Dillard's, Inc. (DDS) stock
DDSTXSERetail-Department StoresFiscal year ends January 30Also trades as DDT
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 4, 2026Score 11/309% below fair value
$660.84+4.24 (+0.65%)
Close on Oct 29, 2026Market cap $10.32BP/E –Yield 4.71%
Price history
Dillard's share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$660.84
+0.65% on the day
52-week range
$503.06 – $741.98
-10.9% from the high
Change over 52 weeks
+8.2%
From $610.91 on Oct 29, 2025
Average volume
149,248
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $668.60 | $727.12 | $615.67 | $660.84 | -1.37% | 2,674,331 |
| Sep 2026 | $626.00 | $702.30 | $610.02 | $669.99 | +7.03% | 4,067,784 |
| Aug 2026 | $595.00 | $651.96 | $556.84 | $625.97 | +6.40% | 3,304,718 |
| Jul 2026 | $527.79 | $612.44 | $503.06 | $588.34 | +11.34% | 2,716,053 |
| Jun 2026 | $589.25 | $630.78 | $520.12 | $528.42 | -10.47% | 2,458,656 |
| May 2026 | $567.36 | $613.07 | $518.05 | $590.21 | +3.69% | 2,644,285 |
| Apr 2026 | $576.74 | $639.16 | $552.61 | $569.22 | -0.51% | 1,769,608 |
| Mar 2026 | $593.75 | $638.80 | $548.34 | $572.11 | -5.09% | 2,754,085 |
| Feb 2026 | $611.85 | $681.23 | $575.10 | $602.79 | -0.79% | 3,072,734 |
| Jan 2026 | $606.34 | $703.80 | $599.50 | $607.56 | +0.20% | 2,818,055 |
| Dec 2025 | $660.63 | $741.98 | $602.75 | $606.34 | -9.51% | 3,242,014 |
| Nov 2025 | $593.94 | $737.73 | $581.50 | $670.06 | +11.66% | 2,537,810 |
| Oct 2025 | $618.78 | $637.73 | $576.58 | $600.08 | -2.34% | 2,283,783 |
| Sep 2025 | $529.00 | $629.27 | $519.06 | $614.48 | +15.31% | 2,612,376 |
| Aug 2025 | $465.57 | $553.18 | $449.64 | $532.88 | +14.12% | 3,023,086 |
| Jul 2025 | $418.11 | $514.39 | $418.11 | $466.93 | +11.75% | 2,860,335 |
| Jun 2025 | $393.57 | $420.52 | $386.85 | $417.83 | +5.51% | 2,539,970 |
| May 2025 | $350.16 | $435.17 | $343.12 | $396.02 | +14.24% | 3,089,015 |
| Apr 2025 | $362.03 | $366.66 | $282.24 | $346.66 | -3.20% | 3,334,117 |
| Mar 2025 | $391.30 | $400.47 | $346.74 | $358.13 | -7.96% | 4,009,736 |
| Feb 2025 | $461.62 | $510.00 | $384.00 | $389.09 | -16.88% | 2,683,923 |
| Jan 2025 | $435.50 | $492.99 | $432.39 | $468.11 | +8.42% | 2,315,671 |
| Dec 2024 | $444.93 | $471.78 | $415.44 | $431.74 | -2.57% | 3,019,648 |
| Nov 2024 | $372.63 | $470.19 | $369.18 | $443.12 | +19.27% | 2,820,988 |
| Oct 2024 | $379.62 | $398.91 | $356.26 | $371.52 | -3.17% | 2,833,258 |
| Sep 2024 | $335.60 | $397.93 | $328.00 | $383.69 | +13.19% | 3,682,500 |
| Aug 2024 | $398.59 | $401.84 | $336.37 | $338.97 | -14.96% | 3,595,600 |
| Jul 2024 | $441.88 | $472.42 | $384.76 | $398.59 | -9.49% | 2,611,800 |
| Jun 2024 | $449.15 | $450.10 | $412.00 | $440.39 | -1.56% | 1,956,100 |
| May 2024 | $438.57 | $460.22 | $414.72 | $447.35 | +2.14% | 2,214,300 |
| Apr 2024 | $472.50 | $476.48 | $397.17 | $437.99 | -7.13% | 2,025,300 |
| Mar 2024 | $416.68 | $473.52 | $392.83 | $471.64 | +13.72% | 1,904,400 |
| Feb 2024 | $388.81 | $447.35 | $376.36 | $414.73 | +7.09% | 1,940,600 |
| Jan 2024 | $401.02 | $407.31 | $370.01 | $387.27 | -4.06% | 1,820,700 |
| Dec 2023 | $346.08 | $410.53 | $344.01 | $403.65 | +16.30% | 2,289,600 |
| Nov 2023 | $310.08 | $357.58 | $286.39 | $347.09 | +11.80% | 2,476,900 |
| Oct 2023 | $329.65 | $333.42 | $295.14 | $310.45 | -6.15% | 2,090,000 |
| Sep 2023 | $349.77 | $353.67 | $306.69 | $330.81 | -4.15% | 2,132,600 |
| Aug 2023 | $339.01 | $382.91 | $321.88 | $345.12 | +0.61% | 3,000,500 |
| Jul 2023 | $326.21 | $349.86 | $305.49 | $343.04 | +5.14% | 2,423,200 |
| Jun 2023 | $273.37 | $352.87 | $272.58 | $326.28 | +18.51% | 3,114,600 |
| May 2023 | $295.75 | $300.50 | $274.45 | $275.31 | -7.73% | 4,158,700 |
| Apr 2023 | $309.25 | $322.92 | $292.86 | $298.39 | -3.02% | 2,754,900 |
| Mar 2023 | $352.00 | $364.84 | $288.62 | $307.68 | -13.67% | 3,216,000 |
| Feb 2023 | $391.77 | $417.86 | $331.44 | $356.41 | -9.38% | 2,793,600 |
| Jan 2023 | $323.12 | $393.77 | $315.68 | $393.31 | +21.69% | 2,549,600 |
| Dec 2022 | $357.09 | $364.87 | $293.32 | $323.20 | -10.15% | 2,601,500 |
| Nov 2022 | $331.37 | $390.80 | $304.65 | $359.70 | +9.40% | 3,826,600 |
| Oct 2022 | $278.35 | $335.25 | $263.86 | $328.79 | +20.54% | 2,824,900 |
| Sep 2022 | $291.91 | $319.92 | $254.49 | $272.76 | -7.93% | 3,405,700 |
| Aug 2022 | $225.20 | $337.66 | $223.72 | $296.24 | +30.30% | 4,787,600 |
| Jul 2022 | $218.17 | $238.69 | $193.00 | $227.35 | +3.07% | 3,897,000 |
| Jun 2022 | $306.80 | $341.78 | $218.00 | $220.57 | -26.84% | 4,308,500 |
| May 2022 | $304.04 | $344.07 | $224.11 | $301.48 | -0.77% | 6,495,600 |
| Apr 2022 | $271.21 | $319.91 | $252.00 | $303.81 | +13.20% | 3,937,900 |
| Mar 2022 | $251.27 | $303.15 | $243.14 | $268.39 | +7.05% | 5,063,300 |
| Feb 2022 | $258.07 | $276.19 | $216.00 | $250.71 | -1.19% | 5,113,600 |
| Jan 2022 | $247.47 | $273.99 | $221.26 | $253.72 | +3.55% | 5,948,200 |
| Dec 2021 | $279.55 | $289.15 | $223.72 | $245.02 | -10.54% | 5,465,000 |
| Nov 2021 | $234.80 | $416.71 | $232.02 | $273.90 | +18.50% | 8,065,000 |
| Oct 2021 | $172.65 | $237.11 | $167.03 | $231.14 | +33.98% | 4,745,700 |
| Sep 2021 | $190.50 | $217.57 | $172.00 | $172.52 | -9.42% | 6,162,300 |
| Aug 2021 | $184.21 | $210.23 | $163.41 | $190.46 | +3.92% | 6,689,000 |
| Jul 2021 | $182.29 | $190.45 | $160.51 | $183.27 | +1.32% | 4,886,800 |
| Jun 2021 | $132.26 | $193.00 | $132.26 | $180.88 | +37.12% | 8,088,600 |
| May 2021 | $99.68 | $152.19 | $96.22 | $131.91 | +33.36% | 8,347,000 |
| Apr 2021 | $96.27 | $102.39 | $91.10 | $98.91 | +2.42% | 4,603,800 |
| Mar 2021 | $80.80 | $100.26 | $79.06 | $96.57 | +21.17% | 7,135,500 |
| Feb 2021 | $93.01 | $95.00 | $72.21 | $79.70 | -9.24% | 10,147,700 |
| Jan 2021 | $64.00 | $128.00 | $53.20 | $87.81 | +39.27% | 17,094,000 |
| Dec 2020 | $48.51 | $65.05 | $47.55 | $63.05 | +34.84% | 7,078,900 |
| Nov 2020 | $45.02 | $52.88 | $43.43 | $46.76 | +4.54% | 6,034,600 |
| Oct 2020 | $36.52 | $61.50 | $34.52 | $44.73 | +22.48% | 14,137,400 |
| Sep 2020 | $29.76 | $38.25 | $28.54 | $36.52 | +20.89% | 9,759,700 |
| Aug 2020 | $24.06 | $31.93 | $23.28 | $30.21 | +28.28% | 13,614,500 |
| Jul 2020 | $25.91 | $26.57 | $22.38 | $23.55 | -8.69% | 10,567,500 |
| Jun 2020 | $29.63 | $39.26 | $23.34 | $25.79 | -14.06% | 24,018,300 |
| May 2020 | $28.28 | $33.26 | $21.50 | $30.01 | +1.80% | 15,051,500 |
| Apr 2020 | $35.14 | $37.98 | $22.18 | $29.48 | -20.22% | 17,851,100 |
| Mar 2020 | $56.87 | $59.92 | $33.28 | $36.95 | -34.36% | 11,026,600 |
| Feb 2020 | $61.14 | $70.27 | $51.95 | $56.29 | -7.30% | 8,399,600 |
| Jan 2020 | $74.35 | $74.35 | $60.54 | $60.72 | -17.37% | 5,180,700 |
| Dec 2019 | $71.50 | $74.68 | $67.17 | $73.48 | +2.34% | 4,759,400 |
| Nov 2019 | $69.52 | $84.47 | $66.33 | $71.80 | +4.09% | 6,449,300 |
| Oct 2019 | $66.35 | $75.23 | $64.31 | $68.98 | +4.34% | 6,832,300 |
| Sep 2019 | $58.35 | $71.69 | $57.28 | $66.11 | +12.97% | 12,955,600 |
| Aug 2019 | $72.58 | $73.45 | $47.95 | $58.52 | -19.59% | 14,490,200 |
| Jul 2019 | $63.71 | $86.71 | $58.78 | $72.78 | +16.86% | 10,452,100 |
| Jun 2019 | $56.31 | $64.36 | $55.50 | $62.28 | +9.92% | 8,807,200 |
| May 2019 | $68.26 | $69.60 | $53.96 | $56.66 | -17.22% | 11,276,500 |
| Apr 2019 | $72.73 | $77.35 | $66.41 | $68.45 | -4.96% | 6,778,700 |
| Mar 2019 | $79.28 | $80.49 | $68.62 | $72.02 | -8.30% | 7,324,800 |
| Feb 2019 | $66.75 | $82.00 | $64.74 | $78.54 | +17.59% | 9,394,900 |
| Jan 2019 | $59.40 | $69.48 | $59.40 | $66.79 | +10.74% | 8,373,700 |
| Dec 2018 | $70.19 | $70.43 | $55.73 | $60.31 | -13.09% | 8,231,500 |
| Nov 2018 | $70.29 | $80.50 | $59.50 | $69.39 | -1.46% | 18,489,100 |
| Oct 2018 | $76.42 | $80.05 | $67.64 | $70.42 | -7.75% | 9,649,400 |
| Sep 2018 | $78.52 | $80.39 | $72.76 | $76.34 | -2.85% | 8,712,400 |
| Aug 2018 | $80.11 | $94.03 | $69.88 | $78.58 | -2.11% | 16,751,000 |
| Jul 2018 | $94.00 | $94.77 | $80.15 | $80.27 | -15.06% | 6,931,700 |
| Jun 2018 | $82.25 | $98.75 | $81.49 | $94.50 | +16.05% | 10,515,100 |
| May 2018 | $73.99 | $84.24 | $66.67 | $81.43 | +9.23% | 13,919,800 |
| Apr 2018 | $80.34 | $83.38 | $71.46 | $74.55 | -7.21% | 9,916,900 |
| Mar 2018 | $81.55 | $88.51 | $75.83 | $80.34 | -1.48% | 12,910,600 |
| Feb 2018 | $67.08 | $85.40 | $59.00 | $81.55 | +20.71% | 15,255,700 |
| Jan 2018 | $60.42 | $71.93 | $55.88 | $67.56 | +12.51% | 14,022,000 |
| Dec 2017 | $60.38 | $65.32 | $55.99 | $60.05 | -0.08% | 10,412,400 |
| Nov 2017 | $51.12 | $65.33 | $49.91 | $60.10 | +18.31% | 17,458,600 |
| Oct 2017 | $55.14 | $56.03 | $50.20 | $50.80 | -9.40% | 11,649,200 |
| Sep 2017 | $60.97 | $62.65 | $54.52 | $56.07 | -7.78% | 12,576,400 |
| Aug 2017 | $74.31 | $76.90 | $54.09 | $60.80 | -17.64% | 24,712,100 |
| Jul 2017 | $57.93 | $83.44 | $53.84 | $73.82 | +27.96% | 27,650,900 |
| Jun 2017 | $51.55 | $60.01 | $48.91 | $57.69 | +12.06% | 20,774,600 |
| May 2017 | $55.50 | $58.62 | $45.51 | $51.48 | -7.03% | 24,430,600 |
| Apr 2017 | $51.95 | $55.49 | $48.29 | $55.37 | +5.99% | 11,988,400 |
| Mar 2017 | $55.06 | $55.70 | $46.56 | $52.24 | -4.18% | 17,768,700 |
| Feb 2017 | $56.37 | $60.96 | $53.36 | $54.52 | -3.40% | 23,506,900 |
| Jan 2017 | $63.64 | $63.64 | $53.61 | $56.44 | -9.97% | 12,496,900 |
| Dec 2016 | $71.26 | $74.08 | $60.76 | $62.69 | -12.33% | 10,202,100 |
| Nov 2016 | $60.92 | $75.54 | $59.36 | $71.51 | +16.66% | 14,487,500 |
| Oct 2016 | $62.69 | $67.31 | $56.78 | $61.30 | -2.71% | 8,006,300 |
| Sep 2016 | $60.17 | $63.11 | $56.05 | $63.01 | +4.60% | 10,977,900 |
| Aug 2016 | $67.41 | $77.70 | $57.86 | $60.24 | -10.99% | 13,600,300 |
| Jul 2016 | $60.46 | $67.85 | $57.80 | $67.68 | +11.68% | 7,640,300 |
| Jun 2016 | $59.11 | $62.00 | $56.10 | $60.60 | +2.52% | 10,058,100 |
| May 2016 | $70.92 | $72.08 | $54.37 | $59.11 | -16.10% | 18,482,400 |
| Apr 2016 | $84.81 | $85.12 | $70.07 | $70.45 | -17.03% | 9,994,800 |
| Mar 2016 | $83.69 | $88.58 | $80.94 | $84.91 | +1.46% | 11,219,500 |
| Feb 2016 | $70.04 | $86.62 | $65.24 | $83.69 | +18.86% | 16,025,200 |
| Jan 2016 | $65.10 | $70.88 | $60.66 | $70.41 | +7.15% | 14,446,500 |
| Dec 2015 | $75.04 | $75.86 | $65.14 | $65.71 | -12.39% | 11,004,000 |
| Nov 2015 | $89.14 | $91.22 | $68.06 | $75.00 | -16.18% | 18,968,200 |
| Oct 2015 | $87.14 | $94.12 | $85.61 | $89.48 | +2.39% | 8,906,700 |
| Sep 2015 | $90.79 | $94.35 | $86.49 | $87.39 | -5.53% | 9,392,600 |
| Aug 2015 | $101.70 | $103.09 | $89.37 | $92.51 | -9.20% | 14,922,200 |
| Jul 2015 | $105.30 | $108.70 | $98.11 | $101.88 | -3.15% | 10,729,500 |
| Jun 2015 | $116.41 | $117.91 | $104.87 | $105.19 | -9.33% | 13,366,800 |
| May 2015 | $131.92 | $133.92 | $112.30 | $116.01 | -11.84% | 12,330,300 |
| Apr 2015 | $136.67 | $144.21 | $130.21 | $131.59 | -3.60% | 6,239,300 |
| Mar 2015 | $130.46 | $138.40 | $129.19 | $136.51 | +4.88% | 9,286,000 |
| Feb 2015 | $114.11 | $131.24 | $111.55 | $130.16 | +14.58% | 8,811,900 |
| Jan 2015 | $125.44 | $126.38 | $113.00 | $113.60 | -9.25% | 8,647,500 |
| Dec 2014 | $117.40 | $126.83 | $111.89 | $125.18 | +6.19% | 14,096,500 |
| Nov 2014 | $105.92 | $124.40 | $104.87 | $117.88 | +11.46% | 20,960,800 |
| Oct 2014 | $108.78 | $109.02 | $100.00 | $105.76 | -2.95% | 12,067,700 |
| Sep 2014 | $114.75 | $117.46 | $108.82 | $108.98 | -4.67% | 8,961,600 |
| Aug 2014 | $119.21 | $125.17 | $104.82 | $114.32 | -4.11% | 13,151,900 |
| Jul 2014 | $117.49 | $122.77 | $114.27 | $119.22 | +2.24% | 6,256,700 |
| Jun 2014 | $113.11 | $119.71 | $110.51 | $116.61 | +3.42% | 9,140,500 |
| May 2014 | $98.10 | $113.63 | $93.85 | $112.75 | +15.13% | 13,965,000 |
| Apr 2014 | $92.65 | $99.04 | $88.89 | $97.93 | +5.98% | 12,565,300 |
| Mar 2014 | $91.85 | $94.00 | $87.81 | $92.40 | -0.19% | 9,544,500 |
| Feb 2014 | $87.36 | $94.28 | $82.75 | $92.58 | +6.05% | 17,205,200 |
| Jan 2014 | $96.87 | $97.57 | $87.15 | $87.30 | -10.19% | 10,082,800 |
| Dec 2013 | $91.39 | $97.87 | $89.79 | $97.21 | +6.24% | 9,876,300 |
| Nov 2013 | $81.87 | $93.34 | $80.88 | $91.50 | +11.61% | 13,093,500 |
| Oct 2013 | $78.46 | $85.09 | $75.76 | $81.98 | +4.70% | 11,445,000 |
| Sep 2013 | $77.30 | $83.22 | $75.86 | $78.30 | +2.68% | 9,814,800 |
| Aug 2013 | $84.77 | $86.90 | $75.60 | $76.26 | -9.68% | 14,966,300 |
| Jul 2013 | $82.36 | $86.72 | $80.79 | $84.43 | +3.00% | 8,441,200 |
| Jun 2013 | $92.49 | $92.68 | $78.97 | $81.97 | -11.16% | 8,603,300 |
| May 2013 | $82.25 | $94.86 | $81.36 | $92.27 | +11.96% | 10,361,100 |
| Apr 2013 | $78.67 | $83.76 | $77.80 | $82.41 | +4.91% | 6,787,400 |
| Mar 2013 | $79.41 | $81.23 | $77.82 | $78.55 | -1.42% | 9,241,600 |
| Feb 2013 | $85.16 | $89.42 | $75.33 | $79.68 | -5.60% | 10,792,800 |
| Jan 2013 | $84.24 | $85.47 | $78.65 | $84.41 | +0.76% | 9,522,500 |
| Dec 2012 | $89.27 | $89.98 | $79.82 | $83.77 | -5.78% | 11,057,800 |
| Nov 2012 | $77.04 | $89.93 | $77.04 | $88.91 | +15.47% | 11,635,000 |
| Oct 2012 | $72.75 | $79.24 | $72.06 | $77.00 | +6.47% | 8,487,600 |
| Sep 2012 | $75.27 | $79.23 | $71.69 | $72.32 | -3.68% | 8,397,200 |
| Aug 2012 | $65.50 | $76.48 | $63.94 | $75.08 | +15.10% | 12,595,400 |
| Jul 2012 | $64.12 | $67.21 | $60.76 | $65.23 | +2.43% | 14,355,500 |
| Jun 2012 | $65.87 | $69.89 | $61.97 | $63.68 | -5.29% | 15,909,900 |
| May 2012 | $64.97 | $72.46 | $63.73 | $67.24 | +4.15% | 26,201,200 |
| Apr 2012 | $63.14 | $65.49 | $60.81 | $64.56 | +2.44% | 12,353,200 |
| Mar 2012 | $60.79 | $64.50 | $60.16 | $63.02 | +3.07% | 17,406,500 |
| Feb 2012 | $44.32 | $62.09 | $43.70 | $61.14 | +38.17% | 21,093,800 |
| Jan 2012 | $45.81 | $47.33 | $42.54 | $44.25 | -1.40% | 17,619,900 |
| Dec 2011 | $46.83 | $49.15 | $43.00 | $44.88 | -4.51% | 20,048,800 |
| Nov 2011 | $49.63 | $56.30 | $45.19 | $47.00 | -8.79% | 29,559,000 |
| Oct 2011 | $43.31 | $53.08 | $40.01 | $51.53 | +18.51% | 18,843,100 |
| Sep 2011 | $46.40 | $49.50 | $42.07 | $43.48 | -6.05% | 18,771,200 |
| Aug 2011 | $57.12 | $57.58 | $38.99 | $46.28 | -17.74% | 44,578,200 |
| Jul 2011 | $52.36 | $61.08 | $51.93 | $56.26 | +7.90% | 19,449,700 |
| Jun 2011 | $56.08 | $56.33 | $48.72 | $52.14 | -7.21% | 23,295,100 |
| May 2011 | $48.09 | $57.22 | $45.27 | $56.19 | +17.01% | 27,110,500 |
| Apr 2011 | $40.42 | $48.57 | $39.63 | $48.02 | +19.69% | 21,236,500 |
| Mar 2011 | $42.36 | $42.81 | $37.87 | $40.12 | -5.24% | 31,159,700 |
| Feb 2011 | $40.15 | $43.25 | $38.40 | $42.34 | +6.60% | 19,627,700 |
| Jan 2011 | $38.45 | $44.50 | $37.00 | $39.72 | +4.69% | 30,769,600 |
| Dec 2010 | $31.73 | $39.10 | $31.73 | $37.94 | +21.68% | 23,280,400 |
| Nov 2010 | $25.56 | $32.86 | $25.31 | $31.18 | +22.23% | 21,429,200 |
| Oct 2010 | $23.85 | $27.80 | $23.31 | $25.51 | +7.91% | 17,162,700 |
| Sep 2010 | $22.28 | $24.43 | $22.15 | $23.64 | +8.09% | 15,047,200 |
| Aug 2010 | $23.66 | $24.24 | $19.26 | $21.87 | -5.49% | 23,099,000 |
| Jul 2010 | $21.54 | $24.32 | $19.91 | $23.14 | +7.63% | 16,047,900 |
| Jun 2010 | $28.21 | $29.00 | $20.88 | $21.50 | -25.06% | 28,110,100 |
| May 2010 | $28.57 | $29.88 | $22.33 | $28.69 | +2.17% | 37,277,600 |
| Apr 2010 | $23.89 | $31.22 | $23.86 | $28.08 | +18.98% | 20,384,300 |
| Mar 2010 | $17.60 | $24.40 | $17.52 | $23.60 | +39.89% | 27,123,200 |
| Feb 2010 | $16.66 | $17.59 | $14.94 | $16.87 | +1.87% | 14,316,100 |
| Jan 2010 | $18.75 | $19.19 | $16.07 | $16.56 | -10.24% | 14,490,200 |
| Dec 2009 | $17.15 | $20.17 | $16.50 | $18.45 | +8.59% | 23,448,700 |
| Nov 2009 | $13.72 | $17.32 | $12.57 | $16.99 | +24.74% | 26,023,500 |
| Oct 2009 | $14.02 | $15.72 | $12.88 | $13.62 | -3.40% | 17,949,200 |
| Sep 2009 | $11.21 | $15.08 | $10.85 | $14.10 | +23.58% | 15,879,900 |
| Aug 2009 | $10.62 | $11.99 | $9.87 | $11.41 | +7.54% | 14,793,700 |
| Jul 2009 | $9.33 | $10.80 | $7.85 | $10.61 | +15.33% | 16,236,600 |
| Jun 2009 | $9.59 | $11.50 | $8.18 | $9.20 | -2.65% | 18,183,800 |
| May 2009 | $7.70 | $10.85 | $7.10 | $9.45 | +22.57% | 22,367,500 |
| Apr 2009 | $5.55 | $8.00 | $5.39 | $7.71 | +35.26% | 14,111,200 |
| Mar 2009 | $3.49 | $6.75 | $2.96 | $5.70 | +60.56% | 15,935,900 |
| Feb 2009 | $4.28 | $4.84 | $3.50 | $3.55 | -18.39% | 14,576,300 |
| Jan 2009 | $3.95 | $5.06 | $3.55 | $4.35 | +9.57% | 18,161,800 |
| Dec 2008 | $3.52 | $5.15 | $2.99 | $3.97 | +8.47% | 24,204,200 |
| Nov 2008 | $5.29 | $5.82 | $2.50 | $3.66 | -31.33% | 30,041,600 |
| Oct 2008 | $11.63 | $13.20 | $3.10 | $5.33 | -54.83% | 70,860,900 |
| Sep 2008 | $13.02 | $15.37 | $10.57 | $11.80 | -7.60% | 38,046,500 |
| Aug 2008 | $10.20 | $13.18 | $9.67 | $12.77 | +26.31% | 32,684,400 |
| Jul 2008 | $11.68 | $13.00 | $7.61 | $10.11 | -12.62% | 54,729,800 |
| Jun 2008 | $16.15 | $16.50 | $11.28 | $11.57 | -28.93% | 43,507,800 |
| May 2008 | $20.30 | $21.60 | $15.06 | $16.28 | -20.20% | 28,723,900 |
| Apr 2008 | $17.29 | $23.11 | $17.24 | $20.40 | +18.54% | 30,778,800 |
| Mar 2008 | $14.71 | $19.20 | $14.19 | $17.21 | +16.36% | 32,600,400 |
| Feb 2008 | $20.15 | $20.66 | $14.68 | $14.79 | -25.45% | 31,378,800 |
| Jan 2008 | $18.67 | $20.44 | $14.46 | $19.84 | +5.64% | 46,028,030 |
| Dec 2007 | $20.74 | $22.14 | $18.26 | $18.78 | -7.90% | 26,185,800 |
| Nov 2007 | $22.84 | $23.17 | $15.52 | $20.39 | -11.46% | 56,825,700 |
| Oct 2007 | $21.80 | $24.86 | $20.41 | $23.03 | +5.50% | 45,080,100 |
| Sep 2007 | $23.40 | $23.48 | $19.50 | $21.83 | -8.05% | 45,866,800 |
| Aug 2007 | $29.68 | $29.98 | $21.37 | $23.74 | -20.58% | 75,291,100 |
| Jul 2007 | $35.93 | $38.62 | $29.48 | $29.89 | -16.81% | 43,796,900 |
| Jun 2007 | $36.30 | $37.96 | $33.13 | $35.93 | -1.02% | 52,087,900 |
| May 2007 | $34.52 | $40.56 | $33.73 | $36.30 | +4.82% | 55,398,500 |
| Apr 2007 | $32.80 | $36.07 | $32.53 | $34.63 | +5.81% | 26,421,400 |
| Mar 2007 | $32.79 | $33.82 | $30.70 | $32.73 | -2.04% | 27,122,400 |
| Feb 2007 | $34.40 | $36.10 | $32.90 | $33.41 | -2.71% | 18,665,500 |
| Jan 2007 | $35.29 | $35.78 | $32.78 | $34.34 | -1.80% | 24,093,000 |
| Dec 2006 | $35.78 | $36.15 | $33.89 | $34.97 | -1.69% | 21,285,600 |
| Nov 2006 | $30.13 | $36.47 | $28.40 | $35.57 | +17.90% | 34,822,400 |
| Oct 2006 | $32.63 | $33.70 | $29.85 | $30.17 | -7.82% | 27,818,600 |
| Sep 2006 | $31.18 | $33.55 | $31.01 | $32.73 | +4.97% | 23,706,900 |
| Aug 2006 | $29.84 | $33.87 | $29.34 | $31.18 | +3.83% | 32,740,400 |
| Jul 2006 | $32.10 | $32.15 | $28.35 | $30.03 | -5.71% | 30,474,800 |
| Jun 2006 | $27.60 | $32.20 | $27.39 | $31.85 | +17.01% | 37,638,200 |
| May 2006 | $26.05 | $27.40 | $25.36 | $27.22 | +4.37% | 21,918,100 |
| Apr 2006 | $26.29 | $27.07 | $24.77 | $26.08 | +0.15% | 13,218,500 |
| Mar 2006 | $24.57 | $27.13 | $23.94 | $26.04 | +5.55% | 18,939,400 |
| Feb 2006 | $25.85 | $26.29 | $24.05 | $24.67 | -4.75% | 12,046,900 |
| Jan 2006 | $25.04 | $26.70 | $24.58 | $25.90 | +4.35% | 15,053,900 |
| Dec 2005 | $21.20 | $25.37 | $20.36 | $24.82 | +18.36% | 23,215,400 |
| Nov 2005 | $20.45 | $23.25 | $20.25 | $20.97 | +1.26% | 15,754,200 |
| Oct 2005 | $20.88 | $21.04 | $18.91 | $20.71 | -0.81% | 16,904,000 |
| Sep 2005 | $22.70 | $23.31 | $20.37 | $20.88 | -7.24% | 20,765,600 |
| Aug 2005 | $22.85 | $23.95 | $19.64 | $22.51 | -1.53% | 23,974,700 |
| Jul 2005 | $23.60 | $24.12 | $22.66 | $22.86 | -2.39% | 9,935,800 |
| Jun 2005 | $23.95 | $25.50 | $23.30 | $23.42 | -2.09% | 16,087,200 |
| May 2005 | $23.09 | $25.80 | $22.50 | $23.92 | +2.79% | 19,195,800 |
| Apr 2005 | $27.26 | $28.60 | $23.03 | $23.27 | -13.49% | 20,013,300 |
| Mar 2005 | $23.40 | $27.55 | $23.11 | $26.90 | +15.45% | 29,220,800 |
| Feb 2005 | $26.20 | $26.80 | $22.67 | $23.30 | -11.20% | 20,867,800 |
| Jan 2005 | $27.03 | $27.93 | $25.24 | $26.24 | -2.34% | 17,911,600 |
| Dec 2004 | $25.55 | $27.50 | $24.88 | $26.87 | +6.71% | 18,726,500 |
| Nov 2004 | $20.27 | $26.86 | $19.80 | $25.18 | +22.89% | 30,655,300 |
| Oct 2004 | $19.74 | $20.98 | $18.77 | $20.49 | +3.80% | 10,361,400 |
| Sep 2004 | $18.80 | $20.81 | $18.30 | $19.74 | +3.89% | 14,660,400 |
| Aug 2004 | $22.78 | $24.98 | $19.00 | $19.00 | -16.63% | 31,806,100 |
| Jul 2004 | $22.15 | $24.32 | $21.65 | $22.79 | +2.20% | 18,583,600 |
| Jun 2004 | $19.86 | $23.51 | $19.00 | $22.30 | +11.44% | 28,056,100 |
| May 2004 | $16.95 | $20.28 | $15.21 | $20.01 | +18.89% | 22,036,600 |
| Apr 2004 | $18.40 | $18.47 | $16.62 | $16.83 | -12.16% | 14,953,400 |
| Mar 2004 | $17.80 | $19.30 | $17.08 | $19.16 | +8.86% | 15,601,400 |
| Feb 2004 | $16.90 | $17.99 | $16.50 | $17.60 | +3.77% | 8,846,900 |
| Jan 2004 | $16.51 | $18.16 | $15.86 | $16.96 | +3.04% | 11,376,400 |
| Dec 2003 | $17.06 | $17.13 | $14.58 | $16.46 | -2.31% | 12,833,200 |
| Nov 2003 | $16.17 | $17.11 | $14.39 | $16.85 | +4.21% | 13,373,300 |
| Oct 2003 | $14.20 | $16.79 | $14.13 | $16.17 | +15.67% | 11,265,600 |
| Sep 2003 | $15.19 | $16.40 | $13.80 | $13.98 | -7.60% | 12,037,600 |
| Aug 2003 | $15.12 | $17.00 | $14.45 | $15.13 | +0.40% | 16,800,100 |
| Jul 2003 | $13.54 | $15.63 | $12.87 | $15.07 | +11.88% | 13,876,900 |
| Jun 2003 | $13.54 | $14.50 | $12.95 | $13.47 | +0.82% | 15,023,300 |
| May 2003 | $13.88 | $14.75 | $12.51 | $13.36 | -4.43% | 15,315,300 |
| Apr 2003 | $12.92 | $14.10 | $12.74 | $13.98 | +8.20% | 13,142,600 |
| Mar 2003 | $14.24 | $14.24 | $12.32 | $12.92 | -7.38% | 17,138,200 |
| Feb 2003 | $15.12 | $15.50 | $13.46 | $13.95 | -7.00% | 8,047,900 |
| Jan 2003 | $15.80 | $17.80 | $14.91 | $15.00 | -5.42% | 12,932,800 |
| Dec 2002 | $19.55 | $20.17 | $15.07 | $15.86 | -17.91% | 14,200,700 |
| Nov 2002 | $16.16 | $19.51 | $16.00 | $19.32 | +17.16% | 12,340,500 |
| Oct 2002 | $20.10 | $21.35 | $15.40 | $16.49 | -18.29% | 26,455,100 |
| Sep 2002 | $24.46 | $26.45 | $18.90 | $20.18 | -17.83% | 13,976,600 |
| Aug 2002 | $22.95 | $28.14 | $21.25 | $24.56 | +4.51% | 19,639,500 |
| Jul 2002 | $26.72 | $27.76 | $21.00 | $23.50 | -10.61% | 19,990,300 |
| Jun 2002 | $30.44 | $31.20 | $24.75 | $26.29 | -12.45% | 14,525,000 |
| May 2002 | $24.75 | $30.51 | $23.21 | $30.03 | +22.62% | 18,382,300 |
| Apr 2002 | $23.00 | $25.95 | $22.05 | $24.49 | +2.64% | 13,420,400 |
| Mar 2002 | $19.85 | $25.30 | $19.60 | $23.86 | +18.71% | 25,378,700 |
| Feb 2002 | $14.48 | $20.75 | $12.94 | $20.10 | +39.78% | 32,925,700 |
| Jan 2002 | $16.24 | $18.00 | $13.45 | $14.38 | -10.12% | 15,623,000 |
| Dec 2001 | $16.45 | $16.50 | $14.41 | $16.00 | -3.32% | 10,940,700 |
| Nov 2001 | $12.95 | $16.80 | $12.65 | $16.55 | +27.80% | 8,400,200 |
| Oct 2001 | $13.17 | $14.70 | $12.75 | $12.95 | -1.67% | 10,425,000 |
| Sep 2001 | $18.15 | $18.50 | $12.06 | $13.17 | -26.42% | 10,426,500 |
| Aug 2001 | $14.85 | $19.29 | $14.55 | $17.90 | +20.62% | 12,876,200 |
| Jul 2001 | $15.41 | $16.30 | $14.10 | $14.84 | -2.82% | 8,216,700 |
| Jun 2001 | $16.56 | $17.85 | $14.84 | $15.27 | -6.43% | 12,802,900 |
| May 2001 | $16.85 | $19.90 | $16.25 | $16.32 | -3.66% | 12,974,400 |
| Apr 2001 | $22.04 | $22.49 | $15.30 | $16.94 | -22.79% | 24,605,300 |
| Mar 2001 | $18.90 | $22.50 | $16.61 | $21.94 | +16.70% | 24,172,000 |
| Feb 2001 | $15.29 | $19.14 | $15.00 | $18.80 | +23.36% | 18,177,500 |
| Jan 2001 | $11.44 | $15.69 | $11.44 | $15.24 | +29.02% | 12,384,600 |
| Dec 2000 | $11.13 | $13.50 | $10.19 | $11.81 | +7.39% | 9,053,300 |
| Nov 2000 | $10.44 | $12.00 | $9.94 | $11.00 | +4.76% | 12,762,100 |
| Oct 2000 | $10.69 | $11.00 | $9.44 | $10.50 | -1.18% | 13,233,700 |
| Sep 2000 | $12.81 | $13.19 | $10.06 | $10.63 | -17.17% | 9,999,900 |
| Aug 2000 | $13.81 | $15.44 | $12.75 | $12.83 | -6.28% | 6,172,400 |
| Jul 2000 | $12.63 | $15.50 | $12.38 | $13.69 | +11.73% | 6,794,100 |
| Jun 2000 | $15.06 | $15.13 | $12.23 | $12.25 | -17.99% | 10,539,100 |
| May 2000 | $13.81 | $15.38 | $13.56 | $14.94 | +7.17% | 6,401,200 |
| Apr 2000 | $16.19 | $17.00 | $13.13 | $13.94 | -15.21% | 5,568,300 |
| Mar 2000 | $17.44 | $17.69 | $14.00 | $16.44 | -5.40% | 11,188,400 |
| Feb 2000 | $19.31 | $19.94 | $16.94 | $17.38 | -9.45% | 9,594,000 |
| Jan 2000 | $20.19 | $20.81 | $18.75 | $19.19 | -4.95% | 7,300,200 |
| Dec 1999 | $19.00 | $20.94 | $17.94 | $20.19 | +6.95% | 13,667,800 |
| Nov 1999 | $18.94 | $19.88 | $18.31 | $18.88 | 0.00% | 10,495,800 |
| Oct 1999 | $20.56 | $22.31 | $17.75 | $18.88 | -7.08% | 8,888,600 |
| Sep 1999 | $23.25 | $23.63 | $19.56 | $20.31 | -13.56% | 10,703,000 |
| Aug 1999 | $31.00 | $32.13 | $22.75 | $23.50 | -23.73% | 14,657,300 |
| Jul 1999 | $35.56 | $36.69 | $30.75 | $30.81 | -12.28% | 4,763,400 |
| Jun 1999 | $35.31 | $37.44 | $34.50 | $35.13 | 0.00% | 6,795,300 |
| May 1999 | $27.69 | $36.13 | $27.44 | $35.13 | +26.86% | 9,521,400 |
| Apr 1999 | $25.63 | $29.38 | $24.50 | $27.69 | +9.11% | 9,225,000 |
| Mar 1999 | $24.75 | $28.44 | $22.88 | $25.38 | +2.01% | 11,710,500 |
| Feb 1999 | $25.06 | $27.50 | $24.38 | $24.88 | +0.25% | 9,986,400 |
| Jan 1999 | $28.56 | $29.94 | $24.75 | $24.81 | -12.56% | 8,418,600 |
| Dec 1998 | $34.38 | $34.38 | $26.50 | $28.38 | -17.45% | 15,481,700 |
| Nov 1998 | $31.13 | $36.25 | $31.13 | $34.38 | +10.66% | 8,568,000 |
| Oct 1998 | $28.38 | $34.06 | $26.50 | $31.06 | +9.71% | 8,074,400 |
| Sep 1998 | $29.38 | $33.00 | $28.13 | $28.31 | -1.95% | 7,733,900 |
| Aug 1998 | $34.25 | $37.06 | $28.69 | $28.88 | -16.00% | 8,952,500 |
| Jul 1998 | $41.44 | $42.31 | $32.81 | $34.38 | -17.04% | 8,803,700 |
| Jun 1998 | $41.25 | $42.50 | $39.00 | $41.44 | -1.49% | 10,345,900 |
| May 1998 | $36.63 | $44.50 | $35.81 | $42.06 | +14.85% | 13,238,500 |
| Apr 1998 | $36.94 | $38.19 | $35.25 | $36.63 | -0.85% | 6,275,300 |
| Mar 1998 | $35.75 | $37.38 | $34.94 | $36.94 | +3.68% | 10,105,700 |
| Feb 1998 | $35.63 | $39.63 | $35.25 | $35.63 | +1.42% | 7,734,200 |
| Jan 1998 | $35.00 | $37.44 | $33.50 | $35.13 | -0.35% | 6,656,800 |
| Dec 1997 | $36.81 | $38.13 | $32.56 | $35.25 | -3.59% | 12,138,700 |
| Nov 1997 | $39.31 | $41.38 | $35.00 | $36.56 | -5.34% | 8,660,300 |
| Oct 1997 | $44.00 | $44.31 | $34.00 | $38.63 | -11.84% | 11,406,500 |
| Sep 1997 | $40.00 | $44.75 | $40.00 | $43.81 | +9.53% | 11,018,800 |
| Aug 1997 | $37.56 | $40.94 | $37.38 | $40.00 | +5.79% | 11,309,000 |
| Jul 1997 | $34.50 | $38.00 | $34.50 | $37.81 | +9.21% | 8,252,600 |
| Jun 1997 | $33.88 | $35.88 | $33.50 | $34.63 | +2.59% | 5,522,200 |
| May 1997 | $30.75 | $34.75 | $30.13 | $33.75 | +9.31% | 6,709,500 |
| Apr 1997 | $31.13 | $31.50 | $29.25 | $30.88 | -1.98% | 4,877,000 |
| Mar 1997 | $30.13 | $32.25 | $29.63 | $31.50 | +4.56% | 7,983,100 |
| Feb 1997 | $30.00 | $30.88 | $28.00 | $30.13 | +0.84% | 10,260,900 |
| Jan 1997 | $30.88 | $31.00 | $29.13 | $29.88 | -3.24% | 10,605,500 |
| Dec 1996 | $31.00 | $31.63 | $28.63 | $30.88 | +0.82% | 10,432,500 |
| Nov 1996 | $31.75 | $32.88 | $28.50 | $30.63 | -3.54% | 11,159,200 |
| Oct 1996 | $32.25 | $33.13 | $30.63 | $31.75 | -1.55% | 9,641,100 |
| Sep 1996 | $34.00 | $34.75 | $31.88 | $32.25 | -5.15% | 7,651,000 |
| Aug 1996 | $32.25 | $35.63 | $32.13 | $34.00 | +7.51% | 7,837,800 |
| Jul 1996 | $36.38 | $36.38 | $31.13 | $31.63 | -13.36% | 9,269,500 |
| Jun 1996 | $39.63 | $40.13 | $34.75 | $36.50 | -8.75% | 7,015,400 |
| May 1996 | $39.88 | $41.75 | $37.00 | $40.00 | -0.31% | 17,833,000 |
| Apr 1996 | $34.88 | $40.25 | $32.38 | $40.13 | +15.88% | 14,753,000 |
| Mar 1996 | $31.63 | $37.25 | $31.13 | $34.63 | +10.80% | 12,791,800 |
| Feb 1996 | $29.00 | $32.38 | $28.75 | $31.25 | +8.70% | 5,857,900 |
| Jan 1996 | $28.38 | $29.88 | $27.13 | $28.75 | +0.88% | 8,836,500 |
| Dec 1995 | $29.00 | $29.88 | $27.25 | $28.50 | -1.30% | 6,726,500 |
| Nov 1995 | $27.25 | $30.63 | $27.13 | $28.88 | +6.45% | 8,518,800 |
| Oct 1995 | $32.25 | $33.00 | $27.13 | $27.13 | -14.90% | 7,533,200 |
| Sep 1995 | $30.63 | $33.88 | $30.50 | $31.88 | +3.24% | 5,178,600 |
| Aug 1995 | $31.00 | $31.63 | $29.50 | $30.88 | -0.40% | 7,259,500 |
| Jul 1995 | $29.25 | $32.13 | $28.88 | $31.00 | +5.53% | 8,739,300 |
| Jun 1995 | $28.75 | $30.25 | $27.88 | $29.38 | +2.17% | 9,179,200 |
| May 1995 | $25.63 | $28.75 | $24.63 | $28.75 | +11.11% | 9,919,000 |
| Apr 1995 | $27.38 | $28.13 | $24.88 | $25.88 | -6.33% | 9,588,100 |
| Mar 1995 | $27.38 | $27.75 | $24.00 | $27.63 | +0.45% | 12,929,300 |
| Feb 1995 | $26.13 | $29.00 | $26.13 | $27.50 | +4.76% | 4,679,600 |
| Jan 1995 | $26.63 | $27.75 | $24.63 | $26.25 | -1.87% | 9,087,700 |
| Dec 1994 | $28.13 | $28.38 | $25.50 | $26.75 | -4.89% | 10,573,700 |
| Nov 1994 | $26.63 | $30.38 | $26.25 | $28.13 | +6.13% | 16,623,900 |
| Oct 1994 | $26.75 | $27.13 | $25.63 | $26.50 | -0.93% | 9,145,100 |
| Sep 1994 | $28.00 | $28.63 | $25.88 | $26.75 | -4.46% | 10,034,700 |
| Aug 1994 | $33.25 | $33.38 | $26.00 | $28.00 | -16.42% | 19,196,800 |
| Jul 1994 | $31.13 | $34.25 | $30.38 | $33.50 | +8.50% | 5,638,800 |
| Jun 1994 | $31.00 | $32.38 | $29.00 | $30.88 | -0.40% | 7,626,600 |
| May 1994 | $34.25 | $35.25 | $30.63 | $31.00 | -7.46% | 7,120,000 |
| Apr 1994 | $32.88 | $36.25 | $32.13 | $33.50 | 0.00% | 5,112,500 |
| Mar 1994 | $35.75 | $35.88 | $32.25 | $33.50 | -5.96% | 9,497,700 |
| Feb 1994 | $35.88 | $36.63 | $33.25 | $35.63 | -0.70% | 7,997,100 |
| Jan 1994 | $37.50 | $37.63 | $33.75 | $35.88 | -5.59% | 7,130,800 |
| Dec 1993 | $41.13 | $41.25 | $35.25 | $38.00 | -7.88% | 8,553,300 |
| Nov 1993 | $36.88 | $41.75 | $36.63 | $41.25 | +12.24% | 9,851,300 |
| Oct 1993 | $35.75 | $37.88 | $35.00 | $36.75 | +2.08% | 6,785,400 |
| Sep 1993 | $36.00 | $37.38 | $33.13 | $36.00 | +0.35% | 9,516,000 |
| Aug 1993 | $37.50 | $38.25 | $34.75 | $35.88 | -4.33% | 12,198,300 |
| Jul 1993 | $36.25 | $38.75 | $34.88 | $37.50 | +3.45% | 7,543,800 |
| Jun 1993 | $41.13 | $42.00 | $34.50 | $36.25 | -11.31% | 7,797,300 |
| May 1993 | $37.88 | $42.00 | $37.38 | $40.88 | +7.21% | 7,600,700 |
| Apr 1993 | $45.88 | $46.13 | $35.38 | $38.13 | -17.12% | 15,152,900 |
| Mar 1993 | $44.00 | $46.13 | $41.88 | $46.00 | +3.66% | 9,832,500 |
| Feb 1993 | $49.25 | $52.88 | $44.13 | $44.38 | -9.44% | 9,021,100 |
| Jan 1993 | $49.50 | $49.75 | $47.00 | $49.00 | -1.51% | 6,152,100 |
| Dec 1992 | $49.50 | $51.50 | $46.63 | $49.75 | -1.24% | 7,055,700 |
| Nov 1992 | $41.88 | $50.38 | $40.38 | $50.38 | +20.30% | 9,581,000 |
| Oct 1992 | $36.88 | $42.38 | $35.13 | $41.88 | +13.56% | 8,022,900 |
| Sep 1992 | $34.38 | $37.75 | $33.63 | $36.88 | +5.73% | 5,843,000 |
| Aug 1992 | $37.50 | $37.63 | $32.88 | $34.88 | -7.31% | 8,502,000 |
| Jul 1992 | $37.13 | $38.13 | $30.00 | $37.63 | +2.03% | 15,399,300 |
| Jun 1992 | $41.50 | $42.96 | $34.00 | $36.88 | -11.23% | 9,090,300 |
| May 1992 | $39.67 | $42.33 | $39.33 | $41.54 | +4.51% | 7,578,300 |
| Apr 1992 | $41.67 | $42.46 | $39.58 | $39.75 | -4.60% | 6,898,500 |
| Mar 1992 | $43.17 | $43.50 | $40.29 | $41.67 | -3.66% | 6,237,600 |
| Feb 1992 | $41.25 | $45.00 | $40.75 | $43.25 | +5.06% | 6,551,700 |
| Jan 1992 | $41.08 | $42.58 | $36.83 | $41.17 | 0.00% | 14,986,200 |
| Dec 1991 | $41.58 | $45.58 | $37.54 | $41.17 | -1.79% | 14,532,300 |
| Nov 1991 | $40.38 | $44.33 | $38.83 | $41.92 | +3.71% | 6,666,300 |
| Oct 1991 | $44.04 | $44.04 | $39.08 | $40.42 | -8.23% | 7,418,400 |
| Sep 1991 | $44.08 | $45.25 | $42.46 | $44.04 | +0.67% | 4,947,000 |
| Aug 1991 | $41.92 | $44.42 | $40.67 | $43.75 | +4.27% | 5,894,700 |
| Jul 1991 | $41.00 | $42.33 | $39.92 | $41.96 | +3.71% | 4,903,800 |
| Jun 1991 | $43.54 | $43.88 | $39.29 | $40.46 | -7.08% | 5,133,900 |
| May 1991 | $38.17 | $43.88 | $38.00 | $43.54 | +15.47% | 7,899,300 |
| Apr 1991 | $34.38 | $40.00 | $33.38 | $37.71 | +9.43% | 13,082,400 |
| Mar 1991 | $32.04 | $36.04 | $32.04 | $34.46 | +7.40% | 5,609,400 |
| Feb 1991 | $30.17 | $34.42 | $29.67 | $32.08 | +6.94% | 7,688,100 |
| Jan 1991 | $29.08 | $32.33 | $27.50 | $30.00 | +3.00% | 12,074,400 |
| Dec 1990 | $29.50 | $30.29 | $28.67 | $29.13 | -0.29% | 4,426,200 |
| Nov 1990 | $24.50 | $29.29 | $24.33 | $29.21 | +19.62% | 6,702,000 |
| Oct 1990 | $26.21 | $27.58 | $21.13 | $24.42 | -6.54% | 9,982,500 |
| Sep 1990 | $26.42 | $28.08 | $24.88 | $26.13 | -1.57% | 5,309,700 |
| Aug 1990 | $28.50 | $28.75 | $24.46 | $26.54 | -6.87% | 8,420,700 |
| Jul 1990 | $29.33 | $32.00 | $28.17 | $28.50 | -2.84% | 3,071,400 |
| Jun 1990 | $30.67 | $30.88 | $28.00 | $29.33 | -4.09% | 3,650,700 |
| May 1990 | $23.92 | $30.63 | $23.63 | $30.58 | +27.87% | 4,186,200 |
| Apr 1990 | $24.04 | $25.58 | $23.58 | $23.92 | -2.38% | 2,158,500 |
| Mar 1990 | $21.67 | $24.83 | $21.42 | $24.50 | +12.21% | 2,946,300 |
| Feb 1990 | $21.75 | $22.50 | $20.58 | $21.83 | +0.77% | 3,359,700 |
| Jan 1990 | $23.58 | $24.92 | $21.25 | $21.67 | -8.45% | 3,785,400 |
| Dec 1989 | $22.17 | $23.79 | $21.88 | $23.67 | +5.97% | 2,417,400 |
| Nov 1989 | $22.83 | $23.58 | $21.00 | $22.33 | -2.19% | 2,868,000 |
| Oct 1989 | $23.75 | $23.79 | $21.58 | $22.83 | -3.86% | 2,887,500 |
| Sep 1989 | $23.38 | $24.75 | $22.13 | $23.75 | +1.24% | 3,686,400 |
| Aug 1989 | $20.63 | $24.25 | $20.25 | $23.46 | +13.74% | 5,462,400 |
| Jul 1989 | $19.75 | $21.42 | $19.33 | $20.63 | +4.43% | 4,096,800 |
| Jun 1989 | $19.92 | $21.08 | $19.58 | $19.75 | -0.84% | 2,678,400 |
| May 1989 | $18.13 | $20.13 | $17.63 | $19.92 | +9.89% | 3,842,700 |
| Apr 1989 | $17.13 | $18.96 | $17.08 | $18.13 | +5.84% | 3,006,600 |
| Mar 1989 | $14.92 | $17.33 | $14.42 | $17.13 | +14.80% | 3,242,100 |
| Feb 1989 | $14.17 | $15.63 | $14.13 | $14.92 | +5.29% | 1,760,400 |
| Jan 1989 | $14.13 | $14.63 | $13.67 | $14.17 | +0.30% | 3,427,200 |
| Dec 1988 | $13.92 | $15.21 | $13.71 | $14.13 | +0.89% | 1,595,700 |
| Nov 1988 | $14.71 | $14.71 | $13.08 | $14.00 | -4.82% | 1,759,800 |
| Oct 1988 | $15.21 | $15.42 | $14.33 | $14.71 | -3.29% | 3,119,400 |
| Sep 1988 | $13.38 | $15.50 | $13.21 | $15.21 | +13.35% | 5,244,300 |
| Aug 1988 | $13.96 | $14.25 | $13.04 | $13.42 | -3.88% | 2,077,800 |
| Jul 1988 | $13.79 | $14.67 | $13.63 | $13.96 | +1.21% | 2,651,400 |
| Jun 1988 | $13.75 | $14.63 | $13.46 | $13.79 | +0.30% | 2,081,700 |
| May 1988 | $14.08 | $14.33 | $12.71 | $13.75 | -2.37% | 2,707,800 |
| Apr 1988 | $12.25 | $14.50 | $11.92 | $14.08 | +14.97% | 2,598,900 |
| Mar 1988 | $11.29 | $13.04 | $10.88 | $12.25 | +8.09% | 3,629,100 |
| Feb 1988 | $11.21 | $11.92 | $10.71 | $11.33 | +1.12% | 2,250,600 |
| Jan 1988 | $8.38 | $11.63 | $8.38 | $11.21 | +36.55% | 3,548,400 |
| Dec 1987 | $9.33 | $9.58 | $8.00 | $8.21 | -12.05% | 3,569,100 |
| Nov 1987 | $10.38 | $12.00 | $8.75 | $9.33 | -10.04% | 3,346,500 |
| Oct 1987 | $16.25 | $17.33 | $9.50 | $10.38 | -35.99% | 6,451,500 |
| Sep 1987 | $17.92 | $18.08 | $15.29 | $16.21 | -9.54% | 3,063,000 |
| Aug 1987 | $16.67 | $19.17 | $16.46 | $17.92 | +7.50% | 2,934,300 |
| Jul 1987 | $15.83 | $16.83 | $15.50 | $16.67 | +5.26% | 1,630,800 |
| Jun 1987 | $13.92 | $17.21 | $13.83 | $15.83 | +14.11% | 4,234,800 |
| May 1987 | $13.00 | $14.25 | $12.63 | $13.88 | +6.73% | 2,835,600 |
| Apr 1987 | $13.96 | $14.46 | $11.67 | $13.00 | -6.87% | 5,207,100 |
| Mar 1987 | $15.50 | $16.08 | $13.63 | $13.96 | -9.95% | 3,910,200 |
| Feb 1987 | $13.42 | $16.17 | $13.08 | $15.50 | +15.53% | 6,450,000 |
| Jan 1987 | $12.71 | $14.08 | $12.54 | $13.42 | +6.27% | 5,069,400 |
| Dec 1986 | $14.21 | $14.58 | $12.58 | $12.63 | -11.14% | 4,083,600 |
| Nov 1986 | $13.96 | $14.54 | $13.50 | $14.21 | +1.79% | 2,603,100 |
| Oct 1986 | $11.79 | $13.96 | $11.75 | $13.96 | +18.37% | 5,001,900 |
| Sep 1986 | $11.75 | $12.79 | $11.08 | $11.79 | +0.35% | 5,404,200 |
| Aug 1986 | $11.71 | $12.75 | $10.67 | $11.75 | +0.71% | 4,484,400 |
| Jul 1986 | $13.96 | $14.17 | $11.42 | $11.67 | -16.42% | 5,463,600 |
| Jun 1986 | $14.54 | $15.04 | $13.67 | $13.96 | -3.46% | 4,313,700 |
| May 1986 | $13.88 | $15.25 | $12.08 | $14.46 | +4.20% | 7,687,500 |
| Apr 1986 | $14.67 | $14.75 | $13.71 | $13.88 | -5.40% | 5,169,300 |
| Mar 1986 | $12.75 | $14.79 | $12.50 | $14.67 | +15.03% | 6,843,000 |
| Feb 1986 | $13.92 | $13.92 | $12.50 | $12.75 | -8.93% | 4,603,500 |
| Jan 1986 | $12.50 | $14.83 | $12.42 | $14.00 | +12.00% | 2,765,100 |
| Dec 1985 | $12.21 | $12.83 | $11.67 | $12.50 | +3.09% | 2,496,000 |
| Nov 1985 | $10.92 | $12.38 | $10.71 | $12.13 | +11.07% | 2,139,600 |
| Oct 1985 | $10.25 | $11.08 | $10.04 | $10.92 | +6.50% | 1,144,200 |
| Sep 1985 | $10.96 | $11.25 | $10.17 | $10.25 | -6.11% | 1,646,400 |
| Aug 1985 | $11.25 | $11.58 | $10.17 | $10.92 | -2.96% | 2,580,000 |
| Jul 1985 | $12.50 | $12.50 | $10.46 | $11.25 | -10.00% | 3,395,400 |
| Jun 1985 | $11.50 | $12.71 | $11.50 | $12.50 | +9.09% | 2,023,200 |
| May 1985 | $9.90 | $11.54 | $9.46 | $11.46 | +15.30% | 3,825,000 |
| Apr 1985 | $10.00 | $10.08 | $9.25 | $9.94 | -1.65% | 1,326,600 |
| Mar 1985 | $7.88 | $10.35 | $7.88 | $10.10 | +28.65% | 6,066,000 |
| Feb 1985 | $7.31 | $7.90 | $7.27 | $7.85 | +7.41% | 4,310,400 |
| Jan 1985 | $6.38 | $7.96 | $6.04 | $7.31 | +14.71% | 4,800,000 |
| Dec 1984 | $6.71 | $6.71 | $6.08 | $6.38 | -5.26% | 1,526,400 |
| Nov 1984 | $6.71 | $6.81 | $6.50 | $6.73 | +0.31% | 1,959,000 |
| Oct 1984 | $6.48 | $6.92 | $6.42 | $6.71 | +3.54% | 6,648,600 |
| Sep 1984 | $5.85 | $6.98 | $5.83 | $6.48 | +10.28% | 1,226,400 |
| Aug 1984 | $4.55 | $6.25 | $4.52 | $5.88 | +29.06% | 6,183,600 |
| Jul 1984 | $4.30 | $4.55 | $4.26 | $4.55 | +5.81% | 927,600 |
| Jun 1984 | $3.94 | $4.35 | $3.94 | $4.30 | +9.84% | 560,400 |
| May 1984 | $4.06 | $4.23 | $3.90 | $3.92 | -3.09% | 710,400 |
| Apr 1984 | $3.71 | $4.04 | $3.63 | $4.04 | +8.99% | 1,172,400 |
| Mar 1984 | $3.63 | $3.99 | $3.60 | $3.71 | +1.71% | 859,200 |
| Feb 1984 | $4.08 | $4.10 | $3.60 | $3.65 | -10.71% | 645,600 |
| Jan 1984 | $4.67 | $4.74 | $4.08 | $4.08 | -12.50% | 477,600 |
| Dec 1983 | $4.96 | $4.96 | $4.66 | $4.67 | -5.88% | 786,000 |
| Nov 1983 | $4.70 | $4.96 | $4.69 | $4.96 | +5.54% | 1,134,000 |
| Oct 1983 | $4.70 | $5.23 | $4.63 | $4.70 | -0.22% | 1,279,200 |
| Sep 1983 | $4.45 | $4.76 | $4.45 | $4.71 | +6.60% | 1,050,000 |
| Aug 1983 | $4.33 | $4.77 | $4.01 | $4.42 | +1.92% | 1,653,600 |
| Jul 1983 | $4.53 | $4.53 | $4.21 | $4.33 | -4.37% | 1,720,800 |
| Jun 1983 | $4.02 | $4.92 | $3.73 | $4.53 | +12.70% | 5,024,400 |
| May 1983 | $3.90 | $4.17 | $3.69 | $4.02 | +2.66% | 788,400 |
| Apr 1983 | $3.25 | $4.07 | $3.15 | $3.92 | +20.51% | 747,600 |
| Mar 1983 | $2.22 | $3.79 | $2.22 | $3.25 | +46.48% | 1,760,400 |
| Feb 1983 | $2.00 | $2.22 | $2.00 | $2.22 | +12.11% | 357,600 |
| Jan 1983 | $2.18 | $2.23 | $1.89 | $1.98 | -9.74% | 686,400 |
| Dec 1982 | $2.15 | $2.32 | $2.15 | $2.19 | +2.43% | 278,400 |
| Nov 1982 | $1.84 | $2.14 | $1.83 | $2.14 | +15.77% | 770,400 |
| Oct 1982 | $1.65 | $1.98 | $1.61 | $1.85 | +11.28% | 792,000 |
| Sep 1982 | $1.52 | $1.68 | $1.52 | $1.66 | +8.88% | 566,400 |
| Aug 1982 | $1.54 | $1.59 | $1.43 | $1.53 | -0.35% | 432,000 |
| Jul 1982 | $1.42 | $1.57 | $1.41 | $1.53 | +8.09% | 950,400 |
| Jun 1982 | $1.50 | $1.58 | $1.41 | $1.42 | -5.22% | 624,000 |
| May 1982 | $1.27 | $1.51 | $1.27 | $1.49 | +19.09% | 854,400 |
| Apr 1982 | $1.09 | $1.26 | $1.09 | $1.26 | +15.31% | 499,200 |
| Mar 1982 | $0.9531 | $1.09 | $0.9167 | $1.09 | +14.20% | 1,058,400 |
| Feb 1982 | $0.9531 | $0.9896 | $0.9427 | $0.9531 | 0.00% | 232,800 |
| Jan 1982 | $1.00 | $1.02 | $0.9271 | $0.9531 | -4.69% | 556,800 |
| Dec 1981 | $0.9635 | $1.01 | $0.9271 | $1.00 | +3.78% | 319,200 |
| Nov 1981 | $0.9479 | $0.9792 | $0.9323 | $0.9635 | +1.65% | 674,400 |
| Oct 1981 | $0.9167 | $0.9792 | $0.9167 | $0.9479 | +2.25% | 300,000 |
| Sep 1981 | $0.9375 | $0.9375 | $0.9115 | $0.9271 | -2.20% | 244,800 |
| Aug 1981 | $0.8073 | $1.04 | $0.7917 | $0.9479 | +15.92% | 585,600 |
| Jul 1981 | $0.9219 | $0.9271 | $0.8021 | $0.8177 | -10.80% | 223,200 |
| Jun 1981 | $0.8281 | $0.9479 | $0.8177 | $0.9167 | +11.39% | 717,600 |
| May 1981 | $0.6771 | $0.8229 | $0.6458 | $0.8229 | +22.48% | 436,800 |
| Apr 1981 | $0.6406 | $0.6875 | $0.6406 | $0.6719 | +5.74% | 319,200 |
| Mar 1981 | $0.5365 | $0.6563 | $0.526 | $0.6354 | +18.45% | 290,400 |
| Feb 1981 | $0.5677 | $0.5781 | $0.5313 | $0.5365 | -5.50% | 103,200 |
| Jan 1981 | $0.5677 | $0.5781 | $0.5521 | $0.5677 | 0.00% | 172,800 |
| Dec 1980 | $0.5833 | $0.5938 | $0.5677 | $0.5677 | -2.68% | 237,600 |
| Nov 1980 | $0.5885 | $0.6354 | $0.5833 | $0.5833 | -1.75% | 175,200 |
| Oct 1980 | $0.6667 | $0.6667 | $0.5938 | $0.5938 | -10.94% | 163,200 |
| Sep 1980 | $0.6042 | $0.6719 | $0.6042 | $0.6667 | +10.34% | 280,800 |
| Aug 1980 | $0.6354 | $0.6354 | $0.6042 | $0.6042 | -4.92% | 259,200 |
| Jul 1980 | $0.625 | $0.6354 | $0.6094 | $0.6354 | +1.67% | 235,200 |
| Jun 1980 | $0.625 | $0.6302 | $0.6094 | $0.625 | 0.00% | 168,000 |
| May 1980 | $0.5313 | $0.6302 | $0.5313 | $0.625 | +17.65% | 297,600 |
| Apr 1980 | $0.5469 | $0.5469 | $0.50 | $0.5313 | -3.77% | 120,000 |
| Mar 1980 | $0.5833 | $0.6042 | $0.5521 | $0.5521 | – | 76,800 |
Seasonality
DDS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -0.3% | -3.2% | -2.5% | 3.2% | 4.8% | 4.4% | 2.9% | 3.9% | 5.1% | 11.2% | 3.2% |
| Months up | 7 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.2% | -0.8% | -5.0% | -0.5% | 3.7% | -10.4% | 11.3% | 6.4% | 7.1% | -1.4% | ||
| 2025 | 8.4% | -16.9% | -7.9% | -3.2% | 14.2% | 5.6% | 11.8% | 14.1% | 15.4% | -2.3% | 11.7% | -5.6% |
| 2024 | -4.1% | 7.1% | 13.8% | -7.1% | 2.1% | -1.5% | -9.5% | -15.0% | 13.3% | -3.2% | 19.3% | 3.2% |
| 2023 | 21.7% | -9.4% | -13.6% | -3.0% | -7.7% | 18.6% | 5.1% | 0.6% | -4.1% | -6.2% | 11.8% | 22.7% |
| 2022 | 3.6% | -1.2% | 7.1% | 13.2% | -0.8% | -26.8% | 3.1% | 30.3% | -7.9% | 20.5% | 9.4% | -5.8% |
| 2021 | 39.3% | -9.2% | 21.4% | 2.4% | 33.4% | 37.2% | 1.3% | 3.9% | -9.3% | 34.0% | 23.4% | -10.5% |
| 2020 | -17.4% | -7.3% | -34.1% | -20.2% | 1.8% | -13.5% | -8.7% | 28.3% | 21.5% | 22.5% | 4.5% | 35.2% |
| 2019 | 10.7% | 17.6% | -8.2% | -5.0% | -17.2% | 10.1% | 16.9% | -19.6% | 13.3% | 4.3% | 4.1% | 2.6% |
| 2018 | 12.5% | 20.7% | -1.4% | -7.2% | 9.2% | 16.2% | -15.1% | -2.1% | -2.7% | -7.8% | -1.5% | -12.9% |
| 2017 | -10.0% | -3.4% | -4.0% | 6.0% | -7.0% | 12.2% | 28.0% | -17.6% | -7.6% | -9.4% | 18.3% | 0.1% |