Jacobs Solutions Inc. (J) stock
JNYSEHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3054% above fair value
$152.76+1.85 (+1.23%)
Close on Oct 29, 2026Market cap $17.88BP/E 51.8Yield –
Price history
Jacobs Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$152.76
+1.23% on the day
52-week range
$105.68 – $160.87
-5.0% from the high
Change over 52 weeks
-3.5%
From $158.36 on Oct 29, 2025
Average volume
893,350
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $136.39 | $153.37 | $134.64 | $152.76 | +12.93% | 19,148,750 |
| Sep 2026 | $149.63 | $150.58 | $134.23 | $135.27 | -9.25% | 16,753,577 |
| Aug 2026 | $136.68 | $153.30 | $136.65 | $149.05 | +10.46% | 19,072,836 |
| Jul 2026 | $126.35 | $141.05 | $124.47 | $134.93 | +7.09% | 19,362,726 |
| Jun 2026 | $119.21 | $128.90 | $117.13 | $126.00 | +5.12% | 28,931,594 |
| May 2026 | $130.38 | $137.77 | $105.68 | $119.86 | -7.38% | 32,496,965 |
| Apr 2026 | $128.26 | $132.24 | $120.73 | $129.41 | +1.67% | 15,960,100 |
| Mar 2026 | $136.48 | $140.50 | $124.32 | $127.28 | -7.67% | 20,653,893 |
| Feb 2026 | $134.69 | $153.08 | $126.03 | $137.86 | +1.92% | 22,614,418 |
| Jan 2026 | $132.66 | $142.28 | $132.31 | $135.26 | +2.11% | 13,926,268 |
| Dec 2025 | $133.74 | $143.16 | $131.00 | $132.46 | -1.74% | 22,545,196 |
| Nov 2025 | $156.10 | $157.00 | $125.55 | $134.81 | -13.48% | 22,768,755 |
| Oct 2025 | $149.26 | $168.44 | $149.11 | $155.81 | +3.97% | 28,388,910 |
| Sep 2025 | $145.11 | $152.08 | $142.90 | $149.86 | +2.48% | 14,263,241 |
| Aug 2025 | $139.55 | $152.40 | $134.00 | $146.23 | +3.07% | 15,203,355 |
| Jul 2025 | $130.92 | $144.49 | $130.78 | $141.87 | +7.93% | 14,046,435 |
| Jun 2025 | $125.72 | $131.66 | $123.55 | $131.45 | +4.08% | 13,173,296 |
| May 2025 | $124.37 | $129.70 | $117.36 | $126.30 | +2.02% | 20,806,811 |
| Apr 2025 | $120.84 | $124.78 | $106.23 | $123.80 | +2.41% | 18,114,360 |
| Mar 2025 | $128.74 | $129.58 | $118.67 | $120.89 | -5.64% | 21,156,252 |
| Feb 2025 | $137.93 | $144.97 | $125.73 | $128.11 | -8.58% | 19,004,746 |
| Jan 2025 | $134.85 | $142.23 | $130.76 | $140.13 | +4.87% | 13,180,352 |
| Dec 2024 | $141.25 | $141.25 | $132.35 | $133.62 | -5.39% | 15,706,646 |
| Nov 2024 | $141.39 | $150.54 | $131.09 | $141.23 | +0.46% | 17,697,184 |
| Oct 2024 | $130.93 | $144.56 | $129.66 | $140.58 | +7.39% | 17,993,551 |
| Sep 2024 | $150.27 | $156.31 | $128.71 | $130.90 | -13.24% | 15,155,700 |
| Aug 2024 | $146.88 | $151.80 | $137.56 | $150.88 | +3.10% | 15,378,800 |
| Jul 2024 | $139.94 | $152.37 | $134.24 | $146.35 | +4.75% | 12,798,600 |
| Jun 2024 | $139.43 | $142.85 | $136.42 | $139.71 | +0.27% | 14,058,100 |
| May 2024 | $143.86 | $151.00 | $133.14 | $139.34 | -2.92% | 16,131,500 |
| Apr 2024 | $153.20 | $153.20 | $141.57 | $143.53 | -6.64% | 10,459,500 |
| Mar 2024 | $146.65 | $154.50 | $145.52 | $153.73 | +4.83% | 10,313,500 |
| Feb 2024 | $134.80 | $149.17 | $134.54 | $146.65 | +8.81% | 16,272,200 |
| Jan 2024 | $129.04 | $138.79 | $125.88 | $134.77 | +3.83% | 15,696,500 |
| Dec 2023 | $126.85 | $131.40 | $126.09 | $129.80 | +2.06% | 16,288,000 |
| Nov 2023 | $133.30 | $139.23 | $120.71 | $127.18 | -4.59% | 20,958,500 |
| Oct 2023 | $136.10 | $141.16 | $130.22 | $133.30 | -2.34% | 12,948,600 |
| Sep 2023 | $135.97 | $137.82 | $130.53 | $136.50 | +1.25% | 13,664,800 |
| Aug 2023 | $125.45 | $137.61 | $125.30 | $134.82 | +7.50% | 12,616,600 |
| Jul 2023 | $118.56 | $127.52 | $118.17 | $125.41 | +5.48% | 10,164,900 |
| Jun 2023 | $110.06 | $119.78 | $109.32 | $118.89 | +8.48% | 16,513,800 |
| May 2023 | $115.45 | $123.58 | $109.00 | $109.60 | -5.08% | 15,163,700 |
| Apr 2023 | $117.35 | $118.22 | $112.02 | $115.46 | -1.74% | 8,346,800 |
| Mar 2023 | $119.13 | $123.78 | $109.67 | $117.51 | -1.67% | 15,708,300 |
| Feb 2023 | $123.43 | $127.29 | $118.40 | $119.50 | -3.28% | 14,633,700 |
| Jan 2023 | $120.51 | $129.84 | $118.23 | $123.55 | +2.90% | 11,205,200 |
| Dec 2022 | $126.87 | $127.69 | $117.80 | $120.07 | -5.11% | 8,764,300 |
| Nov 2022 | $116.29 | $130.00 | $111.60 | $126.54 | +9.82% | 12,078,500 |
| Oct 2022 | $110.18 | $117.69 | $106.78 | $115.22 | +6.20% | 12,544,000 |
| Sep 2022 | $123.63 | $126.72 | $107.76 | $108.49 | -12.92% | 11,443,700 |
| Aug 2022 | $132.77 | $136.27 | $123.78 | $124.58 | -9.26% | 11,708,700 |
| Jul 2022 | $126.41 | $138.05 | $120.71 | $137.30 | +8.00% | 7,954,400 |
| Jun 2022 | $139.93 | $140.82 | $117.94 | $127.13 | -9.25% | 12,328,000 |
| May 2022 | $138.85 | $142.92 | $127.56 | $140.09 | +1.11% | 15,486,100 |
| Apr 2022 | $138.11 | $150.32 | $137.57 | $138.55 | +0.54% | 13,875,900 |
| Mar 2022 | $123.02 | $142.00 | $121.13 | $137.81 | +12.04% | 18,554,800 |
| Feb 2022 | $130.70 | $132.62 | $114.11 | $123.00 | -5.52% | 15,775,700 |
| Jan 2022 | $139.52 | $143.82 | $123.99 | $130.18 | -6.50% | 12,590,000 |
| Dec 2021 | $144.65 | $145.09 | $130.31 | $139.23 | -2.34% | 12,092,000 |
| Nov 2021 | $141.34 | $149.55 | $138.64 | $142.56 | +1.52% | 12,750,800 |
| Oct 2021 | $133.48 | $141.66 | $129.34 | $140.42 | +5.95% | 10,229,300 |
| Sep 2021 | $135.39 | $138.88 | $125.82 | $132.53 | -1.80% | 11,574,400 |
| Aug 2021 | $135.92 | $140.08 | $126.62 | $134.96 | -0.21% | 12,522,300 |
| Jul 2021 | $134.49 | $137.35 | $127.35 | $135.25 | +1.37% | 9,372,600 |
| Jun 2021 | $143.51 | $143.99 | $129.58 | $133.42 | -6.10% | 13,072,700 |
| May 2021 | $135.00 | $145.97 | $133.32 | $142.08 | +6.34% | 12,743,800 |
| Apr 2021 | $130.00 | $138.54 | $128.98 | $133.61 | +3.36% | 13,658,400 |
| Mar 2021 | $116.99 | $129.70 | $111.84 | $129.27 | +12.33% | 13,633,800 |
| Feb 2021 | $102.34 | $120.44 | $100.05 | $115.08 | +13.99% | 12,920,300 |
| Jan 2021 | $109.00 | $116.73 | $100.11 | $100.96 | -7.34% | 13,540,800 |
| Dec 2020 | $109.50 | $111.17 | $104.59 | $108.96 | +1.04% | 12,804,900 |
| Nov 2020 | $96.78 | $109.46 | $94.81 | $107.84 | +13.52% | 16,879,000 |
| Oct 2020 | $92.97 | $101.45 | $90.20 | $95.00 | +2.40% | 14,706,900 |
| Sep 2020 | $89.98 | $95.63 | $88.15 | $92.77 | +2.77% | 16,978,500 |
| Aug 2020 | $85.70 | $93.14 | $85.35 | $90.27 | +5.76% | 14,338,000 |
| Jul 2020 | $85.44 | $87.21 | $77.51 | $85.35 | +0.65% | 17,241,300 |
| Jun 2020 | $83.99 | $91.48 | $78.47 | $84.80 | +0.93% | 20,895,300 |
| May 2020 | $81.53 | $85.15 | $69.17 | $84.02 | +1.53% | 18,805,600 |
| Apr 2020 | $75.60 | $86.86 | $75.04 | $82.75 | +4.39% | 19,931,300 |
| Mar 2020 | $92.57 | $101.91 | $59.29 | $79.27 | -14.15% | 34,325,500 |
| Feb 2020 | $92.71 | $104.00 | $88.65 | $92.34 | -0.21% | 21,676,400 |
| Jan 2020 | $89.90 | $97.93 | $88.66 | $92.53 | +3.01% | 17,073,700 |
| Dec 2019 | $92.45 | $93.00 | $84.47 | $89.83 | -2.45% | 22,956,300 |
| Nov 2019 | $94.25 | $98.08 | $89.22 | $92.09 | -1.59% | 22,790,500 |
| Oct 2019 | $92.02 | $95.04 | $86.24 | $93.58 | +2.27% | 15,220,400 |
| Sep 2019 | $88.06 | $94.10 | $87.62 | $91.50 | +2.97% | 23,565,400 |
| Aug 2019 | $82.84 | $88.96 | $77.56 | $88.86 | +7.70% | 23,097,400 |
| Jul 2019 | $85.12 | $85.85 | $82.06 | $82.51 | -2.23% | 16,677,300 |
| Jun 2019 | $75.55 | $84.52 | $75.50 | $84.39 | +12.09% | 19,532,100 |
| May 2019 | $78.25 | $80.44 | $73.08 | $75.29 | -3.40% | 22,208,300 |
| Apr 2019 | $75.81 | $81.15 | $74.89 | $77.94 | +3.66% | 19,119,100 |
| Mar 2019 | $74.52 | $75.81 | $70.89 | $75.19 | +1.91% | 22,630,800 |
| Feb 2019 | $64.80 | $75.24 | $64.11 | $73.78 | +13.86% | 36,669,700 |
| Jan 2019 | $57.52 | $64.83 | $56.94 | $64.80 | +10.84% | 24,455,500 |
| Dec 2018 | $66.67 | $68.44 | $55.17 | $58.46 | -10.98% | 29,846,000 |
| Nov 2018 | $75.45 | $82.24 | $61.86 | $65.67 | -12.54% | 38,047,900 |
| Oct 2018 | $76.84 | $78.32 | $70.54 | $75.09 | -1.84% | 26,736,300 |
| Sep 2018 | $72.40 | $77.91 | $71.70 | $76.50 | +5.24% | 22,158,100 |
| Aug 2018 | $66.93 | $73.90 | $65.96 | $72.69 | +7.48% | 24,012,700 |
| Jul 2018 | $62.87 | $68.04 | $62.79 | $67.63 | +6.52% | 17,948,900 |
| Jun 2018 | $65.29 | $66.72 | $62.64 | $63.49 | -2.02% | 22,237,200 |
| May 2018 | $58.04 | $65.02 | $55.21 | $64.80 | +11.55% | 29,395,000 |
| Apr 2018 | $58.83 | $61.15 | $56.70 | $58.09 | -1.79% | 19,015,700 |
| Mar 2018 | $60.91 | $61.36 | $55.42 | $59.15 | -3.13% | 28,508,000 |
| Feb 2018 | $69.09 | $70.19 | $56.55 | $61.06 | -12.09% | 32,473,000 |
| Jan 2018 | $66.50 | $72.18 | $66.25 | $69.46 | +5.31% | 20,876,800 |
| Dec 2017 | $65.87 | $69.35 | $63.88 | $65.96 | +0.50% | 17,731,600 |
| Nov 2017 | $58.38 | $66.20 | $57.21 | $65.63 | +12.75% | 15,958,200 |
| Oct 2017 | $58.14 | $59.27 | $57.57 | $58.21 | -0.10% | 11,250,500 |
| Sep 2017 | $54.74 | $58.51 | $53.85 | $58.27 | +6.94% | 15,136,800 |
| Aug 2017 | $52.99 | $54.99 | $49.31 | $54.49 | +3.36% | 22,851,300 |
| Jul 2017 | $54.64 | $55.59 | $51.35 | $52.72 | -3.07% | 13,616,900 |
| Jun 2017 | $52.56 | $55.66 | $51.62 | $54.39 | +3.76% | 18,415,000 |
| May 2017 | $55.10 | $55.97 | $50.53 | $52.42 | -4.55% | 22,822,100 |
| Apr 2017 | $55.39 | $55.92 | $52.66 | $54.92 | -0.65% | 12,425,800 |
| Mar 2017 | $57.35 | $58.48 | $52.39 | $55.28 | -2.00% | 18,429,000 |
| Feb 2017 | $58.98 | $59.81 | $55.31 | $56.41 | -3.65% | 22,037,600 |
| Jan 2017 | $57.69 | $62.20 | $56.38 | $58.55 | +2.72% | 16,468,900 |
| Dec 2016 | $62.48 | $63.16 | $56.80 | $57.00 | -8.08% | 21,940,000 |
| Nov 2016 | $51.99 | $63.42 | $49.16 | $62.01 | +20.22% | 30,215,500 |
| Oct 2016 | $51.48 | $52.58 | $49.62 | $51.58 | -0.27% | 11,898,500 |
| Sep 2016 | $52.72 | $53.04 | $49.15 | $51.72 | -1.84% | 14,789,700 |
| Aug 2016 | $53.45 | $55.89 | $52.34 | $52.69 | -1.55% | 18,337,900 |
| Jul 2016 | $49.90 | $54.54 | $48.13 | $53.52 | +7.45% | 14,107,700 |
| Jun 2016 | $50.47 | $53.33 | $47.14 | $49.81 | -1.74% | 20,277,200 |
| May 2016 | $44.62 | $50.83 | $43.93 | $50.69 | +13.71% | 28,724,800 |
| Apr 2016 | $43.08 | $45.30 | $40.93 | $44.58 | +2.37% | 14,779,400 |
| Mar 2016 | $38.88 | $44.77 | $38.76 | $43.55 | +12.68% | 16,009,900 |
| Feb 2016 | $38.79 | $39.22 | $34.76 | $38.65 | -1.48% | 23,285,300 |
| Jan 2016 | $41.35 | $42.12 | $35.20 | $39.23 | -6.48% | 21,458,600 |
| Dec 2015 | $44.11 | $45.41 | $40.64 | $41.95 | -4.96% | 21,993,800 |
| Nov 2015 | $40.12 | $44.61 | $40.08 | $44.14 | +9.97% | 22,055,600 |
| Oct 2015 | $37.61 | $41.81 | $36.05 | $40.14 | +7.24% | 26,885,300 |
| Sep 2015 | $39.48 | $40.85 | $36.27 | $37.43 | -7.37% | 36,793,900 |
| Aug 2015 | $41.90 | $44.64 | $36.82 | $40.41 | -4.06% | 35,732,500 |
| Jul 2015 | $41.03 | $43.27 | $38.88 | $42.12 | +3.69% | 33,624,300 |
| Jun 2015 | $43.38 | $44.56 | $40.51 | $40.62 | -6.10% | 25,992,100 |
| May 2015 | $42.75 | $44.66 | $42.50 | $43.26 | +0.93% | 20,639,400 |
| Apr 2015 | $45.19 | $48.25 | $41.68 | $42.86 | -5.09% | 26,552,000 |
| Mar 2015 | $44.34 | $45.43 | $42.64 | $45.16 | +1.85% | 25,840,900 |
| Feb 2015 | $38.40 | $44.88 | $38.22 | $44.34 | +16.38% | 27,293,200 |
| Jan 2015 | $44.81 | $45.03 | $37.87 | $38.10 | -14.75% | 29,058,800 |
| Dec 2014 | $46.25 | $47.96 | $39.78 | $44.69 | -3.79% | 36,188,300 |
| Nov 2014 | $47.43 | $49.90 | $45.90 | $46.45 | -2.11% | 26,763,300 |
| Oct 2014 | $48.81 | $48.81 | $45.04 | $47.45 | -2.81% | 35,693,900 |
| Sep 2014 | $54.07 | $54.70 | $48.59 | $48.82 | -9.44% | 22,310,400 |
| Aug 2014 | $50.58 | $54.74 | $49.57 | $53.91 | +6.10% | 16,898,100 |
| Jul 2014 | $53.33 | $55.00 | $50.73 | $50.81 | -4.64% | 23,620,400 |
| Jun 2014 | $55.05 | $57.18 | $52.84 | $53.28 | -3.25% | 20,102,800 |
| May 2014 | $57.68 | $58.50 | $52.57 | $55.07 | -4.56% | 31,810,100 |
| Apr 2014 | $63.82 | $65.02 | $55.50 | $57.70 | -9.13% | 19,854,100 |
| Mar 2014 | $59.90 | $65.58 | $59.36 | $63.50 | +4.70% | 19,399,600 |
| Feb 2014 | $60.73 | $62.02 | $58.20 | $60.65 | -0.10% | 18,031,600 |
| Jan 2014 | $63.67 | $66.88 | $60.46 | $60.71 | -3.62% | 21,247,300 |
| Dec 2013 | $59.70 | $63.06 | $56.43 | $62.99 | +5.39% | 16,229,200 |
| Nov 2013 | $60.79 | $64.27 | $58.86 | $59.77 | -1.73% | 18,236,300 |
| Oct 2013 | $58.20 | $61.20 | $55.80 | $60.82 | +4.54% | 14,927,600 |
| Sep 2013 | $59.33 | $60.47 | $57.17 | $58.18 | -0.17% | 19,198,600 |
| Aug 2013 | $60.05 | $62.33 | $57.73 | $58.28 | -1.55% | 17,300,400 |
| Jul 2013 | $55.48 | $60.84 | $53.99 | $59.20 | +7.38% | 14,696,400 |
| Jun 2013 | $57.16 | $57.97 | $54.58 | $55.13 | -3.30% | 17,982,900 |
| May 2013 | $50.45 | $57.81 | $48.99 | $57.01 | +12.94% | 19,593,100 |
| Apr 2013 | $56.11 | $56.33 | $48.86 | $50.48 | -10.24% | 23,383,200 |
| Mar 2013 | $48.24 | $56.53 | $47.34 | $56.24 | +15.15% | 21,539,600 |
| Feb 2013 | $48.65 | $50.48 | $46.92 | $48.84 | +1.52% | 16,601,400 |
| Jan 2013 | $43.51 | $49.41 | $43.30 | $48.11 | +13.01% | 17,836,300 |
| Dec 2012 | $41.28 | $43.56 | $40.32 | $42.57 | +3.98% | 15,570,800 |
| Nov 2012 | $38.70 | $41.25 | $38.47 | $40.94 | +6.09% | 20,402,800 |
| Oct 2012 | $40.54 | $41.76 | $38.28 | $38.59 | -4.55% | 14,334,000 |
| Sep 2012 | $39.50 | $43.90 | $38.80 | $40.43 | +2.25% | 14,935,400 |
| Aug 2012 | $38.87 | $41.79 | $37.65 | $39.54 | +2.51% | 15,600,800 |
| Jul 2012 | $37.93 | $40.56 | $36.07 | $38.57 | +1.88% | 16,873,100 |
| Jun 2012 | $34.78 | $37.86 | $33.61 | $37.86 | +6.59% | 22,585,900 |
| May 2012 | $41.13 | $42.07 | $35.16 | $35.52 | -18.96% | 29,440,700 |
| Apr 2012 | $44.21 | $45.00 | $41.89 | $43.83 | -1.22% | 18,886,100 |
| Mar 2012 | $46.53 | $47.55 | $44.03 | $44.37 | -4.00% | 22,703,800 |
| Feb 2012 | $45.27 | $48.17 | $44.44 | $46.22 | +3.26% | 19,228,000 |
| Jan 2012 | $41.59 | $46.44 | $40.53 | $44.76 | +10.30% | 22,924,300 |
| Dec 2011 | $41.37 | $43.10 | $38.39 | $40.58 | -2.31% | 26,933,000 |
| Nov 2011 | $37.46 | $42.62 | $37.11 | $41.54 | +7.06% | 36,852,900 |
| Oct 2011 | $32.04 | $41.68 | $30.74 | $38.80 | +20.16% | 32,343,500 |
| Sep 2011 | $37.17 | $37.63 | $31.95 | $32.29 | -13.29% | 29,439,800 |
| Aug 2011 | $39.65 | $39.83 | $31.69 | $37.24 | -4.85% | 49,571,900 |
| Jul 2011 | $43.25 | $43.96 | $38.50 | $39.14 | -9.50% | 23,297,200 |
| Jun 2011 | $45.85 | $46.06 | $40.53 | $43.25 | -6.10% | 23,984,100 |
| May 2011 | $49.88 | $50.19 | $43.82 | $46.06 | -7.16% | 31,133,400 |
| Apr 2011 | $51.84 | $52.49 | $47.52 | $49.61 | -3.54% | 27,296,300 |
| Mar 2011 | $50.20 | $51.49 | $46.88 | $51.43 | +2.74% | 31,182,500 |
| Feb 2011 | $52.10 | $53.18 | $47.17 | $50.06 | -2.55% | 20,482,800 |
| Jan 2011 | $46.21 | $55.73 | $44.92 | $51.37 | +12.04% | 33,749,500 |
| Dec 2010 | $39.20 | $47.97 | $39.13 | $45.85 | +19.09% | 23,889,300 |
| Nov 2010 | $38.83 | $43.22 | $37.39 | $38.50 | -0.28% | 28,593,300 |
| Oct 2010 | $39.04 | $40.82 | $37.75 | $38.61 | -0.23% | 22,218,400 |
| Sep 2010 | $35.24 | $39.28 | $35.24 | $38.70 | +11.59% | 23,495,600 |
| Aug 2010 | $37.25 | $37.72 | $34.39 | $34.68 | -5.17% | 28,594,400 |
| Jul 2010 | $35.98 | $40.00 | $34.91 | $36.57 | +0.36% | 31,394,900 |
| Jun 2010 | $41.41 | $43.92 | $36.37 | $36.44 | -12.74% | 36,759,800 |
| May 2010 | $48.66 | $49.29 | $39.33 | $41.76 | -13.40% | 43,525,500 |
| Apr 2010 | $45.52 | $50.68 | $43.83 | $48.22 | +6.71% | 44,204,000 |
| Mar 2010 | $38.91 | $46.30 | $38.91 | $45.19 | +16.47% | 33,273,800 |
| Feb 2010 | $38.05 | $39.71 | $35.02 | $38.80 | +2.67% | 32,484,800 |
| Jan 2010 | $38.10 | $42.22 | $37.68 | $37.79 | +0.48% | 40,193,500 |
| Dec 2009 | $35.41 | $38.99 | $33.70 | $37.61 | +7.49% | 50,635,900 |
| Nov 2009 | $41.95 | $46.18 | $34.62 | $34.99 | -17.26% | 60,432,300 |
| Oct 2009 | $45.84 | $47.90 | $42.22 | $42.29 | -7.97% | 32,294,100 |
| Sep 2009 | $43.72 | $49.73 | $42.90 | $45.95 | +4.48% | 28,235,400 |
| Aug 2009 | $41.31 | $47.75 | $40.78 | $43.98 | +7.32% | 33,620,300 |
| Jul 2009 | $42.20 | $43.43 | $36.18 | $40.98 | -2.64% | 40,344,300 |
| Jun 2009 | $43.88 | $46.31 | $39.40 | $42.09 | -1.89% | 42,916,500 |
| May 2009 | $38.58 | $43.69 | $36.75 | $42.90 | +12.78% | 55,594,000 |
| Apr 2009 | $38.15 | $47.35 | $37.29 | $38.04 | -1.60% | 46,830,600 |
| Mar 2009 | $33.02 | $43.19 | $30.16 | $38.66 | +14.58% | 70,375,100 |
| Feb 2009 | $37.89 | $43.97 | $32.52 | $33.74 | -12.75% | 66,954,500 |
| Jan 2009 | $48.96 | $54.71 | $37.12 | $38.67 | -19.60% | 71,670,800 |
| Dec 2008 | $42.85 | $53.95 | $37.61 | $48.10 | +7.44% | 75,458,600 |
| Nov 2008 | $36.99 | $44.90 | $26.00 | $44.77 | +22.89% | 59,669,600 |
| Oct 2008 | $53.92 | $54.19 | $28.25 | $36.43 | -32.92% | 63,385,200 |
| Sep 2008 | $73.86 | $75.01 | $46.49 | $54.31 | -26.43% | 47,034,400 |
| Aug 2008 | $77.92 | $78.42 | $69.38 | $73.82 | -4.55% | 31,271,700 |
| Jul 2008 | $79.26 | $86.89 | $70.70 | $77.34 | -4.16% | 40,184,700 |
| Jun 2008 | $95.22 | $95.25 | $79.55 | $80.70 | -14.86% | 24,864,300 |
| May 2008 | $86.90 | $98.31 | $85.21 | $94.78 | +9.79% | 24,078,700 |
| Apr 2008 | $74.97 | $93.37 | $72.82 | $86.33 | +17.31% | 29,133,600 |
| Mar 2008 | $80.89 | $81.75 | $67.18 | $73.59 | -8.34% | 42,825,900 |
| Feb 2008 | $77.50 | $84.99 | $70.00 | $80.29 | +5.16% | 35,821,800 |
| Jan 2008 | $95.61 | $103.29 | $67.25 | $76.35 | -20.14% | 53,298,400 |
| Dec 2007 | $84.20 | $99.62 | $83.68 | $95.61 | +14.13% | 28,602,800 |
| Nov 2007 | $86.00 | $88.70 | $74.18 | $83.77 | -3.88% | 32,766,200 |
| Oct 2007 | $75.58 | $89.64 | $75.03 | $87.15 | +15.31% | 38,690,300 |
| Sep 2007 | $66.15 | $78.29 | $64.54 | $75.58 | +14.36% | 17,744,800 |
| Aug 2007 | $61.38 | $69.99 | $55.66 | $66.09 | +7.24% | 27,501,700 |
| Jul 2007 | $57.89 | $67.39 | $57.50 | $61.63 | +7.16% | 27,526,000 |
| Jun 2007 | $58.50 | $60.00 | $53.66 | $57.51 | -0.76% | 19,367,600 |
| May 2007 | $50.44 | $58.65 | $49.58 | $57.95 | +14.91% | 16,172,300 |
| Apr 2007 | $46.86 | $52.42 | $46.50 | $50.43 | +8.10% | 13,604,900 |
| Mar 2007 | $22.38 | $47.83 | $21.60 | $46.65 | +106.69% | 26,144,948 |
| Feb 2007 | $22.75 | $23.67 | $22.32 | $22.57 | -0.31% | 31,686,664 |
| Jan 2007 | $20.58 | $23.01 | $19.12 | $22.64 | +11.03% | 42,328,000 |
| Dec 2006 | $20.97 | $21.47 | $20.30 | $20.39 | -2.77% | 21,371,200 |
| Nov 2006 | $18.92 | $21.16 | $18.65 | $20.97 | +11.01% | 39,006,800 |
| Oct 2006 | $18.68 | $19.66 | $18.01 | $18.89 | +1.12% | 37,910,000 |
| Sep 2006 | $21.81 | $21.86 | $17.75 | $18.68 | -14.19% | 53,215,600 |
| Aug 2006 | $20.62 | $22.08 | $20.18 | $21.77 | +4.92% | 33,042,000 |
| Jul 2006 | $20.03 | $20.81 | $17.33 | $20.75 | +4.22% | 38,454,000 |
| Jun 2006 | $19.51 | $20.14 | $17.14 | $19.91 | +2.10% | 42,921,600 |
| May 2006 | $21.37 | $22.58 | $18.23 | $19.50 | -5.66% | 62,106,800 |
| Apr 2006 | $21.72 | $23.32 | $20.38 | $20.67 | -4.66% | 44,097,200 |
| Mar 2006 | $21.47 | $22.43 | $19.30 | $21.68 | +1.17% | 43,745,600 |
| Feb 2006 | $21.09 | $22.00 | $19.88 | $21.43 | +2.83% | 33,906,800 |
| Jan 2006 | $17.20 | $21.02 | $16.95 | $20.84 | -38.59% | 38,261,200 |
| Dec 2005 | $32.66 | $34.71 | $31.70 | $33.93 | +4.46% | 11,726,200 |
| Nov 2005 | $32.10 | $33.33 | $29.98 | $32.49 | +1.91% | 14,754,200 |
| Oct 2005 | $33.95 | $34.45 | $29.35 | $31.88 | -5.42% | 19,826,000 |
| Sep 2005 | $31.04 | $34.05 | $30.57 | $33.70 | +8.01% | 21,664,600 |
| Aug 2005 | $29.40 | $31.40 | $28.07 | $31.20 | +5.98% | 18,094,600 |
| Jul 2005 | $28.26 | $29.92 | $27.50 | $29.44 | +4.66% | 17,315,200 |
| Jun 2005 | $26.18 | $28.63 | $25.88 | $28.13 | +7.00% | 14,670,800 |
| May 2005 | $24.35 | $27.09 | $23.83 | $26.29 | +7.95% | 13,199,800 |
| Apr 2005 | $25.93 | $27.26 | $23.76 | $24.35 | -6.18% | 12,642,800 |
| Mar 2005 | $27.89 | $28.40 | $25.65 | $25.96 | -7.25% | 14,691,800 |
| Feb 2005 | $25.35 | $28.21 | $25.28 | $27.99 | +10.22% | 14,603,800 |
| Jan 2005 | $23.85 | $26.48 | $22.33 | $25.40 | +6.28% | 15,008,000 |
| Dec 2004 | $22.99 | $24.09 | $22.56 | $23.90 | +3.96% | 13,370,000 |
| Nov 2004 | $20.37 | $23.15 | $18.88 | $22.99 | +12.87% | 22,112,600 |
| Oct 2004 | $19.15 | $20.44 | $18.74 | $20.37 | +6.37% | 10,974,000 |
| Sep 2004 | $19.56 | $19.89 | $18.63 | $19.15 | -2.10% | 10,798,200 |
| Aug 2004 | $19.99 | $20.18 | $18.43 | $19.56 | -2.18% | 10,805,200 |
| Jul 2004 | $19.64 | $20.12 | $18.69 | $19.99 | +1.52% | 17,583,600 |
| Jun 2004 | $22.30 | $23.58 | $19.25 | $19.69 | -11.70% | 19,209,600 |
| May 2004 | $20.95 | $22.30 | $19.56 | $22.30 | +6.93% | 12,599,200 |
| Apr 2004 | $22.25 | $22.56 | $20.74 | $20.86 | -6.48% | 16,226,600 |
| Mar 2004 | $22.07 | $22.42 | $20.88 | $22.30 | +1.07% | 17,521,800 |
| Feb 2004 | $22.50 | $22.92 | $21.09 | $22.07 | -1.67% | 16,317,800 |
| Jan 2004 | $23.98 | $24.11 | $22.19 | $22.44 | -6.52% | 12,728,400 |
| Dec 2003 | $22.97 | $24.48 | $22.66 | $24.00 | +4.51% | 10,474,800 |
| Nov 2003 | $23.15 | $23.62 | $20.94 | $22.97 | -0.82% | 13,127,600 |
| Oct 2003 | $22.60 | $24.97 | $21.55 | $23.16 | +2.71% | 13,021,600 |
| Sep 2003 | $23.54 | $24.38 | $22.50 | $22.55 | -3.69% | 8,621,600 |
| Aug 2003 | $22.03 | $23.91 | $21.30 | $23.42 | +6.82% | 9,152,400 |
| Jul 2003 | $21.15 | $22.45 | $19.86 | $21.92 | +4.01% | 16,810,800 |
| Jun 2003 | $19.95 | $21.29 | $18.52 | $21.08 | +7.97% | 18,017,200 |
| May 2003 | $20.58 | $21.43 | $18.45 | $19.52 | -5.13% | 16,764,600 |
| Apr 2003 | $21.35 | $22.15 | $19.26 | $20.58 | -2.05% | 20,648,800 |
| Mar 2003 | $19.09 | $21.25 | $18.54 | $21.01 | +10.61% | 19,124,000 |
| Feb 2003 | $18.63 | $19.33 | $17.95 | $18.99 | +2.04% | 10,163,400 |
| Jan 2003 | $17.88 | $19.60 | $17.48 | $18.61 | +4.55% | 12,252,000 |
| Dec 2002 | $18.95 | $18.95 | $16.95 | $17.80 | -1.96% | 11,672,400 |
| Nov 2002 | $15.15 | $18.40 | $15.08 | $18.16 | +19.87% | 12,332,800 |
| Oct 2002 | $15.50 | $16.10 | $13.05 | $15.15 | -1.91% | 13,065,200 |
| Sep 2002 | $16.80 | $17.38 | $14.80 | $15.44 | -8.53% | 10,417,800 |
| Aug 2002 | $17.28 | $18.35 | $15.15 | $16.88 | -2.68% | 13,994,200 |
| Jul 2002 | $17.32 | $17.75 | $14.10 | $17.35 | -0.26% | 17,286,000 |
| Jun 2002 | $19.15 | $19.38 | $16.70 | $17.39 | -9.40% | 10,664,600 |
| May 2002 | $19.90 | $21.45 | $18.98 | $19.20 | -2.71% | 10,592,400 |
| Apr 2002 | $17.82 | $20.60 | $17.32 | $19.73 | +10.70% | 10,824,800 |
| Mar 2002 | $16.77 | $18.25 | $16.17 | $17.82 | +5.69% | 12,822,400 |
| Feb 2002 | $16.00 | $17.30 | $14.90 | $16.86 | +5.39% | 15,170,800 |
| Jan 2002 | $16.44 | $16.88 | $14.53 | $16.00 | -3.03% | 20,863,200 |
| Dec 2001 | $17.21 | $17.76 | $14.83 | $16.50 | -4.28% | 26,141,200 |
| Nov 2001 | $16.39 | $18.93 | $16.19 | $17.24 | +5.20% | 17,107,200 |
| Oct 2001 | $15.66 | $18.00 | $15.18 | $16.39 | +5.03% | 20,402,000 |
| Sep 2001 | $14.66 | $16.50 | $13.93 | $15.60 | +6.45% | 15,624,400 |
| Aug 2001 | $14.25 | $15.35 | $12.68 | $14.66 | +0.10% | 26,576,800 |
| Jul 2001 | $16.18 | $17.65 | $13.88 | $14.64 | -10.23% | 24,343,200 |
| Jun 2001 | $18.65 | $18.88 | $15.00 | $16.31 | -12.56% | 35,942,000 |
| May 2001 | $16.45 | $18.92 | $15.93 | $18.65 | +13.17% | 22,536,400 |
| Apr 2001 | $14.50 | $16.74 | $14.10 | $16.48 | +13.66% | 18,806,000 |
| Mar 2001 | $14.07 | $14.75 | $12.42 | $14.50 | +3.09% | 21,323,200 |
| Feb 2001 | $11.94 | $14.64 | $11.85 | $14.07 | +17.82% | 16,769,200 |
| Jan 2001 | $11.56 | $11.99 | $10.56 | $11.94 | +3.38% | 10,036,000 |
| Dec 2000 | $10.86 | $12.30 | $10.22 | $11.55 | +6.64% | 8,350,000 |
| Nov 2000 | $10.34 | $11.22 | $10.13 | $10.83 | +4.68% | 7,528,400 |
| Oct 2000 | $10.08 | $10.42 | $9.49 | $10.34 | +2.64% | 6,534,400 |
| Sep 2000 | $9.56 | $10.09 | $9.25 | $10.08 | +6.09% | 5,272,800 |
| Aug 2000 | $8.84 | $9.64 | $8.84 | $9.50 | +6.48% | 5,205,200 |
| Jul 2000 | $8.23 | $9.17 | $8.22 | $8.92 | +9.23% | 9,272,400 |
| Jun 2000 | $8.38 | $9.20 | $8.16 | $8.17 | -1.74% | 6,150,000 |
| May 2000 | $7.81 | $8.53 | $7.63 | $8.31 | +6.19% | 11,791,600 |
| Apr 2000 | $8.00 | $8.08 | $7.34 | $7.83 | -1.77% | 5,018,800 |
| Mar 2000 | $7.02 | $8.06 | $6.55 | $7.97 | +13.59% | 8,795,200 |
| Feb 2000 | $7.38 | $7.88 | $6.75 | $7.02 | -4.87% | 7,163,600 |
| Jan 2000 | $8.14 | $8.28 | $7.30 | $7.38 | -9.23% | 6,834,400 |
| Dec 1999 | $7.83 | $8.13 | $7.31 | $8.13 | +3.38% | 5,984,400 |
| Nov 1999 | $8.94 | $8.94 | $7.58 | $7.86 | -11.44% | 6,118,000 |
| Oct 1999 | $8.19 | $8.91 | $8.06 | $8.88 | +9.23% | 5,064,400 |
| Sep 1999 | $8.25 | $9.30 | $8.08 | $8.13 | -1.52% | 5,592,800 |
| Aug 1999 | $8.53 | $8.81 | $8.03 | $8.25 | -4.00% | 5,917,600 |
| Jul 1999 | $9.50 | $9.64 | $8.47 | $8.59 | -9.54% | 4,558,000 |
| Jun 1999 | $9.27 | $9.78 | $8.89 | $9.50 | +2.18% | 5,515,600 |
| May 1999 | $9.86 | $10.06 | $9.00 | $9.30 | -5.71% | 3,440,000 |
| Apr 1999 | $9.83 | $10.67 | $9.33 | $9.86 | 0.00% | 4,925,600 |
| Mar 1999 | $9.94 | $9.95 | $8.81 | $9.86 | -0.32% | 5,229,600 |
| Feb 1999 | $10.48 | $10.48 | $9.00 | $9.89 | -5.66% | 4,870,800 |
| Jan 1999 | $10.14 | $10.69 | $9.53 | $10.48 | +2.91% | 6,716,800 |
| Dec 1998 | $9.41 | $10.19 | $9.18 | $10.19 | +8.13% | 3,930,800 |
| Nov 1998 | $8.16 | $9.48 | $8.09 | $9.42 | +15.52% | 6,924,800 |
| Oct 1998 | $7.69 | $8.34 | $6.73 | $8.16 | +5.24% | 4,298,400 |
| Sep 1998 | $6.50 | $7.75 | $6.28 | $7.75 | +21.57% | 6,139,600 |
| Aug 1998 | $7.31 | $7.44 | $6.34 | $6.38 | -13.19% | 4,230,800 |
| Jul 1998 | $8.06 | $8.31 | $7.23 | $7.34 | -8.56% | 8,547,600 |
| Jun 1998 | $8.25 | $8.28 | $7.38 | $8.03 | 0.00% | 6,214,400 |
| May 1998 | $8.33 | $8.55 | $7.75 | $8.03 | -3.74% | 4,046,000 |
| Apr 1998 | $8.13 | $8.56 | $7.98 | $8.34 | +3.09% | 5,854,000 |
| Mar 1998 | $7.50 | $8.09 | $7.45 | $8.09 | +8.14% | 11,308,800 |
| Feb 1998 | $6.80 | $7.53 | $6.72 | $7.48 | +11.14% | 6,090,800 |
| Jan 1998 | $6.34 | $6.98 | $6.19 | $6.73 | +6.16% | 6,865,600 |
| Dec 1997 | $6.59 | $6.67 | $6.17 | $6.34 | -4.02% | 7,431,200 |
| Nov 1997 | $6.81 | $6.84 | $6.23 | $6.61 | -2.08% | 8,649,200 |
| Oct 1997 | $7.66 | $7.75 | $6.66 | $6.75 | -11.84% | 7,604,800 |
| Sep 1997 | $8.08 | $8.14 | $7.23 | $7.66 | -4.48% | 6,681,200 |
| Aug 1997 | $7.02 | $8.09 | $6.97 | $8.02 | +14.51% | 5,816,400 |
| Jul 1997 | $6.75 | $7.25 | $6.56 | $7.00 | +4.19% | 4,637,200 |
| Jun 1997 | $6.72 | $6.97 | $6.56 | $6.72 | 0.00% | 3,342,400 |
| May 1997 | $6.34 | $6.72 | $6.28 | $6.72 | +5.39% | 3,148,800 |
| Apr 1997 | $6.13 | $6.38 | $5.81 | $6.38 | +4.08% | 3,122,400 |
| Mar 1997 | $6.44 | $6.66 | $6.00 | $6.13 | -4.85% | 3,031,200 |
| Feb 1997 | $6.91 | $7.12 | $6.34 | $6.44 | -7.21% | 4,767,600 |
| Jan 1997 | $5.88 | $7.00 | $5.88 | $6.94 | +17.46% | 7,315,200 |
| Dec 1996 | $6.06 | $6.13 | $5.66 | $5.91 | -2.07% | 4,236,400 |
| Nov 1996 | $5.53 | $6.25 | $5.31 | $6.03 | +9.04% | 4,529,600 |
| Oct 1996 | $5.59 | $5.88 | $5.50 | $5.53 | -1.67% | 3,748,000 |
| Sep 1996 | $5.75 | $6.16 | $5.50 | $5.63 | -3.74% | 4,137,600 |
| Aug 1996 | $5.00 | $5.84 | $4.97 | $5.84 | +16.15% | 9,304,400 |
| Jul 1996 | $6.66 | $6.84 | $4.91 | $5.03 | -23.70% | 8,075,200 |
| Jun 1996 | $6.69 | $7.06 | $6.56 | $6.59 | -1.86% | 3,572,400 |
| May 1996 | $6.75 | $6.97 | $6.47 | $6.72 | -3.16% | 2,236,800 |
| Apr 1996 | $7.06 | $7.09 | $6.41 | $6.94 | -1.77% | 2,559,600 |
| Mar 1996 | $7.12 | $7.22 | $6.72 | $7.06 | -0.87% | 3,902,400 |
| Feb 1996 | $6.78 | $7.34 | $6.56 | $7.12 | +4.59% | 5,489,600 |
| Jan 1996 | $6.41 | $6.81 | $6.19 | $6.81 | +9.00% | 6,838,800 |
| Dec 1995 | $6.00 | $6.34 | $5.84 | $6.25 | +3.63% | 3,861,600 |
| Nov 1995 | $5.53 | $6.13 | $5.53 | $6.03 | +10.29% | 5,482,800 |
| Oct 1995 | $6.19 | $6.19 | $5.38 | $5.47 | -12.06% | 3,110,800 |
| Sep 1995 | $6.34 | $6.44 | $5.88 | $6.22 | -1.97% | 3,411,600 |
| Aug 1995 | $5.81 | $6.34 | $5.63 | $6.34 | +9.73% | 4,710,400 |
| Jul 1995 | $5.47 | $5.78 | $5.41 | $5.78 | +5.11% | 3,093,200 |
| Jun 1995 | $5.47 | $5.56 | $5.12 | $5.50 | +0.57% | 3,039,600 |
| May 1995 | $4.91 | $5.47 | $4.91 | $5.47 | +10.76% | 3,247,200 |
| Apr 1995 | $4.94 | $5.03 | $4.78 | $4.94 | +0.64% | 2,832,000 |
| Mar 1995 | $4.91 | $5.19 | $4.63 | $4.91 | -0.64% | 4,078,000 |
| Feb 1995 | $4.69 | $5.12 | $4.69 | $4.94 | +5.34% | 2,644,800 |
| Jan 1995 | $4.69 | $4.75 | $4.31 | $4.69 | +1.35% | 4,443,600 |
| Dec 1994 | $4.69 | $4.75 | $4.22 | $4.63 | -2.63% | 4,787,200 |
| Nov 1994 | $5.38 | $5.50 | $4.47 | $4.75 | -11.11% | 4,529,600 |
| Oct 1994 | $6.03 | $6.06 | $5.28 | $5.34 | -12.31% | 2,843,200 |
| Sep 1994 | $6.03 | $6.16 | $5.66 | $6.09 | +0.51% | 2,887,200 |
| Aug 1994 | $5.16 | $6.19 | $5.09 | $6.06 | +17.57% | 5,192,000 |
| Jul 1994 | $5.12 | $5.31 | $4.97 | $5.16 | +0.61% | 2,801,200 |
| Jun 1994 | $4.53 | $5.38 | $4.53 | $5.12 | +12.33% | 4,970,000 |
| May 1994 | $5.31 | $5.31 | $4.50 | $4.56 | -13.61% | 5,943,600 |
| Apr 1994 | $6.00 | $6.13 | $5.28 | $5.28 | -11.98% | 2,035,600 |
| Mar 1994 | $6.16 | $6.50 | $5.84 | $6.00 | -1.54% | 4,951,600 |
| Feb 1994 | $6.50 | $6.72 | $6.09 | $6.09 | -5.34% | 3,816,800 |
| Jan 1994 | $5.91 | $6.50 | $5.81 | $6.44 | +7.85% | 5,766,800 |
| Dec 1993 | $6.22 | $6.25 | $5.50 | $5.97 | -4.02% | 4,176,800 |
| Nov 1993 | $5.88 | $6.66 | $5.75 | $6.22 | +5.29% | 4,094,800 |
| Oct 1993 | $5.81 | $5.97 | $5.66 | $5.91 | +1.61% | 2,518,000 |
| Sep 1993 | $6.09 | $6.19 | $5.72 | $5.81 | -5.10% | 3,300,400 |
| Aug 1993 | $5.12 | $6.19 | $5.06 | $6.13 | +20.24% | 7,234,800 |
| Jul 1993 | $5.50 | $6.31 | $5.00 | $5.09 | -7.39% | 4,510,800 |
| Jun 1993 | $6.16 | $6.19 | $5.00 | $5.50 | -10.20% | 5,782,800 |
| May 1993 | $6.50 | $6.63 | $5.91 | $6.13 | -5.77% | 4,020,000 |
| Apr 1993 | $6.91 | $7.09 | $6.16 | $6.50 | -6.73% | 4,084,400 |
| Mar 1993 | $7.25 | $7.47 | $6.75 | $6.97 | -3.88% | 3,854,400 |
| Feb 1993 | $6.78 | $7.34 | $6.44 | $7.25 | +5.94% | 3,690,000 |
| Jan 1993 | $6.75 | $7.12 | $6.44 | $6.84 | +1.39% | 3,780,400 |
| Dec 1992 | $6.78 | $6.91 | $6.09 | $6.75 | -0.92% | 10,983,600 |
| Nov 1992 | $7.25 | $7.63 | $6.59 | $6.81 | -6.84% | 5,542,000 |
| Oct 1992 | $7.25 | $7.75 | $6.56 | $7.31 | +0.43% | 3,925,600 |
| Sep 1992 | $6.41 | $7.28 | $6.22 | $7.28 | +14.22% | 4,914,000 |
| Aug 1992 | $5.81 | $6.75 | $5.56 | $6.38 | +9.09% | 4,515,200 |
| Jul 1992 | $5.81 | $6.19 | $5.41 | $5.84 | 0.00% | 5,205,200 |
| Jun 1992 | $5.97 | $6.06 | $5.59 | $5.84 | -3.61% | 4,850,000 |
| May 1992 | $6.75 | $7.06 | $5.59 | $6.06 | -10.19% | 4,720,800 |
| Apr 1992 | $7.56 | $7.69 | $6.69 | $6.75 | -11.11% | 3,044,400 |
| Mar 1992 | $8.47 | $8.75 | $7.34 | $7.59 | -10.00% | 2,761,200 |
| Feb 1992 | $7.91 | $9.12 | $7.84 | $8.44 | +9.76% | 3,534,400 |
| Jan 1992 | $6.81 | $7.75 | $6.78 | $7.69 | +13.89% | 4,254,000 |
| Dec 1991 | $5.88 | $6.75 | $5.84 | $6.75 | +15.51% | 3,786,400 |
| Nov 1991 | $6.03 | $6.34 | $5.63 | $5.84 | -3.61% | 4,822,400 |
| Oct 1991 | $6.84 | $7.00 | $5.78 | $6.06 | -12.22% | 3,522,000 |
| Sep 1991 | $6.81 | $7.22 | $6.38 | $6.91 | +0.91% | 2,391,600 |
| Aug 1991 | $5.75 | $7.00 | $5.69 | $6.84 | +17.74% | 4,974,000 |
| Jul 1991 | $5.63 | $5.81 | $5.00 | $5.81 | +3.33% | 4,538,400 |
| Jun 1991 | $6.00 | $6.19 | $4.97 | $5.63 | -2.17% | 4,509,200 |
| May 1991 | $4.81 | $5.88 | $4.70 | $5.75 | +19.48% | 4,560,400 |
| Apr 1991 | $4.50 | $4.97 | $4.39 | $4.81 | +7.69% | 3,929,600 |
| Mar 1991 | $4.91 | $4.98 | $4.25 | $4.47 | -9.78% | 5,880,800 |
| Feb 1991 | $3.92 | $5.47 | $3.69 | $4.95 | +28.34% | 9,752,000 |
| Jan 1991 | $3.17 | $3.94 | $2.52 | $3.86 | +21.08% | 5,260,000 |
| Dec 1990 | $3.08 | $3.36 | $3.05 | $3.19 | +4.08% | 1,923,200 |
| Nov 1990 | $2.38 | $3.09 | $2.34 | $3.06 | +30.67% | 3,560,800 |
| Oct 1990 | $2.30 | $2.36 | $2.16 | $2.34 | +2.74% | 1,858,400 |
| Sep 1990 | $2.34 | $2.58 | $2.14 | $2.28 | -3.31% | 1,558,400 |
| Aug 1990 | $2.91 | $2.97 | $1.83 | $2.36 | -18.38% | 4,587,200 |
| Jul 1990 | $2.92 | $3.41 | $2.89 | $2.89 | -1.60% | 3,056,800 |
| Jun 1990 | $3.11 | $3.12 | $2.63 | $2.94 | -5.52% | 3,812,000 |
| May 1990 | $2.34 | $3.19 | $2.33 | $3.11 | +30.06% | 6,152,800 |
| Apr 1990 | $2.52 | $3.09 | $2.30 | $2.39 | -4.97% | 8,474,400 |
| Mar 1990 | $2.31 | $2.54 | $2.30 | $2.52 | +8.78% | 5,540,800 |
| Feb 1990 | $2.01 | $2.39 | $1.98 | $2.31 | +15.63% | 7,921,600 |
| Jan 1990 | $1.70 | $2.05 | $1.67 | $2.00 | +17.43% | 11,763,200 |
| Dec 1989 | $1.75 | $1.80 | $1.63 | $1.70 | -2.68% | 1,481,600 |
| Nov 1989 | $1.42 | $1.77 | $1.42 | $1.75 | +23.76% | 3,324,800 |
| Oct 1989 | $1.52 | $1.63 | $1.39 | $1.41 | -6.22% | 5,168,000 |
| Sep 1989 | $1.56 | $1.58 | $1.45 | $1.51 | -3.50% | 1,732,800 |
| Aug 1989 | $1.59 | $1.59 | $1.39 | $1.56 | -3.38% | 2,889,600 |
| Jul 1989 | $1.66 | $1.70 | $1.62 | $1.62 | -2.36% | 1,289,600 |
| Jun 1989 | $1.68 | $1.72 | $1.63 | $1.66 | -1.85% | 1,590,400 |
| May 1989 | $1.64 | $1.69 | $1.57 | $1.69 | +2.37% | 1,590,400 |
| Apr 1989 | $1.58 | $1.70 | $1.56 | $1.65 | +4.45% | 820,800 |
| Mar 1989 | $1.50 | $1.71 | $1.46 | $1.58 | +5.21% | 2,908,800 |
| Feb 1989 | $1.41 | $1.50 | $1.39 | $1.50 | +6.08% | 1,289,600 |
| Jan 1989 | $1.44 | $1.50 | $1.41 | $1.41 | -1.63% | 5,420,800 |
| Dec 1988 | $1.39 | $1.44 | $1.30 | $1.44 | +3.37% | 2,203,200 |
| Nov 1988 | $1.29 | $1.39 | $1.20 | $1.39 | +7.89% | 6,908,800 |
| Oct 1988 | $1.23 | $1.38 | $1.23 | $1.29 | +4.42% | 1,540,800 |
| Sep 1988 | $1.23 | $1.42 | $1.22 | $1.23 | +0.64% | 724,800 |
| Aug 1988 | $1.44 | $1.44 | $1.17 | $1.23 | -15.13% | 660,800 |
| Jul 1988 | $1.21 | $1.47 | $1.21 | $1.45 | +20.92% | 1,900,800 |
| Jun 1988 | $0.9766 | $1.24 | $0.9453 | $1.20 | +22.40% | 1,192,000 |
| May 1988 | $0.9922 | $1.01 | $0.9375 | $0.9766 | -1.57% | 611,200 |
| Apr 1988 | $1.04 | $1.05 | $0.9531 | $0.9922 | -4.51% | 542,400 |
| Mar 1988 | $1.05 | $1.06 | $1.02 | $1.04 | 0.00% | 345,600 |
| Feb 1988 | $1.03 | $1.09 | $0.9688 | $1.04 | -0.75% | 668,800 |
| Jan 1988 | $1.11 | $1.16 | $1.02 | $1.05 | -5.63% | 496,000 |
| Dec 1987 | $0.9141 | $1.13 | $0.875 | $1.11 | +21.37% | 590,400 |
| Nov 1987 | $0.8359 | $0.9922 | $0.8125 | $0.9141 | +9.35% | 571,200 |
| Oct 1987 | $0.8984 | $1.27 | $0.7578 | $0.8359 | -6.14% | 3,296,000 |
| Sep 1987 | $0.9141 | $0.9219 | $0.8359 | $0.8906 | -2.56% | 793,600 |
| Aug 1987 | $1.00 | $1.03 | $0.8828 | $0.9141 | -8.59% | 2,059,200 |
| Jul 1987 | $0.6328 | $1.24 | $0.6328 | $1.00 | +58.02% | 6,721,600 |
| Jun 1987 | $0.6094 | $0.6406 | $0.6016 | $0.6328 | +3.85% | 496,000 |
| May 1987 | $0.625 | $0.6484 | $0.5938 | $0.6094 | -2.50% | 592,000 |
| Apr 1987 | $0.6172 | $0.6562 | $0.5703 | $0.625 | -1.23% | 777,600 |
| Mar 1987 | $0.6328 | $0.6406 | $0.5781 | $0.6328 | 0.00% | 1,216,000 |
| Feb 1987 | $0.5625 | $0.6328 | $0.5547 | $0.6328 | +12.50% | 976,000 |
| Jan 1987 | $0.5625 | $0.5703 | $0.5313 | $0.5625 | 0.00% | 492,800 |
| Dec 1986 | $0.5938 | $0.5938 | $0.5078 | $0.5625 | -5.26% | 844,800 |
| Nov 1986 | $0.5469 | $0.6328 | $0.4766 | $0.5938 | +8.57% | 1,238,400 |
| Oct 1986 | $0.4688 | $0.5703 | $0.4531 | $0.5469 | +16.67% | 1,563,200 |
| Sep 1986 | $0.50 | $0.50 | $0.4453 | $0.4688 | -6.25% | 600,000 |
| Aug 1986 | $0.5156 | $0.5156 | $0.4844 | $0.50 | -3.03% | 571,200 |
| Jul 1986 | $0.5781 | $0.5781 | $0.50 | $0.5156 | -12.00% | 820,800 |
| Jun 1986 | $0.5859 | $0.5938 | $0.5391 | $0.5859 | -1.32% | 1,153,600 |
| May 1986 | $0.5156 | $0.6641 | $0.4688 | $0.5938 | +15.15% | 3,944,000 |
| Apr 1986 | $0.4219 | $0.5469 | $0.4141 | $0.5156 | +20.00% | 1,944,000 |
| Mar 1986 | $0.4375 | $0.4375 | $0.3906 | $0.4297 | -1.79% | 1,017,600 |
| Feb 1986 | $0.4688 | $0.4688 | $0.4297 | $0.4375 | -6.67% | 1,286,400 |
| Jan 1986 | $0.50 | $0.50 | $0.4609 | $0.4688 | -6.25% | 1,921,600 |
| Dec 1985 | $0.3672 | $0.50 | $0.3359 | $0.50 | +36.17% | 3,881,600 |
| Nov 1985 | $0.3672 | $0.375 | $0.3359 | $0.3672 | -2.08% | 971,200 |
| Oct 1985 | $0.3516 | $0.3906 | $0.3359 | $0.375 | +6.67% | 696,000 |
| Sep 1985 | $0.375 | $0.375 | $0.3359 | $0.3516 | -6.25% | 596,800 |
| Aug 1985 | $0.4063 | $0.4141 | $0.3516 | $0.375 | -7.69% | 659,200 |
| Jul 1985 | $0.4141 | $0.4297 | $0.375 | $0.4063 | -3.70% | 1,203,200 |
| Jun 1985 | $0.3906 | $0.4219 | $0.375 | $0.4219 | +5.88% | 1,273,600 |
| May 1985 | $0.4375 | $0.4375 | $0.375 | $0.3984 | -10.53% | 729,600 |
| Apr 1985 | $0.4375 | $0.4531 | $0.3984 | $0.4453 | 0.00% | 822,400 |
| Mar 1985 | $0.4297 | $0.4531 | $0.3828 | $0.4453 | +3.64% | 742,400 |
| Feb 1985 | $0.4609 | $0.4609 | $0.4141 | $0.4297 | -6.78% | 1,073,600 |
| Jan 1985 | $0.3438 | $0.4844 | $0.3203 | $0.4609 | +31.11% | 1,788,800 |
| Dec 1984 | $0.4531 | $0.4609 | $0.3359 | $0.3516 | -22.41% | 1,267,200 |
| Nov 1984 | $0.4375 | $0.4531 | $0.3672 | $0.4531 | +3.57% | 905,600 |
| Oct 1984 | $0.4141 | $0.4375 | $0.375 | $0.4375 | +5.66% | 1,100,800 |
| Sep 1984 | $0.4219 | $0.4453 | $0.3828 | $0.4141 | -1.85% | 705,600 |
| Aug 1984 | $0.4375 | $0.4531 | $0.375 | $0.4219 | -3.57% | 852,800 |
| Jul 1984 | $0.4688 | $0.4688 | $0.3906 | $0.4375 | -8.20% | 547,200 |
| Jun 1984 | $0.4844 | $0.4922 | $0.4219 | $0.4766 | -3.17% | 689,600 |
| May 1984 | $0.5469 | $0.5469 | $0.4609 | $0.4922 | -11.27% | 840,000 |
| Apr 1984 | $0.6094 | $0.6094 | $0.50 | $0.5547 | -8.97% | 796,800 |
| Mar 1984 | $0.5078 | $0.6172 | $0.4922 | $0.6094 | +20.00% | 867,200 |
| Feb 1984 | $0.6016 | $0.6016 | $0.4531 | $0.5078 | -16.67% | 1,105,600 |
| Jan 1984 | $0.5781 | $0.6406 | $0.5625 | $0.6094 | +4.00% | 819,200 |
| Dec 1983 | $0.5781 | $0.6016 | $0.5313 | $0.5859 | +1.35% | 1,419,200 |
| Nov 1983 | $0.625 | $0.6641 | $0.5469 | $0.5781 | -7.50% | 1,571,200 |
| Oct 1983 | $0.6562 | $0.6719 | $0.5234 | $0.625 | -6.98% | 1,188,800 |
| Sep 1983 | $0.6797 | $0.6953 | $0.625 | $0.6719 | 0.00% | 864,000 |
| Aug 1983 | $0.7188 | $0.7188 | $0.6484 | $0.6719 | -6.52% | 800,000 |
| Jul 1983 | $0.7266 | $0.7344 | $0.6484 | $0.7188 | -1.08% | 1,840,000 |
| Jun 1983 | $0.75 | $0.7969 | $0.6719 | $0.7266 | -5.10% | 1,755,200 |
| May 1983 | $0.7188 | $0.8359 | $0.6562 | $0.7656 | +6.52% | 3,345,600 |
| Apr 1983 | $0.6641 | $0.7422 | $0.6172 | $0.7188 | +8.24% | 1,937,600 |
| Mar 1983 | $0.7109 | $0.7656 | $0.6562 | $0.6641 | -6.59% | 1,024,000 |
| Feb 1983 | $0.7578 | $0.7969 | $0.6875 | $0.7109 | -6.19% | 868,800 |
| Jan 1983 | $0.7969 | $0.8281 | $0.7266 | $0.7578 | -4.90% | 1,164,800 |
| Dec 1982 | $0.8594 | $0.8672 | $0.6016 | $0.7969 | -7.27% | 1,534,400 |
| Nov 1982 | $0.625 | $0.9453 | $0.625 | $0.8594 | +37.50% | 4,363,200 |
| Oct 1982 | $0.5703 | $0.75 | $0.5625 | $0.625 | +9.59% | 2,121,600 |
| Sep 1982 | $0.6094 | $0.6406 | $0.5391 | $0.5703 | -6.41% | 1,126,400 |
| Aug 1982 | $0.5547 | $0.6406 | $0.50 | $0.6094 | +9.86% | 1,371,200 |
| Jul 1982 | $0.7578 | $0.7578 | $0.5313 | $0.5547 | -28.28% | 931,200 |
| Jun 1982 | $0.7578 | $0.8594 | $0.7422 | $0.7734 | +2.06% | 2,060,800 |
| May 1982 | $0.7578 | $0.7813 | $0.6797 | $0.7578 | 0.00% | 1,006,400 |
| Apr 1982 | $0.7734 | $0.8672 | $0.7344 | $0.7578 | -3.00% | 715,200 |
| Mar 1982 | $0.7969 | $0.8125 | $0.6797 | $0.7813 | -1.96% | 1,264,000 |
| Feb 1982 | $0.8906 | $0.9141 | $0.7578 | $0.7969 | -10.53% | 1,067,200 |
| Jan 1982 | $0.9844 | $0.9844 | $0.7266 | $0.8906 | -10.94% | 2,072,000 |
| Dec 1981 | $1.15 | $1.15 | $0.9609 | $1.00 | -12.92% | 1,667,200 |
| Nov 1981 | $1.06 | $1.18 | $1.00 | $1.15 | +8.08% | 1,451,200 |
| Oct 1981 | $1.00 | $1.18 | $0.9688 | $1.06 | +6.25% | 1,705,600 |
| Sep 1981 | $1.21 | $1.23 | $0.9766 | $1.00 | -17.42% | 1,057,600 |
| Aug 1981 | $1.36 | $1.37 | $1.15 | $1.21 | -10.92% | 977,600 |
| Jul 1981 | $1.28 | $1.38 | $1.14 | $1.36 | +3.57% | 2,272,000 |
| Jun 1981 | $1.45 | $1.48 | $1.28 | $1.31 | -9.68% | 1,414,400 |
| May 1981 | $1.44 | $1.59 | $1.41 | $1.45 | +2.20% | 1,984,000 |
| Apr 1981 | $1.44 | $1.52 | $1.35 | $1.42 | -1.09% | 1,817,600 |
| Mar 1981 | $1.27 | $1.53 | $1.16 | $1.44 | +13.11% | 2,199,200 |
| Feb 1981 | $1.09 | $1.29 | $1.00 | $1.27 | +14.02% | 2,704,800 |
| Jan 1981 | $1.34 | $1.34 | $1.11 | $1.11 | -18.63% | 2,253,600 |
| Dec 1980 | $1.33 | $1.39 | $1.25 | $1.37 | +3.95% | 1,694,400 |
| Nov 1980 | $1.34 | $1.44 | $1.24 | $1.32 | -1.94% | 3,424,800 |
| Oct 1980 | $1.04 | $1.46 | $1.04 | $1.34 | +29.00% | 7,113,600 |
| Sep 1980 | $1.12 | $1.19 | $1.03 | $1.04 | -6.97% | 5,066,400 |
| Aug 1980 | $0.7865 | $1.21 | $0.776 | $1.12 | +42.39% | 11,652,000 |
| Jul 1980 | $0.599 | $0.8177 | $0.5833 | $0.7865 | +31.30% | 5,203,200 |
| Jun 1980 | $0.5417 | $0.6146 | $0.526 | $0.599 | +10.58% | 1,094,400 |
| May 1980 | $0.5573 | $0.5573 | $0.5104 | $0.5417 | -1.89% | 657,600 |
| Apr 1980 | $0.50 | $0.5625 | $0.4635 | $0.5521 | +10.42% | 674,400 |
| Mar 1980 | $0.5833 | $0.5938 | $0.4375 | $0.50 | – | 1,243,200 |
Seasonality
J 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 | 2.2% | 0.7% | -0.3% | 0.5% | 0.3% | 1.7% | 3.8% | 4.0% | 0.2% | 3.8% | 0.7% | -2.7% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 2.1% | 2.2% | -7.7% | 1.7% | -7.1% | 5.1% | 7.1% | 10.7% | -9.2% | 12.9% | ||
| 2025 | 4.9% | -8.4% | -5.6% | 2.4% | 3.3% | 4.1% | 7.9% | 3.3% | 2.5% | 4.0% | -13.5% | -1.5% |
| 2024 | 3.8% | 9.0% | 4.8% | -6.6% | -2.7% | 0.3% | 5.0% | 3.1% | 3.8% | 7.6% | 0.5% | -5.4% |
| 2023 | 2.9% | -3.1% | -1.7% | -1.7% | -4.9% | 8.5% | 5.7% | 7.5% | 1.2% | -2.2% | -4.6% | 2.1% |
| 2022 | -6.5% | -5.3% | 12.0% | 0.5% | 1.3% | -9.3% | 8.2% | -9.3% | -12.7% | 6.2% | 9.8% | -5.1% |
| 2021 | -7.3% | 14.2% | 12.3% | 3.4% | 6.5% | -6.1% | 1.5% | -0.2% | -1.8% | 6.1% | 1.5% | -2.3% |
| 2020 | 3.2% | -0.2% | -14.2% | 4.4% | 1.8% | 0.9% | 0.9% | 5.8% | 2.8% | 2.6% | 13.5% | 1.0% |
| 2019 | 10.8% | 14.1% | 1.9% | 3.7% | -3.2% | 12.1% | -2.0% | 7.7% | 3.0% | 2.5% | -1.6% | -2.5% |
| 2018 | 5.3% | -11.9% | -3.1% | -1.8% | 11.8% | -2.0% | 6.5% | 7.7% | 5.4% | -1.8% | -12.5% | -11.0% |
| 2017 | 2.7% | -3.4% | -2.0% | -0.7% | -4.3% | 3.8% | -3.1% | 3.6% | 6.9% | 0.2% | 12.7% | 0.5% |