HF Sinclair Corp (DINO) stock
DINONYSEPipe Lines (No Natural Gas)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3028% below fair value
$115.00+3.11 (+2.78%)
Close on Oct 30, 2026Market cap $20.45BP/E 11.0Yield 1.74%
Price history
HF Sinclair share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$115.00
+2.78% on the day
52-week range
$45.71 – $129.37
-11.1% from the high
Change over 52 weeks
+118.0%
From $52.76 on Oct 30, 2025
Average volume
2.63M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $107.49 | $129.37 | $107.43 | $115.00 | +7.16% | 49,397,785 |
| Sep 2026 | $102.79 | $118.39 | $100.99 | $107.32 | +5.62% | 58,736,182 |
| Aug 2026 | $90.83 | $102.98 | $80.50 | $101.61 | +11.09% | 54,575,806 |
| Jul 2026 | $69.68 | $94.22 | $69.68 | $91.47 | +31.33% | 63,112,537 |
| Jun 2026 | $71.02 | $74.38 | $63.82 | $69.65 | -0.34% | 49,660,083 |
| May 2026 | $66.73 | $74.73 | $65.87 | $69.89 | +3.99% | 50,335,060 |
| Apr 2026 | $61.20 | $67.26 | $55.43 | $67.21 | +7.73% | 44,033,948 |
| Mar 2026 | $51.11 | $64.70 | $50.32 | $62.39 | +24.76% | 70,984,322 |
| Feb 2026 | $51.06 | $59.33 | $47.00 | $50.01 | -3.81% | 63,916,663 |
| Jan 2026 | $46.00 | $52.73 | $45.98 | $51.99 | +12.83% | 51,133,717 |
| Dec 2025 | $52.91 | $53.67 | $45.71 | $46.08 | -12.91% | 63,152,897 |
| Nov 2025 | $51.98 | $56.58 | $51.00 | $52.91 | +2.54% | 40,922,516 |
| Oct 2025 | $52.15 | $55.63 | $50.39 | $51.60 | -1.41% | 43,337,342 |
| Sep 2025 | $50.90 | $54.73 | $50.22 | $52.34 | +2.87% | 49,523,050 |
| Aug 2025 | $44.00 | $51.19 | $42.16 | $50.88 | +15.79% | 47,118,012 |
| Jul 2025 | $41.22 | $46.24 | $40.68 | $43.94 | +6.96% | 55,403,953 |
| Jun 2025 | $36.81 | $42.29 | $35.10 | $41.08 | +13.70% | 50,440,771 |
| May 2025 | $31.10 | $37.36 | $30.67 | $36.13 | +20.15% | 60,145,706 |
| Apr 2025 | $32.98 | $33.64 | $24.66 | $30.07 | -8.55% | 67,866,895 |
| Mar 2025 | $35.35 | $35.68 | $29.85 | $32.88 | -6.78% | 78,634,126 |
| Feb 2025 | $35.83 | $39.32 | $33.77 | $35.27 | -2.25% | 70,157,612 |
| Jan 2025 | $35.41 | $37.81 | $33.91 | $36.08 | +2.94% | 49,403,336 |
| Dec 2024 | $40.82 | $41.79 | $33.47 | $35.05 | -14.37% | 48,874,221 |
| Nov 2024 | $38.89 | $43.54 | $38.37 | $40.93 | +6.01% | 34,753,976 |
| Oct 2024 | $44.18 | $48.25 | $38.25 | $38.61 | -13.37% | 45,602,957 |
| Sep 2024 | $48.48 | $48.48 | $44.07 | $44.57 | -9.30% | 51,640,297 |
| Aug 2024 | $52.25 | $52.71 | $44.09 | $49.14 | -4.53% | 44,051,591 |
| Jul 2024 | $53.63 | $54.48 | $47.09 | $51.47 | -3.51% | 38,331,204 |
| Jun 2024 | $54.87 | $55.22 | $51.52 | $53.34 | -3.42% | 33,999,894 |
| May 2024 | $54.27 | $58.73 | $52.92 | $55.23 | +1.81% | 38,908,463 |
| Apr 2024 | $60.29 | $64.16 | $54.22 | $54.25 | -10.14% | 36,485,655 |
| Mar 2024 | $55.95 | $62.47 | $54.31 | $60.37 | +8.77% | 62,094,634 |
| Feb 2024 | $56.77 | $61.79 | $54.30 | $55.50 | -1.75% | 44,026,814 |
| Jan 2024 | $55.86 | $57.82 | $51.66 | $56.49 | +1.66% | 34,775,649 |
| Dec 2023 | $52.43 | $59.05 | $50.97 | $55.57 | +5.89% | 45,032,770 |
| Nov 2023 | $55.38 | $58.92 | $51.89 | $52.48 | -5.24% | 42,975,545 |
| Oct 2023 | $57.29 | $57.50 | $51.25 | $55.38 | -2.72% | 35,949,541 |
| Sep 2023 | $56.09 | $62.20 | $55.72 | $56.93 | +3.34% | 46,548,437 |
| Aug 2023 | $51.89 | $59.61 | $50.79 | $55.09 | +5.76% | 50,988,701 |
| Jul 2023 | $44.98 | $52.60 | $43.29 | $52.09 | +16.77% | 33,512,612 |
| Jun 2023 | $41.76 | $46.78 | $41.09 | $44.61 | +7.65% | 46,364,260 |
| May 2023 | $43.99 | $44.45 | $37.12 | $41.44 | -6.05% | 66,905,014 |
| Apr 2023 | $50.33 | $50.33 | $42.46 | $44.11 | -8.83% | 44,898,695 |
| Mar 2023 | $49.65 | $53.99 | $44.06 | $48.38 | -2.70% | 66,069,284 |
| Feb 2023 | $56.69 | $57.21 | $47.50 | $49.72 | -12.62% | 40,567,489 |
| Jan 2023 | $51.41 | $59.40 | $48.44 | $56.90 | +9.66% | 40,437,582 |
| Dec 2022 | $63.04 | $63.58 | $48.44 | $51.89 | -16.76% | 51,463,063 |
| Nov 2022 | $62.09 | $66.19 | $59.77 | $62.34 | +1.91% | 52,029,190 |
| Oct 2022 | $55.84 | $62.77 | $53.11 | $61.17 | +13.61% | 38,826,067 |
| Sep 2022 | $52.01 | $55.09 | $47.42 | $53.84 | +2.30% | 41,216,713 |
| Aug 2022 | $46.77 | $56.30 | $44.34 | $52.63 | +10.06% | 35,504,032 |
| Jul 2022 | $45.64 | $48.80 | $41.23 | $47.82 | +5.89% | 37,211,137 |
| Jun 2022 | $49.48 | $58.50 | $42.20 | $45.16 | -8.02% | 61,548,473 |
| May 2022 | $37.79 | $50.93 | $37.79 | $49.10 | +29.14% | 49,739,983 |
| Apr 2022 | $39.95 | $41.45 | $34.90 | $38.02 | -4.59% | 33,877,726 |
| Mar 2022 | $30.73 | $40.71 | $29.19 | $39.85 | +30.87% | 71,445,960 |
| Feb 2022 | $34.82 | $39.39 | $29.14 | $30.45 | -13.40% | 48,442,023 |
| Jan 2022 | $33.25 | $38.72 | $32.28 | $35.16 | +7.26% | 41,365,587 |
| Dec 2021 | $33.21 | $35.06 | $30.32 | $32.78 | +1.42% | 32,848,280 |
| Nov 2021 | $34.21 | $35.24 | $30.65 | $32.32 | -4.38% | 38,461,759 |
| Oct 2021 | $33.28 | $37.92 | $33.04 | $33.80 | +2.02% | 35,093,405 |
| Sep 2021 | $32.39 | $33.97 | $29.30 | $33.13 | +2.47% | 31,505,589 |
| Aug 2021 | $29.57 | $33.11 | $27.76 | $32.33 | +9.97% | 46,602,265 |
| Jul 2021 | $33.67 | $33.86 | $27.17 | $29.40 | -10.64% | 41,847,742 |
| Jun 2021 | $33.24 | $37.05 | $32.47 | $32.90 | +1.32% | 103,927,478 |
| May 2021 | $35.55 | $37.50 | $31.71 | $32.47 | -7.23% | 60,596,409 |
| Apr 2021 | $35.98 | $38.24 | $33.06 | $35.00 | -2.18% | 36,061,919 |
| Mar 2021 | $38.72 | $42.39 | $34.00 | $35.78 | -5.54% | 50,709,211 |
| Feb 2021 | $28.84 | $39.44 | $27.39 | $37.88 | +33.10% | 43,430,894 |
| Jan 2021 | $26.05 | $31.88 | $24.60 | $28.46 | +10.10% | 50,332,824 |
| Dec 2020 | $24.26 | $28.77 | $23.60 | $25.85 | +10.52% | 73,837,007 |
| Nov 2020 | $18.88 | $26.39 | $17.42 | $23.39 | +26.36% | 66,364,137 |
| Oct 2020 | $19.39 | $21.85 | $16.81 | $18.51 | -6.09% | 54,044,298 |
| Sep 2020 | $23.92 | $24.55 | $19.28 | $19.71 | -17.43% | 60,533,615 |
| Aug 2020 | $27.60 | $27.93 | $23.81 | $23.87 | -13.20% | 69,596,557 |
| Jul 2020 | $29.41 | $29.94 | $25.66 | $27.50 | -5.82% | 43,884,774 |
| Jun 2020 | $31.71 | $38.61 | $26.96 | $29.20 | -7.15% | 47,650,064 |
| May 2020 | $32.00 | $34.24 | $25.68 | $31.45 | -4.81% | 45,667,020 |
| Apr 2020 | $23.45 | $34.16 | $21.47 | $33.04 | +34.80% | 51,553,170 |
| Mar 2020 | $34.36 | $35.07 | $18.48 | $24.51 | -27.23% | 95,091,761 |
| Feb 2020 | $45.00 | $45.49 | $31.22 | $33.68 | -25.02% | 45,541,407 |
| Jan 2020 | $51.09 | $51.75 | $43.93 | $44.92 | -11.42% | 51,393,557 |
| Dec 2019 | $51.79 | $52.82 | $49.14 | $50.71 | -1.63% | 31,503,600 |
| Nov 2019 | $55.15 | $56.21 | $51.39 | $51.55 | -6.17% | 33,897,468 |
| Oct 2019 | $53.98 | $58.88 | $51.09 | $54.94 | +2.42% | 33,024,906 |
| Sep 2019 | $43.54 | $54.36 | $43.44 | $53.64 | +20.92% | 41,563,984 |
| Aug 2019 | $50.98 | $53.89 | $42.43 | $44.36 | -10.87% | 49,616,103 |
| Jul 2019 | $47.06 | $51.31 | $45.00 | $49.77 | +7.54% | 35,529,490 |
| Jun 2019 | $38.02 | $46.42 | $38.01 | $46.28 | +21.85% | 44,030,872 |
| May 2019 | $47.87 | $48.85 | $37.73 | $37.98 | -20.43% | 51,707,987 |
| Apr 2019 | $49.73 | $51.22 | $47.14 | $47.73 | -3.13% | 45,819,323 |
| Mar 2019 | $51.57 | $53.43 | $48.03 | $49.27 | -3.77% | 45,105,650 |
| Feb 2019 | $56.41 | $58.13 | $51.12 | $51.20 | -9.12% | 37,500,736 |
| Jan 2019 | $50.08 | $57.67 | $48.31 | $56.34 | +10.21% | 46,489,373 |
| Dec 2018 | $62.03 | $62.77 | $46.75 | $51.12 | -18.17% | 44,954,949 |
| Nov 2018 | $67.96 | $69.50 | $57.07 | $62.47 | -7.37% | 41,278,953 |
| Oct 2018 | $70.36 | $71.82 | $60.95 | $67.44 | -3.52% | 51,689,990 |
| Sep 2018 | $74.67 | $76.56 | $64.08 | $69.90 | -6.20% | 45,525,759 |
| Aug 2018 | $74.16 | $75.28 | $66.00 | $74.52 | -0.08% | 52,577,660 |
| Jul 2018 | $68.20 | $75.75 | $65.77 | $74.58 | +8.99% | 47,685,760 |
| Jun 2018 | $78.16 | $83.28 | $66.32 | $68.43 | -11.34% | 119,713,523 |
| May 2018 | $60.31 | $80.19 | $59.72 | $77.18 | +27.17% | 64,242,865 |
| Apr 2018 | $48.61 | $62.24 | $47.74 | $60.69 | +24.21% | 47,165,831 |
| Mar 2018 | $42.82 | $50.50 | $42.42 | $48.86 | +14.08% | 43,776,176 |
| Feb 2018 | $48.03 | $48.05 | $42.79 | $42.83 | -10.70% | 48,068,419 |
| Jan 2018 | $51.38 | $53.21 | $45.49 | $47.96 | -6.36% | 53,080,169 |
| Dec 2017 | $44.69 | $52.00 | $43.01 | $51.22 | +15.15% | 43,579,885 |
| Nov 2017 | $37.74 | $45.33 | $37.63 | $44.48 | +20.38% | 58,145,349 |
| Oct 2017 | $35.69 | $37.42 | $34.47 | $36.95 | +2.72% | 48,519,358 |
| Sep 2017 | $31.53 | $36.46 | $30.16 | $35.97 | +14.88% | 56,785,256 |
| Aug 2017 | $28.86 | $32.60 | $27.04 | $31.31 | +8.56% | 83,124,051 |
| Jul 2017 | $27.61 | $29.10 | $25.97 | $28.84 | +4.99% | 40,269,625 |
| Jun 2017 | $24.00 | $28.39 | $23.62 | $27.47 | +14.94% | 61,294,133 |
| May 2017 | $28.14 | $28.42 | $23.46 | $23.90 | -15.07% | 55,173,191 |
| Apr 2017 | $28.30 | $29.14 | $25.98 | $28.14 | -0.71% | 55,250,598 |
| Mar 2017 | $29.60 | $30.17 | $26.23 | $28.34 | -3.21% | 76,143,457 |
| Feb 2017 | $29.44 | $30.62 | $27.66 | $29.28 | +1.07% | 53,963,093 |
| Jan 2017 | $33.21 | $34.78 | $28.43 | $28.97 | -11.57% | 58,090,555 |
| Dec 2016 | $29.14 | $34.13 | $28.70 | $32.76 | +13.87% | 66,667,267 |
| Nov 2016 | $25.66 | $29.69 | $22.63 | $28.77 | +15.31% | 88,813,529 |
| Oct 2016 | $24.41 | $26.69 | $22.81 | $24.95 | +1.84% | 72,768,151 |
| Sep 2016 | $25.92 | $26.27 | $23.28 | $24.50 | -5.33% | 84,399,800 |
| Aug 2016 | $25.32 | $27.98 | $24.57 | $25.88 | +1.81% | 93,020,900 |
| Jul 2016 | $23.73 | $25.95 | $22.07 | $25.42 | +6.94% | 85,593,900 |
| Jun 2016 | $26.61 | $28.68 | $22.53 | $23.77 | -11.17% | 91,196,400 |
| May 2016 | $35.49 | $35.62 | $25.80 | $26.76 | -24.83% | 69,132,800 |
| Apr 2016 | $34.49 | $37.98 | $32.91 | $35.60 | +0.79% | 41,427,500 |
| Mar 2016 | $33.82 | $39.17 | $32.55 | $35.32 | +4.44% | 63,862,000 |
| Feb 2016 | $34.75 | $36.04 | $29.00 | $33.82 | -3.29% | 67,358,000 |
| Jan 2016 | $39.66 | $41.29 | $32.42 | $34.97 | -12.33% | 66,193,700 |
| Dec 2015 | $48.30 | $50.44 | $39.00 | $39.89 | -17.03% | 55,767,100 |
| Nov 2015 | $48.95 | $52.30 | $47.16 | $48.08 | -1.82% | 41,122,800 |
| Oct 2015 | $48.86 | $51.61 | $44.78 | $48.97 | +0.27% | 57,373,000 |
| Sep 2015 | $45.86 | $51.43 | $44.90 | $48.84 | +4.23% | 70,923,700 |
| Aug 2015 | $48.08 | $54.73 | $43.56 | $46.86 | -2.90% | 69,982,800 |
| Jul 2015 | $42.86 | $49.54 | $42.68 | $48.26 | +13.05% | 72,544,300 |
| Jun 2015 | $41.61 | $42.78 | $39.83 | $42.69 | +2.50% | 48,900,900 |
| May 2015 | $38.78 | $43.71 | $38.67 | $41.65 | +7.40% | 48,547,200 |
| Apr 2015 | $40.27 | $40.95 | $35.89 | $38.78 | -3.70% | 60,315,100 |
| Mar 2015 | $43.66 | $43.76 | $37.58 | $40.27 | -8.46% | 73,340,700 |
| Feb 2015 | $36.21 | $45.05 | $36.14 | $43.99 | +22.47% | 65,121,600 |
| Jan 2015 | $37.50 | $38.49 | $30.15 | $35.92 | -4.16% | 71,612,800 |
| Dec 2014 | $40.60 | $42.81 | $35.31 | $37.48 | -8.18% | 56,176,300 |
| Nov 2014 | $45.43 | $45.88 | $40.63 | $40.82 | -10.05% | 40,147,400 |
| Oct 2014 | $43.78 | $46.47 | $39.81 | $45.38 | +3.89% | 56,364,800 |
| Sep 2014 | $50.02 | $50.46 | $43.46 | $43.68 | -12.69% | 47,876,000 |
| Aug 2014 | $46.74 | $51.31 | $45.19 | $50.03 | +6.42% | 43,970,600 |
| Jul 2014 | $43.70 | $47.45 | $42.76 | $47.01 | +7.60% | 47,892,300 |
| Jun 2014 | $49.51 | $50.49 | $43.61 | $43.69 | -11.29% | 53,637,100 |
| May 2014 | $52.50 | $52.89 | $47.90 | $49.25 | -6.35% | 49,047,000 |
| Apr 2014 | $47.63 | $53.42 | $45.93 | $52.59 | +10.53% | 50,225,100 |
| Mar 2014 | $44.83 | $50.23 | $44.30 | $47.58 | +4.41% | 58,335,500 |
| Feb 2014 | $46.45 | $48.69 | $43.17 | $45.57 | -1.58% | 57,084,600 |
| Jan 2014 | $49.17 | $50.74 | $46.03 | $46.30 | -6.82% | 59,120,100 |
| Dec 2013 | $48.13 | $50.63 | $44.77 | $49.69 | +3.56% | 77,926,800 |
| Nov 2013 | $46.19 | $49.46 | $42.60 | $47.98 | +4.17% | 81,002,500 |
| Oct 2013 | $42.00 | $47.18 | $39.65 | $46.06 | +9.38% | 71,257,300 |
| Sep 2013 | $45.19 | $45.76 | $40.80 | $42.11 | -5.33% | 54,008,400 |
| Aug 2013 | $46.09 | $47.21 | $43.35 | $44.48 | -2.35% | 58,753,000 |
| Jul 2013 | $42.33 | $45.86 | $38.98 | $45.55 | +6.47% | 61,655,500 |
| Jun 2013 | $49.57 | $49.82 | $39.96 | $42.78 | -13.58% | 63,178,600 |
| May 2013 | $49.00 | $52.41 | $46.62 | $49.50 | +0.10% | 80,148,700 |
| Apr 2013 | $51.47 | $52.87 | $45.25 | $49.45 | -3.89% | 85,919,600 |
| Mar 2013 | $55.57 | $59.20 | $50.27 | $51.45 | -8.45% | 76,553,700 |
| Feb 2013 | $52.79 | $57.07 | $51.70 | $56.20 | +7.62% | 67,364,700 |
| Jan 2013 | $47.69 | $52.50 | $42.76 | $52.22 | +12.18% | 73,521,300 |
| Dec 2012 | $45.60 | $47.39 | $42.68 | $46.55 | +2.69% | 46,361,200 |
| Nov 2012 | $38.47 | $45.80 | $37.60 | $45.33 | +17.34% | 57,744,600 |
| Oct 2012 | $41.81 | $42.03 | $36.22 | $38.63 | -6.40% | 57,845,100 |
| Sep 2012 | $40.46 | $42.33 | $38.79 | $41.27 | +2.43% | 57,190,200 |
| Aug 2012 | $37.62 | $40.97 | $34.50 | $40.29 | +7.76% | 62,215,700 |
| Jul 2012 | $35.72 | $38.40 | $33.92 | $37.39 | +5.53% | 51,617,400 |
| Jun 2012 | $28.87 | $36.10 | $28.30 | $35.43 | +20.18% | 74,602,900 |
| May 2012 | $30.91 | $31.43 | $28.05 | $29.48 | -4.35% | 86,243,800 |
| Apr 2012 | $32.00 | $33.11 | $28.29 | $30.82 | -4.14% | 71,279,500 |
| Mar 2012 | $32.52 | $36.45 | $31.08 | $32.15 | -1.47% | 76,372,200 |
| Feb 2012 | $29.70 | $35.70 | $29.70 | $32.63 | +11.21% | 88,762,900 |
| Jan 2012 | $24.01 | $30.15 | $23.96 | $29.34 | +25.38% | 65,245,200 |
| Dec 2011 | $23.26 | $25.14 | $21.13 | $23.40 | +0.65% | 64,134,600 |
| Nov 2011 | $29.79 | $34.23 | $21.63 | $23.25 | -24.24% | 104,648,900 |
| Oct 2011 | $26.06 | $35.00 | $24.29 | $30.69 | +17.05% | 75,201,500 |
| Sep 2011 | $35.60 | $38.22 | $24.25 | $26.22 | -26.92% | 91,508,400 |
| Aug 2011 | $38.65 | $38.90 | $29.15 | $35.88 | -4.81% | 103,224,800 |
| Jul 2011 | $34.51 | $38.90 | $34.25 | $37.70 | +8.63% | 66,840,200 |
| Jun 2011 | $31.02 | $34.94 | $27.68 | $34.70 | +11.38% | 105,504,800 |
| May 2011 | $29.00 | $31.49 | $25.30 | $31.16 | +7.62% | 61,917,200 |
| Apr 2011 | $30.80 | $33.28 | $27.63 | $28.95 | -4.71% | 44,969,800 |
| Mar 2011 | $28.76 | $31.61 | $25.38 | $30.38 | +6.34% | 62,316,600 |
| Feb 2011 | $24.62 | $30.96 | $24.41 | $28.57 | +16.45% | 54,847,000 |
| Jan 2011 | $20.63 | $24.75 | $19.92 | $24.54 | +20.36% | 32,662,200 |
| Dec 2010 | $18.32 | $20.69 | $17.91 | $20.39 | +13.44% | 18,974,600 |
| Nov 2010 | $16.59 | $18.03 | $15.69 | $17.97 | +9.81% | 24,108,600 |
| Oct 2010 | $14.53 | $17.24 | $14.10 | $16.37 | +13.84% | 30,722,600 |
| Sep 2010 | $13.22 | $14.93 | $13.08 | $14.38 | +10.53% | 22,620,600 |
| Aug 2010 | $13.57 | $14.35 | $12.87 | $13.01 | -2.69% | 24,639,400 |
| Jul 2010 | $13.32 | $13.50 | $12.18 | $13.37 | +0.56% | 27,727,200 |
| Jun 2010 | $12.84 | $14.28 | $11.92 | $13.29 | +2.63% | 46,814,200 |
| May 2010 | $13.54 | $14.44 | $11.66 | $12.95 | -4.07% | 47,211,800 |
| Apr 2010 | $13.83 | $15.29 | $12.09 | $13.50 | -3.26% | 32,602,400 |
| Mar 2010 | $12.82 | $15.43 | $12.57 | $13.96 | +8.68% | 37,974,400 |
| Feb 2010 | $13.16 | $14.44 | $12.64 | $12.84 | -1.61% | 27,476,200 |
| Jan 2010 | $13.13 | $14.95 | $12.74 | $13.05 | +1.83% | 29,974,200 |
| Dec 2009 | $12.79 | $13.01 | $11.79 | $12.82 | +0.71% | 29,398,600 |
| Nov 2009 | $14.66 | $14.88 | $12.47 | $12.73 | -12.27% | 31,412,800 |
| Oct 2009 | $12.77 | $16.77 | $11.82 | $14.51 | +13.23% | 43,268,000 |
| Sep 2009 | $11.45 | $13.11 | $10.91 | $12.81 | +12.17% | 38,479,800 |
| Aug 2009 | $10.81 | $12.42 | $10.42 | $11.42 | +7.38% | 26,118,600 |
| Jul 2009 | $9.09 | $11.09 | $8.36 | $10.64 | +18.30% | 40,461,600 |
| Jun 2009 | $12.19 | $12.54 | $8.62 | $8.99 | -25.67% | 56,769,200 |
| May 2009 | $10.47 | $15.82 | $10.41 | $12.10 | +15.41% | 44,872,600 |
| Apr 2009 | $10.32 | $12.24 | $10.32 | $10.48 | -1.13% | 45,442,400 |
| Mar 2009 | $11.29 | $11.99 | $10.02 | $10.60 | -9.05% | 62,314,400 |
| Feb 2009 | $11.49 | $13.71 | $10.43 | $11.66 | -0.26% | 61,022,200 |
| Jan 2009 | $9.14 | $12.25 | $9.08 | $11.69 | +28.20% | 47,643,000 |
| Dec 2008 | $8.54 | $10.19 | $6.91 | $9.12 | +0.22% | 51,061,400 |
| Nov 2008 | $9.51 | $10.24 | $5.42 | $9.10 | -7.34% | 38,253,200 |
| Oct 2008 | $14.20 | $14.42 | $6.96 | $9.82 | -32.12% | 74,073,400 |
| Sep 2008 | $16.08 | $18.31 | $12.94 | $14.46 | -9.62% | 75,497,200 |
| Aug 2008 | $14.22 | $16.38 | $13.18 | $16.00 | +11.97% | 41,353,200 |
| Jul 2008 | $18.17 | $18.74 | $13.13 | $14.29 | -22.59% | 61,646,000 |
| Jun 2008 | $21.92 | $24.31 | $18.07 | $18.46 | -13.03% | 51,438,400 |
| May 2008 | $20.75 | $22.45 | $19.62 | $21.23 | +2.34% | 56,996,400 |
| Apr 2008 | $21.48 | $24.81 | $20.54 | $20.74 | -4.45% | 50,736,200 |
| Mar 2008 | $26.60 | $27.55 | $19.42 | $21.71 | -18.69% | 53,833,600 |
| Feb 2008 | $24.58 | $28.41 | $22.74 | $26.70 | +10.26% | 41,762,600 |
| Jan 2008 | $25.71 | $26.00 | $19.68 | $24.21 | -4.85% | 64,187,800 |
| Dec 2007 | $25.29 | $26.42 | $23.00 | $25.45 | +5.04% | 45,758,200 |
| Nov 2007 | $30.42 | $32.73 | $22.50 | $24.23 | -22.85% | 50,120,000 |
| Oct 2007 | $29.71 | $33.70 | $29.39 | $31.40 | +4.96% | 29,275,800 |
| Sep 2007 | $33.04 | $34.50 | $29.78 | $29.92 | -10.23% | 24,198,400 |
| Aug 2007 | $33.77 | $34.15 | $25.81 | $33.33 | -1.10% | 47,577,200 |
| Jul 2007 | $37.35 | $40.28 | $32.52 | $33.70 | -9.17% | 36,282,400 |
| Jun 2007 | $35.38 | $38.77 | $33.17 | $37.10 | +5.85% | 32,813,600 |
| May 2007 | $31.93 | $35.63 | $31.20 | $35.05 | +10.20% | 32,230,200 |
| Apr 2007 | $29.78 | $32.68 | $28.92 | $31.80 | +7.25% | 25,552,200 |
| Mar 2007 | $27.61 | $30.90 | $26.00 | $29.65 | +6.90% | 33,014,200 |
| Feb 2007 | $26.40 | $28.58 | $26.06 | $27.74 | +5.28% | 22,989,400 |
| Jan 2007 | $25.45 | $27.28 | $24.14 | $26.35 | +2.51% | 33,966,400 |
| Dec 2006 | $26.88 | $28.22 | $25.47 | $25.70 | -4.83% | 26,828,000 |
| Nov 2006 | $23.79 | $27.32 | $23.79 | $27.01 | +13.56% | 37,724,800 |
| Oct 2006 | $21.69 | $24.85 | $19.69 | $23.78 | +9.76% | 39,770,800 |
| Sep 2006 | $22.95 | $23.34 | $19.02 | $21.67 | -5.43% | 47,925,400 |
| Aug 2006 | $25.18 | $27.98 | $21.84 | $22.91 | -9.45% | 63,125,200 |
| Jul 2006 | $24.10 | $25.80 | $22.86 | $25.30 | +4.98% | 44,891,000 |
| Jun 2006 | $20.86 | $24.10 | $18.29 | $24.10 | +15.55% | 48,925,400 |
| May 2006 | $19.29 | $20.89 | $18.11 | $20.86 | +8.11% | 47,780,000 |
| Apr 2006 | $18.75 | $21.23 | $18.63 | $19.29 | +4.11% | 39,716,400 |
| Mar 2006 | $15.03 | $18.96 | $14.56 | $18.53 | +24.15% | 35,605,600 |
| Feb 2006 | $18.46 | $18.55 | $13.96 | $14.93 | -18.89% | 36,752,000 |
| Jan 2006 | $14.78 | $18.43 | $14.78 | $18.40 | +25.02% | 22,109,600 |
| Dec 2005 | $15.28 | $16.14 | $14.28 | $14.72 | -3.21% | 21,928,800 |
| Nov 2005 | $14.38 | $15.88 | $13.58 | $15.21 | +5.59% | 26,532,000 |
| Oct 2005 | $16.08 | $16.36 | $12.44 | $14.40 | -9.97% | 31,945,200 |
| Sep 2005 | $14.50 | $16.22 | $13.79 | $16.00 | +13.56% | 33,709,200 |
| Aug 2005 | $11.72 | $14.28 | $11.59 | $14.09 | +20.33% | 26,407,200 |
| Jul 2005 | $11.71 | $12.35 | $11.39 | $11.71 | +0.32% | 21,677,200 |
| Jun 2005 | $9.63 | $11.81 | $9.58 | $11.67 | +22.08% | 28,557,600 |
| May 2005 | $8.61 | $9.73 | $8.40 | $9.56 | +11.56% | 23,973,600 |
| Apr 2005 | $9.38 | $10.01 | $8.11 | $8.57 | -8.05% | 30,611,200 |
| Mar 2005 | $9.44 | $9.92 | $8.53 | $9.32 | -1.14% | 27,344,800 |
| Feb 2005 | $7.56 | $9.65 | $7.56 | $9.43 | +24.59% | 23,699,600 |
| Jan 2005 | $6.98 | $7.61 | $6.32 | $7.57 | +8.58% | 15,461,600 |
| Dec 2004 | $7.03 | $7.19 | $6.50 | $6.97 | -1.06% | 11,700,800 |
| Nov 2004 | $6.16 | $7.09 | $5.70 | $7.04 | +14.75% | 18,922,400 |
| Oct 2004 | $6.50 | $6.88 | $5.69 | $6.14 | -3.73% | 31,765,600 |
| Sep 2004 | $5.06 | $6.38 | $5.06 | $6.38 | +24.51% | 22,518,800 |
| Aug 2004 | $4.92 | $5.24 | $4.70 | $5.12 | +3.93% | 19,660,400 |
| Jul 2004 | $4.68 | $4.97 | $4.59 | $4.93 | +5.37% | 15,787,200 |
| Jun 2004 | $4.36 | $4.75 | $4.33 | $4.68 | +7.62% | 12,991,200 |
| May 2004 | $4.20 | $4.43 | $3.94 | $4.34 | +3.45% | 6,852,800 |
| Apr 2004 | $3.97 | $4.28 | $3.97 | $4.20 | +5.43% | 10,737,600 |
| Mar 2004 | $3.66 | $4.00 | $3.61 | $3.98 | +8.92% | 18,826,400 |
| Feb 2004 | $3.49 | $3.66 | $3.38 | $3.66 | +4.84% | 3,963,200 |
| Jan 2004 | $3.45 | $3.50 | $3.38 | $3.49 | +1.45% | 6,917,600 |
| Dec 2003 | $3.33 | $3.46 | $3.28 | $3.44 | +3.54% | 4,796,800 |
| Nov 2003 | $3.16 | $3.34 | $3.09 | $3.32 | +6.58% | 5,569,600 |
| Oct 2003 | $3.09 | $3.20 | $3.02 | $3.12 | +0.56% | 6,822,400 |
| Sep 2003 | $3.07 | $3.21 | $3.03 | $3.10 | +0.81% | 14,964,000 |
| Aug 2003 | $3.50 | $3.56 | $3.07 | $3.07 | -12.12% | 21,306,400 |
| Jul 2003 | $3.45 | $3.55 | $3.38 | $3.50 | +1.34% | 6,564,800 |
| Jun 2003 | $3.62 | $3.66 | $3.44 | $3.45 | -5.22% | 6,777,600 |
| May 2003 | $3.55 | $3.66 | $3.38 | $3.64 | +2.21% | 6,284,000 |
| Apr 2003 | $3.58 | $3.75 | $3.54 | $3.56 | -0.53% | 20,124,000 |
| Mar 2003 | $2.79 | $3.60 | $2.66 | $3.58 | +28.72% | 17,923,200 |
| Feb 2003 | $2.59 | $2.81 | $2.49 | $2.78 | +6.71% | 3,268,000 |
| Jan 2003 | $2.70 | $2.81 | $2.53 | $2.61 | -4.58% | 6,090,400 |
| Dec 2002 | $2.73 | $2.89 | $2.43 | $2.73 | -0.04% | 6,195,200 |
| Nov 2002 | $2.21 | $2.77 | $2.19 | $2.73 | +23.71% | 4,752,800 |
| Oct 2002 | $2.13 | $2.21 | $1.82 | $2.21 | +4.07% | 4,743,200 |
| Sep 2002 | $2.14 | $2.23 | $2.08 | $2.12 | -0.99% | 3,955,200 |
| Aug 2002 | $2.08 | $2.19 | $1.91 | $2.14 | +1.90% | 5,038,400 |
| Jul 2002 | $2.09 | $2.19 | $1.91 | $2.10 | +0.47% | 6,978,400 |
| Jun 2002 | $1.87 | $2.12 | $1.84 | $2.09 | +11.97% | 9,438,400 |
| May 2002 | $2.19 | $2.28 | $1.78 | $1.87 | -14.02% | 7,900,800 |
| Apr 2002 | $2.38 | $2.43 | $2.07 | $2.18 | -6.20% | 4,443,200 |
| Mar 2002 | $2.34 | $2.47 | $2.02 | $2.32 | -1.33% | 8,791,200 |
| Feb 2002 | $2.56 | $2.60 | $2.24 | $2.35 | -7.84% | 6,113,600 |
| Jan 2002 | $2.34 | $2.56 | $2.33 | $2.55 | +5.97% | 8,394,400 |
| Dec 2001 | $2.33 | $2.51 | $1.91 | $2.41 | +2.56% | 7,220,000 |
| Nov 2001 | $2.30 | $2.55 | $2.29 | $2.35 | +1.96% | 5,804,800 |
| Oct 2001 | $2.26 | $2.46 | $2.16 | $2.30 | +1.82% | 6,175,200 |
| Sep 2001 | $2.61 | $2.64 | $1.76 | $2.26 | -14.51% | 6,756,800 |
| Aug 2001 | $2.10 | $2.70 | $2.09 | $2.64 | +29.35% | 7,102,400 |
| Jul 2001 | $2.27 | $2.46 | $1.88 | $2.04 | -11.02% | 15,500,800 |
| Jun 2001 | $2.68 | $3.13 | $1.91 | $2.30 | -14.34% | 42,526,400 |
| May 2001 | $2.17 | $2.78 | $1.92 | $2.68 | +23.24% | 27,931,200 |
| Apr 2001 | $1.48 | $2.30 | $1.48 | $2.18 | +49.01% | 18,761,600 |
| Mar 2001 | $1.29 | $1.59 | $1.27 | $1.46 | +12.04% | 6,995,200 |
| Feb 2001 | $1.12 | $1.41 | $1.12 | $1.30 | +15.83% | 3,422,400 |
| Jan 2001 | $1.17 | $1.17 | $0.8828 | $1.13 | -4.00% | 4,262,400 |
| Dec 2000 | $0.8359 | $1.22 | $0.7891 | $1.17 | +40.19% | 5,340,800 |
| Nov 2000 | $0.7969 | $0.8672 | $0.7813 | $0.8359 | +7.00% | 2,470,400 |
| Oct 2000 | $0.7813 | $0.8281 | $0.7539 | $0.7813 | +1.01% | 2,044,800 |
| Sep 2000 | $0.8086 | $0.8203 | $0.7578 | $0.7734 | -3.88% | 1,953,600 |
| Aug 2000 | $0.7578 | $0.8203 | $0.7461 | $0.8047 | +7.29% | 1,211,200 |
| Jul 2000 | $0.75 | $0.8203 | $0.7422 | $0.75 | +1.05% | 944,000 |
| Jun 2000 | $0.625 | $0.8438 | $0.6094 | $0.7422 | +18.75% | 4,568,000 |
| May 2000 | $0.6563 | $0.6563 | $0.5781 | $0.625 | -3.61% | 5,721,600 |
| Apr 2000 | $0.7109 | $0.7344 | $0.625 | $0.6484 | -9.78% | 14,438,400 |
| Mar 2000 | $0.8438 | $0.8594 | $0.7148 | $0.7188 | -13.21% | 1,630,400 |
| Feb 2000 | $0.8516 | $0.875 | $0.7891 | $0.8281 | -1.85% | 3,070,400 |
| Jan 2000 | $0.8438 | $0.8984 | $0.8359 | $0.8438 | +1.41% | 4,241,600 |
| Dec 1999 | $0.8984 | $0.8984 | $0.7891 | $0.832 | -7.39% | 3,582,400 |
| Nov 1999 | $0.8984 | $0.9219 | $0.8906 | $0.8984 | +0.88% | 2,835,200 |
| Oct 1999 | $0.9375 | $0.9453 | $0.8672 | $0.8906 | -5.00% | 2,529,600 |
| Sep 1999 | $0.8828 | $0.9609 | $0.8438 | $0.9375 | +6.19% | 4,612,800 |
| Aug 1999 | $0.9375 | $0.9453 | $0.8594 | $0.8828 | -5.44% | 2,772,800 |
| Jul 1999 | $0.8438 | $0.9844 | $0.8438 | $0.9336 | +11.68% | 5,676,800 |
| Jun 1999 | $0.7969 | $0.9023 | $0.7969 | $0.8359 | +4.90% | 9,824,000 |
| May 1999 | $0.8828 | $0.9141 | $0.7891 | $0.7969 | -9.33% | 7,313,600 |
| Apr 1999 | $0.8398 | $0.9063 | $0.7813 | $0.8789 | +5.14% | 7,632,000 |
| Mar 1999 | $0.7891 | $0.8594 | $0.7656 | $0.8359 | +6.47% | 6,633,600 |
| Feb 1999 | $0.9688 | $0.9766 | $0.7656 | $0.7852 | -18.95% | 2,433,600 |
| Jan 1999 | $1.05 | $1.08 | $0.9648 | $0.9688 | -8.15% | 1,508,800 |
| Dec 1998 | $1.02 | $1.06 | $0.875 | $1.05 | +3.85% | 2,632,000 |
| Nov 1998 | $0.9609 | $1.09 | $0.9609 | $1.02 | +5.69% | 7,254,400 |
| Oct 1998 | $0.9766 | $0.9922 | $0.8984 | $0.9609 | -0.40% | 6,809,600 |
| Sep 1998 | $1.31 | $1.31 | $0.9023 | $0.9648 | -27.35% | 5,278,400 |
| Aug 1998 | $1.50 | $1.63 | $1.30 | $1.33 | -11.92% | 4,795,200 |
| Jul 1998 | $1.61 | $1.64 | $1.51 | $1.51 | -6.31% | 4,355,200 |
| Jun 1998 | $1.71 | $1.88 | $1.59 | $1.61 | -5.93% | 4,099,200 |
| May 1998 | $1.96 | $1.98 | $1.68 | $1.71 | -13.27% | 1,923,200 |
| Apr 1998 | $1.70 | $2.09 | $1.66 | $1.97 | +16.36% | 7,534,400 |
| Mar 1998 | $1.70 | $1.76 | $1.66 | $1.70 | +0.23% | 3,449,600 |
| Feb 1998 | $1.63 | $1.70 | $1.60 | $1.69 | +3.59% | 2,992,000 |
| Jan 1998 | $1.73 | $1.75 | $1.55 | $1.63 | -5.43% | 2,281,600 |
| Dec 1997 | $1.69 | $1.74 | $1.66 | $1.73 | +2.32% | 2,758,400 |
| Nov 1997 | $1.67 | $1.72 | $1.66 | $1.69 | +1.88% | 1,627,200 |
| Oct 1997 | $1.63 | $1.80 | $1.63 | $1.66 | +1.93% | 4,931,200 |
| Sep 1997 | $1.61 | $1.76 | $1.61 | $1.63 | -0.71% | 3,772,800 |
| Aug 1997 | $1.63 | $1.70 | $1.62 | $1.64 | +0.96% | 2,835,200 |
| Jul 1997 | $1.55 | $1.63 | $1.51 | $1.62 | +4.53% | 15,598,400 |
| Jun 1997 | $1.57 | $1.61 | $1.55 | $1.55 | -0.75% | 4,262,400 |
| May 1997 | $1.52 | $1.70 | $1.52 | $1.56 | +2.04% | 1,177,600 |
| Apr 1997 | $1.45 | $1.57 | $1.45 | $1.53 | +5.38% | 2,828,800 |
| Mar 1997 | $1.67 | $1.67 | $1.45 | $1.45 | -13.09% | 1,120,000 |
| Feb 1997 | $1.69 | $1.70 | $1.59 | $1.67 | -1.38% | 1,468,800 |
| Jan 1997 | $1.67 | $1.70 | $1.59 | $1.70 | +1.40% | 1,771,200 |
| Dec 1996 | $1.69 | $1.75 | $1.61 | $1.67 | 0.00% | 3,748,800 |
| Nov 1996 | $1.56 | $1.67 | $1.50 | $1.67 | +7.54% | 4,424,000 |
| Oct 1996 | $1.73 | $1.74 | $1.55 | $1.55 | -9.55% | 1,249,600 |
| Sep 1996 | $1.77 | $1.84 | $1.69 | $1.72 | -3.08% | 2,156,800 |
| Aug 1996 | $1.63 | $1.86 | $1.63 | $1.77 | +9.13% | 1,216,000 |
| Jul 1996 | $1.56 | $1.63 | $1.53 | $1.63 | +4.00% | 2,651,200 |
| Jun 1996 | $1.68 | $1.74 | $1.54 | $1.56 | -7.41% | 2,513,600 |
| May 1996 | $1.69 | $1.76 | $1.67 | $1.69 | 0.00% | 1,916,800 |
| Apr 1996 | $1.52 | $1.70 | $1.51 | $1.69 | +11.34% | 2,372,800 |
| Mar 1996 | $1.39 | $1.56 | $1.38 | $1.52 | +9.60% | 5,451,200 |
| Feb 1996 | $1.45 | $1.45 | $1.34 | $1.38 | -3.81% | 2,667,200 |
| Jan 1996 | $1.41 | $1.46 | $1.38 | $1.44 | +1.65% | 1,838,400 |
| Dec 1995 | $1.38 | $1.44 | $1.33 | $1.41 | +2.84% | 2,659,200 |
| Nov 1995 | $1.36 | $1.41 | $1.35 | $1.38 | +1.15% | 1,494,400 |
| Oct 1995 | $1.44 | $1.46 | $1.34 | $1.36 | -5.43% | 1,926,400 |
| Sep 1995 | $1.41 | $1.45 | $1.40 | $1.44 | +1.65% | 2,227,200 |
| Aug 1995 | $1.41 | $1.43 | $1.38 | $1.41 | 0.00% | 8,969,600 |
| Jul 1995 | $1.44 | $1.45 | $1.38 | $1.41 | -2.16% | 3,872,000 |
| Jun 1995 | $1.53 | $1.53 | $1.34 | $1.45 | -5.62% | 12,592,000 |
| May 1995 | $1.67 | $1.78 | $1.53 | $1.53 | -8.41% | 3,033,600 |
| Apr 1995 | $1.63 | $1.67 | $1.59 | $1.67 | +2.39% | 1,059,200 |
| Mar 1995 | $1.48 | $1.65 | $1.45 | $1.63 | +10.58% | 1,360,000 |
| Feb 1995 | $1.57 | $1.59 | $1.44 | $1.48 | -5.02% | 1,620,800 |
| Jan 1995 | $1.64 | $1.64 | $1.52 | $1.55 | -4.78% | 790,400 |
| Dec 1994 | $1.60 | $1.64 | $1.50 | $1.63 | +1.45% | 1,379,200 |
| Nov 1994 | $1.54 | $1.66 | $1.52 | $1.61 | +4.57% | 776,000 |
| Oct 1994 | $1.54 | $1.62 | $1.48 | $1.54 | -0.50% | 1,272,000 |
| Sep 1994 | $1.64 | $1.67 | $1.51 | $1.55 | -5.71% | 1,446,400 |
| Aug 1994 | $1.77 | $1.78 | $1.57 | $1.64 | -7.90% | 964,800 |
| Jul 1994 | $1.80 | $1.86 | $1.77 | $1.78 | 0.00% | 926,400 |
| Jun 1994 | $1.92 | $2.09 | $1.78 | $1.78 | -6.17% | 2,108,800 |
| May 1994 | $1.80 | $1.92 | $1.78 | $1.90 | +5.65% | 1,368,000 |
| Apr 1994 | $1.73 | $1.80 | $1.70 | $1.80 | +2.68% | 459,200 |
| Mar 1994 | $1.83 | $1.91 | $1.73 | $1.75 | -4.27% | 1,400,000 |
| Feb 1994 | $1.76 | $1.83 | $1.70 | $1.83 | +4.00% | 784,000 |
| Jan 1994 | $1.66 | $1.79 | $1.64 | $1.76 | +6.64% | 1,339,200 |
| Dec 1993 | $1.84 | $1.84 | $1.59 | $1.65 | -9.83% | 2,156,800 |
| Nov 1993 | $1.75 | $1.88 | $1.73 | $1.83 | +5.40% | 814,400 |
| Oct 1993 | $1.82 | $1.88 | $1.73 | $1.73 | -4.31% | 1,478,400 |
| Sep 1993 | $1.79 | $1.85 | $1.74 | $1.81 | +0.87% | 1,004,800 |
| Aug 1993 | $1.66 | $1.80 | $1.66 | $1.80 | +7.48% | 1,609,600 |
| Jul 1993 | $1.72 | $1.77 | $1.65 | $1.67 | -3.17% | 928,000 |
| Jun 1993 | $1.82 | $1.86 | $1.73 | $1.73 | -5.55% | 980,800 |
| May 1993 | $1.81 | $1.91 | $1.81 | $1.83 | +1.74% | 1,187,200 |
| Apr 1993 | $1.66 | $1.84 | $1.66 | $1.80 | +7.98% | 3,228,800 |
| Mar 1993 | $1.66 | $1.69 | $1.63 | $1.66 | +0.95% | 830,400 |
| Feb 1993 | $1.64 | $1.67 | $1.62 | $1.65 | 0.00% | 1,782,400 |
| Jan 1993 | $1.88 | $1.88 | $1.64 | $1.65 | -13.17% | 1,014,400 |
| Dec 1992 | $1.79 | $1.93 | $1.77 | $1.90 | +6.57% | 2,696,000 |
| Nov 1992 | $1.50 | $1.79 | $1.49 | $1.78 | +19.37% | 2,628,800 |
| Oct 1992 | $1.52 | $1.52 | $1.44 | $1.49 | -2.55% | 1,649,600 |
| Sep 1992 | $1.45 | $1.56 | $1.44 | $1.53 | +6.53% | 544,000 |
| Aug 1992 | $1.52 | $1.52 | $1.44 | $1.44 | -5.64% | 425,600 |
| Jul 1992 | $1.57 | $1.63 | $1.52 | $1.52 | -2.50% | 1,198,400 |
| Jun 1992 | $1.59 | $1.59 | $1.56 | $1.56 | -1.48% | 217,600 |
| May 1992 | $1.45 | $1.62 | $1.45 | $1.59 | +10.32% | 305,600 |
| Apr 1992 | $1.58 | $1.66 | $1.41 | $1.44 | -8.00% | 3,113,600 |
| Mar 1992 | $1.69 | $1.70 | $1.51 | $1.56 | -7.41% | 1,193,600 |
| Feb 1992 | $1.75 | $1.79 | $1.68 | $1.69 | -3.57% | 824,000 |
| Jan 1992 | $1.89 | $1.89 | $1.71 | $1.75 | -8.20% | 1,168,000 |
| Dec 1991 | $1.76 | $1.91 | $1.57 | $1.91 | +8.93% | 1,032,000 |
| Nov 1991 | $1.72 | $1.76 | $1.72 | $1.75 | +1.82% | 676,800 |
| Oct 1991 | $1.78 | $1.80 | $1.72 | $1.72 | -3.51% | 1,268,800 |
| Sep 1991 | $1.91 | $1.93 | $1.77 | $1.78 | -6.94% | 529,600 |
| Aug 1991 | $1.93 | $1.97 | $1.91 | $1.91 | -0.81% | 361,600 |
| Jul 1991 | $1.99 | $1.99 | $1.86 | $1.93 | -3.89% | 940,800 |
| Jun 1991 | $2.00 | $2.16 | $2.00 | $2.01 | +0.39% | 1,222,400 |
| May 1991 | $2.00 | $2.05 | $1.98 | $2.00 | 0.00% | 660,800 |
| Apr 1991 | $1.88 | $2.03 | $1.87 | $2.00 | +6.67% | 1,076,800 |
| Mar 1991 | $1.73 | $1.88 | $1.72 | $1.88 | +8.11% | 990,400 |
| Feb 1991 | $1.66 | $1.78 | $1.64 | $1.73 | +4.72% | 883,200 |
| Jan 1991 | $1.41 | $1.66 | $1.39 | $1.66 | +17.13% | 553,600 |
| Dec 1990 | $1.25 | $1.41 | $1.25 | $1.41 | +13.13% | 1,051,200 |
| Nov 1990 | $1.35 | $1.35 | $1.24 | $1.25 | -8.57% | 1,708,800 |
| Oct 1990 | $1.55 | $1.55 | $1.34 | $1.37 | -12.50% | 1,118,400 |
| Sep 1990 | $1.55 | $1.71 | $1.55 | $1.56 | +0.50% | 470,400 |
| Aug 1990 | $1.66 | $1.66 | $1.49 | $1.55 | -7.01% | 926,400 |
| Jul 1990 | $1.73 | $1.86 | $1.66 | $1.67 | -3.17% | 1,601,600 |
| Jun 1990 | $1.61 | $1.73 | $1.53 | $1.73 | +7.28% | 1,486,400 |
| May 1990 | $1.56 | $1.63 | $1.53 | $1.61 | +3.00% | 1,105,600 |
| Apr 1990 | $1.55 | $1.71 | $1.55 | $1.56 | +0.50% | 1,198,400 |
| Mar 1990 | $1.53 | $1.55 | $1.41 | $1.55 | +1.01% | 1,953,600 |
| Feb 1990 | $1.48 | $1.67 | $1.47 | $1.54 | +4.23% | 822,400 |
| Jan 1990 | $1.62 | $1.75 | $1.46 | $1.48 | -8.69% | 1,372,800 |
| Dec 1989 | $1.71 | $1.80 | $1.58 | $1.62 | -5.48% | 3,368,000 |
| Nov 1989 | $2.06 | $2.07 | $1.70 | $1.71 | -17.36% | 1,681,600 |
| Oct 1989 | $2.03 | $2.16 | $1.81 | $2.07 | +1.92% | 2,742,400 |
| Sep 1989 | $1.77 | $2.03 | $1.77 | $2.03 | +16.07% | 2,241,600 |
| Aug 1989 | $1.71 | $1.78 | $1.67 | $1.75 | +2.29% | 1,796,800 |
| Jul 1989 | $2.20 | $2.42 | $1.70 | $1.71 | -22.07% | 16,662,400 |
| Jun 1989 | $2.06 | $2.40 | $2.02 | $2.20 | +6.44% | 4,516,800 |
| May 1989 | $2.55 | $2.55 | $1.91 | $2.06 | -19.51% | 5,193,600 |
| Apr 1989 | $2.34 | $2.56 | $2.34 | $2.56 | +9.33% | 2,643,200 |
| Mar 1989 | $2.36 | $2.47 | $2.24 | $2.34 | -0.66% | 3,531,200 |
| Feb 1989 | $1.55 | $2.44 | $1.54 | $2.36 | +52.52% | 5,211,200 |
| Jan 1989 | $1.22 | $1.61 | $1.19 | $1.55 | +26.92% | 3,728,000 |
| Dec 1988 | $1.09 | $1.25 | $1.09 | $1.22 | +12.24% | 2,003,200 |
| Nov 1988 | $1.11 | $1.18 | $1.05 | $1.09 | -2.12% | 2,332,800 |
| Oct 1988 | $0.9844 | $1.13 | $0.9844 | $1.11 | +12.70% | 2,441,600 |
| Sep 1988 | $0.9219 | $1.00 | $0.9219 | $0.9844 | +6.78% | 1,179,200 |
| Aug 1988 | $0.9844 | $0.9844 | $0.8359 | $0.9219 | -6.35% | 2,075,200 |
| Jul 1988 | $0.9492 | $1.00 | $0.9297 | $0.9844 | +3.70% | 1,811,200 |
| Jun 1988 | $0.8672 | $0.9922 | $0.8281 | $0.9492 | +10.45% | 7,465,600 |
| May 1988 | $0.9258 | $0.9375 | $0.8594 | $0.8594 | -7.17% | 1,692,800 |
| Apr 1988 | $0.7109 | $0.9414 | $0.707 | $0.9258 | +30.22% | 4,723,200 |
| Mar 1988 | $0.5664 | $0.75 | $0.5664 | $0.7109 | +25.52% | 4,304,000 |
| Feb 1988 | $0.4844 | $0.5859 | $0.4805 | $0.5664 | +17.89% | 1,142,400 |
| Jan 1988 | $0.4805 | $0.4844 | $0.4727 | $0.4805 | 0.00% | 377,600 |
| Dec 1987 | $0.4141 | $0.5234 | $0.4141 | $0.4805 | +17.14% | 2,208,000 |
| Nov 1987 | $0.3828 | $0.4336 | $0.3789 | $0.4102 | +7.14% | 1,865,600 |
| Oct 1987 | $0.4609 | $0.4688 | $0.3633 | $0.3828 | -17.65% | 3,129,600 |
| Sep 1987 | $0.4609 | $0.4766 | $0.4492 | $0.4648 | +0.85% | 688,000 |
| Aug 1987 | $0.4492 | $0.4688 | $0.4492 | $0.4609 | +1.72% | 678,400 |
| Jul 1987 | $0.4727 | $0.4805 | $0.4375 | $0.4531 | -3.33% | 1,209,600 |
| Jun 1987 | $0.4727 | $0.4922 | $0.4609 | $0.4688 | -1.64% | 1,456,000 |
| May 1987 | $0.457 | $0.4844 | $0.4531 | $0.4766 | +4.27% | 646,400 |
| Apr 1987 | $0.5625 | $0.5703 | $0.4336 | $0.457 | -18.75% | 2,230,400 |
| Mar 1987 | $0.4531 | $0.5781 | $0.4492 | $0.5625 | +24.14% | 1,939,200 |
| Feb 1987 | $0.4648 | $0.4844 | $0.4453 | $0.4531 | -2.52% | 784,000 |
| Jan 1987 | $0.4961 | $0.5156 | $0.4609 | $0.4648 | -6.30% | 3,296,000 |
| Dec 1986 | $0.5781 | $0.5859 | $0.4922 | $0.4961 | -14.19% | 2,800,000 |
| Nov 1986 | $0.5313 | $0.5859 | $0.5234 | $0.5781 | +8.82% | 1,564,800 |
| Oct 1986 | $0.582 | $0.5859 | $0.5313 | $0.5313 | -4.23% | 2,396,800 |
| Sep 1986 | $0.5898 | $0.6016 | $0.5156 | $0.5547 | -5.96% | 1,772,800 |
| Aug 1986 | $0.5742 | $0.5938 | $0.5742 | $0.5898 | +3.42% | 1,225,600 |
| Jul 1986 | $0.6172 | $0.6172 | $0.5586 | $0.5703 | -7.59% | 1,491,200 |
| Jun 1986 | $0.6367 | $0.6406 | $0.6133 | $0.6172 | -3.07% | 3,305,600 |
| May 1986 | $0.5586 | $0.6641 | $0.5586 | $0.6367 | +13.99% | 3,552,000 |
| Apr 1986 | $0.5117 | $0.5859 | $0.5117 | $0.5586 | +9.16% | 2,835,200 |
| Mar 1986 | $0.3828 | $0.5117 | $0.3672 | $0.5117 | +33.67% | 2,979,200 |
| Feb 1986 | $0.3633 | $0.3828 | $0.3086 | $0.3828 | +4.26% | 2,803,200 |
| Jan 1986 | $0.3164 | $0.4023 | $0.3125 | $0.3672 | +14.63% | 3,324,800 |
| Dec 1985 | $0.3184 | $0.3438 | $0.3105 | $0.3203 | +0.61% | 3,270,400 |
| Nov 1985 | $0.291 | $0.3203 | $0.2832 | $0.3184 | +9.40% | 10,419,200 |
| Oct 1985 | $0.2813 | $0.2949 | $0.2754 | $0.291 | +3.47% | 6,361,600 |
| Sep 1985 | $0.2461 | $0.2832 | $0.2227 | $0.2813 | +12.50% | 10,739,200 |
| Aug 1985 | $0.2324 | $0.25 | $0.2168 | $0.25 | +7.56% | 4,857,600 |
| Jul 1985 | $0.2266 | $0.248 | $0.2266 | $0.2324 | +3.48% | 6,035,200 |
| Jun 1985 | $0.1855 | $0.2324 | $0.1816 | $0.2246 | +21.05% | 9,395,200 |
| May 1985 | $0.1699 | $0.1934 | $0.1621 | $0.1855 | +9.20% | 2,707,200 |
| Apr 1985 | $0.1777 | $0.2031 | $0.1699 | $0.1699 | -4.40% | 7,046,400 |
| Mar 1985 | $0.127 | $0.1777 | $0.125 | $0.1777 | +40.00% | 7,296,000 |
| Feb 1985 | $0.1172 | $0.127 | $0.1172 | $0.127 | +6.56% | 5,036,800 |
| Jan 1985 | $0.125 | $0.1387 | $0.1172 | $0.1191 | -4.69% | 4,896,000 |
| Dec 1984 | $0.1309 | $0.1348 | $0.1133 | $0.125 | -7.25% | 7,180,800 |
| Nov 1984 | $0.1348 | $0.1367 | $0.1016 | $0.1348 | -1.43% | 7,641,600 |
| Oct 1984 | $0.1563 | $0.1563 | $0.1348 | $0.1367 | -13.58% | 1,971,200 |
| Sep 1984 | $0.1699 | $0.1699 | $0.1484 | $0.1582 | -7.95% | 7,603,200 |
| Aug 1984 | $0.1504 | $0.1797 | $0.1445 | $0.1719 | +14.29% | 7,724,800 |
| Jul 1984 | $0.1797 | $0.1816 | $0.1426 | $0.1504 | -16.30% | 7,692,800 |
| Jun 1984 | $0.1855 | $0.1895 | $0.1738 | $0.1797 | -3.16% | 6,176,000 |
| May 1984 | $0.1875 | $0.207 | $0.1797 | $0.1855 | -1.04% | 13,721,600 |
| Apr 1984 | $0.1836 | $0.1914 | $0.1797 | $0.1875 | +6.67% | 9,459,200 |
| Mar 1984 | $0.1992 | $0.2012 | $0.166 | $0.1758 | -11.76% | 11,116,800 |
| Feb 1984 | $0.1836 | $0.2031 | $0.1797 | $0.1992 | +8.51% | 18,009,600 |
| Jan 1984 | $0.1699 | $0.209 | $0.1641 | $0.1836 | +8.05% | 21,561,600 |
| Dec 1983 | $0.1855 | $0.1953 | $0.1621 | $0.1699 | -8.42% | 11,411,200 |
| Nov 1983 | $0.1406 | $0.1855 | $0.1309 | $0.1855 | +31.94% | 13,472,000 |
| Oct 1983 | $0.1543 | $0.1855 | $0.1387 | $0.1406 | -7.69% | 11,520,000 |
| Sep 1983 | $0.1973 | $0.1992 | $0.1523 | $0.1523 | -22.77% | 10,668,800 |
| Aug 1983 | $0.1855 | $0.2129 | $0.1816 | $0.1973 | +6.32% | 11,264,000 |
| Jul 1983 | $0.2031 | $0.2109 | $0.1816 | $0.1855 | -8.65% | 7,635,200 |
| Jun 1983 | $0.2031 | $0.2188 | $0.1738 | $0.2031 | 0.00% | 25,024,000 |
| May 1983 | $0.168 | $0.207 | $0.1563 | $0.2031 | +20.93% | 23,788,800 |
| Apr 1983 | $0.1543 | $0.1738 | $0.1504 | $0.168 | +8.86% | 9,395,200 |
| Mar 1983 | $0.1406 | $0.1797 | $0.1387 | $0.1543 | +9.72% | 16,659,200 |
| Feb 1983 | $0.1328 | $0.1504 | $0.1133 | $0.1406 | +5.88% | 10,777,600 |
| Jan 1983 | $0.1328 | $0.1484 | $0.127 | $0.1328 | 0.00% | 9,606,400 |
| Dec 1982 | $0.1309 | $0.1367 | $0.1035 | $0.1328 | +1.49% | 16,217,600 |
| Nov 1982 | $0.1387 | $0.1426 | $0.1289 | $0.1309 | -5.63% | 13,772,800 |
| Oct 1982 | $0.127 | $0.1406 | $0.123 | $0.1387 | +9.23% | 9,753,600 |
| Sep 1982 | $0.1133 | $0.1406 | $0.1035 | $0.127 | +12.07% | 9,120,000 |
| Aug 1982 | $0.1035 | $0.1133 | $0.0879 | $0.1133 | +7.41% | 5,529,600 |
| Jul 1982 | $0.1133 | $0.1133 | $0.1016 | $0.1055 | -6.90% | 5,248,000 |
| Jun 1982 | $0.1191 | $0.127 | $0.1055 | $0.1133 | -4.92% | 5,542,400 |
| May 1982 | $0.1035 | $0.1211 | $0.1035 | $0.1191 | +12.96% | 4,710,400 |
| Apr 1982 | $0.1055 | $0.1191 | $0.1035 | $0.1055 | 0.00% | 4,947,200 |
| Mar 1982 | $0.125 | $0.1289 | $0.0762 | $0.1055 | -15.62% | 11,654,400 |
| Feb 1982 | $0.1465 | $0.1465 | $0.125 | $0.125 | -15.79% | 6,374,400 |
| Jan 1982 | $0.168 | $0.168 | $0.1348 | $0.1484 | -11.63% | 6,502,400 |
| Dec 1981 | $0.168 | $0.1914 | $0.1641 | $0.168 | 0.00% | 12,089,600 |
| Nov 1981 | $0.1758 | $0.1875 | $0.1582 | $0.168 | -4.44% | 9,920,000 |
| Oct 1981 | $0.1465 | $0.1758 | $0.1465 | $0.1758 | +20.00% | 9,388,800 |
| Sep 1981 | $0.1582 | $0.1602 | $0.125 | $0.1465 | -7.41% | 13,164,800 |
| Aug 1981 | $0.1406 | $0.1934 | $0.1348 | $0.1582 | +12.50% | 13,990,400 |
| Jul 1981 | $0.1289 | $0.1543 | $0.125 | $0.1406 | +9.09% | 9,043,200 |
| Jun 1981 | $0.1523 | $0.1523 | $0.127 | $0.1289 | -17.50% | 8,537,600 |
| May 1981 | $0.1563 | $0.168 | $0.1504 | $0.1563 | 0.00% | 7,334,400 |
| Apr 1981 | $0.1699 | $0.1777 | $0.1426 | $0.1563 | -8.05% | 10,790,400 |
| Mar 1981 | $0.1855 | $0.1855 | $0.1543 | $0.1699 | -8.42% | 18,118,400 |
| Feb 1981 | $0.2012 | $0.2031 | $0.1758 | $0.1855 | -7.77% | 11,430,400 |
| Jan 1981 | $0.2383 | $0.2559 | $0.1992 | $0.2012 | -15.57% | 22,848,000 |
| Dec 1980 | $0.291 | $0.2949 | $0.2188 | $0.2383 | -18.12% | 27,648,000 |
| Nov 1980 | $0.209 | $0.3027 | $0.209 | $0.291 | +55.21% | 60,121,600 |
| Oct 1980 | $0.1797 | $0.2168 | $0.1797 | $0.1875 | +5.49% | 23,923,200 |
| Sep 1980 | $0.1836 | $0.2051 | $0.168 | $0.1777 | -3.19% | 17,625,600 |
| Aug 1980 | $0.168 | $0.1914 | $0.1621 | $0.1836 | +9.30% | 18,227,200 |
| Jul 1980 | $0.1797 | $0.1973 | $0.166 | $0.168 | -7.53% | 17,740,800 |
| Jun 1980 | $0.1895 | $0.2188 | $0.1777 | $0.1816 | -4.12% | 15,347,200 |
| May 1980 | $0.1797 | $0.1934 | $0.1582 | $0.1895 | +5.43% | 13,408,000 |
| Apr 1980 | $0.1758 | $0.1797 | $0.1426 | $0.1797 | +2.22% | 12,320,000 |
| Mar 1980 | $0.1777 | $0.1973 | $0.1152 | $0.1758 | – | 17,414,400 |
Seasonality
DINO 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 | 2.5% | -3.9% | 3.3% | 2.9% | 3.7% | 2.9% | 6.2% | 4.1% | 1.9% | 0.1% | 4.6% | -3.4% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 12.8% | -3.8% | 26.0% | 7.7% | 4.7% | -0.3% | 31.3% | 11.8% | 5.6% | 7.2% | ||
| 2025 | 2.9% | -2.2% | -5.3% | -8.5% | 21.8% | 13.7% | 7.0% | 17.1% | 2.9% | -1.4% | 3.5% | -12.9% |
| 2024 | 1.7% | -0.9% | 8.8% | -10.1% | 2.7% | -3.4% | -3.5% | -3.5% | -9.3% | -13.4% | 7.3% | -14.4% |
| 2023 | 9.7% | -12.6% | -1.9% | -8.8% | -5.0% | 7.6% | 16.8% | 6.6% | 3.3% | -2.7% | -4.5% | 5.9% |
| 2022 | 7.3% | -13.4% | 30.9% | -4.6% | 30.3% | -8.0% | 5.9% | 10.9% | 2.3% | 13.6% | 2.5% | -16.8% |
| 2021 | 10.1% | 34.3% | -5.5% | -2.2% | -7.2% | 1.3% | -10.6% | 10.0% | 2.5% | 2.0% | -4.4% | 1.4% |
| 2020 | -11.4% | -24.4% | -27.2% | 34.8% | -3.7% | -7.2% | -5.8% | -12.0% | -17.4% | -6.1% | 28.3% | 10.5% |
| 2019 | 10.2% | -8.6% | -3.8% | -3.1% | -19.8% | 21.9% | 7.5% | -10.2% | 20.9% | 2.4% | -5.6% | -1.6% |
| 2018 | -6.4% | -10.0% | 14.1% | 24.2% | 27.7% | -11.3% | 9.0% | 0.4% | -6.2% | -3.5% | -6.9% | -18.2% |
| 2017 | -11.6% | 2.2% | -3.2% | -0.7% | -14.0% | 14.9% | 5.0% | 9.9% | 14.9% | 2.7% | 21.3% | 15.2% |