50 | $166.25 | $181.25 | +7.41% | 328,530 |
| Oct 1995 | $203.75 | $211.25 | $166.25 | $168.75 | -16.67% | 271,600 |
| Sep 1995 | $191.25 | $210.00 | $183.75 | $202.50 | +5.88% | 230,100 |
| Aug 1995 | $172.50 | $211.25 | $172.50 | $191.25 | +10.87% | 195,550 |
| Jul 1995 | $173.75 | $196.25 | $171.25 | $172.50 | -1.43% | 141,240 |
| Jun 1995 | $195.00 | $201.25 | $172.50 | $175.00 | -10.26% | 180,650 |
| May 1995 | $200.00 | $216.25 | $186.25 | $195.00 | -1.27% | 303,410 |
| Apr 1995 | $182.50 | $211.25 | $182.50 | $197.50 | +6.76% | 286,820 |
| Mar 1995 | $155.00 | $192.50 | $147.50 | $185.00 | +22.31% | 207,040 |
| Feb 1995 | $156.25 | $162.50 | $145.00 | $151.25 | -1.63% | 115,950 |
| Jan 1995 | $162.50 | $181.25 | $148.75 | $153.75 | -6.11% | 110,450 |
| Dec 1994 | $161.25 | $170.00 | $143.75 | $163.75 | -0.76% | 178,290 |
| Nov 1994 | $186.25 | $190.00 | $152.50 | $165.00 | -11.41% | 145,210 |
| Oct 1994 | $211.25 | $215.00 | $180.00 | $186.25 | -12.35% | 123,060 |
| Sep 1994 | $211.25 | $221.25 | $207.50 | $212.50 | 0.00% | 197,620 |
| Aug 1994 | $180.00 | $212.50 | $171.25 | $212.50 | +20.57% | 167,870 |
| Jul 1994 | $186.25 | $190.00 | $175.00 | $176.25 | -5.37% | 107,980 |
| Jun 1994 | $186.25 | $193.75 | $175.00 | $186.25 | 0.00% | 101,380 |
| May 1994 | $186.25 | $198.75 | $171.25 | $186.25 | -1.32% | 202,570 |
| Apr 1994 | $222.50 | $226.25 | $165.00 | $188.75 | -16.57% | 166,240 |
| Mar 1994 | $193.75 | $230.00 | $182.50 | $226.25 | +15.29% | 254,010 |
| Feb 1994 | $206.25 | $211.25 | $186.25 | $196.25 | -4.85% | 158,370 |
| Jan 1994 | $215.00 | $235.00 | $191.25 | $206.25 | -4.07% | 294,000 |
| Dec 1993 | $182.50 | $223.75 | $182.50 | $215.00 | +17.81% | 195,930 |
| Nov 1993 | $201.25 | $210.00 | $177.50 | $182.50 | -9.32% | 131,460 |
| Oct 1993 | $173.75 | $206.25 | $171.25 | $201.25 | +15.83% | 114,340 |
| Sep 1993 | $203.75 | $203.75 | $155.00 | $173.75 | -14.72% | 385,010 |
| Aug 1993 | $232.50 | $236.25 | $193.75 | $203.75 | -12.37% | 322,820 |
| Jul 1993 | $210.00 | $246.25 | $200.00 | $232.50 | +11.38% | 368,850 |
| Jun 1993 | $193.75 | $210.00 | $172.50 | $208.75 | +6.37% | 241,160 |
| May 1993 | $182.50 | $217.50 | $175.00 | $196.25 | +6.08% | 440,230 |
| Apr 1993 | $157.50 | $185.00 | $151.25 | $185.00 | +15.63% | 287,700 |
| Mar 1993 | $125.00 | $162.50 | $125.00 | $160.00 | +28.00% | 173,910 |
| Feb 1993 | $117.50 | $140.00 | $112.50 | $125.00 | +5.26% | 127,850 |
| Jan 1993 | $113.75 | $118.75 | $98.75 | $118.75 | +2.15% | 107,160 |
| Dec 1992 | $130.00 | $137.50 | $108.75 | $116.25 | -9.71% | 146,050 |
| Nov 1992 | $132.50 | $146.25 | $127.50 | $128.75 | -1.90% | 53,000 |
| Oct 1992 | $153.75 | $156.25 | $130.00 | $131.25 | -13.22% | 59,280 |
| Sep 1992 | $165.00 | $166.25 | $148.75 | $151.25 | -9.02% | 44,080 |
| Aug 1992 | $163.75 | $166.25 | $148.75 | $166.25 | +1.53% | 43,270 |
| Jul 1992 | $172.50 | $177.50 | $160.00 | $163.75 | -3.68% | 43,410 |
| Jun 1992 | $151.25 | $183.75 | $151.25 | $170.00 | +13.33% | 78,020 |
| May 1992 | $140.00 | $160.00 | $140.00 | $150.00 | +6.19% | 55,950 |
| Apr 1992 | $147.50 | $160.00 | $138.75 | $141.25 | -2.59% | 42,520 |
| Mar 1992 | $157.50 | $158.75 | $137.50 | $145.00 | -7.94% | 65,620 |
| Feb 1992 | $158.75 | $167.50 | $152.50 | $157.50 | 0.00% | 67,040 |
| Jan 1992 | $142.50 | $165.00 | $137.50 | $157.50 | +10.53% | 99,390 |
| Dec 1991 | $157.50 | $160.00 | $133.75 | $142.50 | -10.24% | 79,880 |
| Nov 1991 | $163.75 | $167.50 | $145.00 | $158.75 | -3.05% | 76,370 |
| Oct 1991 | $165.00 | $170.00 | $151.25 | $163.75 | -2.96% | 114,040 |
| Sep 1991 | $175.00 | $178.75 | $156.25 | $168.75 | -3.57% | 88,710 |
| Aug 1991 | $195.00 | $196.25 | $167.50 | $175.00 | -10.26% | 107,300 |
| Jul 1991 | $212.50 | $230.00 | $192.50 | $195.00 | -6.59% | 69,660 |
| Jun 1991 | $207.50 | $225.00 | $195.00 | $208.75 | +4.37% | 90,960 |
| May 1991 | $178.75 | $200.00 | $175.00 | $200.00 | +12.68% | 63,420 |
| Apr 1991 | $171.25 | $200.00 | $171.25 | $177.50 | +3.65% | 72,840 |
| Mar 1991 | $178.75 | $195.00 | $165.00 | $171.25 | -4.20% | 53,870 |
| Feb 1991 | $146.25 | $180.00 | $143.75 | $178.75 | +23.28% | 69,750 |
| Jan 1991 | $166.25 | $173.75 | $136.25 | $145.00 | -14.71% | 71,840 |
| Dec 1990 | $147.50 | $170.00 | $133.75 | $170.00 | +14.29% | 92,150 |
| Nov 1990 | $182.50 | $190.00 | $135.00 | $148.75 | -18.49% | 85,710 |
| Oct 1990 | $255.00 | $257.50 | $167.50 | $182.50 | -29.47% | 65,130 |
| Sep 1990 | $260.00 | $286.25 | $248.75 | $258.75 | -0.48% | 83,980 |
| Aug 1990 | $292.50 | $310.00 | $260.00 | $260.00 | -8.37% | 78,580 |
| Jul 1990 | $251.25 | $290.00 | $246.25 | $283.75 | +12.94% | 36,250 |
| Jun 1990 | $290.00 | $290.00 | $231.25 | $251.25 | -13.36% | 47,960 |
| May 1990 | $253.75 | $292.50 | $240.00 | $290.00 | +15.42% | 59,080 |
| Apr 1990 | $256.25 | $287.50 | $247.50 | $251.25 | -1.95% | 59,990 |
| Mar 1990 | $250.00 | $273.75 | $248.75 | $256.25 | +2.50% | 86,160 |
| Feb 1990 | $230.00 | $270.00 | $230.00 | $250.00 | +8.70% | 100,310 |
| Jan 1990 | $216.25 | $253.75 | $203.75 | $230.00 | +6.36% | 97,740 |
| Dec 1989 | $223.75 | $241.25 | $210.00 | $216.25 | -3.35% | 69,740 |
| Nov 1989 | $192.50 | $231.25 | $192.50 | $223.75 | +16.99% | 89,040 |
| Oct 1989 | $185.00 | $200.00 | $173.75 | $191.25 | +3.38% | 39,440 |
| Sep 1989 | $172.50 | $188.75 | $171.25 | $185.00 | +7.25% | 31,140 |
| Aug 1989 | $171.25 | $187.50 | $170.00 | $172.50 | +0.73% | 25,640 |
| Jul 1989 | $178.75 | $187.50 | $168.75 | $171.25 | -4.20% | 16,490 |
| Jun 1989 | $168.75 | $182.50 | $165.00 | $178.75 | +5.15% | 26,800 |
| May 1989 | $178.75 | $178.75 | $155.00 | $170.00 | -4.90% | 47,510 |
| Apr 1989 | $176.25 | $195.00 | $173.75 | $178.75 | +1.42% | 15,470 |
| Mar 1989 | $176.25 | $191.25 | $168.75 | $176.25 | 0.00% | 39,500 |
| Feb 1989 | $158.75 | $180.00 | $157.50 | $176.25 | +11.02% | 29,190 |
| Jan 1989 | $162.50 | $176.25 | $155.00 | $158.75 | -2.31% | 29,580 |
| Dec 1988 | $176.25 | $182.50 | $160.00 | $162.50 | -7.80% | 23,640 |
| Nov 1988 | $175.00 | $188.75 | $172.50 | $176.25 | +0.71% | 19,180 |
| Oct 1988 | $180.00 | $192.50 | $168.75 | $175.00 | -3.45% | 29,480 |
| Sep 1988 | $186.25 | $190.00 | $168.75 | $181.25 | -2.68% | 44,540 |
| Aug 1988 | $206.25 | $207.50 | $177.50 | $186.25 | -9.70% | 35,110 |
| Jul 1988 | $193.75 | $221.25 | $190.00 | $206.25 | +5.77% | 57,530 |
| Jun 1988 | $197.50 | $217.50 | $190.00 | $195.00 | -1.27% | 51,280 |
| May 1988 | $196.25 | $203.75 | $192.50 | $197.50 | 0.00% | 26,740 |
| Apr 1988 | $185.00 | $198.75 | $177.50 | $197.50 | +6.76% | 70,940 |
| Mar 1988 | $161.25 | $187.50 | $158.75 | $185.00 | +14.73% | 106,240 |
| Feb 1988 | $156.25 | $163.75 | $150.00 | $161.25 | +3.20% | 165,820 |
| Jan 1988 | $183.75 | $205.00 | $153.75 | $156.25 | -14.97% | 127,110 |
| Dec 1987 | $198.75 | $216.25 | $170.00 | $183.75 | -7.55% | 180,440 |
| Nov 1987 | $170.00 | $232.50 | $153.75 | $198.75 | +16.91% | 183,750 |
| Oct 1987 | $265.00 | $267.50 | $147.50 | $170.00 | -35.85% | 154,080 |
| Sep 1987 | $267.50 | $287.50 | $262.50 | $265.00 | -0.93% | 92,040 |
| Aug 1987 | $290.00 | $302.50 | $260.00 | $267.50 | -7.76% | 130,120 |
| Jul 1987 | $208.75 | $297.50 | $206.25 | $290.00 | +38.92% | 250,190 |
| Jun 1987 | $230.00 | $242.50 | $192.50 | $208.75 | -9.24% | 218,510 |
| May 1987 | $301.25 | $321.25 | $218.75 | $230.00 | -23.65% | 189,330 |
| Apr 1987 | $262.50 | $360.00 | $262.50 | $301.25 | +14.76% | 369,070 |
| Mar 1987 | $226.25 | $270.00 | $222.50 | $262.50 | +16.02% | 174,780 |
| Feb 1987 | $193.75 | $231.25 | $193.75 | $226.25 | +16.77% | 74,850 |
| Jan 1987 | $172.50 | $213.75 | $170.00 | $193.75 | +12.32% | 92,050 |
| Dec 1986 | $175.00 | $180.00 | $167.50 | $172.50 | 0.00% | 77,400 |
| Nov 1986 | $193.75 | $206.25 | $162.50 | $172.50 | -10.97% | 50,290 |
| Oct 1986 | $186.25 | $216.25 | $185.00 | $193.75 | +4.03% | 85,310 |
| Sep 1986 | $160.00 | $228.75 | $157.50 | $186.25 | +16.41% | 120,890 |
| Aug 1986 | $140.00 | $162.50 | $136.25 | $160.00 | +14.29% | 43,840 |
| Jul 1986 | $125.00 | $140.00 | $117.50 | $140.00 | +12.00% | 14,850 |
| Jun 1986 | $138.75 | $153.75 | $125.00 | $125.00 | -9.91% | 22,910 |
| May 1986 | $118.75 | $141.25 | $111.25 | $138.75 | +16.84% | 20,530 |
| Apr 1986 | $135.00 | $137.50 | $115.00 | $118.75 | -12.04% | 25,410 |
| Mar 1986 | $147.50 | $155.00 | $135.00 | $135.00 | -8.47% | 23,030 |
| Feb 1986 | $165.00 | $165.00 | $142.50 | $147.50 | -10.61% | 18,240 |
| Jan 1986 | $132.50 | $187.50 | $131.25 | $165.00 | +24.53% | 50,290 |
| Dec 1985 | $158.75 | $161.25 | $131.25 | $132.50 | -16.54% | 26,210 |
| Nov 1985 | $157.50 | $168.75 | $143.75 | $158.75 | +0.79% | 24,850 |
| Oct 1985 | $155.00 | $175.00 | $152.50 | $157.50 | +1.61% | 28,300 |
| Sep 1985 | $162.50 | $165.00 | $138.75 | $155.00 | -4.62% | 20,070 |
| Aug 1985 | $157.50 | $182.50 | $151.25 | $162.50 | +3.17% | 45,250 |
| Jul 1985 | $130.00 | $158.75 | $122.50 | $157.50 | +21.15% | 34,000 |
| Jun 1985 | $141.25 | $142.50 | $128.75 | $130.00 | -7.96% | 13,300 |
| May 1985 | $147.50 | $148.75 | $140.00 | $141.25 | -4.24% | 20,880 |
| Apr 1985 | $158.75 | $158.75 | $147.50 | $147.50 | -7.09% | 15,600 |
| Mar 1985 | $145.00 | $158.75 | $145.00 | $158.75 | +9.48% | 47,820 |
| Feb 1985 | $147.50 | $155.00 | $137.50 | $145.00 | -1.69% | 30,940 |
| Jan 1985 | $133.75 | $150.00 | $125.00 | $147.50 | +10.28% | 24,000 |
| Dec 1984 | $147.50 | $152.50 | $130.00 | $133.75 | -9.32% | 29,970 |
| Nov 1984 | $155.00 | $173.75 | $147.50 | $147.50 | -4.84% | 18,460 |
| Oct 1984 | $170.00 | $170.00 | $155.00 | $155.00 | -8.82% | 14,520 |
| Sep 1984 | $182.50 | $185.00 | $165.00 | $170.00 | -6.85% | 17,440 |
| Aug 1984 | $147.50 | $195.00 | $147.50 | $182.50 | +23.73% | 19,850 |
| Jul 1984 | $180.00 | $185.00 | $145.00 | $147.50 | -18.06% | 21,450 |
| Jun 1984 | $207.50 | $212.50 | $180.00 | $180.00 | -12.20% | 11,760 |
| May 1984 | $200.00 | $215.00 | $185.00 | $205.00 | +2.50% | 20,470 |
| Apr 1984 | $225.00 | $225.00 | $200.00 | $200.00 | -11.11% | 10,490 |
| Mar 1984 | $212.50 | $232.50 | $207.50 | $225.00 | +5.88% | 24,100 |
| Feb 1984 | $192.50 | $217.50 | $192.50 | $212.50 | +11.84% | 24,160 |
| Jan 1984 | $192.50 | $197.50 | $180.00 | $190.00 | -1.30% | 15,110 |
| Dec 1983 | $197.50 | $202.50 | $175.00 | $192.50 | -2.53% | 24,530 |
| Nov 1983 | $162.50 | $205.00 | $160.00 | $197.50 | +21.54% | 21,640 |
| Oct 1983 | $175.00 | $195.00 | $162.50 | $162.50 | -10.96% | 34,560 |
| Sep 1983 | $215.00 | $222.50 | $177.50 | $182.50 | -15.12% | 29,530 |
| Aug 1983 | $202.50 | $222.50 | $190.00 | $215.00 | +4.88% | 64,930 |
| Jul 1983 | $220.00 | $230.00 | $202.50 | $205.00 | -6.82% | 26,480 |
| Jun 1983 | $257.50 | $265.00 | $220.00 | $220.00 | -14.56% | 24,850 |
| May 1983 | $185.00 | $285.00 | $185.00 | $257.50 | +43.06% | 62,780 |
| Apr 1983 | $160.00 | $195.00 | $160.00 | $180.00 | +14.29% | 14,650 |
| Mar 1983 | $152.50 | $172.50 | $150.00 | $157.50 | +8.62% | 18,280 |
| Feb 1983 | $197.50 | $202.50 | $145.00 | $145.00 | -27.50% | 20,930 |
| Jan 1983 | $180.00 | $207.50 | $177.50 | $200.00 | +11.11% | 35,230 |
| Dec 1982 | $147.50 | $185.00 | $137.50 | $180.00 | +26.32% | 26,360 |
| Nov 1982 | $130.00 | $145.00 | $127.50 | $142.50 | +9.62% | 19,240 |
| Oct 1982 | $117.50 | $140.00 | $115.00 | $130.00 | +13.04% | 17,690 |
| Sep 1982 | $100.00 | $122.50 | $97.50 | $115.00 | +15.00% | 17,420 |
| Aug 1982 | $85.00 | $115.00 | $85.00 | $100.00 | +21.21% | 19,270 |
| Jul 1982 | $70.00 | $92.50 | $67.50 | $82.50 | +17.86% | 12,960 |
| Jun 1982 | $75.00 | $78.75 | $50.00 | $70.00 | -6.67% | 16,120 |
| May 1982 | $80.00 | $82.50 | $72.50 | $75.00 | -6.25% | 4,970 |
| Apr 1982 | $72.50 | $96.25 | $72.50 | $80.00 | +14.29% | 9,760 |
| Mar 1982 | $82.50 | $85.00 | $60.00 | $70.00 | -15.15% | 9,990 |
| Feb 1982 | $92.50 | $92.50 | $82.50 | $82.50 | -10.81% | 5,410 |
| Jan 1982 | $92.50 | $97.50 | $85.00 | $92.50 | +5.71% | 7,190 |
| Dec 1981 | $105.00 | $112.50 | $87.50 | $87.50 | -14.63% | 14,700 |
| Nov 1981 | $115.00 | $117.50 | $95.00 | $102.50 | -10.87% | 10,220 |
| Oct 1981 | $105.00 | $145.00 | $102.50 | $115.00 | +9.52% | 11,680 |
| Sep 1981 | $110.00 | $137.50 | $102.50 | $105.00 | -4.55% | 7,480 |
| Aug 1981 | $122.50 | $130.00 | $107.50 | $110.00 | -12.00% | 9,090 |
| Jul 1981 | $105.00 | $132.50 | $102.50 | $125.00 | +21.95% | 12,380 |
| Jun 1981 | $137.50 | $140.00 | $97.50 | $102.50 | -24.07% | 11,870 |
| May 1981 | $145.00 | $155.00 | $127.50 | $135.00 | -6.90% | 7,020 |
| Apr 1981 | $162.50 | $175.00 | $145.00 | $145.00 | -10.77% | 8,920 |
| Mar 1981 | $150.00 | $185.00 | $135.00 | $162.50 | +8.33% | 14,810 |
| Feb 1981 | $152.50 | $157.50 | $142.50 | $150.00 | -6.25% | 8,340 |
| Jan 1981 | $174.00 | $178.00 | $137.50 | $160.00 | -8.05% | 13,231 |
| Dec 1980 | $188.00 | $192.00 | $142.00 | $174.00 | -6.45% | 20,269 |
| Nov 1980 | $182.00 | $202.00 | $154.00 | $186.00 | +3.33% | 13,504 |
| Oct 1980 | $220.00 | $226.00 | $180.00 | $180.00 | -16.67% | 14,379 |
| Sep 1980 | $154.00 | $232.00 | $154.00 | $216.00 | +45.95% | 40,968 |
| Aug 1980 | $150.00 | $158.00 | $144.00 | $148.00 | 0.00% | 10,191 |
| Jul 1980 | $156.00 | $168.00 | $148.00 | $148.00 | -5.13% | 12,268 |
| Jun 1980 | $128.00 | $164.00 | $128.00 | $156.00 | +34.48% | 14,042 |
| May 1980 | $116.00 | $130.00 | $108.00 | $116.00 | +3.57% | 15,231 |
| Apr 1980 | $120.00 | $140.00 | $104.00 | $112.00 | -6.67% | 15,406 |
| Mar 1980 | $136.00 | $168.00 | $92.00 | $120.00 | – | 12,215 |
Seasonality
CDE 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 | 3.4% | -9.1% | 2.2% | -0.8% | 12.9% | -2.2% | 5.5% | 5.5% | 1.7% | -3.1% | 0.6% | 7.3% |
| Months up | 6 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.6% | 32.8% | -30.9% | -4.3% | 7.6% | -15.5% | -8.6% | 39.4% | -15.3% | -25.6% | ||
| 2025 | 15.4% | -22.0% | 15.0% | -6.3% | 45.6% | 9.7% | -1.9% | 51.3% | 42.7% | -8.5% | 0.6% | 3.2% |
| 2024 | -17.5% | -3.7% | 45.6% | 19.9% | 27.2% | -2.3% | 15.5% | -5.4% | 12.1% | -6.4% | 0.3% | -11.5% |
| 2023 | 15.8% | -19.8% | 27.9% | -14.8% | -11.8% | -5.3% | 8.4% | -21.8% | -7.9% | 13.1% | 21.5% | 6.9% |
| 2022 | -6.9% | -8.3% | 3.5% | -18.4% | 7.2% | -21.8% | 5.6% | -14.0% | 23.9% | 10.5% | -7.4% | -4.0% |
| 2021 | -12.6% | -0.4% | 0.2% | -10.5% | 28.7% | -14.6% | -15.1% | -6.5% | -12.5% | 2.6% | -11.5% | -10.0% |
| 2020 | -25.4% | -31.0% | -22.8% | 31.2% | 36.6% | -11.7% | 56.1% | 6.7% | -12.8% | -4.2% | 0.3% | 46.0% |
| 2019 | 15.2% | -7.2% | -14.6% | -11.5% | -21.3% | 52.8% | 6.0% | 18.9% | -12.1% | 14.8% | 18.8% | 23.2% |
| 2018 | 7.2% | -4.9% | 4.6% | -5.4% | 6.5% | -5.7% | -7.9% | -18.9% | -6.2% | -10.3% | -17.4% | 13.2% |
| 2017 | 28.2% | -26.3% | -5.9% | 12.1% | 2.4% | -7.5% | -3.5% | 5.7% | 5.0% | -17.4% | 0.4% | -1.6% |