Cadence Design Systems Inc (CDNS) stock
CDNSNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 15/3040% above fair value
$327.89−14.86 (-4.34%)
Close on Oct 30, 2026Market cap $90.30BP/E 65.2Yield –
Price history
Cadence Design Systems share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$327.89
-4.34% on the day
52-week range
$262.75 – $416.69
-21.3% from the high
Change over 52 weeks
-2.4%
From $336.09 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $339.36 | $361.91 | $305.19 | $327.89 | -0.70% | 52,779,869 |
| Sep 2026 | $331.19 | $335.00 | $273.07 | $330.19 | -2.54% | 57,711,490 |
| Aug 2026 | $343.79 | $349.11 | $311.43 | $338.78 | -0.36% | 42,783,205 |
| Jul 2026 | $383.88 | $391.00 | $320.07 | $340.02 | -9.41% | 50,962,760 |
| Jun 2026 | $393.00 | $416.69 | $358.76 | $375.32 | +0.10% | 59,276,855 |
| May 2026 | $336.50 | $383.80 | $331.56 | $374.93 | +13.76% | 42,765,154 |
| Apr 2026 | $280.19 | $338.55 | $263.38 | $329.59 | +18.61% | 52,585,179 |
| Mar 2026 | $297.78 | $311.24 | $268.80 | $277.87 | -7.81% | 51,604,030 |
| Feb 2026 | $295.09 | $311.70 | $262.75 | $301.40 | +1.70% | 65,473,306 |
| Jan 2026 | $315.70 | $328.64 | $293.44 | $296.36 | -5.19% | 38,714,744 |
| Dec 2025 | $312.64 | $341.31 | $306.83 | $312.58 | +0.24% | 32,020,542 |
| Nov 2025 | $341.71 | $341.71 | $295.18 | $311.84 | -7.93% | 35,784,237 |
| Oct 2025 | $348.27 | $357.53 | $318.02 | $338.69 | -3.58% | 40,086,229 |
| Sep 2025 | $343.95 | $374.30 | $326.35 | $351.26 | +0.24% | 40,179,913 |
| Aug 2025 | $358.00 | $369.14 | $339.62 | $350.43 | -3.88% | 29,973,303 |
| Jul 2025 | $306.35 | $376.45 | $304.73 | $364.57 | +18.31% | 42,352,388 |
| Jun 2025 | $286.76 | $315.90 | $285.48 | $308.15 | +7.34% | 34,303,141 |
| May 2025 | $301.74 | $323.39 | $276.61 | $287.07 | -3.58% | 47,168,842 |
| Apr 2025 | $252.64 | $303.60 | $221.56 | $297.74 | +17.07% | 52,410,474 |
| Mar 2025 | $253.01 | $269.71 | $230.09 | $254.33 | +1.53% | 48,703,358 |
| Feb 2025 | $292.32 | $309.89 | $245.81 | $250.50 | -15.83% | 46,143,207 |
| Jan 2025 | $304.84 | $325.03 | $285.06 | $297.62 | -0.95% | 32,077,395 |
| Dec 2024 | $306.19 | $326.19 | $295.98 | $300.46 | -2.07% | 33,328,117 |
| Nov 2024 | $276.00 | $316.37 | $275.42 | $306.81 | +11.11% | 31,786,213 |
| Oct 2024 | $273.44 | $290.20 | $246.60 | $276.12 | +1.88% | 51,103,410 |
| Sep 2024 | $266.89 | $284.95 | $245.45 | $271.03 | +0.78% | 35,111,264 |
| Aug 2024 | $266.24 | $287.47 | $241.29 | $268.93 | +0.47% | 47,471,283 |
| Jul 2024 | $307.75 | $322.28 | $250.84 | $267.66 | -13.03% | 46,979,915 |
| Jun 2024 | $287.31 | $328.99 | $281.26 | $307.75 | +7.49% | 30,879,271 |
| May 2024 | $275.36 | $301.94 | $270.39 | $286.31 | +3.87% | 31,850,204 |
| Apr 2024 | $310.46 | $317.09 | $273.49 | $275.63 | -11.45% | 36,764,033 |
| Mar 2024 | $303.23 | $327.36 | $298.11 | $311.28 | +2.27% | 29,466,712 |
| Feb 2024 | $289.50 | $315.70 | $284.79 | $304.38 | +5.52% | 32,336,539 |
| Jan 2024 | $269.16 | $301.61 | $251.94 | $288.46 | +5.91% | 32,452,192 |
| Dec 2023 | $272.85 | $279.18 | $256.95 | $272.37 | -0.33% | 29,977,320 |
| Nov 2023 | $240.80 | $279.33 | $240.35 | $273.27 | +13.93% | 27,730,543 |
| Oct 2023 | $235.44 | $255.85 | $227.77 | $239.85 | +2.37% | 29,755,863 |
| Sep 2023 | $242.21 | $247.50 | $227.05 | $234.30 | -2.55% | 22,805,234 |
| Aug 2023 | $231.43 | $242.74 | $217.77 | $240.44 | +2.75% | 27,965,398 |
| Jul 2023 | $234.38 | $248.16 | $226.11 | $234.01 | -0.22% | 36,925,049 |
| Jun 2023 | $228.57 | $242.65 | $221.45 | $234.52 | +1.56% | 49,085,743 |
| May 2023 | $209.30 | $239.00 | $198.92 | $230.91 | +10.25% | 39,616,736 |
| Apr 2023 | $209.00 | $217.67 | $194.01 | $209.45 | -0.30% | 32,279,030 |
| Mar 2023 | $193.14 | $210.23 | $189.30 | $210.09 | +8.89% | 47,776,558 |
| Feb 2023 | $181.78 | $202.96 | $181.28 | $192.94 | +5.53% | 32,886,831 |
| Jan 2023 | $162.83 | $186.24 | $154.88 | $182.83 | +13.81% | 27,900,404 |
| Dec 2022 | $174.75 | $177.27 | $158.18 | $160.64 | -6.63% | 27,496,767 |
| Nov 2022 | $153.25 | $172.40 | $138.76 | $172.04 | +13.64% | 34,408,152 |
| Oct 2022 | $164.39 | $174.33 | $142.34 | $151.39 | -7.37% | 50,594,720 |
| Sep 2022 | $171.00 | $175.97 | $159.12 | $163.43 | -5.95% | 37,854,352 |
| Aug 2022 | $183.02 | $194.97 | $171.18 | $173.77 | -6.62% | 36,655,519 |
| Jul 2022 | $149.76 | $186.58 | $147.00 | $186.08 | +24.03% | 30,202,803 |
| Jun 2022 | $155.15 | $164.18 | $139.73 | $150.03 | -2.41% | 31,944,381 |
| May 2022 | $150.54 | $158.71 | $132.32 | $153.73 | +1.91% | 35,686,414 |
| Apr 2022 | $165.00 | $168.73 | $147.21 | $150.85 | -8.28% | 33,843,603 |
| Mar 2022 | $151.69 | $167.36 | $138.49 | $164.46 | +8.60% | 42,468,977 |
| Feb 2022 | $152.37 | $154.42 | $133.10 | $151.43 | -0.47% | 37,207,411 |
| Jan 2022 | $185.68 | $188.57 | $136.62 | $152.14 | -18.36% | 34,707,036 |
| Dec 2021 | $180.00 | $192.70 | $170.55 | $186.35 | +5.01% | 32,643,425 |
| Nov 2021 | $174.00 | $190.09 | $171.31 | $177.46 | +2.51% | 24,489,953 |
| Oct 2021 | $152.34 | $175.08 | $145.84 | $173.11 | +14.31% | 24,262,911 |
| Sep 2021 | $164.66 | $168.61 | $151.20 | $151.44 | -7.36% | 22,383,049 |
| Aug 2021 | $147.82 | $164.66 | $145.81 | $163.48 | +10.72% | 22,593,426 |
| Jul 2021 | $136.04 | $148.12 | $135.04 | $147.65 | +7.92% | 22,862,274 |
| Jun 2021 | $126.12 | $138.77 | $122.04 | $136.82 | +7.74% | 31,975,170 |
| May 2021 | $132.32 | $133.18 | $118.11 | $126.99 | -3.63% | 31,763,802 |
| Apr 2021 | $138.46 | $148.27 | $130.27 | $131.77 | -3.81% | 38,443,920 |
| Mar 2021 | $143.23 | $147.98 | $119.65 | $136.99 | -2.91% | 49,223,918 |
| Feb 2021 | $131.98 | $149.08 | $128.49 | $141.09 | +8.21% | 32,648,185 |
| Jan 2021 | $136.89 | $142.11 | $127.56 | $130.39 | -4.43% | 30,233,651 |
| Dec 2020 | $116.88 | $136.84 | $113.80 | $136.43 | +17.31% | 30,124,706 |
| Nov 2020 | $109.95 | $127.50 | $109.20 | $116.30 | +6.34% | 31,705,248 |
| Oct 2020 | $107.85 | $118.22 | $104.48 | $109.37 | +2.57% | 30,662,901 |
| Sep 2020 | $111.18 | $117.59 | $97.45 | $106.63 | -3.86% | 36,870,654 |
| Aug 2020 | $109.75 | $113.97 | $104.68 | $110.91 | +1.52% | 28,336,826 |
| Jul 2020 | $95.70 | $109.26 | $95.23 | $109.25 | +13.85% | 38,542,800 |
| Jun 2020 | $90.80 | $96.56 | $87.75 | $95.96 | +5.12% | 45,429,140 |
| May 2020 | $79.59 | $91.58 | $75.27 | $91.29 | +12.52% | 41,443,378 |
| Apr 2020 | $63.43 | $82.78 | $62.92 | $81.13 | +22.85% | 53,000,466 |
| Mar 2020 | $66.66 | $70.39 | $51.39 | $66.04 | -0.15% | 67,987,170 |
| Feb 2020 | $72.49 | $80.40 | $63.24 | $66.14 | -8.28% | 38,313,973 |
| Jan 2020 | $70.18 | $76.31 | $69.59 | $72.11 | +3.96% | 28,839,167 |
| Dec 2019 | $70.10 | $70.71 | $64.75 | $69.36 | -1.27% | 37,527,750 |
| Nov 2019 | $65.69 | $70.96 | $65.22 | $70.25 | +7.50% | 29,039,236 |
| Oct 2019 | $66.35 | $70.50 | $62.41 | $65.35 | -1.10% | 36,638,258 |
| Sep 2019 | $67.82 | $70.94 | $64.21 | $66.08 | -3.50% | 36,124,340 |
| Aug 2019 | $73.91 | $75.34 | $66.03 | $68.48 | -7.35% | 42,107,821 |
| Jul 2019 | $72.56 | $77.08 | $71.10 | $73.91 | +4.38% | 44,418,725 |
| Jun 2019 | $63.31 | $73.09 | $61.32 | $70.81 | +11.39% | 49,457,296 |
| May 2019 | $69.60 | $70.49 | $62.82 | $63.57 | -8.37% | 49,503,458 |
| Apr 2019 | $65.08 | $69.69 | $62.52 | $69.38 | +9.24% | 47,459,794 |
| Mar 2019 | $58.06 | $63.56 | $57.42 | $63.51 | +10.93% | 44,441,176 |
| Feb 2019 | $48.05 | $58.08 | $48.00 | $57.25 | +19.20% | 40,005,783 |
| Jan 2019 | $42.65 | $48.17 | $41.43 | $48.03 | +10.46% | 29,143,197 |
| Dec 2018 | $45.99 | $46.38 | $40.31 | $43.48 | -3.46% | 35,159,584 |
| Nov 2018 | $44.48 | $46.73 | $41.84 | $45.04 | +1.05% | 35,143,512 |
| Oct 2018 | $45.46 | $47.04 | $39.08 | $44.57 | -1.65% | 63,926,587 |
| Sep 2018 | $46.91 | $47.27 | $44.69 | $45.32 | -3.66% | 29,453,141 |
| Aug 2018 | $44.21 | $47.40 | $43.57 | $47.04 | +6.69% | 28,306,095 |
| Jul 2018 | $42.95 | $46.99 | $42.84 | $44.09 | +1.80% | 31,228,171 |
| Jun 2018 | $42.71 | $45.46 | $42.49 | $43.31 | +2.03% | 38,572,147 |
| May 2018 | $39.91 | $42.80 | $39.57 | $42.45 | +5.97% | 56,777,756 |
| Apr 2018 | $36.69 | $41.49 | $35.49 | $40.06 | +8.95% | 60,045,465 |
| Mar 2018 | $38.84 | $40.30 | $36.02 | $36.77 | -5.16% | 60,266,881 |
| Feb 2018 | $44.40 | $45.25 | $36.23 | $38.77 | -13.58% | 55,208,753 |
| Jan 2018 | $42.00 | $46.00 | $41.71 | $44.86 | +7.27% | 40,429,050 |
| Dec 2017 | $43.66 | $44.46 | $41.74 | $41.82 | -4.76% | 54,152,340 |
| Nov 2017 | $43.47 | $45.64 | $42.96 | $43.91 | +1.74% | 41,014,142 |
| Oct 2017 | $39.79 | $43.23 | $39.60 | $43.16 | +9.35% | 43,199,699 |
| Sep 2017 | $39.30 | $39.49 | $36.83 | $39.47 | +0.46% | 115,755,934 |
| Aug 2017 | $36.96 | $39.30 | $35.91 | $39.29 | +6.48% | 37,947,702 |
| Jul 2017 | $33.58 | $37.51 | $32.85 | $36.90 | +10.18% | 36,302,999 |
| Jun 2017 | $35.15 | $35.69 | $33.03 | $33.49 | -4.70% | 37,082,644 |
| May 2017 | $32.73 | $35.40 | $32.07 | $35.14 | +7.89% | 44,520,387 |
| Apr 2017 | $31.40 | $33.61 | $30.81 | $32.57 | +3.73% | 52,399,656 |
| Mar 2017 | $31.22 | $32.19 | $30.35 | $31.40 | +1.62% | 44,344,717 |
| Feb 2017 | $26.03 | $31.54 | $25.77 | $30.90 | +18.71% | 55,581,815 |
| Jan 2017 | $25.43 | $26.47 | $25.24 | $26.03 | +3.21% | 27,195,251 |
| Dec 2016 | $26.18 | $26.35 | $24.15 | $25.22 | -4.03% | 34,126,532 |
| Nov 2016 | $25.55 | $27.04 | $24.47 | $26.28 | +2.74% | 44,733,450 |
| Oct 2016 | $25.50 | $28.00 | $24.99 | $25.58 | +0.20% | 40,332,496 |
| Sep 2016 | $25.41 | $26.21 | $24.20 | $25.53 | +0.35% | 38,227,100 |
| Aug 2016 | $24.00 | $25.71 | $23.88 | $25.44 | +5.78% | 39,501,400 |
| Jul 2016 | $24.30 | $26.24 | $23.83 | $24.05 | -1.03% | 44,138,500 |
| Jun 2016 | $24.62 | $25.18 | $22.99 | $24.30 | -1.70% | 57,788,000 |
| May 2016 | $23.21 | $25.49 | $22.95 | $24.72 | +6.60% | 78,604,900 |
| Apr 2016 | $23.49 | $23.89 | $22.79 | $23.19 | -1.65% | 56,650,500 |
| Mar 2016 | $21.65 | $23.75 | $21.59 | $23.58 | +9.42% | 52,741,200 |
| Feb 2016 | $19.36 | $21.93 | $18.81 | $21.55 | +10.17% | 85,333,500 |
| Jan 2016 | $20.00 | $20.64 | $18.32 | $19.56 | -6.01% | 63,812,800 |
| Dec 2015 | $19.66 | $22.63 | $19.35 | $20.81 | -6.68% | 63,155,500 |
| Nov 2015 | $22.19 | $23.21 | $21.34 | $22.30 | +0.36% | 72,904,600 |
| Oct 2015 | $20.74 | $23.30 | $20.08 | $22.22 | +7.45% | 76,679,500 |
| Sep 2015 | $19.70 | $21.37 | $19.27 | $20.68 | +3.30% | 48,280,100 |
| Aug 2015 | $20.92 | $21.86 | $18.13 | $20.02 | -4.53% | 43,857,400 |
| Jul 2015 | $19.81 | $21.14 | $18.88 | $20.97 | +6.66% | 65,590,200 |
| Jun 2015 | $20.00 | $20.51 | $19.43 | $19.66 | -0.66% | 69,046,200 |
| May 2015 | $18.73 | $20.18 | $18.42 | $19.79 | +6.11% | 91,905,600 |
| Apr 2015 | $18.44 | $19.83 | $17.77 | $18.65 | +1.14% | 115,336,200 |
| Mar 2015 | $18.41 | $18.86 | $17.65 | $18.44 | +0.44% | 57,120,700 |
| Feb 2015 | $17.97 | $18.77 | $16.52 | $18.36 | +2.06% | 71,654,000 |
| Jan 2015 | $19.15 | $19.24 | $17.68 | $17.99 | -5.17% | 60,845,500 |
| Dec 2014 | $18.76 | $19.54 | $17.53 | $18.97 | +0.53% | 57,361,500 |
| Nov 2014 | $17.92 | $19.03 | $17.89 | $18.87 | +5.13% | 41,445,000 |
| Oct 2014 | $17.22 | $17.99 | $15.50 | $17.95 | +4.30% | 98,241,700 |
| Sep 2014 | $17.61 | $18.25 | $16.87 | $17.21 | -2.38% | 48,963,800 |
| Aug 2014 | $16.77 | $17.88 | $16.60 | $17.63 | +4.75% | 56,266,900 |
| Jul 2014 | $17.55 | $17.66 | $16.25 | $16.83 | -3.77% | 72,975,300 |
| Jun 2014 | $16.71 | $17.55 | $16.35 | $17.49 | +4.79% | 72,288,400 |
| May 2014 | $15.60 | $17.17 | $15.33 | $16.69 | +7.26% | 68,877,000 |
| Apr 2014 | $15.60 | $15.71 | $13.63 | $15.56 | +0.13% | 81,972,300 |
| Mar 2014 | $15.17 | $16.25 | $15.00 | $15.54 | +1.37% | 70,271,500 |
| Feb 2014 | $14.06 | $15.46 | $13.59 | $15.33 | +8.57% | 57,703,900 |
| Jan 2014 | $14.00 | $14.89 | $13.73 | $14.12 | +0.71% | 66,774,400 |
| Dec 2013 | $13.26 | $14.16 | $13.13 | $14.02 | +5.81% | 64,520,600 |
| Nov 2013 | $13.05 | $13.36 | $12.55 | $13.25 | +2.16% | 77,901,900 |
| Oct 2013 | $13.50 | $14.72 | $12.59 | $12.97 | -4.00% | 105,706,900 |
| Sep 2013 | $13.56 | $14.10 | $13.13 | $13.51 | +0.30% | 66,101,600 |
| Aug 2013 | $14.69 | $15.06 | $13.42 | $13.47 | -7.61% | 83,167,600 |
| Jul 2013 | $14.60 | $15.96 | $14.16 | $14.58 | +0.69% | 66,923,400 |
| Jun 2013 | $15.25 | $15.32 | $14.08 | $14.48 | -4.30% | 43,057,100 |
| May 2013 | $13.82 | $15.32 | $13.70 | $15.13 | +9.64% | 54,115,100 |
| Apr 2013 | $13.96 | $13.96 | $12.33 | $13.80 | -0.93% | 60,494,000 |
| Mar 2013 | $14.04 | $14.81 | $12.57 | $13.93 | -1.62% | 78,821,500 |
| Feb 2013 | $13.96 | $14.54 | $13.70 | $14.16 | +1.65% | 53,544,100 |
| Jan 2013 | $13.74 | $14.30 | $13.33 | $13.93 | +3.11% | 64,264,100 |
| Dec 2012 | $12.80 | $13.61 | $12.52 | $13.51 | +5.96% | 37,123,000 |
| Nov 2012 | $12.77 | $13.22 | $12.15 | $12.75 | +0.79% | 42,543,800 |
| Oct 2012 | $12.86 | $13.15 | $11.61 | $12.65 | -1.71% | 59,155,000 |
| Sep 2012 | $13.16 | $13.79 | $12.54 | $12.87 | -2.50% | 53,570,300 |
| Aug 2012 | $12.24 | $13.22 | $12.02 | $13.20 | +8.02% | 65,356,800 |
| Jul 2012 | $11.08 | $12.43 | $10.83 | $12.22 | +11.19% | 89,205,500 |
| Jun 2012 | $9.95 | $11.01 | $9.73 | $10.99 | +7.75% | 62,835,300 |
| May 2012 | $11.63 | $11.87 | $9.83 | $10.20 | -12.60% | 60,645,000 |
| Apr 2012 | $11.83 | $12.16 | $11.17 | $11.67 | -1.44% | 49,923,400 |
| Mar 2012 | $11.85 | $12.60 | $11.24 | $11.84 | +0.59% | 66,669,900 |
| Feb 2012 | $10.65 | $12.11 | $10.50 | $11.77 | +11.46% | 75,470,900 |
| Jan 2012 | $10.59 | $10.85 | $9.84 | $10.56 | +1.54% | 57,455,100 |
| Dec 2011 | $10.88 | $11.15 | $10.05 | $10.40 | -4.94% | 47,218,800 |
| Nov 2011 | $10.66 | $11.72 | $10.15 | $10.94 | -1.17% | 68,879,300 |
| Oct 2011 | $9.20 | $11.38 | $8.71 | $11.07 | +19.81% | 74,009,200 |
| Sep 2011 | $9.29 | $10.10 | $8.57 | $9.24 | 0.00% | 75,013,100 |
| Aug 2011 | $10.41 | $10.48 | $8.09 | $9.24 | -10.55% | 87,584,600 |
| Jul 2011 | $10.57 | $10.86 | $9.37 | $10.33 | -2.18% | 55,224,300 |
| Jun 2011 | $10.66 | $10.89 | $9.92 | $10.56 | -1.22% | 70,958,000 |
| May 2011 | $10.41 | $11.07 | $10.04 | $10.69 | +2.99% | 65,173,400 |
| Apr 2011 | $9.85 | $10.48 | $8.96 | $10.38 | +6.46% | 54,338,000 |
| Mar 2011 | $10.00 | $10.09 | $9.14 | $9.75 | -2.01% | 64,317,800 |
| Feb 2011 | $8.68 | $10.28 | $8.63 | $9.95 | +14.63% | 78,863,900 |
| Jan 2011 | $8.31 | $9.20 | $8.20 | $8.68 | +5.08% | 47,039,400 |
| Dec 2010 | $7.95 | $8.53 | $7.88 | $8.26 | +5.09% | 52,826,300 |
| Nov 2010 | $8.51 | $8.68 | $7.73 | $7.86 | -7.20% | 59,300,200 |
| Oct 2010 | $7.71 | $8.64 | $7.42 | $8.47 | +11.01% | 77,361,300 |
| Sep 2010 | $6.85 | $7.92 | $6.85 | $7.63 | +12.37% | 67,875,600 |
| Aug 2010 | $6.99 | $7.23 | $6.32 | $6.79 | -2.44% | 75,516,200 |
| Jul 2010 | $5.79 | $7.05 | $5.58 | $6.96 | +20.21% | 124,308,500 |
| Jun 2010 | $6.72 | $6.82 | $5.76 | $5.79 | -13.58% | 101,929,300 |
| May 2010 | $7.47 | $7.66 | $6.10 | $6.70 | -10.07% | 70,512,300 |
| Apr 2010 | $6.56 | $7.68 | $6.56 | $7.45 | +11.69% | 69,673,000 |
| Mar 2010 | $5.70 | $6.92 | $5.63 | $6.67 | +17.02% | 57,570,600 |
| Feb 2010 | $5.81 | $6.13 | $5.36 | $5.70 | -1.89% | 71,925,100 |
| Jan 2010 | $6.01 | $6.42 | $5.79 | $5.81 | -3.01% | 63,035,700 |
| Dec 2009 | $6.04 | $6.40 | $5.70 | $5.99 | -0.17% | 79,272,900 |
| Nov 2009 | $6.13 | $6.35 | $5.60 | $6.00 | -1.80% | 90,825,800 |
| Oct 2009 | $7.32 | $8.18 | $5.86 | $6.11 | -16.76% | 67,501,400 |
| Sep 2009 | $6.21 | $7.55 | $6.02 | $7.34 | +17.07% | 44,382,000 |
| Aug 2009 | $5.86 | $6.50 | $5.53 | $6.27 | +6.27% | 57,707,600 |
| Jul 2009 | $5.95 | $6.60 | $5.12 | $5.90 | 0.00% | 58,504,400 |
| Jun 2009 | $5.74 | $6.40 | $5.61 | $5.90 | +4.42% | 70,239,200 |
| May 2009 | $5.56 | $6.25 | $5.08 | $5.65 | +1.25% | 92,488,000 |
| Apr 2009 | $4.11 | $5.70 | $4.05 | $5.58 | +32.86% | 59,330,000 |
| Mar 2009 | $4.13 | $4.50 | $3.57 | $4.20 | 0.00% | 59,058,100 |
| Feb 2009 | $3.10 | $4.64 | $3.03 | $4.20 | +11.11% | 67,860,700 |
| Jan 2009 | $3.63 | $4.48 | $3.50 | $3.78 | +3.28% | 67,864,600 |
| Dec 2008 | $3.83 | $4.26 | $2.55 | $3.66 | -5.18% | 170,577,600 |
| Nov 2008 | $4.07 | $5.05 | $2.92 | $3.86 | -5.16% | 94,099,000 |
| Oct 2008 | $6.67 | $6.93 | $2.42 | $4.07 | -39.79% | 198,119,000 |
| Sep 2008 | $8.14 | $8.48 | $6.11 | $6.76 | -15.39% | 114,280,100 |
| Aug 2008 | $7.13 | $8.35 | $6.95 | $7.99 | +8.12% | 136,248,500 |
| Jul 2008 | $10.04 | $10.64 | $6.90 | $7.39 | -26.83% | 147,544,000 |
| Jun 2008 | $11.55 | $11.72 | $10.02 | $10.10 | -13.08% | 116,493,000 |
| May 2008 | $11.22 | $11.73 | $10.69 | $11.62 | +4.40% | 82,258,500 |
| Apr 2008 | $10.83 | $11.56 | $10.64 | $11.13 | +4.21% | 92,379,100 |
| Mar 2008 | $10.70 | $11.49 | $10.48 | $10.68 | +0.56% | 91,121,300 |
| Feb 2008 | $10.13 | $11.55 | $10.11 | $10.62 | +4.63% | 148,042,400 |
| Jan 2008 | $16.93 | $17.08 | $9.89 | $10.15 | -40.33% | 134,372,400 |
| Dec 2007 | $16.31 | $17.74 | $15.96 | $17.01 | +2.47% | 51,108,300 |
| Nov 2007 | $19.47 | $19.51 | $15.96 | $16.60 | -15.31% | 86,966,600 |
| Oct 2007 | $22.10 | $22.45 | $19.02 | $19.60 | -11.67% | 76,351,700 |
| Sep 2007 | $21.75 | $22.64 | $21.27 | $22.19 | +2.16% | 44,181,500 |
| Aug 2007 | $21.25 | $21.76 | $19.53 | $21.72 | +1.50% | 82,892,000 |
| Jul 2007 | $22.02 | $22.99 | $20.65 | $21.40 | -2.55% | 79,769,500 |
| Jun 2007 | $22.84 | $24.90 | $21.56 | $21.96 | -3.30% | 118,590,700 |
| May 2007 | $22.13 | $22.74 | $21.14 | $22.71 | +2.30% | 74,808,700 |
| Apr 2007 | $21.10 | $23.08 | $20.94 | $22.20 | +5.41% | 74,883,800 |
| Mar 2007 | $19.47 | $21.23 | $19.26 | $21.06 | +5.62% | 77,403,600 |
| Feb 2007 | $19.47 | $21.23 | $19.42 | $19.94 | +5.39% | 88,876,600 |
| Jan 2007 | $17.99 | $19.03 | $17.65 | $18.92 | +5.64% | 74,017,400 |
| Dec 2006 | $18.38 | $18.75 | $17.42 | $17.91 | -2.56% | 87,973,800 |
| Nov 2006 | $17.97 | $18.99 | $17.79 | $18.38 | +2.91% | 48,513,500 |
| Oct 2006 | $17.02 | $18.14 | $16.70 | $17.86 | +5.31% | 36,770,400 |
| Sep 2006 | $16.50 | $17.19 | $15.77 | $16.96 | +3.16% | 35,826,000 |
| Aug 2006 | $15.95 | $17.00 | $15.42 | $16.44 | +1.61% | 45,341,000 |
| Jul 2006 | $17.23 | $17.52 | $14.93 | $16.18 | -5.49% | 63,268,500 |
| Jun 2006 | $17.94 | $18.52 | $16.33 | $17.12 | -5.10% | 55,739,800 |
| May 2006 | $18.84 | $19.65 | $17.70 | $18.04 | -4.70% | 53,578,000 |
| Apr 2006 | $18.45 | $18.98 | $17.69 | $18.93 | +2.38% | 31,139,500 |
| Mar 2006 | $17.78 | $18.56 | $17.32 | $18.49 | +4.17% | 42,437,900 |
| Feb 2006 | $17.42 | $18.04 | $16.33 | $17.75 | +0.51% | 48,678,500 |
| Jan 2006 | $16.89 | $17.75 | $16.40 | $17.66 | +4.37% | 42,134,500 |
| Dec 2005 | $17.05 | $18.65 | $16.84 | $16.92 | -1.17% | 50,000,700 |
| Nov 2005 | $15.86 | $17.78 | $15.71 | $17.12 | +7.13% | 37,421,900 |
| Oct 2005 | $16.16 | $16.92 | $15.35 | $15.98 | -1.11% | 30,635,400 |
| Sep 2005 | $15.88 | $16.40 | $15.65 | $16.16 | +0.94% | 27,037,800 |
| Aug 2005 | $15.40 | $16.02 | $14.94 | $16.01 | -0.50% | 27,058,000 |
| Jul 2005 | $13.64 | $16.15 | $13.59 | $16.09 | +17.79% | 26,984,000 |
| Jun 2005 | $13.92 | $14.47 | $13.48 | $13.66 | -2.22% | 26,773,200 |
| May 2005 | $14.00 | $14.43 | $13.67 | $13.97 | -0.21% | 25,540,300 |
| Apr 2005 | $14.99 | $15.05 | $13.49 | $14.00 | -6.35% | 33,836,400 |
| Mar 2005 | $13.81 | $14.97 | $13.59 | $14.95 | +8.49% | 44,041,600 |
| Feb 2005 | $13.05 | $14.02 | $13.02 | $13.78 | +3.38% | 26,977,900 |
| Jan 2005 | $13.90 | $14.06 | $12.90 | $13.33 | -3.48% | 44,539,600 |
| Dec 2004 | $13.76 | $14.66 | $13.65 | $13.81 | +0.51% | 37,518,000 |
| Nov 2004 | $12.40 | $13.84 | $12.35 | $13.74 | +10.45% | 32,852,400 |
| Oct 2004 | $13.10 | $13.81 | $12.01 | $12.44 | -4.60% | 37,974,700 |
| Sep 2004 | $12.43 | $13.33 | $12.27 | $13.04 | +4.91% | 21,577,200 |
| Aug 2004 | $12.50 | $13.23 | $11.47 | $12.43 | -7.72% | 48,570,600 |
| Jul 2004 | $14.55 | $14.66 | $12.88 | $13.47 | -7.93% | 38,625,500 |
| Jun 2004 | $13.82 | $14.89 | $13.69 | $14.63 | +5.71% | 34,582,100 |
| May 2004 | $12.82 | $14.14 | $12.41 | $13.84 | +7.96% | 35,514,600 |
| Apr 2004 | $14.74 | $15.31 | $12.78 | $12.82 | -13.03% | 36,293,000 |
| Mar 2004 | $15.43 | $15.99 | $14.06 | $14.74 | -4.47% | 28,586,000 |
| Feb 2004 | $16.27 | $16.71 | $14.52 | $15.43 | -6.88% | 42,766,700 |
| Jan 2004 | $18.10 | $19.48 | $16.00 | $16.57 | -7.84% | 44,854,000 |
| Dec 2003 | $16.96 | $18.32 | $16.46 | $17.98 | +7.47% | 43,417,800 |
| Nov 2003 | $15.39 | $16.76 | $15.38 | $16.73 | +8.71% | 38,028,700 |
| Oct 2003 | $13.33 | $15.56 | $12.95 | $15.39 | +14.85% | 60,226,500 |
| Sep 2003 | $14.22 | $14.49 | $13.00 | $13.40 | -5.77% | 58,638,500 |
| Aug 2003 | $13.35 | $14.25 | $12.35 | $14.22 | +4.02% | 62,580,400 |
| Jul 2003 | $12.12 | $13.80 | $11.66 | $13.67 | +13.35% | 44,084,500 |
| Jun 2003 | $13.95 | $14.18 | $11.60 | $12.06 | -13.24% | 36,148,700 |
| May 2003 | $11.72 | $14.18 | $11.35 | $13.90 | +21.61% | 38,664,000 |
| Apr 2003 | $10.00 | $11.50 | $9.65 | $11.43 | +14.30% | 32,649,600 |
| Mar 2003 | $10.75 | $11.05 | $9.90 | $10.00 | -5.57% | 23,738,500 |
| Feb 2003 | $9.55 | $10.74 | $9.28 | $10.59 | +6.75% | 22,353,400 |
| Jan 2003 | $11.90 | $11.94 | $8.71 | $9.92 | -15.86% | 59,513,600 |
| Dec 2002 | $14.42 | $15.12 | $11.25 | $11.79 | -18.24% | 23,262,500 |
| Nov 2002 | $10.10 | $15.02 | $9.90 | $14.42 | +42.35% | 36,782,900 |
| Oct 2002 | $10.25 | $12.10 | $8.65 | $10.13 | -0.39% | 32,763,000 |
| Sep 2002 | $13.10 | $14.47 | $9.99 | $10.17 | -24.50% | 20,492,000 |
| Aug 2002 | $12.05 | $15.58 | $11.00 | $13.47 | +8.19% | 33,205,200 |
| Jul 2002 | $16.12 | $16.12 | $10.10 | $12.45 | -22.77% | 37,613,800 |
| Jun 2002 | $19.05 | $19.05 | $14.43 | $16.12 | -16.30% | 27,513,200 |
| May 2002 | $20.42 | $21.60 | $17.75 | $19.26 | -5.96% | 25,931,500 |
| Apr 2002 | $22.65 | $23.00 | $19.50 | $20.48 | -9.42% | 27,733,600 |
| Mar 2002 | $21.20 | $24.19 | $21.15 | $22.61 | +6.90% | 22,903,000 |
| Feb 2002 | $23.94 | $24.39 | $20.50 | $21.15 | -10.76% | 22,748,400 |
| Jan 2002 | $22.00 | $24.34 | $20.58 | $23.70 | +8.12% | 29,691,000 |
| Dec 2001 | $23.90 | $23.98 | $21.60 | $21.92 | -8.09% | 28,976,000 |
| Nov 2001 | $21.05 | $24.94 | $21.05 | $23.85 | +12.82% | 33,367,700 |
| Oct 2001 | $16.25 | $22.20 | $16.09 | $21.14 | +26.97% | 37,370,800 |
| Sep 2001 | $22.25 | $22.91 | $14.10 | $16.65 | -24.25% | 21,034,900 |
| Aug 2001 | $23.10 | $24.00 | $20.75 | $21.98 | -0.36% | 35,394,300 |
| Jul 2001 | $18.75 | $23.00 | $16.90 | $22.06 | +18.41% | 25,711,700 |
| Jun 2001 | $21.40 | $24.54 | $18.20 | $18.63 | -11.91% | 34,402,000 |
| May 2001 | $20.92 | $24.20 | $19.92 | $21.15 | +2.17% | 28,899,600 |
| Apr 2001 | $18.55 | $22.10 | $15.90 | $20.70 | +11.95% | 45,971,700 |
| Mar 2001 | $24.50 | $25.55 | $17.21 | $18.49 | -27.06% | 50,567,300 |
| Feb 2001 | $29.49 | $29.65 | $24.39 | $25.35 | -14.04% | 34,074,100 |
| Jan 2001 | $26.13 | $32.69 | $23.38 | $29.49 | +7.24% | 51,103,400 |
| Dec 2000 | $23.44 | $28.94 | $23.25 | $27.50 | +17.33% | 25,457,000 |
| Nov 2000 | $25.44 | $26.56 | $21.75 | $23.44 | -8.76% | 20,469,000 |
| Oct 2000 | $25.88 | $27.50 | $21.13 | $25.69 | 0.00% | 31,881,400 |
| Sep 2000 | $21.13 | $27.63 | $20.69 | $25.69 | +20.88% | 37,536,400 |
| Aug 2000 | $20.75 | $21.38 | $19.31 | $21.25 | +1.80% | 26,476,800 |
| Jul 2000 | $20.69 | $23.50 | $19.31 | $20.88 | +2.45% | 26,469,000 |
| Jun 2000 | $16.00 | $21.25 | $16.00 | $20.38 | +27.34% | 21,649,900 |
| May 2000 | $16.94 | $18.88 | $13.25 | $16.00 | -4.83% | 37,223,000 |
| Apr 2000 | $20.31 | $20.31 | $13.00 | $16.81 | -18.48% | 26,751,500 |
| Mar 2000 | $20.06 | $23.69 | $19.00 | $20.63 | +3.45% | 33,110,200 |
| Feb 2000 | $20.94 | $23.38 | $17.69 | $19.94 | -3.33% | 32,376,500 |
| Jan 2000 | $23.75 | $24.63 | $20.25 | $20.63 | -14.06% | 38,246,900 |
| Dec 1999 | $17.44 | $24.06 | $17.38 | $24.00 | +35.21% | 36,373,200 |
| Nov 1999 | $15.13 | $19.25 | $14.94 | $17.75 | +16.87% | 27,367,900 |
| Oct 1999 | $13.38 | $15.38 | $13.13 | $15.19 | +13.55% | 23,141,500 |
| Sep 1999 | $13.63 | $14.88 | $12.81 | $13.38 | -1.83% | 27,095,800 |
| Aug 1999 | $10.56 | $13.75 | $9.19 | $13.63 | +28.99% | 51,235,500 |
| Jul 1999 | $13.00 | $16.75 | $10.13 | $10.56 | -16.34% | 60,936,700 |
| Jun 1999 | $13.00 | $15.63 | $12.50 | $12.63 | -1.94% | 43,245,300 |
| May 1999 | $13.63 | $14.00 | $11.06 | $12.88 | -5.07% | 63,771,700 |
| Apr 1999 | $25.94 | $26.63 | $10.63 | $13.56 | -47.33% | 90,966,800 |
| Mar 1999 | $24.06 | $27.88 | $21.63 | $25.75 | +7.01% | 48,308,800 |
| Feb 1999 | $32.00 | $32.31 | $23.75 | $24.06 | -24.80% | 23,556,200 |
| Jan 1999 | $29.75 | $34.13 | $28.25 | $32.00 | +7.56% | 29,544,000 |
| Dec 1998 | $27.88 | $31.75 | $24.75 | $29.75 | +5.78% | 25,729,400 |
| Nov 1998 | $22.75 | $30.00 | $19.56 | $28.13 | +33.93% | 45,040,500 |
| Oct 1998 | $25.31 | $27.25 | $19.13 | $21.00 | -17.85% | 36,863,100 |
| Sep 1998 | $21.31 | $26.25 | $20.00 | $25.56 | +21.01% | 19,224,000 |
| Aug 1998 | $28.81 | $30.00 | $21.13 | $21.13 | -26.68% | 17,048,700 |
| Jul 1998 | $31.25 | $32.25 | $24.56 | $28.81 | -7.80% | 36,020,500 |
| Jun 1998 | $35.00 | $35.50 | $30.25 | $31.25 | -11.35% | 27,988,700 |
| May 1998 | $36.06 | $39.00 | $34.50 | $35.25 | -2.93% | 13,407,400 |
| Apr 1998 | $34.63 | $38.25 | $33.19 | $36.31 | +4.87% | 18,047,800 |
| Mar 1998 | $35.00 | $36.38 | $32.38 | $34.63 | -0.89% | 16,770,000 |
| Feb 1998 | $28.25 | $36.00 | $28.25 | $34.94 | +24.78% | 23,526,800 |
| Jan 1998 | $24.38 | $28.88 | $22.06 | $28.00 | +14.29% | 20,876,300 |
| Dec 1997 | $26.13 | $29.13 | $21.63 | $24.50 | -2.97% | 28,226,500 |
| Nov 1997 | $26.81 | $28.66 | $24.94 | $25.25 | -5.16% | 19,546,000 |
| Oct 1997 | $26.81 | $28.78 | $21.31 | $26.63 | -0.47% | 59,599,800 |
| Sep 1997 | $23.78 | $28.03 | $23.22 | $26.75 | +12.48% | 26,592,800 |
| Aug 1997 | $22.34 | $24.63 | $21.88 | $23.78 | +7.03% | 19,656,000 |
| Jul 1997 | $16.75 | $23.25 | $16.75 | $22.22 | +32.65% | 39,141,800 |
| Jun 1997 | $16.50 | $16.75 | $14.25 | $16.75 | +0.75% | 27,232,200 |
| May 1997 | $15.94 | $19.06 | $15.94 | $16.63 | +3.91% | 30,061,000 |
| Apr 1997 | $17.13 | $17.63 | $13.06 | $16.00 | -7.25% | 45,755,000 |
| Mar 1997 | $18.25 | $19.06 | $14.31 | $17.25 | -6.44% | 37,633,000 |
| Feb 1997 | $19.25 | $19.31 | $17.50 | $18.44 | -3.59% | 34,654,200 |
| Jan 1997 | $19.63 | $22.50 | $18.50 | $19.13 | -3.16% | 35,617,200 |
| Dec 1996 | $19.75 | $20.38 | $17.38 | $19.75 | -0.94% | 20,555,200 |
| Nov 1996 | $18.44 | $19.94 | $16.31 | $19.94 | +9.25% | 25,938,600 |
| Oct 1996 | $18.00 | $20.69 | $16.94 | $18.25 | +1.39% | 20,499,000 |
| Sep 1996 | $14.81 | $19.63 | $13.50 | $18.00 | +21.52% | 27,558,400 |
| Aug 1996 | $15.25 | $16.50 | $12.88 | $14.81 | -2.87% | 23,196,400 |
| Jul 1996 | $17.06 | $18.63 | $10.69 | $15.25 | -9.63% | 36,938,200 |
| Jun 1996 | $19.06 | $22.19 | $15.50 | $16.88 | -10.79% | 24,942,000 |
| May 1996 | $17.38 | $19.08 | $16.46 | $18.92 | +8.61% | 14,085,300 |
| Apr 1996 | $14.75 | $17.79 | $14.29 | $17.42 | +18.41% | 15,341,100 |
| Mar 1996 | $14.71 | $15.00 | $13.08 | $14.71 | -1.12% | 13,104,600 |
| Feb 1996 | $13.13 | $15.25 | $13.08 | $14.88 | +14.06% | 17,846,400 |
| Jan 1996 | $13.92 | $13.92 | $10.83 | $13.04 | -6.85% | 27,035,100 |
| Dec 1995 | $12.00 | $14.13 | $11.08 | $14.00 | +16.67% | 17,663,700 |
| Nov 1995 | $10.79 | $12.75 | $10.79 | $12.00 | +11.63% | 16,584,300 |
| Oct 1995 | $8.83 | $11.67 | $8.03 | $10.75 | +23.25% | 31,561,950 |
| Sep 1995 | $8.06 | $9.28 | $8.00 | $8.72 | +8.27% | 14,773,050 |
| Aug 1995 | $8.39 | $8.50 | $7.47 | $8.06 | -3.97% | 15,961,500 |
| Jul 1995 | $7.11 | $8.78 | $6.89 | $8.39 | +16.15% | 20,106,900 |
| Jun 1995 | $6.64 | $7.75 | $6.31 | $7.22 | +8.79% | 27,378,900 |
| May 1995 | $7.17 | $7.42 | $6.22 | $6.64 | -6.64% | 31,717,350 |
| Apr 1995 | $5.83 | $7.17 | $5.64 | $7.11 | +20.75% | 20,834,550 |
| Mar 1995 | $5.72 | $6.19 | $5.58 | $5.89 | +3.42% | 29,494,350 |
| Feb 1995 | $4.89 | $5.81 | $4.86 | $5.69 | +17.14% | 26,608,950 |
| Jan 1995 | $4.56 | $5.56 | $4.28 | $4.86 | +6.06% | 34,856,550 |
| Dec 1994 | $4.58 | $4.83 | $4.25 | $4.58 | 0.00% | 16,353,000 |
| Nov 1994 | $4.42 | $4.72 | $4.31 | $4.58 | +3.13% | 18,872,550 |
| Oct 1994 | $4.06 | $4.50 | $3.75 | $4.44 | +10.34% | 26,972,550 |
| Sep 1994 | $3.58 | $4.06 | $3.56 | $4.03 | +10.69% | 25,513,650 |
| Aug 1994 | $3.14 | $3.67 | $3.06 | $3.64 | +15.93% | 17,739,450 |
| Jul 1994 | $3.72 | $3.89 | $2.94 | $3.14 | -15.67% | 56,503,350 |
| Jun 1994 | $3.28 | $3.75 | $3.25 | $3.72 | +12.60% | 34,519,500 |
| May 1994 | $3.22 | $3.39 | $2.83 | $3.31 | +2.59% | 24,152,400 |
| Apr 1994 | $3.00 | $3.31 | $2.81 | $3.22 | +3.57% | 24,690,600 |
| Mar 1994 | $2.89 | $3.47 | $2.58 | $3.11 | +7.69% | 45,457,200 |
| Feb 1994 | $2.44 | $3.00 | $2.42 | $2.89 | +18.18% | 28,252,800 |
| Jan 1994 | $2.56 | $2.56 | $2.28 | $2.44 | -5.38% | 22,377,150 |
| Dec 1993 | $2.61 | $2.92 | $2.47 | $2.58 | +4.49% | 14,230,350 |
| Nov 1993 | $2.64 | $2.72 | $2.36 | $2.47 | -4.30% | 13,225,950 |
| Oct 1993 | $2.31 | $2.67 | $2.31 | $2.58 | +10.71% | 17,021,250 |
| Sep 1993 | $2.64 | $2.64 | $2.17 | $2.33 | -11.58% | 16,394,400 |
| Aug 1993 | $2.67 | $3.06 | $2.58 | $2.64 | -1.04% | 23,848,650 |
| Jul 1993 | $3.03 | $3.19 | $2.64 | $2.67 | -11.93% | 21,326,850 |
| Jun 1993 | $2.67 | $3.14 | $2.42 | $3.03 | +13.54% | 30,787,650 |
| May 1993 | $2.06 | $2.75 | $2.00 | $2.67 | +29.73% | 39,504,150 |
| Apr 1993 | $2.33 | $2.39 | $1.83 | $2.06 | -11.90% | 49,057,200 |
| Mar 1993 | $4.33 | $4.44 | $2.06 | $2.33 | -45.81% | 66,092,850 |
| Feb 1993 | $5.03 | $5.17 | $3.92 | $4.31 | -12.43% | 23,857,200 |
| Jan 1993 | $4.83 | $5.42 | $4.22 | $4.92 | +3.51% | 37,577,700 |
| Dec 1992 | $4.61 | $5.22 | $4.28 | $4.75 | +1.78% | 26,322,300 |
| Nov 1992 | $4.17 | $4.75 | $4.14 | $4.67 | +12.00% | 19,143,000 |
| Oct 1992 | $3.83 | $4.36 | $2.92 | $4.17 | +7.91% | 43,065,450 |
| Sep 1992 | $4.31 | $4.69 | $3.56 | $3.86 | -10.32% | 39,008,700 |
| Aug 1992 | $4.25 | $4.31 | $3.69 | $4.31 | +1.98% | 15,715,800 |
| Jul 1992 | $4.56 | $4.92 | $3.89 | $4.22 | -6.75% | 34,386,750 |
| Jun 1992 | $5.25 | $5.25 | $4.36 | $4.53 | -14.66% | 21,330,450 |
| May 1992 | $5.72 | $5.86 | $5.25 | $5.31 | -8.17% | 10,903,500 |
| Apr 1992 | $4.44 | $5.78 | $4.22 | $5.78 | +28.40% | 27,020,250 |
| Mar 1992 | $5.81 | $6.08 | $4.39 | $4.50 | -23.22% | 42,308,550 |
| Feb 1992 | $6.14 | $6.64 | $5.72 | $5.86 | -4.09% | 17,076,150 |
| Jan 1992 | $5.53 | $6.64 | $5.17 | $6.11 | +9.45% | 25,960,950 |
| Dec 1991 | $4.53 | $5.64 | $4.39 | $5.58 | +23.31% | 13,068,900 |
| Nov 1991 | $5.22 | $5.31 | $4.36 | $4.53 | -10.93% | 15,169,950 |
| Oct 1991 | $3.97 | $5.11 | $3.61 | $5.08 | +27.97% | 32,006,700 |
| Sep 1991 | $4.25 | $4.58 | $3.78 | $3.97 | -8.33% | 10,462,950 |
| Aug 1991 | $3.50 | $4.42 | $3.50 | $4.33 | +23.81% | 24,909,300 |
| Jul 1991 | $4.00 | $4.19 | $3.22 | $3.50 | -11.27% | 25,876,350 |
| Jun 1991 | $5.14 | $5.28 | $3.89 | $3.94 | -24.06% | 15,415,200 |
| May 1991 | $5.47 | $5.75 | $4.53 | $5.19 | -6.03% | 15,672,600 |
| Apr 1991 | $6.83 | $7.17 | $5.36 | $5.53 | -18.78% | 34,058,700 |
| Mar 1991 | $6.50 | $7.69 | $6.17 | $6.81 | +3.81% | 19,388,250 |
| Feb 1991 | $5.89 | $7.00 | $5.64 | $6.56 | +14.01% | 24,615,900 |
| Jan 1991 | $5.33 | $6.08 | $4.67 | $5.75 | +8.38% | 17,511,750 |
| Dec 1990 | $4.53 | $5.50 | $4.53 | $5.31 | +19.38% | 12,288,150 |
| Nov 1990 | $3.56 | $4.50 | $3.50 | $4.44 | +23.08% | 8,278,200 |
| Oct 1990 | $3.83 | $4.42 | $2.94 | $3.61 | -7.14% | 11,157,300 |
| Sep 1990 | $4.75 | $5.17 | $3.69 | $3.89 | -19.08% | 11,160,000 |
| Aug 1990 | $6.14 | $6.25 | $4.17 | $4.81 | -21.72% | 35,823,600 |
| Jul 1990 | $6.03 | $6.19 | $5.56 | $6.14 | +1.38% | 25,559,550 |
| Jun 1990 | $6.14 | $6.19 | $5.44 | $6.06 | -1.80% | 23,584,050 |
| May 1990 | $5.17 | $6.42 | $5.11 | $6.17 | +21.31% | 31,638,150 |
| Apr 1990 | $5.33 | $5.78 | $4.64 | $5.08 | -5.67% | 17,841,150 |
| Mar 1990 | $5.08 | $6.00 | $4.83 | $5.39 | +6.01% | 26,815,500 |
| Feb 1990 | $4.25 | $5.22 | $4.11 | $5.08 | +19.61% | 23,178,600 |
| Jan 1990 | $4.72 | $5.14 | $4.06 | $4.25 | -10.00% | 23,512,050 |
| Dec 1989 | $4.39 | $4.89 | $4.22 | $4.72 | +7.59% | 11,009,700 |
| Nov 1989 | $4.33 | $4.89 | $4.31 | $4.39 | +1.28% | 11,116,800 |
| Oct 1989 | $3.92 | $4.89 | $3.83 | $4.33 | +10.64% | 33,303,600 |
| Sep 1989 | $3.61 | $3.92 | $3.33 | $3.92 | +8.46% | 14,576,850 |
| Aug 1989 | $3.33 | $3.75 | $3.08 | $3.61 | +8.33% | 14,597,550 |
| Jul 1989 | $3.36 | $3.83 | $3.31 | $3.33 | -0.83% | 7,823,700 |
| Jun 1989 | $4.11 | $4.22 | $3.22 | $3.36 | -17.69% | 16,487,550 |
| May 1989 | $3.61 | $4.19 | $3.53 | $4.08 | +13.08% | 15,790,500 |
| Apr 1989 | $3.25 | $3.78 | $3.19 | $3.61 | +12.07% | 14,480,550 |
| Mar 1989 | $2.94 | $3.47 | $2.92 | $3.22 | +9.43% | 13,020,750 |
| Feb 1989 | $3.14 | $3.19 | $2.89 | $2.94 | -6.20% | 10,793,250 |
| Jan 1989 | $2.50 | $3.19 | $2.47 | $3.14 | +25.56% | 16,532,550 |
| Dec 1988 | $1.81 | $2.56 | $1.81 | $2.50 | +40.62% | 14,140,350 |
| Nov 1988 | $2.00 | $2.14 | $1.72 | $1.78 | -11.11% | 6,554,250 |
| Oct 1988 | $2.14 | $2.22 | $1.97 | $2.00 | -6.49% | 11,695,050 |
| Sep 1988 | $1.83 | $2.17 | $1.72 | $2.14 | +14.93% | 6,950,700 |
| Aug 1988 | $1.89 | $1.94 | $1.64 | $1.86 | -1.47% | 12,807,000 |
| Jul 1988 | $1.69 | $2.00 | $1.67 | $1.89 | +11.48% | 7,002,900 |
| Jun 1988 | $1.75 | $1.92 | $1.67 | $1.69 | -3.18% | 7,639,200 |
| May 1988 | $2.06 | $2.17 | $1.56 | $1.75 | -14.87% | 6,119,100 |
| Apr 1988 | $1.64 | $2.11 | $1.56 | $2.06 | +23.33% | 4,349,700 |
| Mar 1988 | $1.67 | $2.08 | $1.56 | $1.67 | +1.70% | 7,551,450 |
| Feb 1988 | $1.39 | $1.81 | $1.39 | $1.64 | +18.00% | 4,302,000 |
| Jan 1988 | $1.33 | $1.61 | $1.25 | $1.39 | +4.17% | 3,970,350 |
| Dec 1987 | $1.00 | $1.36 | $0.8611 | $1.33 | +33.33% | 4,537,800 |
| Nov 1987 | $1.42 | $1.44 | $0.9167 | $1.00 | -29.41% | 1,663,200 |
| Oct 1987 | $2.06 | $2.56 | $1.17 | $1.42 | -31.08% | 4,102,650 |
| Sep 1987 | $1.92 | $2.17 | $1.83 | $2.06 | +7.25% | 2,335,500 |
| Aug 1987 | $1.69 | $1.92 | $1.69 | $1.92 | +16.95% | 1,375,650 |
| Jul 1987 | $1.47 | $1.89 | $1.47 | $1.64 | +11.32% | 2,604,600 |
| Jun 1987 | $1.94 | $2.11 | $1.47 | $1.47 | – | 19,777,050 |
Seasonality
CDNS 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 | 1.6% | 2.1% | 1.8% | 5.7% | 4.1% | 3.6% | 5.8% | 1.0% | -2.8% | 1.6% | 5.5% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -5.2% | 1.7% | -7.8% | 18.6% | 13.8% | 0.1% | -9.4% | -0.4% | -2.5% | -0.7% | ||
| 2025 | -0.9% | -15.8% | 1.5% | 17.1% | -3.6% | 7.3% | 18.3% | -3.9% | 0.2% | -3.6% | -7.9% | 0.2% |
| 2024 | 5.9% | 5.5% | 2.3% | -11.5% | 3.9% | 7.5% | -13.0% | 0.5% | 0.8% | 1.9% | 11.1% | -2.1% |
| 2023 | 13.8% | 5.5% | 8.9% | -0.3% | 10.2% | 1.6% | -0.2% | 2.7% | -2.6% | 2.4% | 13.9% | -0.3% |
| 2022 | -18.4% | -0.5% | 8.6% | -8.3% | 1.9% | -2.4% | 24.0% | -6.6% | -6.0% | -7.4% | 13.6% | -6.6% |
| 2021 | -4.4% | 8.2% | -2.9% | -3.8% | -3.6% | 7.7% | 7.9% | 10.7% | -7.4% | 14.3% | 2.5% | 5.0% |
| 2020 | 4.0% | -8.3% | -0.2% | 22.8% | 12.5% | 5.1% | 13.8% | 1.5% | -3.9% | 2.6% | 6.3% | 17.3% |
| 2019 | 10.5% | 19.2% | 10.9% | 9.2% | -8.4% | 11.4% | 4.4% | -7.3% | -3.5% | -1.1% | 7.5% | -1.3% |
| 2018 | 7.3% | -13.6% | -5.2% | 8.9% | 6.0% | 2.0% | 1.8% | 6.7% | -3.7% | -1.7% | 1.1% | -3.5% |
| 2017 | 3.2% | 18.7% | 1.6% | 3.7% | 7.9% | -4.7% | 10.2% | 6.5% | 0.5% | 9.3% | 1.7% | -4.8% |