Kelly Services Inc (KELYB) stock
KELYBNasdaqServices-Help Supply ServicesFiscal year ends January 3Also trades as KELYA
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3034% below fair value
$27.34+0.00 (0.00%)
Close on Oct 30, 2026Market cap $962.54MP/E –Yield –
Price history
Kelly Services share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.35
0.00% on the day
52-week range
$8.38 – $125.00
-78.1% from the high
Change over 52 weeks
+147.2%
From $11.06 on Oct 30, 2025
Average volume
3,590
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.40 | $28.50 | $21.50 | $27.35 | +22.08% | 28,318 |
| Sep 2026 | $24.19 | $24.75 | $22.01 | $22.40 | -7.40% | 248,427 |
| Aug 2026 | $22.08 | $24.75 | $20.03 | $24.19 | +9.56% | 11,984 |
| Jul 2026 | $20.51 | $24.80 | $19.19 | $22.08 | +0.87% | 28,959 |
| Jun 2026 | $19.57 | $21.89 | $15.99 | $21.89 | +4.84% | 38,826 |
| May 2026 | $15.08 | $21.23 | $14.99 | $20.88 | +32.51% | 67,495 |
| Apr 2026 | $13.61 | $18.58 | $13.16 | $15.76 | +20.01% | 607,307 |
| Mar 2026 | $15.01 | $15.66 | $12.10 | $13.13 | -12.87% | 129,789 |
| Feb 2026 | $13.76 | $125.00 | $10.81 | $15.07 | +9.52% | 2,947,134 |
| Jan 2026 | $8.71 | $13.98 | $8.71 | $13.76 | +58.07% | 38,370 |
| Dec 2025 | $8.80 | $9.53 | $8.38 | $8.71 | -1.08% | 8,440 |
| Nov 2025 | $11.06 | $11.06 | $8.80 | $8.80 | -20.43% | 3,873 |
| Oct 2025 | $14.45 | $14.45 | $11.06 | $11.06 | -23.46% | 3,547 |
| Sep 2025 | $14.60 | $14.60 | $13.71 | $14.45 | -1.03% | 710 |
| Aug 2025 | $12.50 | $15.05 | $11.94 | $14.60 | +16.80% | 13,465 |
| Jul 2025 | $12.09 | $14.24 | $11.81 | $12.50 | +3.39% | 17,351 |
| Jun 2025 | $11.45 | $12.60 | $11.44 | $12.09 | +5.59% | 3,236 |
| May 2025 | $11.04 | $12.75 | $11.04 | $11.45 | +3.71% | 5,146 |
| Apr 2025 | $13.54 | $13.54 | $11.04 | $11.04 | -18.46% | 8,145 |
| Mar 2025 | $13.55 | $14.07 | $13.10 | $13.54 | -0.07% | 5,604 |
| Feb 2025 | $13.80 | $15.15 | $12.87 | $13.55 | -4.58% | 11,774 |
| Jan 2025 | $13.59 | $14.62 | $13.58 | $14.20 | +1.97% | 69,566 |
| Dec 2024 | $14.59 | $14.72 | $13.93 | $13.93 | -4.55% | 1,499 |
| Nov 2024 | $19.82 | $19.82 | $14.20 | $14.59 | -24.52% | 8,714 |
| Oct 2024 | $21.00 | $21.00 | $19.33 | $19.33 | -7.95% | 1,579 |
| Sep 2024 | $21.00 | $21.22 | $20.15 | $21.00 | 0.00% | 2,197 |
| Aug 2024 | $22.16 | $22.16 | $19.70 | $21.00 | -5.23% | 2,316 |
| Jul 2024 | $21.60 | $22.98 | $20.60 | $22.16 | +2.59% | 4,662 |
| Jun 2024 | $22.00 | $22.00 | $21.30 | $21.60 | -5.18% | 2,033 |
| May 2024 | $23.51 | $23.82 | $22.05 | $22.78 | -3.11% | 7,295 |
| Apr 2024 | $24.53 | $24.53 | $23.51 | $23.51 | -5.96% | 522 |
| Mar 2024 | $24.00 | $25.00 | $23.45 | $25.00 | +4.17% | 3,569 |
| Feb 2024 | $21.00 | $24.00 | $20.80 | $24.00 | +14.29% | 2,975 |
| Jan 2024 | $21.70 | $21.70 | $19.80 | $21.00 | -3.00% | 1,865 |
| Dec 2023 | $20.40 | $21.65 | $20.40 | $21.65 | +4.34% | 3,247 |
| Nov 2023 | $18.90 | $20.95 | $18.90 | $20.75 | +9.79% | 1,379 |
| Oct 2023 | $18.30 | $18.90 | $18.17 | $18.90 | +3.28% | 1,209 |
| Sep 2023 | $18.68 | $18.95 | $17.75 | $18.30 | +2.81% | 2,207 |
| Aug 2023 | $17.80 | $17.80 | $17.43 | $17.80 | 0.00% | 1,700 |
| Jul 2023 | $16.91 | $18.00 | $16.91 | $17.80 | +5.26% | 1,930 |
| Jun 2023 | $18.01 | $18.20 | $16.91 | $16.91 | -6.11% | 1,552 |
| May 2023 | $16.49 | $18.36 | $14.86 | $18.01 | +10.83% | 15,436 |
| Apr 2023 | $16.86 | $16.86 | $16.14 | $16.25 | 0.00% | 6,712 |
| Mar 2023 | $16.79 | $17.59 | $15.28 | $16.25 | +1.56% | 7,294 |
| Feb 2023 | $17.33 | $18.62 | $15.62 | $16.00 | -7.67% | 7,543 |
| Jan 2023 | $17.26 | $17.64 | $16.78 | $17.33 | +0.41% | 6,338 |
| Dec 2022 | $17.86 | $17.90 | $15.45 | $17.26 | +4.92% | 5,557 |
| Nov 2022 | $16.30 | $18.63 | $15.48 | $16.45 | +0.92% | 20,598 |
| Oct 2022 | $14.05 | $16.84 | $14.04 | $16.30 | +19.33% | 8,639 |
| Sep 2022 | $16.91 | $16.91 | $13.64 | $13.66 | -19.22% | 10,006 |
| Aug 2022 | $21.38 | $26.64 | $16.34 | $16.91 | -19.48% | 146,879 |
| Jul 2022 | $19.03 | $21.35 | $19.03 | $21.00 | +10.35% | 13,434 |
| Jun 2022 | $19.57 | $19.57 | $17.01 | $19.03 | -2.16% | 4,198 |
| May 2022 | $20.06 | $20.80 | $17.84 | $19.45 | -3.04% | 6,867 |
| Apr 2022 | $22.12 | $22.12 | $19.65 | $20.06 | -9.31% | 5,535 |
| Mar 2022 | $21.62 | $22.30 | $19.71 | $22.12 | +2.31% | 6,101 |
| Feb 2022 | $16.99 | $22.09 | $16.99 | $21.62 | +27.25% | 24,235 |
| Jan 2022 | $17.78 | $18.92 | $16.74 | $16.99 | -0.06% | 6,147 |
| Dec 2021 | $17.05 | $17.91 | $16.63 | $17.00 | -2.91% | 5,775 |
| Nov 2021 | $19.00 | $21.27 | $17.00 | $17.51 | -5.34% | 15,128 |
| Oct 2021 | $19.71 | $19.99 | $18.50 | $18.50 | -6.12% | 16,267 |
| Sep 2021 | $20.00 | $20.54 | $18.88 | $19.71 | -3.41% | 22,732 |
| Aug 2021 | $22.01 | $24.70 | $17.95 | $20.40 | -8.36% | 29,774 |
| Jul 2021 | $24.01 | $24.11 | $20.42 | $22.26 | -7.29% | 12,972 |
| Jun 2021 | $26.00 | $26.00 | $23.80 | $24.01 | -7.28% | 25,137 |
| May 2021 | $24.51 | $27.22 | $22.15 | $25.90 | +2.70% | 80,268 |
| Apr 2021 | $20.29 | $60.00 | $18.86 | $25.21 | +12.96% | 1,710,016 |
| Mar 2021 | $20.54 | $25.21 | $20.00 | $22.32 | +7.83% | 39,169 |
| Feb 2021 | $19.17 | $21.90 | $19.01 | $20.70 | +6.86% | 33,309 |
| Jan 2021 | $20.00 | $22.01 | $18.00 | $19.37 | -5.28% | 30,686 |
| Dec 2020 | $20.61 | $22.70 | $19.36 | $20.45 | -2.80% | 40,526 |
| Nov 2020 | $17.56 | $22.13 | $17.56 | $21.04 | +21.90% | 108,268 |
| Oct 2020 | $17.34 | $19.98 | $16.29 | $17.26 | -0.78% | 135,268 |
| Sep 2020 | $27.33 | $28.34 | $15.16 | $17.40 | -35.95% | 543,095 |
| Aug 2020 | $14.81 | $90.36 | $14.81 | $27.16 | +83.39% | 2,075,983 |
| Jul 2020 | $14.97 | $15.01 | $14.04 | $14.81 | -1.04% | 2,324 |
| Jun 2020 | $16.61 | $18.14 | $14.27 | $14.97 | -9.90% | 14,430 |
| May 2020 | $15.50 | $16.61 | $11.88 | $16.61 | +7.16% | 7,432 |
| Apr 2020 | $11.34 | $17.30 | $10.35 | $15.50 | +36.69% | 12,614 |
| Mar 2020 | $17.37 | $17.37 | $10.52 | $11.34 | -34.72% | 2,449 |
| Feb 2020 | $16.58 | $18.93 | $16.21 | $17.37 | -12.05% | 4,779 |
| Jan 2020 | $21.78 | $21.78 | $19.75 | $19.75 | -9.30% | 150 |
| Dec 2019 | $21.21 | $23.14 | $20.66 | $21.78 | -1.11% | 4,292 |
| Nov 2019 | $23.46 | $23.46 | $21.83 | $22.02 | -16.78% | 1,213 |
| Oct 2019 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | 300 |
| Sep 2019 | $28.00 | $28.00 | $23.59 | $26.46 | -5.50% | 2,893 |
| Aug 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 2,797 |
| Jul 2019 | $25.49 | $29.43 | $25.20 | $28.00 | +9.86% | 5,674 |
| Jun 2019 | $23.40 | $25.49 | $23.40 | $25.49 | +8.92% | 578 |
| May 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 600 |
| Apr 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 200 |
| Mar 2019 | $24.68 | $24.68 | $20.91 | $23.40 | -5.19% | 2,038 |
| Feb 2019 | $22.01 | $24.68 | $22.01 | $24.68 | +12.13% | 410 |
| Jan 2019 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 200 |
| Dec 2018 | $22.43 | $22.43 | $22.01 | $22.01 | -1.87% | 859 |
| Nov 2018 | $23.40 | $23.40 | $22.43 | $22.43 | -4.15% | 474 |
| Oct 2018 | $24.00 | $24.00 | $22.60 | $23.40 | -2.50% | 1,120 |
| Sep 2018 | $24.05 | $24.05 | $24.00 | $24.00 | -0.21% | 200 |
| Aug 2018 | $23.90 | $34.30 | $22.12 | $24.05 | +0.63% | 2,931 |
| Jul 2018 | $23.00 | $23.90 | $21.50 | $23.90 | +3.91% | 1,690 |
| Jun 2018 | $29.00 | $34.30 | $22.00 | $23.00 | -20.69% | 1,580 |
| May 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Apr 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Mar 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Feb 2018 | $27.00 | $29.07 | $27.00 | $29.00 | +7.41% | 409 |
| Jan 2018 | $28.50 | $28.50 | $27.00 | $27.00 | -5.26% | 100 |
| Dec 2017 | $28.00 | $28.50 | $27.20 | $28.50 | +1.79% | 3,723 |
| Nov 2017 | $23.00 | $28.00 | $23.00 | $28.00 | +21.74% | 259 |
| Oct 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Sep 2017 | $20.95 | $23.00 | $20.95 | $23.00 | +9.79% | 300 |
| Aug 2017 | $22.35 | $23.00 | $20.95 | $20.95 | -6.26% | 2,742 |
| Jul 2017 | $22.29 | $22.35 | $22.29 | $22.35 | +0.27% | 205 |
| Jun 2017 | $23.75 | $23.75 | $20.18 | $22.29 | -6.15% | 7,818 |
| May 2017 | $22.00 | $23.75 | $22.00 | $23.75 | +7.95% | 861 |
| Apr 2017 | $21.00 | $22.00 | $21.00 | $22.00 | +8.37% | 583 |
| Mar 2017 | $21.50 | $21.85 | $20.30 | $20.30 | -5.58% | 257 |
| Feb 2017 | $23.00 | $23.00 | $21.50 | $21.50 | -6.52% | 397 |
| Jan 2017 | $22.44 | $23.00 | $22.44 | $23.00 | +2.50% | 110 |
| Dec 2016 | $20.49 | $24.50 | $20.49 | $22.44 | +9.52% | 3,837 |
| Nov 2016 | $18.30 | $20.50 | $18.25 | $20.49 | +11.97% | 2,019 |
| Oct 2016 | $18.01 | $27.80 | $17.75 | $18.30 | +1.61% | 8,950 |
| Sep 2016 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Aug 2016 | $20.70 | $20.70 | $17.23 | $18.01 | -13.00% | 1,700 |
| Jul 2016 | $15.04 | $21.60 | $15.04 | $20.70 | +11.77% | 24,800 |
| Jun 2016 | $19.47 | $20.00 | $18.30 | $18.52 | -4.88% | 10,500 |
| May 2016 | $18.56 | $19.47 | $18.56 | $19.47 | +4.90% | 700 |
| Apr 2016 | $17.82 | $19.80 | $17.82 | $18.56 | +4.15% | 5,600 |
| Mar 2016 | $15.45 | $18.04 | $15.45 | $17.82 | +15.34% | 1,500 |
| Feb 2016 | $16.00 | $16.10 | $15.43 | $15.45 | -3.44% | 1,500 |
| Jan 2016 | $15.97 | $16.00 | $15.97 | $16.00 | -2.44% | 300 |
| Dec 2015 | $16.96 | $17.42 | $12.24 | $16.40 | -3.30% | 3,200 |
| Nov 2015 | $13.70 | $16.96 | $13.70 | $16.96 | +23.80% | 1,300 |
| Oct 2015 | $13.70 | $13.70 | $13.70 | $13.70 | -1.23% | 500 |
| Sep 2015 | $14.87 | $14.87 | $13.87 | $13.87 | -6.72% | 200 |
| Aug 2015 | $14.31 | $14.87 | $14.31 | $14.87 | +2.06% | 300 |
| Jul 2015 | $17.96 | $17.96 | $14.57 | $14.57 | -18.88% | 500 |
| Jun 2015 | $17.96 | $17.96 | $17.96 | $17.96 | 0.00% | 0 |
| May 2015 | $17.96 | $17.96 | $17.96 | $17.96 | 0.00% | 0 |
| Apr 2015 | $17.96 | $17.96 | $17.96 | $17.96 | 0.00% | 0 |
| Mar 2015 | $17.96 | $17.96 | $17.96 | $17.96 | 0.00% | 0 |
| Feb 2015 | $15.85 | $17.96 | $15.85 | $17.96 | +13.31% | 1,100 |
| Jan 2015 | $17.26 | $17.26 | $15.85 | $15.85 | -8.17% | 200 |
| Dec 2014 | $15.63 | $17.26 | $14.81 | $17.26 | +10.43% | 700 |
| Nov 2014 | $14.33 | $15.80 | $14.33 | $15.63 | +9.07% | 500 |
| Oct 2014 | $16.23 | $16.23 | $14.33 | $14.33 | -11.71% | 100 |
| Sep 2014 | $16.36 | $17.49 | $16.18 | $16.23 | -0.79% | 4,000 |
| Aug 2014 | $16.04 | $16.36 | $16.04 | $16.36 | +2.00% | 200 |
| Jul 2014 | $17.32 | $17.37 | $16.04 | $16.04 | -7.39% | 12,300 |
| Jun 2014 | $18.19 | $25.71 | $17.00 | $17.32 | -4.78% | 9,900 |
| May 2014 | $21.50 | $21.50 | $18.19 | $18.19 | -15.40% | 100 |
| Apr 2014 | $23.77 | $25.04 | $20.79 | $21.50 | -9.55% | 900 |
| Mar 2014 | $21.56 | $30.00 | $21.56 | $23.77 | +10.25% | 3,100 |
| Feb 2014 | $24.84 | $24.84 | $21.56 | $21.56 | -13.20% | 200 |
| Jan 2014 | $24.17 | $25.25 | $24.17 | $24.84 | +2.77% | 1,000 |
| Dec 2013 | $24.00 | $24.17 | $23.11 | $24.17 | +3.78% | 1,500 |
| Nov 2013 | $20.04 | $23.29 | $20.04 | $23.29 | +16.22% | 2,800 |
| Oct 2013 | $20.55 | $20.86 | $19.01 | $20.04 | -2.48% | 700 |
| Sep 2013 | $18.14 | $20.59 | $18.14 | $20.55 | +7.70% | 1,000 |
| Aug 2013 | $19.80 | $20.98 | $19.00 | $19.08 | -3.64% | 1,500 |
| Jul 2013 | $17.56 | $19.80 | $17.56 | $19.80 | +12.76% | 900 |
| Jun 2013 | $17.56 | $17.56 | $17.56 | $17.56 | 0.00% | 0 |
| May 2013 | $21.19 | $21.19 | $16.54 | $17.56 | -17.13% | 4,900 |
| Apr 2013 | $18.70 | $21.24 | $18.00 | $21.19 | +13.32% | 6,600 |
| Mar 2013 | $16.20 | $19.86 | $16.20 | $18.70 | +15.43% | 2,400 |
| Feb 2013 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 0 |
| Jan 2013 | $15.50 | $17.08 | $15.50 | $16.20 | +4.52% | 3,100 |
| Dec 2012 | $13.87 | $15.50 | $13.87 | $15.50 | +13.97% | 3,300 |
| Nov 2012 | $13.59 | $14.14 | $13.40 | $13.60 | +0.07% | 600 |
| Oct 2012 | $13.49 | $13.59 | $12.93 | $13.59 | +0.74% | 1,400 |
| Sep 2012 | $12.39 | $13.49 | $12.39 | $13.49 | +8.88% | 1,200 |
| Aug 2012 | $11.65 | $14.47 | $11.65 | $12.39 | +6.35% | 2,700 |
| Jul 2012 | $12.91 | $12.91 | $11.65 | $11.65 | -9.48% | 600 |
| Jun 2012 | $12.38 | $13.49 | $12.13 | $12.87 | +3.96% | 11,500 |
| May 2012 | $14.18 | $14.31 | $12.38 | $12.38 | -12.69% | 500 |
| Apr 2012 | $16.28 | $18.02 | $13.98 | $14.18 | -5.28% | 9,400 |
| Mar 2012 | $15.22 | $15.22 | $14.45 | $14.97 | -1.64% | 3,800 |
| Feb 2012 | $17.40 | $17.40 | $15.22 | $15.22 | -12.53% | 2,400 |
| Jan 2012 | $13.80 | $17.40 | $13.80 | $17.40 | +26.09% | 2,100 |
| Dec 2011 | $16.14 | $16.56 | $11.26 | $13.80 | -14.50% | 3,600 |
| Nov 2011 | $16.14 | $16.14 | $16.14 | $16.14 | 0.00% | 0 |
| Oct 2011 | $13.12 | $17.12 | $13.12 | $16.14 | +23.02% | 3,300 |
| Sep 2011 | $14.29 | $14.29 | $13.12 | $13.12 | -8.19% | 400 |
| Aug 2011 | $16.61 | $16.61 | $12.23 | $14.29 | -13.97% | 800 |
| Jul 2011 | $16.00 | $16.70 | $16.00 | $16.61 | +3.81% | 300 |
| Jun 2011 | $17.50 | $17.50 | $14.53 | $16.00 | -3.96% | 2,100 |
| May 2011 | $19.52 | $20.23 | $16.66 | $16.66 | -11.29% | 600 |
| Apr 2011 | $21.30 | $21.30 | $18.78 | $18.78 | -11.83% | 5,500 |
| Mar 2011 | $21.94 | $21.94 | $20.03 | $21.30 | -2.92% | 1,500 |
| Feb 2011 | $20.49 | $22.99 | $20.30 | $21.94 | +9.92% | 2,100 |
| Jan 2011 | $19.61 | $20.45 | $18.10 | $19.96 | +1.78% | 1,600 |
| Dec 2010 | $18.30 | $20.90 | $18.30 | $19.61 | +11.55% | 2,700 |
| Nov 2010 | $15.40 | $18.24 | $15.40 | $17.58 | +14.16% | 2,400 |
| Oct 2010 | $10.65 | $15.69 | $10.51 | $15.40 | +44.60% | 2,200 |
| Sep 2010 | $10.45 | $12.90 | $10.45 | $10.65 | +1.91% | 1,000 |
| Aug 2010 | $14.15 | $14.40 | $10.45 | $10.45 | -26.15% | 2,200 |
| Jul 2010 | $14.15 | $14.15 | $14.15 | $14.15 | +7.52% | 200 |
| Jun 2010 | $15.00 | $15.00 | $13.16 | $13.16 | -12.27% | 800 |
| May 2010 | $17.00 | $17.00 | $14.31 | $15.00 | -11.76% | 800 |
| Apr 2010 | $16.50 | $18.54 | $16.19 | $17.00 | +2.29% | 3,500 |
| Mar 2010 | $15.26 | $17.56 | $15.26 | $16.62 | +8.91% | 4,200 |
| Feb 2010 | $13.34 | $17.20 | $13.34 | $15.26 | +15.17% | 5,400 |
| Jan 2010 | $12.83 | $14.28 | $10.66 | $13.25 | +11.44% | 8,300 |
| Dec 2009 | $14.99 | $14.99 | $11.18 | $11.89 | -20.68% | 7,200 |
| Nov 2009 | $13.76 | $14.99 | $13.76 | $14.99 | +8.94% | 100 |
| Oct 2009 | $13.05 | $13.76 | $13.05 | $13.76 | +5.44% | 300 |
| Sep 2009 | $11.14 | $14.12 | $11.14 | $13.05 | +17.15% | 1,500 |
| Aug 2009 | $11.45 | $11.45 | $11.14 | $11.14 | -2.71% | 400 |
| Jul 2009 | $10.79 | $14.10 | $10.74 | $11.45 | +6.12% | 2,500 |
| Jun 2009 | $11.43 | $11.43 | $10.79 | $10.79 | -5.60% | 200 |
| May 2009 | $11.65 | $11.65 | $10.44 | $11.43 | +14.30% | 1,200 |
| Apr 2009 | $12.50 | $12.50 | $10.00 | $10.00 | -20.00% | 100 |
| Mar 2009 | $12.50 | $12.50 | $12.50 | $12.50 | -0.32% | 100 |
| Feb 2009 | $13.30 | $14.49 | $9.21 | $12.54 | -5.71% | 3,700 |
| Jan 2009 | $13.10 | $14.50 | $13.10 | $13.30 | +1.53% | 700 |
| Dec 2008 | $11.00 | $13.80 | $10.99 | $13.10 | +19.09% | 1,000 |
| Nov 2008 | $14.00 | $18.75 | $11.00 | $11.00 | -17.29% | 1,700 |
| Oct 2008 | $19.00 | $22.92 | $13.30 | $13.30 | -25.49% | 8,800 |
| Sep 2008 | $17.27 | $19.63 | $17.27 | $17.85 | +3.36% | 4,000 |
| Aug 2008 | $20.00 | $20.00 | $17.00 | $17.27 | -13.65% | 200 |
| Jul 2008 | $19.89 | $20.00 | $19.89 | $20.00 | +0.55% | 100 |
| Jun 2008 | $20.05 | $21.00 | $19.89 | $19.89 | -0.80% | 1,400 |
| May 2008 | $22.00 | $22.01 | $20.05 | $20.05 | -8.86% | 4,500 |
| Apr 2008 | $19.61 | $22.00 | $19.61 | $22.00 | +12.19% | 400 |
| Mar 2008 | $22.00 | $22.00 | $19.61 | $19.61 | -10.86% | 1,900 |
| Feb 2008 | $25.97 | $25.99 | $19.75 | $22.00 | -15.29% | 2,500 |
| Jan 2008 | $21.00 | $25.97 | $19.55 | $25.97 | +23.67% | 1,400 |
| Dec 2007 | $21.00 | $25.93 | $21.00 | $21.00 | 0.00% | 2,500 |
| Nov 2007 | $21.60 | $25.50 | $21.00 | $21.00 | -2.78% | 600 |
| Oct 2007 | $21.16 | $34.90 | $21.16 | $21.60 | +2.08% | 13,400 |
| Sep 2007 | $21.16 | $21.16 | $21.16 | $21.16 | 0.00% | 0 |
| Aug 2007 | $30.50 | $30.50 | $21.16 | $21.16 | -30.62% | 1,700 |
| Jul 2007 | $30.00 | $31.00 | $20.00 | $30.50 | +1.67% | 3,400 |
| Jun 2007 | $31.27 | $31.27 | $28.00 | $30.00 | -4.06% | 900 |
| May 2007 | $35.84 | $36.89 | $29.50 | $31.27 | -12.75% | 7,600 |
| Apr 2007 | $26.09 | $35.85 | $26.09 | $35.84 | +37.37% | 1,200 |
| Mar 2007 | $32.10 | $32.10 | $26.05 | $26.09 | -18.72% | 1,000 |
| Feb 2007 | $31.66 | $32.10 | $28.05 | $32.10 | +7.00% | 1,400 |
| Jan 2007 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 500 |
| Dec 2006 | $30.48 | $31.80 | $30.00 | $30.00 | -1.57% | 500 |
| Nov 2006 | $29.55 | $32.71 | $28.25 | $30.48 | +3.15% | 6,200 |
| Oct 2006 | $27.38 | $30.27 | $27.35 | $29.55 | +7.96% | 1,200 |
| Sep 2006 | $26.83 | $27.37 | $26.83 | $27.37 | +2.01% | 600 |
| Aug 2006 | $26.03 | $27.85 | $26.00 | $26.83 | +5.67% | 1,700 |
| Jul 2006 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 0 |
| Jun 2006 | $27.20 | $27.69 | $25.12 | $25.39 | -6.65% | 3,700 |
| May 2006 | $27.82 | $28.06 | $26.55 | $27.20 | -2.23% | 1,400 |
| Apr 2006 | $27.10 | $30.35 | $26.05 | $27.82 | +4.16% | 1,700 |
| Mar 2006 | $26.46 | $28.78 | $25.15 | $26.71 | +0.94% | 5,000 |
| Feb 2006 | $26.64 | $26.64 | $25.84 | $26.46 | -0.68% | 2,100 |
| Jan 2006 | $29.50 | $29.50 | $25.55 | $26.64 | -9.69% | 2,000 |
| Dec 2005 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Nov 2005 | $28.07 | $30.11 | $28.07 | $29.50 | +5.06% | 2,300 |
| Oct 2005 | $30.75 | $31.95 | $27.59 | $28.08 | -8.68% | 5,400 |
| Sep 2005 | $28.58 | $30.75 | $28.58 | $30.75 | +7.59% | 200 |
| Aug 2005 | $30.15 | $30.15 | $28.41 | $28.58 | -5.21% | 800 |
| Jul 2005 | $28.53 | $30.32 | $23.50 | $30.15 | +5.68% | 5,100 |
| Jun 2005 | $27.75 | $28.88 | $27.75 | $28.53 | +2.81% | 200 |
| May 2005 | $26.69 | $27.75 | $26.69 | $27.75 | +3.97% | 900 |
| Apr 2005 | $29.00 | $31.57 | $26.60 | $26.69 | -7.97% | 4,000 |
| Mar 2005 | $29.49 | $30.85 | $28.16 | $29.00 | -2.36% | 3,300 |
| Feb 2005 | $28.00 | $30.23 | $28.00 | $29.70 | +6.07% | 900 |
| Jan 2005 | $30.50 | $30.50 | $28.00 | $28.00 | -8.20% | 1,300 |
| Dec 2004 | $31.00 | $31.00 | $29.00 | $30.50 | +1.67% | 900 |
| Nov 2004 | $27.09 | $30.00 | $27.09 | $30.00 | +10.74% | 700 |
| Oct 2004 | $27.72 | $28.20 | $26.00 | $27.09 | -0.73% | 2,200 |
| Sep 2004 | $26.35 | $27.87 | $26.35 | $27.29 | +3.57% | 2,500 |
| Aug 2004 | $27.57 | $27.85 | $25.53 | $26.35 | -4.43% | 5,200 |
| Jul 2004 | $29.42 | $29.42 | $26.10 | $27.57 | -6.29% | 8,200 |
| Jun 2004 | $28.28 | $29.55 | $27.96 | $29.42 | +5.71% | 5,200 |
| May 2004 | $29.86 | $30.00 | $26.50 | $27.83 | -6.80% | 3,700 |
| Apr 2004 | $29.78 | $32.74 | $29.41 | $29.86 | +3.64% | 4,200 |
| Mar 2004 | $30.01 | $30.01 | $27.25 | $28.81 | -1.84% | 5,300 |
| Feb 2004 | $29.78 | $30.34 | $29.00 | $29.35 | -2.72% | 1,300 |
| Jan 2004 | $29.25 | $31.50 | $29.00 | $30.17 | +3.15% | 3,300 |
| Dec 2003 | $29.00 | $29.63 | $27.05 | $29.25 | +4.46% | 2,800 |
| Nov 2003 | $25.85 | $28.00 | $25.85 | $28.00 | +8.32% | 800 |
| Oct 2003 | $26.67 | $28.00 | $25.85 | $25.85 | -2.45% | 1,000 |
| Sep 2003 | $27.00 | $27.48 | $25.75 | $26.50 | -0.71% | 4,400 |
| Aug 2003 | $26.36 | $26.69 | $24.04 | $26.69 | +1.14% | 6,300 |
| Jul 2003 | $24.48 | $27.49 | $24.04 | $26.39 | +7.98% | 8,000 |
| Jun 2003 | $25.13 | $26.35 | $24.44 | $24.44 | -3.21% | 3,100 |
| May 2003 | $23.70 | $25.33 | $22.20 | $25.25 | +8.56% | 10,400 |
| Apr 2003 | $21.87 | $24.00 | $21.87 | $23.26 | +6.36% | 4,700 |
| Mar 2003 | $20.89 | $22.70 | $19.68 | $21.87 | +4.69% | 11,600 |
| Feb 2003 | $23.50 | $23.50 | $19.69 | $20.89 | -11.11% | 6,800 |
| Jan 2003 | $26.00 | $26.41 | $23.50 | $23.50 | -9.62% | 6,200 |
| Dec 2002 | $25.58 | $26.00 | $25.15 | $26.00 | +1.64% | 3,600 |
| Nov 2002 | $24.00 | $26.99 | $24.00 | $25.58 | +6.58% | 9,800 |
| Oct 2002 | $20.70 | $24.16 | $18.90 | $24.00 | +15.94% | 5,800 |
| Sep 2002 | $22.23 | $25.00 | $20.70 | $20.70 | -5.91% | 2,700 |
| Aug 2002 | $25.49 | $25.49 | $20.50 | $22.00 | -13.69% | 2,500 |
| Jul 2002 | $23.50 | $27.89 | $22.55 | $25.49 | +8.47% | 1,400 |
| Jun 2002 | $26.39 | $26.39 | $23.50 | $23.50 | -10.95% | 2,600 |
| May 2002 | $28.78 | $28.78 | $26.00 | $26.39 | -7.40% | 3,500 |
| Apr 2002 | $28.10 | $28.50 | $26.94 | $28.50 | +5.56% | 4,700 |
| Mar 2002 | $24.55 | $27.00 | $23.50 | $27.00 | +9.98% | 1,100 |
| Feb 2002 | $21.00 | $25.90 | $21.00 | $24.55 | +16.90% | 1,100 |
| Jan 2002 | $21.25 | $24.00 | $21.00 | $21.00 | -1.18% | 18,500 |
| Dec 2001 | $19.67 | $21.25 | $19.67 | $21.25 | -7.61% | 1,400 |
| Nov 2001 | $20.00 | $23.00 | $20.00 | $23.00 | +15.00% | 100 |
| Oct 2001 | $21.99 | $21.99 | $20.00 | $20.00 | -9.05% | 600 |
| Sep 2001 | $24.00 | $24.00 | $21.99 | $21.99 | -8.38% | 3,100 |
| Aug 2001 | $22.00 | $24.00 | $19.25 | $24.00 | +9.09% | 500 |
| Jul 2001 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 2001 | $21.00 | $23.00 | $21.00 | $22.00 | -14.56% | 900 |
| May 2001 | $27.00 | $27.00 | $25.75 | $25.75 | -4.63% | 100 |
| Apr 2001 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Mar 2001 | $26.75 | $27.13 | $26.75 | $27.00 | +0.93% | 1,700 |
| Feb 2001 | $27.06 | $27.06 | $26.75 | $26.75 | -1.15% | 200 |
| Jan 2001 | $24.56 | $29.00 | $24.56 | $27.06 | +10.18% | 1,700 |
| Dec 2000 | $24.63 | $25.50 | $24.50 | $24.56 | -0.25% | 900 |
| Nov 2000 | $24.75 | $24.88 | $24.63 | $24.63 | -0.51% | 2,500 |
| Oct 2000 | $24.75 | $24.88 | $24.75 | $24.75 | 0.00% | 2,100 |
| Sep 2000 | $24.50 | $24.81 | $24.50 | $24.75 | +1.02% | 4,800 |
| Aug 2000 | $24.00 | $24.75 | $24.00 | $24.50 | +2.08% | 1,000 |
| Jul 2000 | $24.13 | $24.13 | $24.00 | $24.00 | -0.52% | 300 |
| Jun 2000 | $24.00 | $24.13 | $24.00 | $24.13 | +0.52% | 1,900 |
| May 2000 | $22.50 | $24.00 | $22.50 | $24.00 | +6.67% | 2,200 |
| Apr 2000 | $23.00 | $23.00 | $22.50 | $22.50 | -2.17% | 3,500 |
| Mar 2000 | $23.50 | $23.50 | $22.00 | $23.00 | +1.10% | 1,000 |
| Feb 2000 | $23.25 | $24.25 | $22.75 | $22.75 | -2.15% | 200 |
| Jan 2000 | $23.25 | $26.75 | $23.00 | $23.25 | -3.13% | 1,900 |
| Dec 1999 | $25.38 | $26.13 | $24.00 | $24.00 | -3.52% | 3,600 |
| Nov 1999 | $25.50 | $26.00 | $24.75 | $24.88 | -2.45% | 3,400 |
| Oct 1999 | $28.63 | $29.88 | $25.50 | $25.50 | -12.26% | 26,900 |
| Sep 1999 | $27.38 | $29.63 | $23.75 | $29.06 | +5.68% | 52,900 |
| Aug 1999 | $30.75 | $30.75 | $27.50 | $27.50 | -10.57% | 100 |
| Jul 1999 | $28.75 | $30.88 | $26.25 | $30.75 | +6.96% | 2,700 |
| Jun 1999 | $28.50 | $29.75 | $26.75 | $28.75 | +4.55% | 8,300 |
| May 1999 | $27.25 | $28.00 | $26.25 | $27.50 | +0.92% | 10,900 |
| Apr 1999 | $29.00 | $29.00 | $27.00 | $27.25 | -6.03% | 6,800 |
| Mar 1999 | $29.38 | $29.38 | $28.25 | $29.00 | -1.28% | 4,800 |
| Feb 1999 | $29.00 | $29.38 | $28.63 | $29.38 | +1.29% | 200 |
| Jan 1999 | $31.00 | $31.00 | $29.00 | $29.00 | -6.45% | 200 |
| Dec 1998 | $31.00 | $33.50 | $28.75 | $31.00 | 0.00% | 1,500 |
| Nov 1998 | $31.00 | $31.50 | $30.63 | $31.00 | +3.33% | 1,600 |
| Oct 1998 | $29.00 | $30.00 | $29.00 | $30.00 | +3.45% | 400 |
| Sep 1998 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 1998 | $34.50 | $34.50 | $29.00 | $29.00 | -15.94% | 2,900 |
| Jul 1998 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| Jun 1998 | $38.00 | $38.00 | $34.00 | $34.50 | -9.21% | 2,700 |
| May 1998 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 1,100 |
| Apr 1998 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Mar 1998 | $48.00 | $55.00 | $35.06 | $38.00 | -25.49% | 3,300 |
| Feb 1998 | $31.00 | $58.75 | $31.00 | $51.00 | +64.52% | 11,100 |
| Jan 1998 | $30.00 | $32.00 | $29.50 | $31.00 | +3.33% | 2,200 |
| Dec 1997 | $30.50 | $30.50 | $30.00 | $30.00 | -1.64% | 100 |
| Nov 1997 | $34.50 | $34.50 | $30.50 | $30.50 | -11.59% | 1,400 |
| Oct 1997 | $32.00 | $34.75 | $32.00 | $34.50 | +7.81% | 3,200 |
| Sep 1997 | $35.75 | $35.75 | $32.00 | $32.00 | -10.49% | 100 |
| Aug 1997 | $33.50 | $35.75 | $30.75 | $35.75 | +6.72% | 1,700 |
| Jul 1997 | $29.50 | $33.50 | $29.50 | $33.50 | +13.56% | 100 |
| Jun 1997 | $32.50 | $32.50 | $29.50 | $29.50 | -9.23% | 100 |
| May 1997 | $26.00 | $32.50 | $24.50 | $32.50 | +41.30% | 1,500 |
| Apr 1997 | $28.00 | $28.00 | $23.00 | $23.00 | -17.86% | 400 |
| Mar 1997 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 1997 | $28.00 | $28.00 | $27.00 | $28.00 | -3.45% | 4,900 |
| Jan 1997 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 600 |
| Dec 1996 | $31.00 | $31.00 | $29.00 | $29.00 | -6.45% | 500 |
| Nov 1996 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Oct 1996 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Sep 1996 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Aug 1996 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jul 1996 | $34.00 | $34.00 | $31.00 | $31.00 | +3.33% | 800 |
| Jun 1996 | $30.00 | $30.00 | $30.00 | $30.00 | -5.51% | 400 |
| May 1996 | $32.00 | $32.00 | $31.75 | $31.75 | +5.83% | 2,000 |
| Apr 1996 | $32.00 | $32.00 | $30.00 | $30.00 | -6.25% | 2,200 |
| Mar 1996 | $32.00 | $32.00 | $30.00 | $32.00 | 0.00% | 20,400 |
| Feb 1996 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jan 1996 | $28.00 | $32.00 | $28.00 | $32.00 | +14.29% | 100 |
| Dec 1995 | $29.00 | $29.00 | $28.00 | $28.00 | -3.45% | 100 |
| Nov 1995 | $31.50 | $31.50 | $29.00 | $29.00 | -7.94% | 300 |
| Oct 1995 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Sep 1995 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Aug 1995 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jul 1995 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jun 1995 | $31.00 | $31.50 | $30.00 | $31.50 | +1.61% | 400 |
| May 1995 | $34.00 | $34.00 | $31.00 | $31.00 | -8.82% | 700 |
| Apr 1995 | $33.00 | $34.00 | $33.00 | $34.00 | +3.03% | 200 |
| Mar 1995 | $34.00 | $34.00 | $31.50 | $33.00 | -2.94% | 2,000 |
| Feb 1995 | $30.00 | $34.00 | $30.00 | $34.00 | +13.33% | 800 |
| Jan 1995 | $27.25 | $30.00 | $27.25 | $30.00 | +10.09% | 700 |
| Dec 1994 | $29.50 | $29.50 | $27.25 | $27.25 | -7.63% | 1,900 |
| Nov 1994 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Oct 1994 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Sep 1994 | $30.00 | $30.00 | $29.50 | $29.50 | -1.67% | 400 |
| Aug 1994 | $33.50 | $33.50 | $29.00 | $30.00 | -10.45% | 6,900 |
| Jul 1994 | $33.50 | $33.50 | $33.50 | $33.50 | +3.88% | 100 |
| Jun 1994 | $28.00 | $32.25 | $28.00 | $32.25 | +15.18% | 21,700 |
| May 1994 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 200 |
| Apr 1994 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 1994 | $33.00 | $33.00 | $28.00 | $28.00 | -15.15% | 1,800 |
| Feb 1994 | $31.00 | $33.00 | $31.00 | $33.00 | +6.45% | 100 |
| Jan 1994 | $31.00 | $34.00 | $30.00 | $31.00 | 0.00% | 2,800 |
| Dec 1993 | $30.50 | $31.00 | $29.00 | $31.00 | +1.64% | 2,600 |
| Nov 1993 | $31.00 | $31.00 | $29.50 | $30.50 | -1.61% | 1,100 |
| Oct 1993 | $27.00 | $31.00 | $27.00 | $31.00 | +14.81% | 2,600 |
| Sep 1993 | $32.75 | $32.75 | $27.00 | $27.00 | -17.56% | 300 |
| Aug 1993 | $27.00 | $33.00 | $27.00 | $32.75 | +21.30% | 1,300 |
| Jul 1993 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 100 |
| Jun 1993 | $29.20 | $34.50 | $27.00 | $27.00 | -7.53% | 475 |
| May 1993 | $29.20 | $29.20 | $28.00 | $29.20 | 0.00% | 2,500 |
| Apr 1993 | $31.60 | $32.90 | $29.20 | $29.20 | -7.59% | 12,750 |
| Mar 1993 | $34.00 | $34.00 | $31.60 | $31.60 | -7.06% | 375 |
| Feb 1993 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jan 1993 | $34.20 | $34.20 | $34.00 | $34.00 | -0.58% | 2,125 |
| Dec 1992 | $34.40 | $34.40 | $32.00 | $34.20 | -0.58% | 11,125 |
| Nov 1992 | $29.60 | $34.40 | $29.60 | $34.40 | +11.69% | 3,000 |
| Oct 1992 | $25.60 | $30.80 | $25.60 | $30.80 | +20.31% | 3,000 |
| Sep 1992 | $24.40 | $25.60 | $24.40 | $25.60 | +4.92% | 125 |
| Aug 1992 | $24.80 | $26.00 | $24.40 | $24.40 | -1.61% | 1,500 |
| Jul 1992 | $27.60 | $27.60 | $24.80 | $24.80 | -10.14% | 125 |
| Jun 1992 | $28.00 | $28.00 | $26.00 | $27.60 | -1.43% | 2,000 |
| May 1992 | $27.60 | $28.00 | $27.60 | $28.00 | +1.45% | 1,125 |
| Apr 1992 | $27.60 | $27.60 | $27.60 | $27.60 | 0.00% | 625 |
| Mar 1992 | $28.00 | $28.00 | $27.60 | $27.60 | -1.43% | 1,250 |
| Feb 1992 | $28.00 | $29.60 | $28.00 | $28.00 | 0.00% | 875 |
| Jan 1992 | $24.00 | $28.00 | $24.00 | $28.00 | +16.67% | 9,375 |
| Dec 1991 | $26.40 | $26.40 | $24.00 | $24.00 | -9.09% | 125 |
| Nov 1991 | $26.40 | $26.40 | $26.40 | $26.40 | -2.94% | 125 |
| Oct 1991 | $29.20 | $29.20 | $27.20 | $27.20 | -6.85% | 1,250 |
| Sep 1991 | $28.40 | $31.60 | $28.40 | $29.20 | +2.82% | 1,250 |
| Aug 1991 | $30.40 | $30.40 | $28.40 | $28.40 | -6.58% | 3,875 |
| Jul 1991 | $31.20 | $31.60 | $30.40 | $30.40 | -2.56% | 1,125 |
| Jun 1991 | $31.80 | $32.00 | $30.80 | $31.20 | -1.89% | 1,750 |
| May 1991 | $28.80 | $31.80 | $28.80 | $31.80 | +10.42% | 750 |
| Apr 1991 | $31.20 | $31.20 | $28.80 | $28.80 | -7.69% | 1,750 |
| Mar 1991 | $32.40 | $32.40 | $31.20 | $31.20 | -3.70% | 625 |
| Feb 1991 | $28.40 | $32.40 | $28.40 | $32.40 | +30.65% | 6,125 |
| Jan 1991 | $26.80 | $26.80 | $24.40 | $24.80 | -7.46% | 500 |
| Dec 1990 | $23.60 | $26.80 | $23.60 | $26.80 | +13.56% | 1,125 |
| Nov 1990 | $22.40 | $23.60 | $22.40 | $23.60 | +5.36% | 750 |
| Oct 1990 | $22.40 | $23.20 | $22.40 | $22.40 | 0.00% | 2,750 |
| Sep 1990 | $24.00 | $24.00 | $22.40 | $22.40 | -6.67% | 3,125 |
| Aug 1990 | $30.40 | $30.40 | $21.80 | $24.00 | -21.05% | 1,500 |
| Jul 1990 | $31.80 | $31.80 | $30.40 | $30.40 | -4.40% | 1,125 |
| Jun 1990 | $29.60 | $31.80 | $29.60 | $31.80 | +7.43% | 2,000 |
| May 1990 | $29.60 | $29.60 | $29.20 | $29.60 | 0.00% | 2,125 |
| Apr 1990 | $31.20 | $31.20 | $29.60 | $29.60 | -5.13% | 1,500 |
| Mar 1990 | $30.40 | $31.20 | $30.40 | $31.20 | +2.63% | 125 |
| Feb 1990 | $30.40 | $30.40 | $30.40 | $30.40 | 0.00% | 0 |
| Jan 1990 | $30.00 | $32.60 | $30.00 | $30.40 | +1.33% | 2,375 |
| Dec 1989 | $31.20 | $31.20 | $30.00 | $30.00 | -3.85% | 125 |
| Nov 1989 | $30.80 | $31.20 | $30.80 | $31.20 | +1.30% | 125 |
| Oct 1989 | $32.80 | $33.20 | $30.80 | $30.80 | -5.52% | 3,500 |
| Sep 1989 | $32.80 | $32.80 | $32.00 | $32.60 | +3.16% | 2,000 |
| Aug 1989 | $31.00 | $32.60 | $31.00 | $31.60 | +1.94% | 3,750 |
| Jul 1989 | $28.40 | $31.40 | $28.40 | $31.00 | +9.93% | 2,000 |
| Jun 1989 | $34.40 | $35.20 | $28.20 | $28.20 | -18.02% | 3,250 |
| May 1989 | $28.20 | $35.20 | $28.20 | $34.40 | +21.99% | 3,875 |
| Apr 1989 | $30.40 | $30.40 | $28.00 | $28.20 | +0.71% | 1,750 |
| Mar 1989 | $28.80 | $28.80 | $26.60 | $28.00 | -2.78% | 6,625 |
| Feb 1989 | $28.40 | $31.20 | $28.40 | $28.80 | +1.41% | 4,500 |
| Jan 1989 | $28.80 | $28.80 | $28.40 | $28.40 | -1.39% | 1,000 |
| Dec 1988 | $28.80 | $28.80 | $28.80 | $28.80 | 0.00% | 125 |
| Nov 1988 | $32.80 | $32.80 | $26.00 | $28.80 | -12.20% | 4,125 |
| Oct 1988 | $32.00 | $32.80 | $31.20 | $32.80 | +2.50% | 500 |
| Sep 1988 | $32.40 | $34.40 | $32.00 | $32.00 | -1.23% | 2,125 |
| Aug 1988 | $35.60 | $35.60 | $32.40 | $32.40 | -8.99% | 625 |
| Jul 1988 | $33.60 | $35.60 | $33.60 | $35.60 | +5.95% | 875 |
| Jun 1988 | $32.40 | $33.60 | $32.40 | $33.60 | +3.70% | 125 |
| May 1988 | $35.20 | $35.20 | $32.40 | $32.40 | -7.95% | 40,250 |
| Apr 1988 | $35.20 | $35.40 | $35.20 | $35.20 | 0.00% | 1,875 |
| Mar 1988 | $32.00 | $36.00 | $32.00 | $35.20 | +10.00% | 875 |
| Feb 1988 | $31.20 | $32.00 | $31.20 | $32.00 | +2.56% | 1,625 |
| Jan 1988 | $31.20 | $31.40 | $31.20 | $31.20 | 0.00% | 2,250 |
| Dec 1987 | $28.00 | $32.00 | $28.00 | $31.20 | +11.43% | 1,750 |
| Nov 1987 | $30.00 | $30.00 | $28.00 | $28.00 | -6.67% | 125 |
| Oct 1987 | $36.80 | $36.80 | $26.40 | $30.00 | -18.48% | 3,375 |
| Sep 1987 | $56.00 | $56.00 | $34.40 | $36.80 | -34.29% | 750 |
| Aug 1987 | $48.00 | $58.00 | $48.00 | $56.00 | +16.67% | 11,625 |
| Jul 1987 | $39.60 | $48.00 | $39.60 | $48.00 | +21.21% | 106,750 |
| Jun 1987 | $40.40 | $40.40 | $39.20 | $39.60 | -1.98% | 1,500 |
| May 1987 | $39.60 | $43.00 | $39.60 | $40.40 | +2.02% | 4,125 |
| Apr 1987 | $44.80 | $44.80 | $39.60 | $39.60 | -11.61% | 12,625 |
| Mar 1987 | $44.20 | $44.80 | $42.60 | $44.80 | +1.82% | 56,000 |
| Feb 1987 | $48.00 | $48.00 | $44.00 | $44.00 | -8.33% | 2,875 |
| Jan 1987 | $40.80 | $48.00 | $40.80 | $48.00 | +17.65% | 5,125 |
| Dec 1986 | $44.80 | $44.80 | $40.80 | $40.80 | -8.11% | 6,500 |
| Nov 1986 | $42.40 | $45.40 | $42.40 | $44.40 | +11.00% | 18,875 |
| Oct 1986 | $39.20 | $41.60 | $39.20 | $40.00 | +2.04% | 24,375 |
| Sep 1986 | $46.40 | $46.40 | $39.20 | $39.20 | -15.52% | 8,375 |
| Aug 1986 | $45.60 | $47.20 | $44.80 | $46.40 | +1.75% | 3,625 |
| Jul 1986 | $48.00 | $50.00 | $43.60 | $45.60 | -5.00% | 4,625 |
| Jun 1986 | $43.60 | $48.00 | $43.60 | $48.00 | +10.09% | 1,750 |
| May 1986 | $42.40 | $43.60 | $38.80 | $43.60 | +2.83% | 4,500 |
| Apr 1986 | $38.40 | $42.40 | $38.40 | $42.40 | +10.42% | 42,875 |
| Mar 1986 | $40.40 | $40.40 | $37.60 | $38.40 | -4.95% | 46,250 |
| Feb 1986 | $35.60 | $40.40 | $35.60 | $40.40 | +13.48% | 192,250 |
| Jan 1986 | $35.20 | $36.00 | $35.20 | $35.60 | +4.71% | 4,625 |
| Dec 1985 | $31.20 | $34.00 | $31.20 | $34.00 | +8.97% | 125,750 |
| Nov 1985 | $30.00 | $32.80 | $29.20 | $31.20 | +11.43% | 24,375 |
| Oct 1985 | $27.20 | $31.80 | $27.20 | $28.00 | -18.60% | 15,500 |
| Sep 1985 | $36.00 | $36.00 | $34.40 | $34.40 | -4.44% | 500 |
| Aug 1985 | $37.00 | $38.80 | $36.00 | $36.00 | -2.70% | 16,875 |
| Jul 1985 | $33.60 | $37.40 | $33.60 | $37.00 | +10.12% | 26,875 |
| Jun 1985 | $36.80 | $36.80 | $32.00 | $33.60 | -9.68% | 14,125 |
| May 1985 | $29.60 | $37.20 | $29.20 | $37.20 | +25.68% | 15,875 |
| Apr 1985 | $27.20 | $30.80 | $27.20 | $29.60 | +8.82% | 4,000 |
| Mar 1985 | $28.00 | $28.80 | $26.40 | $27.20 | -1.45% | 13,625 |
| Feb 1985 | $26.00 | $30.40 | $26.00 | $27.60 | +6.15% | 7,500 |
| Jan 1985 | $21.20 | $27.20 | $21.20 | $26.00 | +22.64% | 54,250 |
| Dec 1984 | $19.20 | $22.00 | $19.20 | $21.20 | +10.42% | 32,250 |
| Nov 1984 | $17.20 | $20.80 | $17.20 | $19.20 | +11.63% | 24,000 |
| Oct 1984 | $20.00 | $20.80 | $17.20 | $17.20 | -14.00% | 12,125 |
| Sep 1984 | $20.00 | $21.60 | $20.00 | $20.00 | 0.00% | 21,000 |
| Aug 1984 | $16.40 | $21.60 | $16.40 | $20.00 | – | 30,375 |
Seasonality
KELYB 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 | 4.0% | 5.0% | -4.3% | 4.4% | 6.2% | -3.8% | 2.8% | 7.4% | -6.0% | 0.4% | -1.5% | -0.4% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 58.1% | 10.0% | -12.9% | 20.0% | 33.1% | 4.8% | 0.9% | 9.9% | -7.4% | 22.1% | ||
| 2025 | 2.0% | -4.1% | -0.1% | -18.5% | 4.3% | 5.6% | 3.4% | 17.4% | -1.0% | -23.5% | -19.8% | -1.1% |
| 2024 | -3.0% | 14.6% | 4.2% | -6.0% | -2.8% | -5.2% | 2.6% | -4.9% | 0.0% | -8.0% | -24.1% | -4.6% |
| 2023 | 0.4% | -7.3% | 1.6% | 0.0% | 11.3% | -6.1% | 5.3% | 0.4% | 2.8% | 3.3% | 10.2% | 4.3% |
| 2022 | -0.1% | 27.5% | 2.3% | -9.3% | -2.6% | -2.2% | 10.4% | -19.1% | -19.2% | 19.3% | 1.4% | 4.9% |
| 2021 | -5.3% | 6.9% | 7.8% | 13.0% | 2.7% | -7.3% | -7.3% | -8.1% | -3.4% | -6.1% | -5.1% | -2.9% |
| 2020 | -9.3% | -11.7% | -34.7% | 36.7% | 7.2% | -9.9% | -1.0% | 83.4% | -36.0% | -0.8% | 21.9% | -2.8% |
| 2019 | 0.0% | 12.5% | -5.2% | 0.0% | 0.3% | 8.9% | 9.9% | 0.3% | -5.5% | 0.0% | -16.5% | -1.1% |
| 2018 | -5.3% | 7.7% | 0.0% | 0.0% | 0.3% | -20.7% | 3.9% | 0.9% | -0.2% | -2.5% | -3.8% | -1.9% |
| 2017 | 2.5% | -6.2% | -5.6% | 8.4% | 8.3% | -6.1% | 0.3% | -5.9% | 9.8% | 0.0% | 22.1% | 1.8% |