Leonardo DRS, Inc. (DRS) stock
DRSNasdaqSearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/300% below fair value
$37.68−1.96 (-4.94%)
Close on Oct 30, 2026Market cap $10.06BP/E 31.7Yield 0.96%
Price history
Leonardo DRS share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.68
-4.94% on the day
52-week range
$32.43 – $50.59
-25.5% from the high
Change over 52 weeks
+4.5%
From $36.05 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $36.80 | $40.42 | $33.12 | $37.68 | +2.87% | 27,300,353 |
| Sep 2026 | $37.88 | $38.48 | $35.12 | $36.63 | -3.61% | 20,021,227 |
| Aug 2026 | $45.81 | $47.22 | $37.56 | $38.00 | -17.48% | 17,557,784 |
| Jul 2026 | $43.00 | $49.37 | $42.51 | $46.05 | +7.92% | 23,297,541 |
| Jun 2026 | $48.04 | $50.59 | $40.40 | $42.67 | -12.49% | 21,691,305 |
| May 2026 | $40.34 | $48.95 | $38.55 | $48.76 | +20.01% | 19,199,898 |
| Apr 2026 | $45.52 | $48.41 | $39.29 | $40.63 | -8.74% | 21,294,967 |
| Mar 2026 | $44.86 | $47.75 | $42.77 | $44.52 | +2.60% | 26,801,189 |
| Feb 2026 | $40.51 | $44.83 | $37.08 | $43.39 | +5.67% | 24,599,404 |
| Jan 2026 | $34.12 | $43.25 | $34.00 | $41.06 | +20.45% | 26,515,218 |
| Dec 2025 | $33.74 | $34.99 | $32.43 | $34.09 | -0.23% | 18,608,475 |
| Nov 2025 | $36.80 | $37.50 | $32.82 | $34.17 | -6.54% | 22,732,407 |
| Oct 2025 | $44.72 | $45.70 | $35.88 | $36.56 | -19.47% | 25,869,036 |
| Sep 2025 | $41.26 | $45.49 | $40.24 | $45.40 | +8.98% | 20,032,835 |
| Aug 2025 | $40.87 | $42.97 | $40.22 | $41.66 | +0.14% | 22,254,101 |
| Jul 2025 | $46.35 | $49.31 | $41.33 | $41.60 | -10.50% | 29,001,119 |
| Jun 2025 | $42.78 | $46.96 | $42.18 | $46.48 | +9.88% | 33,598,086 |
| May 2025 | $37.67 | $43.40 | $37.00 | $42.30 | +14.45% | 23,715,028 |
| Apr 2025 | $32.53 | $37.70 | $28.17 | $36.96 | +12.41% | 19,733,341 |
| Mar 2025 | $31.22 | $35.00 | $29.18 | $32.88 | +7.98% | 18,349,490 |
| Feb 2025 | $34.14 | $36.32 | $28.29 | $30.45 | -13.37% | 17,519,744 |
| Jan 2025 | $32.66 | $37.43 | $31.80 | $35.15 | +8.79% | 9,471,633 |
| Dec 2024 | $34.81 | $37.74 | $31.32 | $32.31 | -7.08% | 13,888,539 |
| Nov 2024 | $30.49 | $37.99 | $30.29 | $34.77 | +15.63% | 12,297,675 |
| Oct 2024 | $28.20 | $33.29 | $27.77 | $30.07 | +6.56% | 16,133,770 |
| Sep 2024 | $28.50 | $28.90 | $26.00 | $28.22 | -1.12% | 8,668,126 |
| Aug 2024 | $28.50 | $29.02 | $22.73 | $28.54 | +1.21% | 13,078,484 |
| Jul 2024 | $25.60 | $29.85 | $25.04 | $28.20 | +10.54% | 14,803,104 |
| Jun 2024 | $23.70 | $26.63 | $23.29 | $25.51 | +8.32% | 14,563,558 |
| May 2024 | $20.95 | $24.84 | $19.88 | $23.55 | +9.43% | 10,660,525 |
| Apr 2024 | $22.33 | $22.36 | $20.34 | $21.52 | -2.58% | 13,927,521 |
| Mar 2024 | $22.85 | $24.00 | $21.27 | $22.09 | -2.73% | 14,442,893 |
| Feb 2024 | $19.55 | $23.69 | $18.73 | $22.71 | +17.00% | 13,536,266 |
| Jan 2024 | $20.00 | $20.13 | $18.60 | $19.41 | -3.14% | 11,372,629 |
| Dec 2023 | $18.44 | $20.36 | $18.24 | $20.04 | +8.74% | 17,918,971 |
| Nov 2023 | $19.21 | $20.95 | $17.97 | $18.43 | -3.36% | 33,397,545 |
| Oct 2023 | $16.63 | $19.68 | $15.81 | $19.07 | +14.19% | 17,404,028 |
| Sep 2023 | $17.29 | $17.74 | $16.23 | $16.70 | -2.45% | 14,521,113 |
| Aug 2023 | $16.68 | $17.96 | $15.75 | $17.12 | +2.58% | 9,221,286 |
| Jul 2023 | $17.40 | $17.55 | $16.37 | $16.69 | -3.75% | 9,126,312 |
| Jun 2023 | $15.14 | $17.59 | $14.83 | $17.34 | +14.83% | 23,935,981 |
| May 2023 | $15.01 | $15.90 | $14.12 | $15.10 | +0.33% | 10,548,608 |
| Apr 2023 | $12.94 | $15.25 | $12.60 | $15.05 | +16.04% | 12,268,616 |
| Mar 2023 | $12.95 | $13.22 | $10.80 | $12.97 | -0.23% | 17,816,679 |
| Feb 2023 | $13.34 | $13.85 | $12.74 | $13.00 | -2.62% | 12,420,534 |
| Jan 2023 | $12.78 | $13.61 | $11.85 | $13.35 | +4.46% | 15,652,799 |
| Dec 2022 | $9.78 | $13.29 | $9.30 | $12.78 | +26.41% | 33,058,208 |
| Nov 2022 | $11.65 | $12.49 | $9.11 | $10.11 | -12.09% | 6,829,415 |
| Oct 2022 | $9.75 | $11.75 | $9.26 | $11.50 | +19.42% | 4,844,714 |
| Sep 2022 | $9.87 | $11.27 | $9.35 | $9.63 | -3.99% | 2,825,134 |
| Aug 2022 | $9.89 | $11.36 | $9.88 | $10.03 | -0.89% | 3,805,135 |
| Jul 2022 | $9.24 | $10.32 | $7.51 | $10.12 | +9.52% | 12,197,163 |
| Jun 2022 | $12.08 | $12.63 | $9.00 | $9.24 | -23.26% | 14,814,842 |
| May 2022 | $14.52 | $15.65 | $10.21 | $12.04 | -18.32% | 12,880,984 |
| Apr 2022 | $14.00 | $16.70 | $13.46 | $14.74 | +5.81% | 10,569,989 |
| Mar 2022 | $13.32 | $16.57 | $12.54 | $13.93 | +6.42% | 18,682,768 |
| Feb 2022 | $9.63 | $13.39 | $9.25 | $13.09 | +36.35% | 6,626,025 |
| Jan 2022 | $9.51 | $10.41 | $8.83 | $9.60 | +1.91% | 7,463,280 |
| Dec 2021 | $9.50 | $10.00 | $8.20 | $9.42 | +0.21% | 14,130,714 |
| Nov 2021 | $10.32 | $11.13 | $9.33 | $9.40 | -8.11% | 5,773,008 |
| Oct 2021 | $10.65 | $11.43 | $10.04 | $10.23 | -3.85% | 6,718,052 |
| Sep 2021 | $11.45 | $11.56 | $9.86 | $10.64 | -6.75% | 6,281,730 |
| Aug 2021 | $13.07 | $13.19 | $10.63 | $11.41 | -12.43% | 8,729,355 |
| Jul 2021 | $12.28 | $13.40 | $11.22 | $13.03 | +6.98% | 10,307,216 |
| Jun 2021 | $11.80 | $13.23 | $10.72 | $12.18 | +3.22% | 11,530,529 |
| May 2021 | $13.45 | $13.60 | $11.12 | $11.80 | -10.54% | 11,596,144 |
| Apr 2021 | $12.20 | $14.64 | $11.82 | $13.19 | +9.83% | 12,442,397 |
| Mar 2021 | $13.09 | $13.45 | $10.31 | $12.01 | -6.17% | 16,696,584 |
| Feb 2021 | $10.30 | $14.80 | $9.96 | $12.80 | +25.98% | 15,798,177 |
| Jan 2021 | $9.74 | $11.60 | $9.00 | $10.16 | +4.21% | 14,044,611 |
| Dec 2020 | $7.58 | $10.70 | $7.49 | $9.75 | +30.52% | 13,928,419 |
| Nov 2020 | $6.43 | $7.89 | $6.30 | $7.47 | +17.27% | 5,409,627 |
| Oct 2020 | $5.93 | $6.96 | $5.93 | $6.37 | +7.42% | 3,980,354 |
| Sep 2020 | $7.27 | $7.27 | $5.75 | $5.93 | -16.95% | 5,039,944 |
| Aug 2020 | $6.30 | $7.77 | $6.19 | $7.14 | +12.97% | 6,707,287 |
| Jul 2020 | $6.52 | $7.04 | $5.71 | $6.32 | -3.36% | 6,951,015 |
| Jun 2020 | $5.10 | $6.92 | $5.10 | $6.54 | +30.80% | 7,488,261 |
| May 2020 | $4.20 | $5.24 | $3.87 | $5.00 | +17.92% | 5,298,149 |
| Apr 2020 | $3.37 | $4.74 | $3.36 | $4.24 | +21.14% | 4,064,144 |
| Mar 2020 | $4.95 | $5.11 | $2.05 | $3.50 | -29.44% | 9,943,728 |
| Feb 2020 | $5.85 | $6.20 | $4.73 | $4.96 | -15.21% | 4,871,140 |
| Jan 2020 | $5.22 | $7.00 | $5.12 | $5.85 | +12.72% | 12,955,482 |
| Dec 2019 | $5.40 | $5.66 | $4.93 | $5.19 | -4.60% | 3,509,351 |
| Nov 2019 | $5.10 | $5.65 | $5.00 | $5.44 | +6.67% | 2,171,950 |
| Oct 2019 | $4.75 | $5.75 | $4.59 | $5.10 | +7.14% | 3,663,912 |
| Sep 2019 | $4.89 | $5.80 | $4.67 | $4.76 | -2.26% | 9,049,257 |
| Aug 2019 | $3.40 | $5.05 | $3.37 | $4.87 | +42.82% | 5,309,462 |
| Jul 2019 | $3.34 | $3.64 | $3.26 | $3.41 | +3.65% | 1,041,330 |
| Jun 2019 | $3.57 | $3.88 | $3.14 | $3.29 | -8.61% | 1,326,297 |
| May 2019 | $3.48 | $3.96 | $3.36 | $3.60 | +3.75% | 2,796,548 |
| Apr 2019 | $2.95 | $3.47 | $2.91 | $3.47 | +18.03% | 2,471,112 |
| Mar 2019 | $2.78 | $3.00 | $2.66 | $2.94 | +5.38% | 1,758,017 |
| Feb 2019 | $2.73 | $2.85 | $2.55 | $2.79 | +2.20% | 1,270,170 |
| Jan 2019 | $2.53 | $2.77 | $2.51 | $2.73 | +5.81% | 1,206,238 |
| Dec 2018 | $3.13 | $3.15 | $2.50 | $2.58 | -14.29% | 4,679,472 |
| Nov 2018 | $2.83 | $3.03 | $2.73 | $3.01 | +6.74% | 1,786,496 |
| Oct 2018 | $2.93 | $2.97 | $2.62 | $2.82 | -3.75% | 1,988,487 |
| Sep 2018 | $2.70 | $3.20 | $2.70 | $2.93 | +10.57% | 3,281,304 |
| Aug 2018 | $2.89 | $2.94 | $2.35 | $2.65 | -8.62% | 2,551,203 |
| Jul 2018 | $3.05 | $3.13 | $2.82 | $2.90 | -5.84% | 2,181,242 |
| Jun 2018 | $2.53 | $3.15 | $2.53 | $3.08 | +22.22% | 4,121,107 |
| May 2018 | $2.40 | $2.70 | $2.30 | $2.52 | +5.44% | 3,780,763 |
| Apr 2018 | $2.38 | $2.68 | $2.16 | $2.39 | +1.27% | 5,004,738 |
| Mar 2018 | $2.01 | $2.55 | $1.95 | $2.36 | +16.83% | 6,816,370 |
| Feb 2018 | $2.30 | $2.31 | $1.77 | $2.02 | -12.93% | 4,394,243 |
| Jan 2018 | $3.08 | $3.16 | $2.30 | $2.32 | -24.68% | 8,868,662 |
| Dec 2017 | $3.22 | $3.86 | $3.01 | $3.08 | -4.35% | 8,112,704 |
| Nov 2017 | $3.25 | $3.52 | $2.55 | $3.22 | 0.00% | 7,588,435 |
| Oct 2017 | $3.45 | $3.85 | $3.03 | $3.22 | -5.57% | 13,398,663 |
| Sep 2017 | $3.11 | $3.64 | $2.67 | $3.41 | +10.71% | 14,461,300 |
| Aug 2017 | $2.11 | $3.24 | $1.85 | $3.08 | +48.79% | 17,478,074 |
| Jul 2017 | $1.87 | $2.35 | $1.81 | $2.07 | +14.82% | 5,058,566 |
| Jun 2017 | $1.46 | $1.96 | $1.45 | $1.80 | +23.48% | 6,096,298 |
| May 2017 | $1.21 | $1.58 | $1.07 | $1.46 | +21.67% | 4,460,504 |
| Apr 2017 | $1.12 | $1.21 | $1.00 | $1.20 | +7.14% | 1,284,426 |
| Mar 2017 | $1.20 | $1.40 | $1.08 | $1.12 | -4.27% | 2,852,566 |
| Feb 2017 | $1.26 | $1.32 | $1.17 | $1.17 | -5.65% | 3,467,110 |
| Jan 2017 | $1.21 | $1.36 | $1.16 | $1.24 | +6.90% | 4,783,456 |
| Dec 2016 | $1.21 | $1.47 | $1.03 | $1.16 | -0.85% | 3,769,102 |
| Nov 2016 | $1.13 | $1.28 | $1.03 | $1.17 | +6.36% | 1,327,811 |
| Oct 2016 | $1.08 | $1.29 | $0.99 | $1.10 | 0.00% | 963,420 |
| Sep 2016 | $1.20 | $1.28 | $0.79 | $1.10 | -6.78% | 2,380,750 |
| Aug 2016 | $1.22 | $1.58 | $1.04 | $1.18 | -3.28% | 2,362,400 |
| Jul 2016 | $1.14 | $1.70 | $1.10 | $1.22 | +3.39% | 2,117,100 |
| Jun 2016 | $0.80 | $1.78 | $0.80 | $1.18 | +43.90% | 4,458,750 |
| May 2016 | $0.76 | $1.02 | $0.72 | $0.82 | +7.89% | 1,500,750 |
| Apr 2016 | $0.84 | $0.90 | $0.72 | $0.76 | -5.00% | 701,300 |
| Mar 2016 | $0.72 | $0.96 | $0.64 | $0.80 | +14.29% | 949,200 |
| Feb 2016 | $0.60 | $0.84 | $0.56 | $0.70 | +16.67% | 681,800 |
| Jan 2016 | $0.76 | $0.78 | $0.54 | $0.60 | -16.67% | 1,076,000 |
| Dec 2015 | $0.90 | $1.08 | $0.68 | $0.72 | -25.00% | 1,940,800 |
| Nov 2015 | $1.44 | $1.44 | $0.80 | $0.96 | -32.39% | 1,767,500 |
| Oct 2015 | $1.50 | $1.74 | $1.20 | $1.42 | -4.05% | 1,074,700 |
| Sep 2015 | $1.86 | $2.28 | $1.14 | $1.48 | -24.49% | 2,881,450 |
| Aug 2015 | $2.44 | $2.64 | $1.64 | $1.96 | -20.33% | 4,879,900 |
| Jul 2015 | $3.88 | $4.76 | $2.32 | $2.46 | -36.27% | 7,113,350 |
| Jun 2015 | $4.20 | $4.42 | $3.58 | $3.86 | -6.76% | 575,750 |
| May 2015 | $4.92 | $5.52 | $4.00 | $4.14 | -15.85% | 2,627,450 |
| Apr 2015 | $5.66 | $5.88 | $4.66 | $4.92 | -15.17% | 5,584,900 |
| Mar 2015 | $4.94 | $6.50 | $3.10 | $5.80 | +19.34% | 20,078,500 |
| Feb 2015 | $4.64 | $5.12 | $4.56 | $4.86 | +5.65% | 659,050 |
| Jan 2015 | $5.00 | $5.32 | $4.52 | $4.60 | -8.00% | 1,499,450 |
| Dec 2014 | $4.86 | $7.72 | $4.56 | $5.00 | +2.88% | 18,810,500 |
| Nov 2014 | $5.06 | $7.40 | $4.60 | $4.86 | -3.95% | 8,763,550 |
| Oct 2014 | $6.16 | $6.60 | $3.60 | $5.06 | -15.10% | 8,234,350 |
| Sep 2014 | $3.00 | $12.58 | $2.82 | $5.96 | +102.72% | 63,965,050 |
| Aug 2014 | $3.00 | $3.10 | $2.62 | $2.94 | +1.38% | 64,100 |
| Jul 2014 | $2.74 | $3.20 | $2.64 | $2.90 | +4.32% | 120,250 |
| Jun 2014 | $2.80 | $3.30 | $2.60 | $2.78 | -0.71% | 46,050 |
| May 2014 | $2.98 | $3.20 | $2.74 | $2.80 | -6.04% | 47,700 |
| Apr 2014 | $2.92 | $3.46 | $2.72 | $2.98 | -4.49% | 40,800 |
| Mar 2014 | $3.08 | $3.60 | $2.80 | $3.12 | +0.65% | 72,950 |
| Feb 2014 | $2.90 | $3.14 | $2.66 | $3.10 | +6.90% | 73,700 |
| Jan 2014 | $2.88 | $3.16 | $2.52 | $2.90 | 0.00% | 63,000 |
| Dec 2013 | $3.12 | $3.38 | $2.66 | $2.90 | -5.23% | 114,000 |
| Nov 2013 | $3.52 | $3.88 | $3.06 | $3.06 | -18.18% | 71,350 |
| Oct 2013 | $3.04 | $4.52 | $2.74 | $3.74 | +29.86% | 167,150 |
| Sep 2013 | $2.54 | $3.20 | $2.54 | $2.88 | +2.86% | 42,900 |
| Aug 2013 | $2.78 | $2.84 | $2.00 | $2.80 | +0.72% | 37,650 |
| Jul 2013 | $2.94 | $2.96 | $2.58 | $2.78 | -5.44% | 9,750 |
| Jun 2013 | $2.72 | $3.04 | $2.60 | $2.94 | +11.36% | 19,200 |
| May 2013 | $2.24 | $3.04 | $2.06 | $2.64 | +17.86% | 40,350 |
| Apr 2013 | $2.38 | $2.38 | $1.92 | $2.24 | -1.75% | 31,100 |
| Mar 2013 | $3.16 | $3.18 | $2.24 | $2.28 | -28.30% | 26,900 |
| Feb 2013 | $2.40 | $3.84 | $2.26 | $3.18 | +43.24% | 90,050 |
| Jan 2013 | $2.10 | $2.40 | $2.10 | $2.22 | +5.71% | 36,750 |
| Dec 2012 | $2.24 | $2.34 | $2.08 | $2.10 | -2.78% | 29,500 |
| Nov 2012 | $2.46 | $2.56 | $2.14 | $2.16 | -16.92% | 35,150 |
| Oct 2012 | $2.30 | $3.02 | $1.90 | $2.60 | +13.04% | 44,550 |
| Sep 2012 | $2.22 | $2.38 | $1.94 | $2.30 | +4.55% | 20,150 |
| Aug 2012 | $2.32 | $2.94 | $2.08 | $2.20 | -5.17% | 39,300 |
| Jul 2012 | $2.14 | $2.68 | $2.08 | $2.32 | +8.41% | 19,500 |
| Jun 2012 | $2.80 | $2.98 | $2.08 | $2.14 | -23.57% | 51,900 |
| May 2012 | $3.52 | $3.76 | $2.70 | $2.80 | -24.73% | 42,750 |
| Apr 2012 | $3.64 | $4.00 | $3.20 | $3.72 | -6.06% | 22,450 |
| Mar 2012 | $4.16 | $4.20 | $3.40 | $3.96 | -4.81% | 26,250 |
| Feb 2012 | $3.88 | $4.40 | $3.78 | $4.16 | +2.46% | 34,450 |
| Jan 2012 | $4.04 | $4.74 | $3.72 | $4.06 | +5.18% | 32,300 |
| Dec 2011 | $3.40 | $4.16 | $3.10 | $3.86 | +13.53% | 59,350 |
| Nov 2011 | $4.80 | $4.80 | $3.10 | $3.40 | -32.81% | 65,000 |
| Oct 2011 | $3.80 | $5.28 | $3.64 | $5.06 | +27.78% | 79,150 |
| Sep 2011 | $5.72 | $5.80 | $3.60 | $3.96 | -31.01% | 82,100 |
| Aug 2011 | $8.48 | $8.48 | $4.20 | $5.74 | -32.47% | 201,900 |
| Jul 2011 | $7.98 | $8.56 | $7.68 | $8.50 | +7.59% | 144,350 |
| Jun 2011 | $7.00 | $8.96 | $7.00 | $7.90 | +17.91% | 529,000 |
| May 2011 | $6.74 | $6.92 | $5.70 | $6.70 | +2.76% | 46,250 |
| Apr 2011 | $6.94 | $7.04 | $6.12 | $6.52 | -6.05% | 49,350 |
| Mar 2011 | $5.50 | $7.06 | $5.44 | $6.94 | +26.18% | 186,000 |
| Feb 2011 | $5.04 | $5.60 | $4.80 | $5.50 | +1.10% | 32,600 |
| Jan 2011 | $4.70 | $6.08 | $4.28 | $5.44 | +10.12% | 200,250 |
| Dec 2010 | $5.00 | $5.00 | $4.50 | $4.94 | +1.65% | 31,550 |
| Nov 2010 | $5.04 | $5.30 | $4.70 | $4.86 | -1.22% | 44,150 |
| Oct 2010 | $4.70 | $5.16 | $4.40 | $4.92 | -1.60% | 44,200 |
| Sep 2010 | $5.34 | $5.48 | $4.56 | $5.00 | 0.00% | 34,600 |
| Aug 2010 | $4.60 | $5.46 | $4.46 | $5.00 | 0.00% | 33,950 |
| Jul 2010 | $4.50 | $5.18 | $3.82 | $5.00 | +13.64% | 49,700 |
| Jun 2010 | $3.80 | $4.56 | $3.62 | $4.40 | +10.00% | 65,550 |
| May 2010 | $4.94 | $4.94 | $3.90 | $4.00 | -14.89% | 62,150 |
| Apr 2010 | $5.16 | $5.26 | $4.60 | $4.70 | -8.91% | 52,250 |
| Mar 2010 | $5.20 | $5.86 | $4.84 | $5.16 | +2.79% | 76,550 |
| Feb 2010 | $5.30 | $5.80 | $4.70 | $5.02 | -4.92% | 54,600 |
| Jan 2010 | $4.46 | $5.60 | $4.46 | $5.28 | +18.39% | 67,450 |
| Dec 2009 | $5.62 | $5.98 | $4.30 | $4.46 | -20.92% | 64,700 |
| Nov 2009 | $5.02 | $5.78 | $4.40 | $5.64 | +2.92% | 52,650 |
| Oct 2009 | $5.20 | $5.60 | $4.66 | $5.48 | +1.48% | 35,800 |
| Sep 2009 | $5.44 | $5.60 | $4.80 | $5.40 | -0.74% | 34,800 |
| Aug 2009 | $5.54 | $6.00 | $4.72 | $5.44 | -2.86% | 51,600 |
| Jul 2009 | $4.00 | $6.18 | $3.60 | $5.60 | +40.00% | 157,800 |
| Jun 2009 | $4.00 | $4.20 | $3.42 | $4.00 | +2.56% | 32,450 |
| May 2009 | $3.40 | $4.24 | $3.04 | $3.90 | +1.56% | 32,850 |
| Apr 2009 | $2.20 | $4.10 | $2.20 | $3.84 | +77.78% | 42,450 |
| Mar 2009 | $2.02 | $2.52 | $1.54 | $2.16 | +6.93% | 19,750 |
| Feb 2009 | $1.36 | $2.20 | $1.04 | $2.02 | +53.03% | 131,600 |
| Jan 2009 | $1.40 | $1.88 | $1.24 | $1.32 | -8.33% | 37,000 |
| Dec 2008 | $1.80 | $1.96 | $1.06 | $1.44 | -30.77% | 65,450 |
| Nov 2008 | $2.30 | $2.66 | $1.06 | $2.08 | -20.00% | 29,850 |
| Oct 2008 | $3.08 | $3.08 | $1.00 | $2.60 | -15.58% | 23,400 |
| Sep 2008 | $3.10 | $3.68 | $2.40 | $3.08 | -7.78% | 26,400 |
| Aug 2008 | $3.50 | $3.50 | $2.84 | $3.34 | -4.57% | 19,000 |
| Jul 2008 | $3.80 | $3.80 | $3.30 | $3.50 | -7.89% | 7,300 |
| Jun 2008 | $4.12 | $4.14 | $3.36 | $3.80 | -8.21% | 23,750 |
| May 2008 | $3.98 | $4.40 | $3.94 | $4.14 | +3.50% | 47,000 |
| Apr 2008 | $4.16 | $4.20 | $3.82 | $4.00 | -3.85% | 6,300 |
| Mar 2008 | $4.10 | $4.36 | $3.04 | $4.16 | 0.00% | 46,400 |
| Feb 2008 | $4.36 | $4.60 | $4.14 | $4.16 | -1.42% | 24,250 |
| Jan 2008 | $4.04 | $5.60 | $4.00 | $4.22 | +6.57% | 246,850 |
| Dec 2007 | $3.50 | $4.10 | $3.50 | $3.96 | +13.79% | 39,950 |
| Nov 2007 | $4.30 | $4.38 | $3.20 | $3.48 | -19.07% | 77,150 |
| Oct 2007 | $3.98 | $4.30 | $3.84 | $4.30 | +7.50% | 136,350 |
| Sep 2007 | $4.20 | $4.40 | $3.72 | $4.00 | -8.68% | 93,500 |
| Aug 2007 | $2.80 | $4.54 | $2.78 | $4.38 | +52.08% | 173,250 |
| Jul 2007 | $3.06 | $3.24 | $2.72 | $2.88 | -5.88% | 152,850 |
| Jun 2007 | $3.48 | $3.86 | $2.92 | $3.06 | -13.56% | 188,350 |
| May 2007 | $4.76 | $4.92 | $3.52 | $3.54 | -27.76% | 123,100 |
| Apr 2007 | $4.94 | $5.10 | $4.78 | $4.90 | 0.00% | 58,350 |
| Mar 2007 | $4.02 | $5.88 | $4.02 | $4.90 | +23.74% | 149,300 |
| Feb 2007 | $5.64 | $5.88 | $2.90 | $3.96 | -32.65% | 146,883 |
| Jan 2007 | $4.20 | $6.90 | $3.84 | $5.88 | +44.12% | 255,799 |
| Dec 2006 | $4.02 | $4.62 | $3.72 | $4.08 | -2.86% | 99,732 |
| Nov 2006 | $4.50 | $4.98 | $3.72 | $4.20 | -10.26% | 237,466 |
| Oct 2006 | $4.50 | $5.40 | $4.38 | $4.68 | -1.27% | 40,480 |
| Sep 2006 | $5.46 | $6.06 | $4.50 | $4.74 | -14.13% | 31,134 |
| Aug 2006 | $4.80 | $5.52 | $4.26 | $5.52 | +13.58% | 40,099 |
| Jul 2006 | $4.44 | $7.20 | $4.02 | $4.86 | +2.53% | 152,148 |
| Jun 2006 | $4.74 | $5.04 | $3.66 | $4.74 | -1.25% | 66,034 |
| May 2006 | $5.04 | $5.40 | $4.68 | $4.80 | -11.11% | 33,816 |
| Apr 2006 | $5.70 | $5.70 | $4.50 | $5.40 | -6.25% | 56,682 |
| Mar 2006 | $6.24 | $6.96 | $5.40 | $5.76 | -7.69% | 63,017 |
| Feb 2006 | $6.60 | $6.90 | $5.82 | $6.24 | -5.45% | 54,251 |
| Jan 2006 | $6.60 | $8.28 | $5.88 | $6.60 | +1.85% | 109,651 |
| Dec 2005 | $6.96 | $7.14 | $6.06 | $6.48 | -4.42% | 58,599 |
| Nov 2005 | $7.08 | $7.38 | $6.60 | $6.78 | -8.87% | 44,784 |
| Oct 2005 | $7.56 | $8.04 | $6.72 | $7.44 | -2.36% | 31,166 |
| Sep 2005 | $7.74 | $9.00 | $7.26 | $7.62 | -1.55% | 67,316 |
| Aug 2005 | $8.46 | $8.58 | $7.20 | $7.74 | -10.42% | 44,934 |
| Jul 2005 | $7.80 | $9.30 | $7.08 | $8.64 | +8.27% | 73,333 |
| Jun 2005 | $7.86 | $9.00 | $7.20 | $7.98 | -10.14% | 92,548 |
| May 2005 | $9.30 | $9.54 | $8.28 | $8.88 | -3.27% | 98,902 |
| Apr 2005 | $10.32 | $11.82 | $8.40 | $9.18 | -9.47% | 137,384 |
| Mar 2005 | $10.44 | $11.28 | $9.30 | $10.14 | -3.43% | 159,469 |
| Feb 2005 | $9.66 | $12.00 | $9.24 | $10.50 | +9.38% | 249,816 |
| Jan 2005 | $8.82 | $10.44 | $8.40 | $9.60 | +5.26% | 159,365 |
| Dec 2004 | $8.40 | $10.62 | $8.04 | $9.12 | +7.80% | 294,967 |
| Nov 2004 | $7.74 | $10.32 | $7.50 | $8.46 | +12.80% | 430,436 |
| Oct 2004 | $7.32 | $8.10 | $6.90 | $7.50 | -0.79% | 67,948 |
| Sep 2004 | $8.40 | $8.94 | $6.60 | $7.56 | -13.10% | 133,867 |
| Aug 2004 | $10.32 | $10.56 | $7.74 | $8.70 | -14.71% | 273,834 |
| Jul 2004 | $11.52 | $15.60 | $9.60 | $10.20 | -10.05% | 370,482 |
| Jun 2004 | $11.82 | $12.42 | $10.56 | $11.34 | -3.57% | 120,333 |
| May 2004 | $10.50 | $13.44 | $10.20 | $11.76 | +5.95% | 391,449 |
| Apr 2004 | $8.82 | $28.68 | $7.80 | $11.10 | +25.85% | 3,852,485 |
| Mar 2004 | $10.56 | $11.58 | $7.86 | $8.82 | -16.00% | 113,967 |
| Feb 2004 | $11.10 | $11.10 | $9.30 | $10.50 | -5.41% | 54,048 |
| Jan 2004 | $11.40 | $12.48 | $10.08 | $11.10 | +3.93% | 170,999 |
| Dec 2003 | $12.18 | $14.22 | $8.46 | $10.68 | -11.00% | 121,466 |
| Nov 2003 | $7.44 | $12.72 | $6.96 | $12.00 | +58.73% | 155,186 |
| Oct 2003 | $3.72 | $9.12 | $3.30 | $7.56 | +106.56% | 187,284 |
| Sep 2003 | $4.44 | $4.50 | $3.66 | $3.66 | -14.08% | 8,783 |
| Aug 2003 | $4.08 | $4.50 | $3.54 | $4.26 | +4.41% | 8,432 |
| Jul 2003 | $4.50 | $4.56 | $3.90 | $4.08 | -9.33% | 9,550 |
| Jun 2003 | $3.48 | $6.24 | $2.46 | $4.50 | +25.00% | 20,000 |
| May 2003 | $3.48 | $3.78 | $3.42 | $3.60 | +3.45% | 11,117 |
| Apr 2003 | $3.78 | $3.78 | $3.42 | $3.48 | -7.94% | 7,533 |
| Mar 2003 | $3.72 | $3.96 | $3.72 | $3.78 | +5.00% | 66,084 |
| Feb 2003 | $3.78 | $3.84 | $3.42 | $3.60 | -4.76% | 10,300 |
| Jan 2003 | $3.72 | $4.08 | $3.72 | $3.78 | 0.00% | 9,785 |
| Dec 2002 | $3.78 | $3.84 | $3.24 | $3.78 | 0.00% | 29,601 |
| Nov 2002 | $3.78 | $3.84 | $3.72 | $3.78 | 0.00% | 16,668 |
| Oct 2002 | $3.78 | $3.90 | $3.42 | $3.78 | 0.00% | 19,918 |
| Sep 2002 | $3.78 | $3.96 | $3.78 | $3.78 | -11.27% | 9,334 |
| Aug 2002 | $3.78 | $4.32 | $3.78 | $4.26 | +12.70% | 11,034 |
| Jul 2002 | $3.78 | $3.96 | $3.60 | $3.78 | 0.00% | 21,866 |
| Jun 2002 | $4.62 | $4.62 | $3.60 | $3.78 | -18.18% | 50,419 |
| May 2002 | $8.70 | $9.24 | $3.60 | $4.62 | -48.67% | 92,334 |
| Apr 2002 | $9.06 | $9.90 | $8.28 | $9.00 | -3.23% | 59,366 |
| Mar 2002 | $10.50 | $10.50 | $9.30 | $9.30 | -11.43% | 57,800 |
| Feb 2002 | $10.44 | $10.80 | $9.54 | $10.50 | +6.06% | 13,300 |
| Jan 2002 | $10.20 | $10.80 | $9.66 | $9.90 | -1.20% | 30,983 |
| Dec 2001 | $10.32 | $10.50 | $9.18 | $10.02 | -2.91% | 36,483 |
| Nov 2001 | $10.50 | $10.80 | $8.88 | $10.32 | -3.91% | 26,633 |
| Oct 2001 | $10.50 | $10.80 | $9.24 | $10.74 | +4.07% | 35,933 |
| Sep 2001 | $10.80 | $11.28 | $9.84 | $10.32 | -4.44% | 41,833 |
| Aug 2001 | $11.64 | $11.94 | $9.00 | $10.80 | -7.69% | 59,783 |
| Jul 2001 | $12.54 | $12.72 | $11.16 | $11.70 | -4.88% | 25,399 |
| Jun 2001 | $13.02 | $13.92 | $10.50 | $12.30 | -5.53% | 37,217 |
| May 2001 | $13.02 | $13.44 | $12.60 | $13.02 | +0.46% | 86,384 |
| Apr 2001 | $12.66 | $13.26 | $12.00 | $12.96 | +2.40% | 110,066 |
| Mar 2001 | $13.59 | $14.06 | $12.19 | $12.66 | -6.90% | 193,040 |
| Feb 2001 | $13.59 | $15.00 | $12.66 | $13.59 | -3.33% | 49,648 |
| Jan 2001 | $14.06 | $15.47 | $12.66 | $14.06 | -6.25% | 78,244 |
| Dec 2000 | $12.19 | $15.94 | $11.25 | $15.00 | +33.33% | 147,130 |
| Nov 2000 | $15.47 | $16.41 | $10.78 | $11.25 | -27.27% | 144,827 |
| Oct 2000 | $16.41 | $16.88 | $14.06 | $15.47 | -8.33% | 180,200 |
| Sep 2000 | $18.75 | $18.75 | $15.94 | $16.88 | -10.00% | 61,092 |
| Aug 2000 | $19.45 | $21.56 | $17.58 | $18.75 | 0.00% | 102,320 |
| Jul 2000 | $22.97 | $24.38 | $18.75 | $18.75 | -18.37% | 170,232 |
| Jun 2000 | $28.59 | $30.47 | $22.03 | $22.97 | -15.52% | 184,154 |
| May 2000 | $24.38 | $37.50 | $23.91 | $27.19 | +5.45% | 226,921 |
| Apr 2000 | $33.75 | $39.84 | $21.56 | $25.78 | -23.61% | 241,553 |
| Mar 2000 | $45.00 | $62.81 | $30.00 | $33.75 | -23.40% | 830,941 |
| Feb 2000 | $29.53 | $45.00 | $29.53 | $44.06 | +51.61% | 415,221 |
| Jan 2000 | $24.38 | $47.34 | $22.03 | $29.06 | +24.00% | 887,073 |
| Dec 1999 | $17.34 | $28.59 | $15.47 | $23.44 | +35.13% | 288,840 |
| Nov 1999 | $18.75 | $20.16 | $16.88 | $17.34 | -9.76% | 117,687 |
| Oct 1999 | $20.39 | $21.56 | $18.28 | $19.22 | -2.38% | 93,580 |
| Sep 1999 | $21.09 | $22.50 | $18.75 | $19.69 | 0.00% | 41,479 |
| Aug 1999 | $22.50 | $26.72 | $18.28 | $19.69 | -12.50% | 108,547 |
| Jul 1999 | $16.88 | $27.19 | $15.94 | $22.50 | +33.33% | 414,985 |
| Jun 1999 | $17.34 | $23.44 | $16.41 | $16.88 | -5.26% | 143,255 |
| May 1999 | $14.53 | $20.16 | $14.53 | $17.81 | +18.75% | 149,673 |
| Apr 1999 | $15.00 | $16.88 | $14.06 | $15.00 | -3.03% | 69,914 |
| Mar 1999 | $15.00 | $16.41 | $14.06 | $15.47 | +3.13% | 112,707 |
| Feb 1999 | $15.47 | $16.88 | $14.06 | $15.00 | -3.03% | 124,022 |
| Jan 1999 | $18.75 | $24.84 | $15.00 | $15.47 | -15.38% | 256,126 |
| Dec 1998 | $17.34 | $19.22 | $14.53 | $18.28 | +2.63% | 178,332 |
| Nov 1998 | $16.41 | $24.84 | $15.00 | $17.81 | +11.76% | 489,689 |
| Oct 1998 | $16.41 | $17.34 | $14.06 | $15.94 | -5.56% | 81,959 |
| Sep 1998 | $15.00 | $20.63 | $15.00 | $16.88 | +12.50% | 79,308 |
| Aug 1998 | $20.63 | $25.31 | $15.00 | $15.00 | -27.27% | 87,727 |
| Jul 1998 | $34.69 | $35.16 | $19.22 | $20.63 | -38.89% | 245,620 |
| Jun 1998 | $32.81 | $35.63 | $22.50 | $33.75 | +2.86% | 190,190 |
| May 1998 | $33.75 | $44.06 | $29.06 | $32.81 | -5.41% | 334,860 |
| Apr 1998 | $38.44 | $40.78 | $33.28 | $34.69 | -13.95% | 119,833 |
| Mar 1998 | $41.72 | $55.31 | $31.88 | $40.31 | -2.27% | 587,787 |
| Feb 1998 | $14.53 | $41.72 | $14.06 | $41.25 | +175.00% | 630,521 |
| Jan 1998 | $20.63 | $21.56 | $14.53 | $15.00 | -27.27% | 116,599 |
| Dec 1997 | $28.13 | $29.06 | $15.47 | $20.63 | -31.25% | 98,766 |
| Nov 1997 | $31.41 | $31.41 | $22.97 | $30.00 | -4.48% | 83,325 |
| Oct 1997 | $39.84 | $41.25 | $28.13 | $31.41 | -22.99% | 152,328 |
| Sep 1997 | $31.88 | $44.06 | $28.13 | $40.78 | +27.94% | 239,086 |
| Aug 1997 | $30.00 | $31.88 | $26.25 | $31.88 | +7.94% | 131,819 |
| Jul 1997 | $30.00 | $35.16 | $28.13 | $29.53 | -1.56% | 283,899 |
| Jun 1997 | $35.63 | $37.50 | $28.13 | $30.00 | -14.67% | 241,120 |
| May 1997 | $35.63 | $41.72 | $31.88 | $35.16 | -1.32% | 120,445 |
| Apr 1997 | $44.06 | $44.06 | $30.00 | $35.63 | -15.56% | 31,100 |
| Mar 1997 | $46.88 | $48.75 | $39.38 | $42.19 | -11.76% | 31,347 |
| Feb 1997 | $52.50 | $55.31 | $47.81 | $47.81 | -8.93% | 24,034 |
| Jan 1997 | $59.06 | $60.00 | $46.88 | $52.50 | -11.11% | 54,154 |
| Dec 1996 | $65.63 | $71.25 | $56.25 | $59.06 | -11.27% | 88,926 |
| Nov 1996 | $53.44 | $70.31 | $50.63 | $66.56 | +18.33% | 62,221 |
| Oct 1996 | $57.19 | $60.94 | $51.56 | $56.25 | -3.23% | 34,747 |
| Sep 1996 | $54.38 | $60.94 | $48.75 | $58.13 | +6.90% | 37,661 |
| Aug 1996 | $61.88 | $63.75 | $50.63 | $54.38 | -6.45% | 29,205 |
| Jul 1996 | $61.88 | $69.38 | $45.00 | $58.13 | -1.59% | 44,699 |
| Jun 1996 | $78.75 | $84.38 | $56.25 | $59.06 | -24.10% | 57,058 |
| May 1996 | $61.88 | $78.75 | $56.25 | $77.81 | +22.06% | 169,238 |
| Apr 1996 | $49.69 | $63.75 | $44.06 | $63.75 | +25.93% | 92,705 |
| Mar 1996 | $52.50 | $60.00 | $48.75 | $50.63 | -3.57% | 34,727 |
| Feb 1996 | $54.38 | $63.75 | $45.00 | $52.50 | -3.45% | 58,887 |
| Jan 1996 | $54.38 | $60.00 | $46.88 | $54.38 | +3.57% | 32,880 |
| Dec 1995 | $61.88 | $63.75 | $50.63 | $52.50 | -15.15% | 39,550 |
| Nov 1995 | $65.63 | $68.44 | $52.50 | $61.88 | -9.59% | 38,032 |
| Oct 1995 | $71.25 | $71.25 | $58.13 | $68.44 | -3.95% | 67,500 |
| Sep 1995 | $78.75 | $91.88 | $65.63 | $71.25 | -13.64% | 64,452 |
| Aug 1995 | $76.88 | $84.38 | $62.81 | $82.50 | +2.33% | 128,414 |
| Jul 1995 | $67.50 | $82.50 | $61.88 | $80.63 | +22.86% | 44,754 |
| Jun 1995 | $52.50 | $75.00 | $49.69 | $65.63 | +29.63% | 82,520 |
| May 1995 | $47.34 | $58.13 | $46.88 | $50.63 | +3.85% | 32,205 |
| Apr 1995 | $49.69 | $58.13 | $45.00 | $48.75 | -7.14% | 25,809 |
| Mar 1995 | $52.50 | $56.25 | $45.00 | $52.50 | +3.70% | 27,573 |
| Feb 1995 | $52.50 | $60.00 | $45.00 | $50.63 | -3.57% | 47,806 |
| Jan 1995 | $56.25 | $61.88 | $48.75 | $52.50 | -6.67% | 28,193 |
| Dec 1994 | $50.63 | $63.75 | $46.88 | $56.25 | +7.14% | 35,220 |
| Nov 1994 | $52.50 | $67.50 | $50.63 | $52.50 | 0.00% | 41,805 |
| Oct 1994 | $54.38 | $60.94 | $46.88 | $52.50 | 0.00% | 31,799 |
| Sep 1994 | $59.06 | $69.38 | $46.88 | $52.50 | -9.68% | 40,920 |
| Aug 1994 | $45.00 | $61.88 | $43.13 | $58.13 | +29.17% | 71,160 |
| Jul 1994 | $41.25 | $52.50 | $37.50 | $45.00 | +14.29% | 45,954 |
| Jun 1994 | $54.38 | $58.13 | $37.50 | $39.38 | -30.00% | 50,995 |
| May 1994 | $82.50 | $82.50 | $45.00 | $56.25 | -31.82% | 53,474 |
| Apr 1994 | $90.00 | $93.75 | $82.50 | $82.50 | -6.38% | 26,646 |
| Mar 1994 | $95.63 | $120.00 | $80.63 | $88.13 | -9.62% | 56,573 |
| Feb 1994 | $129.38 | $136.88 | $95.63 | $97.50 | -24.64% | 56,660 |
| Jan 1994 | $142.50 | $151.88 | $127.50 | $129.38 | -8.00% | 98,940 |
| Dec 1993 | $131.25 | $142.50 | $121.88 | $140.63 | +7.14% | 99,354 |
| Nov 1993 | $97.50 | $138.75 | $97.50 | $131.25 | +40.00% | 135,753 |
| Oct 1993 | $114.38 | $118.13 | $93.75 | $93.75 | -18.03% | 41,898 |
| Sep 1993 | $108.75 | $114.38 | $91.88 | $114.38 | +7.02% | 32,601 |
| Aug 1993 | $105.00 | $114.38 | $97.50 | $106.88 | 0.00% | 25,686 |
| Jul 1993 | $133.13 | $135.00 | $106.88 | $106.88 | -20.83% | 21,606 |
| Jun 1993 | $131.25 | $146.25 | $120.00 | $135.00 | -1.37% | 91,426 |
| May 1993 | $135.00 | $144.38 | $127.50 | $136.88 | 0.00% | 79,188 |
| Apr 1993 | $112.50 | $138.75 | $108.75 | $136.88 | +23.73% | 44,753 |
| Mar 1993 | $123.75 | $131.25 | $105.00 | $110.63 | -10.61% | 19,095 |
| Feb 1993 | $142.50 | $150.00 | $103.13 | $123.75 | -8.33% | 76,313 |
| Jan 1993 | $93.75 | $138.75 | $90.00 | $135.00 | +46.94% | 121,346 |
| Dec 1992 | $90.00 | $97.50 | $88.13 | $91.88 | +2.08% | 31,721 |
| Nov 1992 | $95.63 | $103.13 | $88.13 | $90.00 | -9.43% | 26,192 |
| Oct 1992 | $93.75 | $99.38 | $78.75 | $99.38 | +10.42% | 20,674 |
| Sep 1992 | $82.50 | $101.25 | $78.75 | $90.00 | +9.09% | 31,534 |
| Aug 1992 | $97.50 | $105.00 | $82.50 | $82.50 | -13.73% | 10,720 |
| Jul 1992 | $86.25 | $106.88 | $75.00 | $95.63 | +15.91% | 23,082 |
| Jun 1992 | $88.13 | $88.13 | $76.88 | $82.50 | -6.38% | 6,633 |
| May 1992 | $86.25 | $97.50 | $82.50 | $88.13 | 0.00% | 9,035 |
| Apr 1992 | $110.63 | $110.63 | $84.38 | $88.13 | -18.97% | 13,213 |
| Mar 1992 | $116.25 | $118.13 | $105.00 | $108.75 | -6.45% | 12,813 |
| Feb 1992 | $114.38 | $121.88 | $108.75 | $116.25 | 0.00% | 13,774 |
| Jan 1992 | $116.25 | $123.75 | $108.75 | $116.25 | 0.00% | 21,226 |
| Dec 1991 | $118.13 | $123.75 | $112.50 | $116.25 | -10.14% | 24,613 |
| Nov 1991 | $112.50 | $133.13 | $108.75 | $129.38 | +15.00% | 49,880 |
| Oct 1991 | $127.50 | $138.75 | $110.63 | $112.50 | -11.76% | 28,927 |
| Sep 1991 | $108.75 | $140.63 | $106.88 | $127.50 | +17.24% | 48,260 |
| Aug 1991 | $127.50 | $127.50 | $93.75 | $108.75 | -14.71% | 29,441 |
| Jul 1991 | $114.38 | $129.38 | $105.00 | $127.50 | +11.48% | 51,300 |
| Jun 1991 | $93.75 | $127.50 | $90.00 | $114.38 | +22.00% | 50,476 |
| May 1991 | $82.50 | $99.38 | $80.63 | $93.75 | +16.28% | 15,020 |
| Apr 1991 | $95.63 | $108.75 | $76.88 | $80.63 | -15.69% | 36,480 |
| Mar 1991 | $86.25 | $97.50 | $78.75 | $95.63 | +10.87% | 32,991 |
| Feb 1991 | $80.63 | $93.75 | $75.00 | $86.25 | +6.98% | 23,732 |
| Jan 1991 | $65.63 | $84.38 | $60.00 | $80.63 | +22.86% | 18,106 |
| Dec 1990 | $71.25 | $86.25 | $65.63 | $65.63 | -7.89% | 26,426 |
| Nov 1990 | $78.75 | $84.38 | $63.75 | $71.25 | -9.52% | 12,287 |
| Oct 1990 | $49.22 | $84.38 | $20.16 | $78.75 | +60.00% | 6,651 |
| Sep 1990 | $51.56 | $56.25 | $49.22 | $49.22 | -4.55% | 14,302 |
| Aug 1990 | $62.11 | $64.45 | $37.50 | $51.56 | -16.98% | 34,426 |
| Jul 1990 | $67.97 | $72.66 | $62.11 | $62.11 | -5.36% | 31,765 |
| Jun 1990 | $53.91 | $67.97 | $53.91 | $65.63 | +27.27% | 91,107 |
| May 1990 | $42.19 | $57.42 | $42.19 | $51.56 | +22.22% | 42,221 |
| Apr 1990 | $46.88 | $53.91 | $42.19 | $42.19 | -10.00% | 6,107 |
| Mar 1990 | $43.36 | $49.22 | $39.84 | $46.88 | +8.11% | 12,512 |
| Feb 1990 | $44.53 | $48.05 | $43.36 | $43.36 | -2.63% | 7,100 |
| Jan 1990 | $52.73 | $56.25 | $41.02 | $44.53 | -13.64% | 16,400 |
| Dec 1989 | $48.05 | $55.08 | $48.05 | $51.56 | +10.00% | 47,061 |
| Nov 1989 | $37.50 | $49.22 | $33.98 | $46.88 | +25.00% | 27,011 |
| Oct 1989 | $44.53 | $45.70 | $33.98 | $37.50 | -15.79% | 13,003 |
| Sep 1989 | $39.84 | $48.05 | $39.84 | $44.53 | +11.76% | 12,560 |
| Aug 1989 | $44.53 | $45.70 | $38.67 | $39.84 | -10.53% | 9,020 |
| Jul 1989 | $44.53 | $45.70 | $42.19 | $44.53 | 0.00% | 14,471 |
| Jun 1989 | $48.05 | $51.56 | $44.53 | $44.53 | -5.00% | 11,670 |
| May 1989 | $37.50 | $48.05 | $35.16 | $46.88 | +25.00% | 30,064 |
| Apr 1989 | $35.16 | $43.36 | $30.47 | $37.50 | +6.67% | 24,168 |
| Mar 1989 | $41.02 | $44.53 | $35.16 | $35.16 | -11.76% | 21,896 |
| Feb 1989 | $30.47 | $44.53 | $30.47 | $39.84 | +30.77% | 39,298 |
| Jan 1989 | $28.13 | $37.50 | $26.95 | $30.47 | +8.33% | 20,614 |
| Dec 1988 | $30.47 | $32.81 | $28.13 | $28.13 | -4.00% | 21,147 |
| Nov 1988 | $24.61 | $30.47 | $24.61 | $29.30 | +19.05% | 12,602 |
| Oct 1988 | $22.27 | $26.95 | $18.75 | $24.61 | +10.53% | 10,559 |
| Sep 1988 | $22.27 | $26.95 | $21.09 | $22.27 | 0.00% | 10,304 |
| Aug 1988 | $26.95 | $29.30 | $19.92 | $22.27 | -17.39% | 9,408 |
| Jul 1988 | $28.13 | $30.47 | $25.78 | $26.95 | -4.17% | 11,989 |
| Jun 1988 | $22.27 | $30.47 | $21.09 | $28.13 | +33.33% | 21,103 |
| May 1988 | $19.92 | $24.61 | $18.75 | $21.09 | +5.88% | 15,811 |
| Apr 1988 | $17.58 | $22.27 | $16.41 | $19.92 | +13.33% | 18,890 |
| Mar 1988 | $15.23 | $21.09 | $15.23 | $17.58 | +15.38% | 23,301 |
| Feb 1988 | $17.58 | $19.92 | $12.89 | $15.23 | -13.33% | 7,089 |
| Jan 1988 | $17.58 | $19.92 | $17.58 | $17.58 | 0.00% | 6,349 |
| Dec 1987 | $17.58 | $19.92 | $10.55 | $17.58 | 0.00% | 13,345 |
| Nov 1987 | $18.75 | $23.44 | $17.58 | $17.58 | -6.25% | 4,620 |
| Oct 1987 | $22.27 | $25.78 | $11.72 | $18.75 | -15.79% | 21,146 |
| Sep 1987 | $21.09 | $25.78 | $18.75 | $22.27 | +5.56% | 9,285 |
| Aug 1987 | $28.13 | $35.16 | $21.09 | $21.09 | -25.00% | 10,122 |
| Jul 1987 | $23.44 | $33.98 | $23.44 | $28.13 | +20.00% | 17,333 |
| Jun 1987 | $28.13 | $32.81 | $23.44 | $23.44 | -9.09% | 9,033 |
| May 1987 | $30.47 | $32.81 | $21.09 | $25.78 | -15.38% | 12,651 |
| Apr 1987 | $32.81 | $37.50 | $30.47 | $30.47 | -7.14% | 25,366 |
| Mar 1987 | $22.27 | $37.50 | $22.27 | $32.81 | +47.37% | 39,269 |
| Feb 1987 | $21.09 | $25.78 | $21.09 | $22.27 | +18.75% | 6,476 |
| Jan 1987 | $21.09 | $25.78 | $18.75 | $18.75 | -11.11% | 11,347 |
| Dec 1986 | $28.13 | $35.16 | $21.09 | $21.09 | -25.00% | 16,588 |
| Nov 1986 | $30.47 | $35.16 | $28.13 | $28.13 | -7.69% | 6,438 |
| Oct 1986 | $28.13 | $37.50 | $28.13 | $30.47 | +8.33% | 6,012 |
| Sep 1986 | $37.50 | $42.19 | $28.13 | $28.13 | -25.00% | 10,854 |
| Aug 1986 | $49.22 | $53.91 | $37.50 | $37.50 | -23.81% | 2,880 |
| Jul 1986 | $70.31 | $72.66 | $49.22 | $49.22 | -30.00% | 6,723 |
| Jun 1986 | $65.63 | $72.66 | $65.63 | $70.31 | +7.14% | 17,845 |
| May 1986 | $67.97 | $70.31 | $65.63 | $65.63 | -3.45% | 5,054 |
| Apr 1986 | $75.00 | $79.69 | $67.97 | $67.97 | -9.37% | 3,712 |
| Mar 1986 | $77.34 | $79.69 | $75.00 | $75.00 | -3.03% | 5,477 |
| Feb 1986 | $75.00 | $79.69 | $75.00 | $77.34 | +3.13% | 9,290 |
| Jan 1986 | $63.28 | $79.69 | $63.28 | $75.00 | +18.52% | 21,827 |
| Dec 1985 | $65.63 | $70.31 | $63.28 | $63.28 | -3.57% | 17,689 |
| Nov 1985 | $72.66 | $77.34 | $65.63 | $65.63 | -9.68% | 8,499 |
| Oct 1985 | $67.97 | $77.34 | $67.97 | $72.66 | +6.90% | 3,300 |
| Sep 1985 | $67.97 | $75.00 | $67.97 | $67.97 | 0.00% | 10,090 |
| Aug 1985 | $70.31 | $75.00 | $67.97 | $67.97 | -3.33% | 4,373 |
| Jul 1985 | $75.00 | $79.69 | $70.31 | $70.31 | -6.25% | 13,418 |
| Jun 1985 | $65.63 | $77.34 | $65.63 | $75.00 | – | 8,950 |
Seasonality
DRS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 3.7% | -0.3% | 8.0% | 6.5% | 6.8% | 3.0% | 6.9% | -0.7% | 2.5% | 1.8% | 3.9% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 20.4% | 5.7% | 2.8% | -8.7% | 20.3% | -12.5% | 7.9% | -17.3% | -3.6% | 2.9% | ||
| 2025 | 8.8% | -13.4% | 8.3% | 12.4% | 14.7% | 9.9% | -10.5% | 0.4% | 9.0% | -19.5% | -6.3% | -0.2% |
| 2024 | -3.1% | 17.0% | -2.7% | -2.6% | 9.4% | 8.3% | 10.5% | 1.2% | -1.1% | 6.6% | 15.6% | -7.1% |
| 2023 | 4.5% | -2.6% | -0.2% | 16.0% | 0.3% | 14.8% | -3.7% | 2.6% | -2.5% | 14.2% | -3.4% | 8.7% |
| 2022 | 1.9% | 36.4% | 6.4% | 5.8% | -18.3% | -23.3% | 9.5% | -0.9% | -4.0% | 19.4% | -12.1% | 26.4% |
| 2021 | 4.2% | 26.0% | -6.2% | 9.8% | -10.5% | 3.2% | 7.0% | -12.4% | -6.7% | -3.9% | -8.1% | 0.2% |
| 2020 | 12.7% | -15.2% | -29.4% | 21.1% | 17.9% | 30.8% | -3.4% | 13.0% | -16.9% | 7.4% | 17.3% | 30.5% |
| 2019 | 5.8% | 2.2% | 5.4% | 18.0% | 3.7% | -8.6% | 3.7% | 42.8% | -2.3% | 7.1% | 6.7% | -4.6% |
| 2018 | -24.7% | -12.9% | 16.8% | 1.3% | 5.4% | 22.2% | -5.8% | -8.6% | 10.6% | -3.8% | 6.7% | -14.3% |
| 2017 | 6.9% | -5.6% | -4.3% | 7.1% | 21.7% | 23.5% | 14.8% | 48.8% | 10.7% | -5.6% | 0.0% | -4.3% |