Jack Henry & Associates Inc (JKHY) stock
JKHYNasdaqServices-Computer Integrated Systems DesignFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 28, 2026Score 24/3012% below fair value
$161.34+1.72 (+1.08%)
Close on Oct 30, 2026Market cap $11.31BP/E 23.1Yield 1.48%
Price history
Jack Henry & Associates share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$161.34
+1.08% on the day
52-week range
$121.04 – $193.39
-16.6% from the high
Change over 52 weeks
+7.6%
From $149.88 on Oct 30, 2025
Average volume
1.02M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $145.00 | $164.95 | $141.74 | $161.34 | +12.64% | 17,446,382 |
| Sep 2026 | $167.39 | $170.95 | $142.75 | $143.24 | -14.69% | 21,870,971 |
| Aug 2026 | $154.43 | $174.99 | $149.19 | $167.91 | +9.00% | 20,161,521 |
| Jul 2026 | $139.40 | $162.96 | $139.37 | $154.04 | +11.83% | 25,810,383 |
| Jun 2026 | $136.43 | $141.60 | $121.04 | $137.74 | +1.04% | 37,034,616 |
| May 2026 | $155.06 | $156.09 | $132.36 | $136.32 | -11.34% | 35,044,143 |
| Apr 2026 | $158.15 | $161.18 | $146.92 | $153.75 | -2.71% | 17,808,501 |
| Mar 2026 | $160.51 | $172.84 | $152.28 | $158.04 | -2.72% | 21,408,227 |
| Feb 2026 | $179.29 | $183.79 | $154.18 | $162.46 | -9.35% | 25,273,142 |
| Jan 2026 | $181.92 | $193.39 | $176.48 | $179.21 | -1.79% | 13,901,146 |
| Dec 2025 | $173.53 | $189.95 | $171.86 | $182.48 | +4.59% | 17,362,449 |
| Nov 2025 | $148.20 | $175.00 | $146.49 | $174.48 | +17.15% | 17,170,441 |
| Oct 2025 | $148.44 | $158.99 | $144.12 | $148.94 | +0.01% | 26,379,834 |
| Sep 2025 | $162.26 | $163.65 | $147.59 | $148.93 | -8.78% | 20,080,102 |
| Aug 2025 | $170.28 | $171.58 | $157.80 | $163.26 | -3.86% | 17,951,929 |
| Jul 2025 | $180.04 | $183.31 | $169.52 | $169.82 | -5.75% | 9,649,802 |
| Jun 2025 | $179.99 | $183.59 | $176.95 | $180.17 | -0.55% | 10,137,227 |
| May 2025 | $173.16 | $186.52 | $164.18 | $181.17 | +4.46% | 16,536,625 |
| Apr 2025 | $182.26 | $189.21 | $161.13 | $173.43 | -5.02% | 13,500,206 |
| Mar 2025 | $173.59 | $196.00 | $171.41 | $182.60 | +5.19% | 15,800,460 |
| Feb 2025 | $173.59 | $179.54 | $164.21 | $173.59 | -0.29% | 12,245,553 |
| Jan 2025 | $175.85 | $178.42 | $169.27 | $174.09 | -0.69% | 10,916,669 |
| Dec 2024 | $175.74 | $181.74 | $171.26 | $175.30 | -0.50% | 12,618,405 |
| Nov 2024 | $181.45 | $189.63 | $169.61 | $176.18 | -3.16% | 14,036,404 |
| Oct 2024 | $176.78 | $186.93 | $175.01 | $181.93 | +3.05% | 9,873,979 |
| Sep 2024 | $173.03 | $177.71 | $169.53 | $176.54 | +2.03% | 9,116,317 |
| Aug 2024 | $171.40 | $174.87 | $160.23 | $173.03 | +0.90% | 11,057,012 |
| Jul 2024 | $166.64 | $173.04 | $158.62 | $171.48 | +3.29% | 7,204,568 |
| Jun 2024 | $164.12 | $168.70 | $157.00 | $166.02 | +0.81% | 10,001,063 |
| May 2024 | $162.58 | $172.47 | $160.17 | $164.68 | +1.22% | 9,881,799 |
| Apr 2024 | $173.46 | $174.26 | $162.24 | $162.69 | -6.35% | 7,621,411 |
| Mar 2024 | $173.77 | $176.67 | $165.62 | $173.73 | -0.02% | 7,674,175 |
| Feb 2024 | $165.83 | $178.37 | $160.63 | $173.77 | +4.79% | 9,749,134 |
| Jan 2024 | $163.13 | $170.64 | $162.36 | $165.83 | +1.48% | 10,221,692 |
| Dec 2023 | $158.68 | $170.27 | $157.72 | $163.41 | +2.97% | 11,225,271 |
| Nov 2023 | $141.55 | $158.83 | $138.95 | $158.69 | +12.55% | 13,644,787 |
| Oct 2023 | $150.59 | $151.09 | $136.57 | $140.99 | -6.72% | 10,290,840 |
| Sep 2023 | $157.56 | $159.70 | $146.28 | $151.14 | -3.60% | 8,518,390 |
| Aug 2023 | $167.43 | $173.94 | $150.11 | $156.78 | -6.44% | 11,924,686 |
| Jul 2023 | $167.32 | $174.64 | $162.31 | $167.57 | +0.14% | 10,152,011 |
| Jun 2023 | $152.65 | $168.19 | $150.28 | $167.33 | +9.44% | 11,734,735 |
| May 2023 | $162.50 | $163.52 | $145.18 | $152.89 | -6.40% | 18,711,356 |
| Apr 2023 | $150.18 | $163.51 | $146.83 | $163.34 | +8.37% | 14,392,373 |
| Mar 2023 | $163.50 | $167.30 | $139.28 | $150.72 | -8.23% | 18,730,885 |
| Feb 2023 | $179.38 | $184.19 | $162.80 | $164.24 | -8.80% | 11,417,545 |
| Jan 2023 | $176.83 | $183.63 | $173.44 | $180.09 | +2.58% | 7,232,769 |
| Dec 2022 | $189.75 | $192.33 | $173.82 | $175.56 | -7.28% | 9,610,257 |
| Nov 2022 | $199.65 | $201.70 | $167.51 | $189.35 | -4.88% | 13,498,183 |
| Oct 2022 | $182.95 | $202.66 | $177.29 | $199.06 | +9.21% | 9,211,420 |
| Sep 2022 | $190.98 | $201.27 | $181.71 | $182.27 | -5.17% | 8,797,582 |
| Aug 2022 | $206.99 | $212.62 | $190.98 | $192.20 | -7.49% | 11,882,004 |
| Jul 2022 | $179.71 | $208.30 | $179.12 | $207.77 | +15.41% | 7,805,306 |
| Jun 2022 | $188.96 | $189.96 | $170.70 | $180.02 | -4.31% | 10,059,209 |
| May 2022 | $188.97 | $194.19 | $173.74 | $188.12 | -0.77% | 11,821,286 |
| Apr 2022 | $197.10 | $205.37 | $189.02 | $189.58 | -3.79% | 8,609,661 |
| Mar 2022 | $178.25 | $199.45 | $172.34 | $197.05 | +11.45% | 14,218,535 |
| Feb 2022 | $168.32 | $178.34 | $164.49 | $176.80 | +5.36% | 13,536,265 |
| Jan 2022 | $167.07 | $177.54 | $155.44 | $167.81 | +0.49% | 12,041,791 |
| Dec 2021 | $152.97 | $169.01 | $147.50 | $166.99 | +10.13% | 11,518,460 |
| Nov 2021 | $166.60 | $167.42 | $149.52 | $151.63 | -8.92% | 14,751,250 |
| Oct 2021 | $164.79 | $175.00 | $160.95 | $166.48 | +1.48% | 7,063,331 |
| Sep 2021 | $177.25 | $178.40 | $162.71 | $164.06 | -6.98% | 8,282,477 |
| Aug 2021 | $174.84 | $179.98 | $168.61 | $176.38 | +1.32% | 7,899,858 |
| Jul 2021 | $163.47 | $177.10 | $163.16 | $174.09 | +6.47% | 7,025,024 |
| Jun 2021 | $154.42 | $168.61 | $152.79 | $163.51 | +6.07% | 11,596,391 |
| May 2021 | $162.95 | $164.88 | $151.87 | $154.15 | -5.33% | 10,800,948 |
| Apr 2021 | $152.21 | $170.36 | $151.63 | $162.83 | +7.32% | 10,144,919 |
| Mar 2021 | $148.93 | $158.98 | $146.10 | $151.72 | +2.21% | 12,652,413 |
| Feb 2021 | $147.42 | $158.78 | $141.65 | $148.44 | +2.52% | 16,245,902 |
| Jan 2021 | $161.73 | $169.23 | $144.00 | $144.79 | -10.62% | 10,402,266 |
| Dec 2020 | $161.29 | $165.34 | $152.78 | $161.99 | +0.70% | 11,758,772 |
| Nov 2020 | $150.62 | $168.12 | $149.30 | $160.86 | +8.51% | 11,379,190 |
| Oct 2020 | $163.80 | $166.49 | $146.69 | $148.25 | -8.82% | 8,403,519 |
| Sep 2020 | $165.68 | $171.81 | $153.35 | $162.59 | -1.71% | 12,386,466 |
| Aug 2020 | $179.70 | $200.98 | $162.90 | $165.42 | -7.22% | 14,239,995 |
| Jul 2020 | $184.81 | $188.41 | $175.95 | $178.30 | -3.11% | 8,949,687 |
| Jun 2020 | $181.94 | $185.86 | $168.69 | $184.03 | +1.75% | 12,779,228 |
| May 2020 | $160.51 | $195.03 | $157.30 | $180.86 | +10.58% | 12,477,264 |
| Apr 2020 | $149.87 | $173.82 | $142.57 | $163.55 | +5.35% | 12,615,409 |
| Mar 2020 | $152.60 | $165.59 | $123.64 | $155.24 | +2.31% | 21,068,369 |
| Feb 2020 | $151.17 | $174.93 | $147.73 | $151.74 | +1.47% | 11,093,671 |
| Jan 2020 | $146.47 | $153.44 | $144.51 | $149.54 | +2.66% | 8,420,440 |
| Dec 2019 | $152.13 | $152.37 | $144.43 | $145.67 | -4.13% | 7,173,082 |
| Nov 2019 | $141.95 | $152.93 | $141.15 | $151.94 | +7.33% | 10,954,657 |
| Oct 2019 | $146.39 | $147.21 | $138.18 | $141.56 | -3.02% | 9,439,783 |
| Sep 2019 | $144.40 | $149.42 | $141.95 | $145.97 | +0.70% | 7,351,287 |
| Aug 2019 | $139.82 | $146.15 | $133.30 | $144.96 | +3.77% | 9,455,454 |
| Jul 2019 | $136.59 | $144.37 | $134.84 | $139.70 | +4.32% | 7,992,537 |
| Jun 2019 | $131.45 | $139.94 | $129.82 | $133.92 | +2.06% | 7,063,853 |
| May 2019 | $145.40 | $146.44 | $129.22 | $131.22 | -11.97% | 10,451,466 |
| Apr 2019 | $139.34 | $150.79 | $138.65 | $149.06 | +7.44% | 6,961,395 |
| Mar 2019 | $133.72 | $139.24 | $129.70 | $138.74 | +4.61% | 8,596,232 |
| Feb 2019 | $133.54 | $136.73 | $126.00 | $132.63 | -0.69% | 11,872,165 |
| Jan 2019 | $124.55 | $133.83 | $120.99 | $133.55 | +5.56% | 9,866,290 |
| Dec 2018 | $141.51 | $142.07 | $120.20 | $126.52 | -9.43% | 9,993,648 |
| Nov 2018 | $150.28 | $152.41 | $132.70 | $139.70 | -6.76% | 34,606,896 |
| Oct 2018 | $160.97 | $162.08 | $144.31 | $149.83 | -6.40% | 11,174,007 |
| Sep 2018 | $158.70 | $163.68 | $157.30 | $160.08 | +1.04% | 9,664,875 |
| Aug 2018 | $134.70 | $159.99 | $134.21 | $158.44 | +17.62% | 9,950,149 |
| Jul 2018 | $129.88 | $139.74 | $129.59 | $134.70 | +3.33% | 5,837,946 |
| Jun 2018 | $125.71 | $133.47 | $124.80 | $130.36 | +4.24% | 7,397,430 |
| May 2018 | $119.40 | $125.22 | $116.79 | $125.06 | +4.67% | 7,999,548 |
| Apr 2018 | $120.52 | $124.50 | $117.64 | $119.48 | -1.22% | 4,837,254 |
| Mar 2018 | $117.52 | $126.29 | $115.85 | $120.95 | +3.11% | 7,309,099 |
| Feb 2018 | $124.48 | $125.11 | $112.78 | $117.30 | -5.90% | 8,454,481 |
| Jan 2018 | $117.32 | $127.31 | $115.48 | $124.66 | +6.58% | 5,929,736 |
| Dec 2017 | $115.12 | $119.82 | $112.30 | $116.96 | +1.42% | 5,386,932 |
| Nov 2017 | $110.58 | $117.47 | $109.03 | $115.32 | +4.71% | 8,336,920 |
| Oct 2017 | $102.71 | $111.02 | $102.44 | $110.13 | +7.14% | 5,971,995 |
| Sep 2017 | $103.29 | $103.53 | $100.78 | $102.79 | -0.27% | 6,143,445 |
| Aug 2017 | $109.67 | $109.67 | $98.16 | $103.07 | -3.96% | 10,259,461 |
| Jul 2017 | $104.41 | $107.74 | $102.40 | $107.32 | +3.32% | 6,108,684 |
| Jun 2017 | $105.90 | $106.39 | $102.01 | $103.87 | -2.20% | 12,084,195 |
| May 2017 | $96.93 | $106.46 | $95.04 | $106.21 | +9.59% | 18,648,768 |
| Apr 2017 | $93.15 | $98.02 | $91.50 | $96.92 | +4.10% | 4,573,953 |
| Mar 2017 | $94.46 | $95.64 | $92.16 | $93.10 | -0.71% | 5,678,848 |
| Feb 2017 | $89.90 | $94.83 | $88.11 | $93.77 | +4.44% | 5,300,202 |
| Jan 2017 | $88.92 | $91.48 | $88.17 | $89.78 | +1.13% | 5,051,973 |
| Dec 2016 | $86.29 | $91.06 | $84.28 | $88.78 | +2.71% | 6,390,604 |
| Nov 2016 | $80.83 | $89.46 | $79.84 | $86.44 | +6.69% | 9,030,852 |
| Oct 2016 | $85.71 | $86.03 | $79.00 | $81.02 | -5.30% | 7,747,330 |
| Sep 2016 | $87.50 | $89.10 | $85.00 | $85.55 | -1.97% | 6,353,500 |
| Aug 2016 | $89.15 | $89.89 | $85.26 | $87.27 | -2.22% | 7,495,800 |
| Jul 2016 | $87.06 | $89.79 | $86.34 | $89.25 | +2.27% | 5,076,400 |
| Jun 2016 | $83.80 | $87.27 | $81.00 | $87.27 | +3.36% | 8,078,300 |
| May 2016 | $81.05 | $85.28 | $80.44 | $84.43 | +4.20% | 8,239,500 |
| Apr 2016 | $84.22 | $85.38 | $80.66 | $81.03 | -4.19% | 7,643,600 |
| Mar 2016 | $82.63 | $86.23 | $80.66 | $84.57 | +2.83% | 10,050,900 |
| Feb 2016 | $81.22 | $85.03 | $75.00 | $82.24 | +1.31% | 12,020,200 |
| Jan 2016 | $76.82 | $81.28 | $73.19 | $81.18 | +4.00% | 11,825,300 |
| Dec 2015 | $79.63 | $79.92 | $76.69 | $78.06 | -1.66% | 10,883,900 |
| Nov 2015 | $77.30 | $79.85 | $76.52 | $79.38 | +2.64% | 7,571,900 |
| Oct 2015 | $69.75 | $78.28 | $68.31 | $77.34 | +11.10% | 6,600,200 |
| Sep 2015 | $66.88 | $70.95 | $65.07 | $69.61 | +2.43% | 9,525,000 |
| Aug 2015 | $69.90 | $71.75 | $63.84 | $67.96 | -2.72% | 7,496,800 |
| Jul 2015 | $64.76 | $70.50 | $64.52 | $69.86 | +7.98% | 8,218,200 |
| Jun 2015 | $65.33 | $67.05 | $64.36 | $64.70 | -0.58% | 7,706,500 |
| May 2015 | $66.73 | $67.58 | $60.10 | $65.08 | -2.15% | 7,932,400 |
| Apr 2015 | $70.01 | $70.25 | $66.17 | $66.51 | -4.84% | 6,826,200 |
| Mar 2015 | $67.39 | $70.18 | $65.75 | $69.89 | +6.70% | 8,154,800 |
| Feb 2015 | $61.77 | $67.43 | $60.60 | $65.50 | +6.73% | 6,624,900 |
| Jan 2015 | $62.64 | $65.07 | $60.92 | $61.37 | -1.24% | 5,955,400 |
| Dec 2014 | $61.07 | $63.85 | $59.99 | $62.14 | +1.11% | 7,275,300 |
| Nov 2014 | $60.14 | $62.00 | $59.50 | $61.46 | +2.74% | 5,625,800 |
| Oct 2014 | $55.64 | $60.05 | $51.86 | $59.82 | +7.47% | 8,484,900 |
| Sep 2014 | $57.76 | $58.54 | $54.78 | $55.66 | -3.72% | 6,922,600 |
| Aug 2014 | $58.11 | $59.18 | $55.40 | $57.81 | -0.93% | 9,005,700 |
| Jul 2014 | $59.72 | $60.84 | $58.23 | $58.35 | -1.82% | 6,498,400 |
| Jun 2014 | $58.10 | $60.02 | $57.43 | $59.43 | +2.48% | 7,764,700 |
| May 2014 | $55.34 | $58.52 | $54.52 | $57.99 | +5.13% | 6,725,200 |
| Apr 2014 | $55.74 | $56.88 | $52.87 | $55.16 | -1.08% | 5,936,400 |
| Mar 2014 | $57.83 | $58.83 | $54.16 | $55.76 | -4.08% | 7,369,200 |
| Feb 2014 | $55.86 | $58.99 | $53.55 | $58.13 | +4.21% | 7,825,500 |
| Jan 2014 | $58.85 | $60.34 | $55.51 | $55.78 | -5.79% | 6,625,500 |
| Dec 2013 | $56.81 | $59.37 | $56.22 | $59.21 | +4.30% | 6,159,700 |
| Nov 2013 | $54.80 | $57.51 | $53.81 | $56.77 | +3.96% | 4,092,400 |
| Oct 2013 | $50.93 | $55.42 | $49.08 | $54.61 | +5.71% | 7,534,400 |
| Sep 2013 | $50.57 | $52.25 | $49.24 | $51.66 | +3.53% | 6,159,300 |
| Aug 2013 | $48.83 | $52.42 | $48.67 | $49.90 | +3.31% | 5,312,000 |
| Jul 2013 | $47.42 | $49.83 | $47.14 | $48.30 | +2.48% | 6,220,700 |
| Jun 2013 | $46.98 | $48.24 | $37.90 | $47.13 | +0.43% | 6,913,500 |
| May 2013 | $46.02 | $48.14 | $44.22 | $46.93 | +1.14% | 6,861,800 |
| Apr 2013 | $46.05 | $46.42 | $43.43 | $46.40 | +0.41% | 6,146,400 |
| Mar 2013 | $43.58 | $46.31 | $43.13 | $46.21 | +5.70% | 7,262,300 |
| Feb 2013 | $41.71 | $44.32 | $41.35 | $43.72 | +5.40% | 8,817,000 |
| Jan 2013 | $39.60 | $42.12 | $39.60 | $41.48 | +5.65% | 6,865,400 |
| Dec 2012 | $38.93 | $39.99 | $38.42 | $39.26 | +1.00% | 6,674,500 |
| Nov 2012 | $38.40 | $40.71 | $37.12 | $38.87 | +2.29% | 7,512,100 |
| Oct 2012 | $37.85 | $39.09 | $37.23 | $38.00 | +0.40% | 5,061,400 |
| Sep 2012 | $36.91 | $38.22 | $36.91 | $37.85 | +2.41% | 5,330,100 |
| Aug 2012 | $34.95 | $38.07 | $34.01 | $36.96 | +6.42% | 6,296,400 |
| Jul 2012 | $34.69 | $35.49 | $33.92 | $34.73 | +0.61% | 5,708,400 |
| Jun 2012 | $32.48 | $34.64 | $32.40 | $34.52 | +4.57% | 20,978,300 |
| May 2012 | $33.86 | $34.76 | $32.17 | $33.01 | -2.80% | 7,484,400 |
| Apr 2012 | $34.06 | $34.48 | $32.62 | $33.96 | -0.47% | 6,568,500 |
| Mar 2012 | $33.76 | $34.71 | $32.76 | $34.12 | +1.13% | 7,237,400 |
| Feb 2012 | $34.21 | $35.37 | $33.06 | $33.74 | -1.35% | 8,678,600 |
| Jan 2012 | $34.44 | $34.67 | $32.11 | $34.20 | +1.76% | 8,542,900 |
| Dec 2011 | $33.20 | $34.50 | $32.10 | $33.61 | +1.20% | 8,734,400 |
| Nov 2011 | $31.32 | $33.60 | $30.27 | $33.21 | +2.47% | 11,134,200 |
| Oct 2011 | $28.68 | $33.73 | $27.33 | $32.41 | +11.84% | 12,883,600 |
| Sep 2011 | $29.40 | $30.07 | $27.22 | $28.98 | -0.89% | 16,624,700 |
| Aug 2011 | $29.21 | $29.52 | $24.41 | $29.24 | +1.00% | 24,175,900 |
| Jul 2011 | $30.12 | $31.15 | $28.52 | $28.95 | -3.53% | 8,785,600 |
| Jun 2011 | $31.66 | $31.66 | $28.45 | $30.01 | -3.94% | 9,289,300 |
| May 2011 | $34.13 | $34.13 | $29.97 | $31.24 | -8.04% | 10,884,500 |
| Apr 2011 | $33.89 | $34.17 | $32.64 | $33.97 | +0.24% | 10,351,000 |
| Mar 2011 | $32.13 | $33.94 | $30.52 | $33.89 | +6.20% | 9,948,900 |
| Feb 2011 | $29.70 | $32.45 | $29.27 | $31.91 | +7.95% | 10,143,700 |
| Jan 2011 | $29.35 | $31.12 | $28.96 | $29.56 | +1.41% | 9,240,500 |
| Dec 2010 | $27.85 | $29.97 | $27.73 | $29.15 | +6.62% | 8,444,300 |
| Nov 2010 | $27.29 | $28.57 | $26.61 | $27.34 | +0.66% | 9,659,800 |
| Oct 2010 | $25.70 | $27.25 | $25.35 | $27.16 | +6.51% | 7,869,000 |
| Sep 2010 | $23.93 | $26.08 | $23.87 | $25.50 | +8.37% | 9,347,800 |
| Aug 2010 | $25.83 | $26.00 | $23.34 | $23.53 | -7.36% | 8,947,600 |
| Jul 2010 | $24.00 | $26.30 | $23.19 | $25.40 | +6.37% | 9,051,200 |
| Jun 2010 | $24.00 | $25.50 | $22.55 | $23.88 | -0.67% | 10,818,900 |
| May 2010 | $25.69 | $26.50 | $22.65 | $24.04 | -5.80% | 13,212,600 |
| Apr 2010 | $24.23 | $25.90 | $24.13 | $25.52 | +6.07% | 8,390,700 |
| Mar 2010 | $22.70 | $24.88 | $22.69 | $24.06 | +6.55% | 13,253,000 |
| Feb 2010 | $22.02 | $23.74 | $21.01 | $22.58 | +2.82% | 11,411,100 |
| Jan 2010 | $23.40 | $23.88 | $21.65 | $21.96 | -5.10% | 7,166,900 |
| Dec 2009 | $23.06 | $23.88 | $22.43 | $23.14 | +1.27% | 9,792,400 |
| Nov 2009 | $23.05 | $24.29 | $22.22 | $22.85 | -0.95% | 9,618,500 |
| Oct 2009 | $23.65 | $24.75 | $22.90 | $23.07 | -1.70% | 10,374,900 |
| Sep 2009 | $23.13 | $24.66 | $22.55 | $23.47 | +0.69% | 11,781,400 |
| Aug 2009 | $21.56 | $23.97 | $21.03 | $23.31 | +8.57% | 14,760,500 |
| Jul 2009 | $20.99 | $21.99 | $19.56 | $21.47 | +3.47% | 14,997,600 |
| Jun 2009 | $18.66 | $20.99 | $18.32 | $20.75 | +12.96% | 18,367,500 |
| May 2009 | $18.00 | $18.94 | $17.21 | $18.37 | +1.94% | 13,154,600 |
| Apr 2009 | $17.23 | $18.64 | $16.95 | $18.02 | +10.42% | 12,940,500 |
| Mar 2009 | $15.55 | $16.74 | $14.29 | $16.32 | +2.45% | 14,500,100 |
| Feb 2009 | $17.56 | $18.36 | $15.45 | $15.93 | -10.51% | 15,557,000 |
| Jan 2009 | $19.50 | $19.94 | $17.71 | $17.80 | -8.29% | 14,339,000 |
| Dec 2008 | $17.89 | $19.54 | $16.00 | $19.41 | +5.43% | 18,577,500 |
| Nov 2008 | $19.08 | $19.27 | $15.13 | $18.41 | -3.16% | 19,759,800 |
| Oct 2008 | $20.30 | $20.39 | $14.76 | $19.01 | -6.49% | 23,809,800 |
| Sep 2008 | $20.39 | $22.19 | $19.02 | $20.33 | +1.50% | 23,321,800 |
| Aug 2008 | $21.48 | $24.45 | $19.50 | $20.03 | -7.23% | 22,138,500 |
| Jul 2008 | $21.54 | $22.42 | $20.13 | $21.59 | -0.23% | 20,768,300 |
| Jun 2008 | $23.47 | $23.96 | $21.62 | $21.64 | -9.08% | 16,928,100 |
| May 2008 | $26.23 | $27.48 | $21.73 | $23.80 | -9.44% | 25,673,000 |
| Apr 2008 | $24.97 | $27.00 | $24.51 | $26.28 | +6.53% | 10,980,500 |
| Mar 2008 | $23.49 | $25.26 | $22.63 | $24.67 | +4.84% | 17,294,200 |
| Feb 2008 | $24.41 | $26.11 | $23.41 | $23.53 | -4.27% | 17,166,200 |
| Jan 2008 | $24.31 | $25.17 | $22.22 | $24.58 | +0.99% | 21,202,300 |
| Dec 2007 | $26.76 | $27.30 | $24.34 | $24.34 | -9.04% | 11,597,500 |
| Nov 2007 | $28.75 | $29.02 | $25.33 | $26.76 | -8.42% | 14,271,100 |
| Oct 2007 | $25.96 | $29.24 | $25.77 | $29.22 | +12.99% | 14,682,400 |
| Sep 2007 | $26.11 | $27.50 | $25.55 | $25.86 | -1.45% | 15,205,100 |
| Aug 2007 | $24.07 | $26.82 | $23.39 | $26.24 | +9.24% | 17,012,300 |
| Jul 2007 | $25.93 | $27.00 | $23.72 | $24.02 | -6.72% | 11,385,200 |
| Jun 2007 | $26.50 | $26.75 | $24.82 | $25.75 | -2.65% | 11,446,700 |
| May 2007 | $23.72 | $26.51 | $23.54 | $26.45 | +11.37% | 12,152,700 |
| Apr 2007 | $24.16 | $24.93 | $23.69 | $23.75 | -1.25% | 9,022,900 |
| Mar 2007 | $23.26 | $24.20 | $22.54 | $24.05 | +2.51% | 12,448,700 |
| Feb 2007 | $21.44 | $24.67 | $21.22 | $23.46 | +9.93% | 12,970,400 |
| Jan 2007 | $21.53 | $21.89 | $20.57 | $21.34 | -0.28% | 8,108,800 |
| Dec 2006 | $21.86 | $22.35 | $21.15 | $21.40 | -2.19% | 6,306,100 |
| Nov 2006 | $21.91 | $22.80 | $21.02 | $21.88 | +0.41% | 8,681,400 |
| Oct 2006 | $21.69 | $23.20 | $21.44 | $21.79 | 0.00% | 12,614,000 |
| Sep 2006 | $19.22 | $22.20 | $18.84 | $21.79 | +13.73% | 12,001,900 |
| Aug 2006 | $18.55 | $19.89 | $17.40 | $19.16 | +1.48% | 11,293,200 |
| Jul 2006 | $19.55 | $19.89 | $17.66 | $18.88 | -3.97% | 9,262,600 |
| Jun 2006 | $18.86 | $19.89 | $18.51 | $19.66 | +4.80% | 17,055,200 |
| May 2006 | $22.36 | $23.37 | $18.14 | $18.76 | -16.44% | 22,384,100 |
| Apr 2006 | $22.87 | $23.77 | $22.09 | $22.45 | -1.84% | 8,913,600 |
| Mar 2006 | $22.15 | $22.98 | $21.63 | $22.87 | +3.91% | 9,287,500 |
| Feb 2006 | $20.34 | $22.38 | $20.10 | $22.01 | +7.52% | 14,193,500 |
| Jan 2006 | $19.10 | $21.08 | $19.09 | $20.47 | +7.23% | 12,627,200 |
| Dec 2005 | $19.11 | $19.62 | $18.69 | $19.09 | -0.26% | 9,533,300 |
| Nov 2005 | $17.88 | $19.62 | $17.70 | $19.14 | +6.45% | 11,158,700 |
| Oct 2005 | $19.45 | $19.59 | $16.56 | $17.98 | -7.32% | 17,381,300 |
| Sep 2005 | $19.60 | $19.79 | $18.54 | $19.40 | -0.82% | 9,423,200 |
| Aug 2005 | $19.30 | $19.72 | $18.35 | $19.56 | +1.56% | 10,856,100 |
| Jul 2005 | $18.25 | $19.80 | $18.04 | $19.26 | +5.19% | 8,177,300 |
| Jun 2005 | $17.75 | $19.19 | $17.55 | $18.31 | +3.50% | 11,289,700 |
| May 2005 | $17.28 | $18.01 | $17.11 | $17.69 | +2.91% | 6,553,900 |
| Apr 2005 | $18.13 | $18.50 | $15.35 | $17.19 | -4.45% | 11,482,600 |
| Mar 2005 | $19.70 | $20.02 | $17.79 | $17.99 | -9.37% | 9,511,100 |
| Feb 2005 | $20.87 | $21.00 | $19.50 | $19.85 | -4.52% | 5,796,000 |
| Jan 2005 | $20.66 | $21.96 | $20.17 | $20.79 | +4.42% | 12,279,600 |
| Dec 2004 | $19.19 | $20.13 | $18.72 | $19.91 | +3.27% | 6,214,300 |
| Nov 2004 | $18.50 | $20.55 | $18.50 | $19.28 | +3.43% | 6,522,200 |
| Oct 2004 | $18.85 | $19.60 | $18.50 | $18.64 | -0.69% | 5,965,200 |
| Sep 2004 | $18.05 | $19.65 | $17.76 | $18.77 | +3.64% | 5,095,000 |
| Aug 2004 | $19.07 | $19.55 | $17.33 | $18.11 | -5.92% | 4,527,100 |
| Jul 2004 | $20.08 | $20.13 | $17.17 | $19.25 | -4.23% | 8,193,200 |
| Jun 2004 | $19.40 | $20.10 | $18.48 | $20.10 | +3.77% | 5,628,500 |
| May 2004 | $18.19 | $19.42 | $17.70 | $19.37 | +5.85% | 5,721,000 |
| Apr 2004 | $19.32 | $20.16 | $18.11 | $18.30 | -4.34% | 7,098,700 |
| Mar 2004 | $18.59 | $19.42 | $17.90 | $19.13 | +3.13% | 6,788,500 |
| Feb 2004 | $18.21 | $19.25 | $17.70 | $18.55 | +1.59% | 7,189,000 |
| Jan 2004 | $20.60 | $21.00 | $18.15 | $18.26 | -11.27% | 12,948,900 |
| Dec 2003 | $20.87 | $22.04 | $20.58 | $20.58 | -0.68% | 9,503,800 |
| Nov 2003 | $19.97 | $21.20 | $19.37 | $20.72 | +4.49% | 5,864,400 |
| Oct 2003 | $17.46 | $20.13 | $17.46 | $19.83 | +14.03% | 7,430,700 |
| Sep 2003 | $18.69 | $19.75 | $17.35 | $17.39 | -6.91% | 8,861,500 |
| Aug 2003 | $18.59 | $19.52 | $17.85 | $18.68 | +0.21% | 6,399,000 |
| Jul 2003 | $18.09 | $18.86 | $16.32 | $18.64 | +4.78% | 11,081,300 |
| Jun 2003 | $15.41 | $18.32 | $14.80 | $17.79 | +17.74% | 11,462,700 |
| May 2003 | $13.10 | $15.24 | $12.74 | $15.11 | +16.23% | 8,380,600 |
| Apr 2003 | $10.54 | $13.30 | $10.37 | $13.00 | +22.76% | 8,580,600 |
| Mar 2003 | $11.60 | $11.75 | $9.90 | $10.59 | -7.91% | 9,320,300 |
| Feb 2003 | $12.28 | $12.68 | $11.07 | $11.50 | -6.81% | 6,356,500 |
| Jan 2003 | $12.15 | $14.89 | $11.66 | $12.34 | +2.49% | 13,098,100 |
| Dec 2002 | $13.27 | $13.71 | $11.80 | $12.04 | -7.24% | 10,543,600 |
| Nov 2002 | $10.16 | $13.29 | $10.00 | $12.98 | +26.39% | 11,012,400 |
| Oct 2002 | $12.44 | $12.82 | $7.24 | $10.27 | -17.38% | 22,423,900 |
| Sep 2002 | $16.30 | $16.99 | $12.29 | $12.43 | -23.84% | 9,235,400 |
| Aug 2002 | $14.17 | $17.22 | $13.36 | $16.32 | +14.37% | 9,979,600 |
| Jul 2002 | $16.80 | $16.80 | $11.76 | $14.27 | -14.50% | 19,223,700 |
| Jun 2002 | $19.79 | $19.80 | $15.76 | $16.69 | -15.45% | 15,743,300 |
| May 2002 | $23.38 | $23.50 | $17.77 | $19.74 | -15.21% | 21,826,700 |
| Apr 2002 | $22.20 | $23.38 | $20.50 | $23.28 | +4.96% | 11,591,600 |
| Mar 2002 | $21.60 | $24.49 | $20.98 | $22.18 | +2.21% | 15,453,400 |
| Feb 2002 | $21.72 | $22.42 | $20.80 | $21.70 | -0.37% | 7,058,600 |
| Jan 2002 | $22.11 | $23.55 | $20.82 | $21.78 | -0.27% | 13,383,900 |
| Dec 2001 | $23.80 | $24.88 | $19.05 | $21.84 | -8.58% | 23,523,600 |
| Nov 2001 | $24.90 | $27.07 | $23.87 | $23.89 | -3.12% | 8,203,500 |
| Oct 2001 | $22.70 | $25.69 | $20.98 | $24.66 | +8.68% | 12,639,700 |
| Sep 2001 | $25.26 | $26.48 | $20.00 | $22.69 | -11.37% | 7,147,200 |
| Aug 2001 | $28.49 | $29.05 | $24.10 | $25.60 | -9.44% | 9,495,700 |
| Jul 2001 | $30.62 | $33.24 | $26.00 | $28.27 | -8.81% | 10,469,700 |
| Jun 2001 | $29.28 | $31.19 | $26.12 | $31.00 | +6.35% | 7,656,800 |
| May 2001 | $27.84 | $29.50 | $24.80 | $29.15 | +3.41% | 10,325,300 |
| Apr 2001 | $23.94 | $29.10 | $18.56 | $28.19 | +19.01% | 14,270,400 |
| Mar 2001 | $22.88 | $26.25 | $20.75 | $23.69 | +3.69% | 12,147,500 |
| Feb 2001 | $22.94 | $25.44 | $21.09 | $22.84 | +0.14% | 11,699,200 |
| Jan 2001 | $31.13 | $31.38 | $19.81 | $22.81 | -26.56% | 30,019,600 |
| Dec 2000 | $26.56 | $33.13 | $25.28 | $31.06 | +15.85% | 26,097,400 |
| Nov 2000 | $27.38 | $28.88 | $23.84 | $26.81 | -2.50% | 10,434,800 |
| Oct 2000 | $21.72 | $29.13 | $20.69 | $27.50 | +26.80% | 10,871,200 |
| Sep 2000 | $22.28 | $23.25 | $19.88 | $21.69 | -2.25% | 8,390,200 |
| Aug 2000 | $22.75 | $23.25 | $19.41 | $22.19 | -1.11% | 15,644,400 |
| Jul 2000 | $25.00 | $27.25 | $21.66 | $22.44 | -10.47% | 6,959,800 |
| Jun 2000 | $22.47 | $26.50 | $22.00 | $25.06 | +15.27% | 13,094,000 |
| May 2000 | $19.77 | $22.03 | $17.63 | $21.74 | +10.09% | 8,187,800 |
| Apr 2000 | $18.31 | $20.66 | $15.00 | $19.75 | +7.12% | 6,974,600 |
| Mar 2000 | $17.39 | $20.00 | $16.00 | $18.44 | +5.55% | 7,994,800 |
| Feb 2000 | $14.31 | $17.50 | $13.31 | $17.47 | +22.05% | 10,317,600 |
| Jan 2000 | $13.25 | $15.19 | $12.06 | $14.31 | +6.64% | 9,970,000 |
| Dec 1999 | $8.81 | $14.13 | $8.75 | $13.42 | +35.70% | 15,434,000 |
| Nov 1999 | $9.38 | $10.48 | $8.59 | $9.89 | +8.76% | 6,948,400 |
| Oct 1999 | $9.19 | $10.02 | $8.19 | $9.09 | -1.52% | 8,399,600 |
| Sep 1999 | $8.41 | $9.66 | $8.06 | $9.23 | +13.65% | 10,582,000 |
| Aug 1999 | $10.98 | $11.03 | $7.75 | $8.13 | -24.86% | 8,961,200 |
| Jul 1999 | $9.84 | $11.34 | $9.38 | $10.81 | +10.19% | 8,200,800 |
| Jun 1999 | $9.11 | $10.19 | $8.83 | $9.81 | +11.15% | 7,680,800 |
| May 1999 | $8.39 | $9.75 | $7.77 | $8.83 | +7.01% | 5,741,200 |
| Apr 1999 | $9.19 | $9.31 | $6.61 | $8.25 | -10.20% | 17,352,800 |
| Mar 1999 | $9.03 | $10.42 | $8.13 | $9.19 | +2.08% | 5,693,200 |
| Feb 1999 | $9.52 | $10.09 | $8.00 | $9.00 | -6.19% | 8,877,200 |
| Jan 1999 | $12.44 | $12.53 | $8.94 | $9.59 | -22.86% | 13,880,400 |
| Dec 1998 | $12.31 | $13.23 | $10.53 | $12.44 | -1.00% | 8,216,400 |
| Nov 1998 | $11.63 | $13.75 | $11.50 | $12.56 | +10.14% | 11,832,800 |
| Oct 1998 | $11.83 | $12.00 | $7.59 | $11.41 | -4.45% | 10,817,600 |
| Sep 1998 | $9.84 | $12.56 | $9.50 | $11.94 | +20.50% | 11,938,800 |
| Aug 1998 | $10.25 | $11.63 | $8.83 | $9.91 | -2.31% | 10,640,000 |
| Jul 1998 | $8.78 | $10.88 | $8.69 | $10.14 | +18.00% | 5,513,200 |
| Jun 1998 | $8.19 | $8.81 | $7.25 | $8.59 | +5.36% | 3,878,800 |
| May 1998 | $8.69 | $9.13 | $7.56 | $8.16 | -6.11% | 3,227,200 |
| Apr 1998 | $9.06 | $9.72 | $7.69 | $8.69 | -3.47% | 3,173,600 |
| Mar 1998 | $8.59 | $9.16 | $8.28 | $9.00 | +4.35% | 3,788,400 |
| Feb 1998 | $8.61 | $9.19 | $8.13 | $8.63 | +0.36% | 6,328,800 |
| Jan 1998 | $6.81 | $8.75 | $6.19 | $8.59 | +26.15% | 6,151,200 |
| Dec 1997 | $6.31 | $6.94 | $6.28 | $6.81 | +7.92% | 3,114,400 |
| Nov 1997 | $6.47 | $6.53 | $6.00 | $6.31 | -1.94% | 2,744,800 |
| Oct 1997 | $6.63 | $7.03 | $5.69 | $6.44 | -2.37% | 4,492,400 |
| Sep 1997 | $6.19 | $7.09 | $6.19 | $6.59 | +5.50% | 3,460,400 |
| Aug 1997 | $6.63 | $6.94 | $5.50 | $6.25 | -5.66% | 7,196,000 |
| Jul 1997 | $6.19 | $7.56 | $6.03 | $6.63 | +9.28% | 7,431,600 |
| Jun 1997 | $5.53 | $6.19 | $5.25 | $6.06 | +8.38% | 3,117,200 |
| May 1997 | $4.84 | $5.75 | $4.63 | $5.59 | +17.76% | 3,994,000 |
| Apr 1997 | $5.44 | $5.50 | $4.38 | $4.75 | -14.61% | 4,596,000 |
| Mar 1997 | $5.50 | $5.79 | $5.16 | $5.56 | +1.14% | 2,996,600 |
| Feb 1997 | $6.21 | $6.79 | $5.21 | $5.50 | -8.17% | 3,783,000 |
| Jan 1997 | $5.83 | $6.29 | $5.40 | $5.99 | +0.53% | 7,302,000 |
| Dec 1996 | $6.25 | $6.44 | $5.29 | $5.96 | -5.92% | 6,779,400 |
| Nov 1996 | $6.73 | $6.96 | $5.97 | $6.33 | -5.88% | 9,069,000 |
| Oct 1996 | $5.27 | $6.83 | $5.06 | $6.73 | +27.17% | 11,471,400 |
| Sep 1996 | $4.92 | $5.58 | $4.50 | $5.29 | +7.63% | 6,670,800 |
| Aug 1996 | $5.04 | $5.46 | $4.92 | $4.92 | -4.84% | 3,632,400 |
| Jul 1996 | $5.71 | $6.02 | $4.17 | $5.17 | -8.82% | 9,483,600 |
| Jun 1996 | $5.54 | $5.71 | $4.88 | $5.67 | +3.42% | 6,579,600 |
| May 1996 | $5.23 | $5.79 | $4.92 | $5.48 | +4.78% | 6,810,000 |
| Apr 1996 | $4.06 | $5.23 | $4.06 | $5.23 | +28.72% | 8,758,800 |
| Mar 1996 | $3.73 | $4.29 | $3.58 | $4.06 | +8.94% | 5,726,400 |
| Feb 1996 | $3.85 | $3.85 | $3.54 | $3.73 | -3.24% | 5,374,200 |
| Jan 1996 | $4.13 | $4.21 | $3.40 | $3.85 | -6.56% | 6,771,000 |
| Dec 1995 | $4.02 | $4.25 | $3.69 | $4.13 | +2.59% | 5,583,600 |
| Nov 1995 | $3.56 | $4.19 | $3.46 | $4.02 | +10.92% | 8,663,400 |
| Oct 1995 | $3.31 | $3.69 | $3.17 | $3.63 | +7.41% | 9,133,800 |
| Sep 1995 | $3.00 | $3.46 | $2.96 | $3.38 | +10.96% | 6,923,400 |
| Aug 1995 | $2.75 | $3.21 | $2.60 | $3.04 | +10.61% | 11,580,000 |
| Jul 1995 | $2.54 | $3.08 | $2.38 | $2.75 | +12.82% | 5,909,400 |
| Jun 1995 | $1.83 | $2.54 | $1.83 | $2.44 | +30.00% | 7,381,800 |
| May 1995 | $1.85 | $1.90 | $1.67 | $1.88 | +1.12% | 2,272,200 |
| Apr 1995 | $1.79 | $1.88 | $1.71 | $1.85 | +8.54% | 3,043,800 |
| Mar 1995 | $1.75 | $1.83 | $1.67 | $1.71 | -2.38% | 2,812,200 |
| Feb 1995 | $1.65 | $1.96 | $1.58 | $1.75 | +7.69% | 6,861,000 |
| Jan 1995 | $1.63 | $1.69 | $1.46 | $1.63 | 0.00% | 4,631,400 |
| Dec 1994 | $1.69 | $1.69 | $1.54 | $1.63 | -3.70% | 1,949,400 |
| Nov 1994 | $1.50 | $1.71 | $1.40 | $1.69 | +17.39% | 4,579,800 |
| Oct 1994 | $1.35 | $1.54 | $1.35 | $1.44 | +1.47% | 1,414,200 |
| Sep 1994 | $1.48 | $1.48 | $1.33 | $1.42 | -2.85% | 1,527,600 |
| Aug 1994 | $1.54 | $1.58 | $1.42 | $1.46 | 0.00% | 2,491,800 |
| Jul 1994 | $1.38 | $1.54 | $1.25 | $1.46 | +9.38% | 1,650,600 |
| Jun 1994 | $1.50 | $1.58 | $1.23 | $1.33 | -9.86% | 3,479,400 |
| May 1994 | $1.23 | $1.50 | $1.17 | $1.48 | +27.93% | 5,340,600 |
| Apr 1994 | $1.79 | $1.79 | $1.08 | $1.16 | -33.13% | 11,716,800 |
| Mar 1994 | $1.91 | $1.92 | $1.71 | $1.73 | -9.29% | 2,580,200 |
| Feb 1994 | $1.84 | $1.97 | $1.72 | $1.91 | 0.00% | 3,946,400 |
| Jan 1994 | $1.84 | $1.97 | $1.81 | $1.91 | -0.81% | 5,512,000 |
| Dec 1993 | $1.88 | $1.97 | $1.81 | $1.92 | -0.81% | 3,801,600 |
| Nov 1993 | $2.00 | $2.06 | $1.81 | $1.94 | -6.06% | 6,116,000 |
| Oct 1993 | $1.91 | $2.13 | $1.84 | $2.06 | +13.79% | 5,087,200 |
| Sep 1993 | $1.69 | $1.97 | $1.63 | $1.81 | +3.57% | 3,435,200 |
| Aug 1993 | $1.63 | $1.75 | $1.44 | $1.75 | +9.80% | 5,453,600 |
| Jul 1993 | $1.66 | $1.84 | $1.56 | $1.59 | -2.85% | 4,886,400 |
| Jun 1993 | $1.47 | $1.64 | $1.34 | $1.64 | +7.14% | 3,491,200 |
| May 1993 | $1.53 | $1.56 | $1.41 | $1.53 | 0.00% | 2,144,800 |
| Apr 1993 | $1.59 | $1.66 | $1.41 | $1.53 | -2.00% | 2,192,800 |
| Mar 1993 | $1.52 | $1.66 | $1.46 | $1.56 | +2.74% | 7,036,400 |
| Feb 1993 | $1.42 | $1.63 | $1.38 | $1.52 | +4.29% | 4,754,400 |
| Jan 1993 | $1.56 | $1.63 | $1.29 | $1.46 | -7.89% | 8,120,400 |
| Dec 1992 | $1.29 | $1.63 | $1.23 | $1.58 | +26.66% | 9,273,600 |
| Nov 1992 | $1.13 | $1.33 | $1.08 | $1.25 | +11.11% | 10,656,000 |
| Oct 1992 | $0.8542 | $1.15 | $0.7292 | $1.13 | +35.00% | 12,883,200 |
| Sep 1992 | $0.875 | $0.8958 | $0.75 | $0.8333 | 0.00% | 3,208,800 |
| Aug 1992 | $0.8125 | $0.9375 | $0.8125 | $0.8333 | 0.00% | 3,314,400 |
| Jul 1992 | $0.875 | $0.9583 | $0.7917 | $0.8333 | -13.04% | 2,966,400 |
| Jun 1992 | $1.08 | $1.08 | $0.875 | $0.9583 | -9.80% | 3,924,000 |
| May 1992 | $1.00 | $1.13 | $0.8958 | $1.06 | +8.51% | 3,576,000 |
| Apr 1992 | $0.9167 | $1.06 | $0.75 | $0.9792 | 0.00% | 4,300,800 |
| Mar 1992 | $0.8333 | $1.02 | $0.8056 | $0.9792 | +17.50% | 9,609,600 |
| Feb 1992 | $0.8889 | $0.9167 | $0.8056 | $0.8333 | -7.69% | 5,272,200 |
| Jan 1992 | $0.625 | $0.9028 | $0.5764 | $0.9028 | +44.44% | 9,966,600 |
| Dec 1991 | $0.5556 | $0.6389 | $0.4861 | $0.625 | +12.50% | 5,484,600 |
| Nov 1991 | $0.6111 | $0.6111 | $0.5278 | $0.5556 | -9.09% | 3,799,800 |
| Oct 1991 | $0.50 | $0.6389 | $0.50 | $0.6111 | +22.22% | 5,679,000 |
| Sep 1991 | $0.5278 | $0.5417 | $0.4583 | $0.50 | 0.00% | 4,233,600 |
| Aug 1991 | $0.375 | $0.5278 | $0.3542 | $0.50 | +41.18% | 4,741,200 |
| Jul 1991 | $0.3264 | $0.375 | $0.3125 | $0.3542 | +8.51% | 7,966,800 |
| Jun 1991 | $0.3333 | $0.3403 | $0.3056 | $0.3264 | +6.82% | 2,586,600 |
| May 1991 | $0.2778 | $0.3333 | $0.2778 | $0.3056 | +2.33% | 4,375,800 |
| Apr 1991 | $0.25 | $0.3194 | $0.25 | $0.2986 | +19.44% | 4,372,200 |
| Mar 1991 | $0.25 | $0.2639 | $0.2361 | $0.25 | +9.09% | 2,052,000 |
| Feb 1991 | $0.1806 | $0.2569 | $0.1667 | $0.2292 | +37.50% | 11,190,600 |
| Jan 1991 | $0.125 | $0.1806 | $0.1111 | $0.1667 | +33.33% | 1,477,800 |
| Dec 1990 | $0.1111 | $0.1319 | $0.1111 | $0.125 | +12.50% | 1,452,600 |
| Nov 1990 | $0.1181 | $0.125 | $0.1111 | $0.1111 | -5.88% | 680,400 |
| Oct 1990 | $0.0903 | $0.125 | $0.0833 | $0.1181 | +13.33% | 1,855,800 |
| Sep 1990 | $0.1042 | $0.1042 | $0.0903 | $0.1042 | +15.38% | 527,400 |
| Aug 1990 | $0.1111 | $0.1111 | $0.0903 | $0.0903 | -18.75% | 230,400 |
| Jul 1990 | $0.1458 | $0.1528 | $0.0972 | $0.1111 | -30.43% | 914,400 |
| Jun 1990 | $0.1458 | $0.1944 | $0.1319 | $0.1597 | +9.52% | 4,284,000 |
| May 1990 | $0.1181 | $0.1667 | $0.1181 | $0.1458 | +16.67% | 1,785,600 |
| Apr 1990 | $0.1111 | $0.125 | $0.1111 | $0.125 | +12.50% | 873,000 |
| Mar 1990 | $0.1181 | $0.1181 | $0.1111 | $0.1111 | -11.11% | 369,000 |
| Feb 1990 | $0.1042 | $0.125 | $0.1007 | $0.125 | +20.00% | 1,342,800 |
| Jan 1990 | $0.1007 | $0.1042 | $0.0972 | $0.1042 | +3.45% | 1,537,200 |
| Dec 1989 | $0.0938 | $0.1076 | $0.0868 | $0.1007 | +7.41% | 5,158,800 |
| Nov 1989 | $0.0729 | $0.1007 | $0.0625 | $0.0938 | +35.00% | 3,850,200 |
| Oct 1989 | $0.0903 | $0.0972 | $0.0625 | $0.0694 | -23.08% | 4,228,200 |
| Sep 1989 | $0.0972 | $0.099 | $0.0903 | $0.0903 | -7.14% | 763,200 |
| Aug 1989 | $0.0972 | $0.1042 | $0.0903 | $0.0972 | 0.00% | 1,161,000 |
| Jul 1989 | $0.125 | $0.125 | $0.0903 | $0.0972 | -26.32% | 2,070,000 |
| Jun 1989 | $0.1493 | $0.1528 | $0.1319 | $0.1319 | -11.63% | 1,031,400 |
| May 1989 | $0.1806 | $0.1806 | $0.1458 | $0.1493 | -20.37% | 1,188,000 |
| Apr 1989 | $0.1944 | $0.2014 | $0.1875 | $0.1875 | 0.00% | 1,726,200 |
| Mar 1989 | $0.1875 | $0.2014 | $0.1667 | $0.1875 | -3.57% | 1,528,200 |
| Feb 1989 | $0.2153 | $0.2222 | $0.1944 | $0.1944 | -9.68% | 2,422,800 |
| Jan 1989 | $0.1806 | $0.2222 | $0.1806 | $0.2153 | +24.00% | 1,963,800 |
| Dec 1988 | $0.1736 | $0.1875 | $0.1597 | $0.1736 | +4.17% | 1,668,600 |
| Nov 1988 | $0.2014 | $0.2222 | $0.1667 | $0.1667 | -17.24% | 3,808,800 |
| Oct 1988 | $0.1944 | $0.2222 | $0.1736 | $0.2014 | +3.57% | 1,780,200 |
| Sep 1988 | $0.1944 | $0.2153 | $0.1806 | $0.1944 | 0.00% | 657,000 |
| Aug 1988 | $0.2361 | $0.2361 | $0.1944 | $0.1944 | -17.65% | 1,767,600 |
| Jul 1988 | $0.1736 | $0.2708 | $0.1528 | $0.2361 | +36.00% | 1,240,200 |
| Jun 1988 | $0.2083 | $0.2153 | $0.1736 | $0.1736 | -13.79% | 430,200 |
| May 1988 | $0.2153 | $0.2222 | $0.1944 | $0.2014 | -6.45% | 856,800 |
| Apr 1988 | $0.2083 | $0.2292 | $0.1944 | $0.2153 | +3.33% | 1,465,200 |
| Mar 1988 | $0.2014 | $0.2153 | $0.1875 | $0.2083 | +3.45% | 1,789,200 |
| Feb 1988 | $0.1667 | $0.2083 | $0.1528 | $0.2014 | +20.83% | 2,737,800 |
| Jan 1988 | $0.1875 | $0.2361 | $0.1597 | $0.1667 | -4.00% | 3,832,200 |
| Dec 1987 | $0.1389 | $0.2222 | $0.1042 | $0.1736 | +25.00% | 5,173,200 |
| Nov 1987 | $0.1181 | $0.2222 | $0.1181 | $0.1389 | +17.65% | 4,296,600 |
| Oct 1987 | $0.1806 | $0.1944 | $0.1111 | $0.1181 | -39.29% | 2,755,800 |
| Sep 1987 | $0.1875 | $0.1944 | $0.1771 | $0.1944 | 0.00% | 1,888,200 |
| Aug 1987 | $0.2083 | $0.2222 | $0.1806 | $0.1944 | -6.67% | 1,553,400 |
| Jul 1987 | $0.2361 | $0.2431 | $0.2083 | $0.2083 | -11.76% | 2,133,000 |
| Jun 1987 | $0.2222 | $0.2708 | $0.2153 | $0.2361 | +6.25% | 2,080,800 |
| May 1987 | $0.2639 | $0.2639 | $0.2153 | $0.2222 | -20.00% | 1,638,000 |
| Apr 1987 | $0.2361 | $0.2917 | $0.2361 | $0.2778 | +17.65% | 3,153,600 |
| Mar 1987 | $0.191 | $0.2639 | $0.1875 | $0.2361 | +30.77% | 3,580,200 |
| Feb 1987 | $0.1736 | $0.2014 | $0.1667 | $0.1806 | +13.04% | 594,000 |
| Jan 1987 | $0.1736 | $0.2014 | $0.1597 | $0.1597 | -8.00% | 1,225,800 |
| Dec 1986 | $0.2014 | $0.2153 | $0.1736 | $0.1736 | -13.79% | 1,087,200 |
| Nov 1986 | $0.2431 | $0.2431 | $0.1667 | $0.2014 | -17.14% | 721,800 |
| Oct 1986 | $0.1944 | $0.2431 | $0.1944 | $0.2431 | +25.00% | 1,315,800 |
| Sep 1986 | $0.2222 | $0.2222 | $0.1667 | $0.1944 | -12.50% | 927,000 |
| Aug 1986 | $0.2292 | $0.25 | $0.2083 | $0.2222 | 0.00% | 1,173,600 |
| Jul 1986 | $0.2014 | $0.2569 | $0.2014 | $0.2222 | +10.34% | 1,695,600 |
| Jun 1986 | $0.2778 | $0.2847 | $0.2014 | $0.2014 | -27.50% | 2,262,600 |
| May 1986 | $0.3542 | $0.3542 | $0.25 | $0.2778 | -23.08% | 6,256,800 |
| Apr 1986 | $0.4028 | $0.4097 | $0.3264 | $0.3611 | -10.34% | 3,031,200 |
| Mar 1986 | $0.3889 | $0.4167 | $0.3819 | $0.4028 | +3.57% | 6,715,800 |
| Feb 1986 | $0.3403 | $0.3889 | $0.3403 | $0.3889 | +14.29% | 6,528,600 |
| Jan 1986 | $0.3403 | $0.3542 | $0.3403 | $0.3403 | 0.00% | 3,828,600 |
| Dec 1985 | $0.3542 | $0.3681 | $0.3403 | $0.3403 | -3.92% | 6,109,200 |
| Nov 1985 | $0.375 | $0.3819 | $0.3542 | $0.3542 | – | 14,112,000 |
Seasonality
JKHY 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 | 0.7% | -0.5% | 1.9% | 1.3% | -0.3% | 1.9% | 3.9% | 0.4% | -3.5% | 0.9% | 3.1% | -0.0% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -1.8% | -9.3% | -2.4% | -2.7% | -11.3% | 1.5% | 11.8% | 9.0% | -14.4% | 12.6% | ||
| 2025 | -0.7% | -0.3% | 5.5% | -5.0% | 4.8% | -0.6% | -5.7% | -3.9% | -8.4% | 0.0% | 17.1% | 4.9% |
| 2024 | 1.5% | 4.8% | 0.3% | -6.4% | 1.6% | 0.8% | 3.3% | 0.9% | 2.4% | 3.1% | -3.2% | -0.2% |
| 2023 | 2.6% | -8.8% | -7.9% | 8.4% | -6.1% | 9.4% | 0.1% | -6.4% | -3.3% | -6.7% | 12.9% | 3.0% |
| 2022 | 0.5% | 5.4% | 11.7% | -3.8% | -0.5% | -4.3% | 15.4% | -7.5% | -4.9% | 9.2% | -4.6% | -7.3% |
| 2021 | -10.6% | 2.5% | 2.5% | 7.3% | -5.1% | 6.1% | 6.5% | 1.3% | -6.7% | 1.5% | -8.9% | 10.5% |
| 2020 | 2.7% | 1.8% | 2.3% | 5.4% | 10.8% | 1.8% | -3.1% | -7.2% | -1.5% | -8.8% | 8.5% | 1.0% |
| 2019 | 5.6% | -0.4% | 4.6% | 7.4% | -11.7% | 2.1% | 4.3% | 3.8% | 1.0% | -3.0% | 7.6% | -4.1% |
| 2018 | 6.6% | -5.6% | 3.1% | -1.2% | 5.0% | 4.2% | 3.3% | 17.6% | 1.3% | -6.4% | -6.5% | -9.4% |
| 2017 | 1.1% | 4.8% | -0.7% | 4.1% | 9.9% | -2.2% | 3.3% | -4.0% | 0.0% | 7.1% | 5.0% | 1.4% |