Kinross Gold Corp (KGC) stock
KGCNYSEGold and Silver OresFiscal year ends December 31Also trades as KGCRF
$20.13−1.47 (-6.81%)
Close on Oct 30, 2026Market cap $24.15BP/E 10.3Yield –
Price history
Kinross Gold share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.13
-6.81% on the day
52-week range
$19.70 – $39.11
-48.5% from the high
Change over 52 weeks
-15.6%
From $23.84 on Oct 30, 2025
Average volume
7.88M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.12 | $24.46 | $19.70 | $20.13 | -16.40% | 163,192,541 |
| Sep 2026 | $29.66 | $31.82 | $23.58 | $24.08 | -21.51% | 161,100,016 |
| Aug 2026 | $22.96 | $33.48 | $22.77 | $30.68 | +32.81% | 188,514,161 |
| Jul 2026 | $23.46 | $25.12 | $22.29 | $23.10 | -2.20% | 164,179,179 |
| Jun 2026 | $29.49 | $29.69 | $23.13 | $23.62 | -21.74% | 202,738,018 |
| May 2026 | $29.97 | $32.79 | $27.24 | $30.18 | -0.20% | 145,986,220 |
| Apr 2026 | $31.64 | $35.56 | $29.73 | $30.24 | -0.92% | 170,075,597 |
| Mar 2026 | $37.61 | $37.78 | $26.06 | $30.52 | -17.49% | 255,768,740 |
| Feb 2026 | $30.95 | $37.34 | $30.83 | $36.99 | +17.21% | 238,791,421 |
| Jan 2026 | $28.58 | $39.11 | $27.25 | $31.56 | +12.07% | 233,344,871 |
| Dec 2025 | $28.49 | $29.90 | $26.33 | $28.16 | +0.18% | 172,230,124 |
| Nov 2025 | $23.22 | $28.33 | $22.36 | $28.11 | +20.96% | 172,164,274 |
| Oct 2025 | $24.98 | $27.84 | $22.01 | $23.24 | -6.48% | 322,966,071 |
| Sep 2025 | $21.34 | $25.01 | $20.83 | $24.85 | +18.90% | 414,414,720 |
| Aug 2025 | $16.37 | $20.97 | $15.93 | $20.90 | +30.62% | 366,495,970 |
| Jul 2025 | $15.87 | $16.52 | $15.04 | $16.00 | +2.37% | 373,896,180 |
| Jun 2025 | $15.11 | $16.04 | $14.71 | $15.63 | +5.97% | 436,638,053 |
| May 2025 | $14.37 | $15.96 | $13.28 | $14.75 | -0.07% | 476,957,485 |
| Apr 2025 | $12.65 | $15.46 | $11.12 | $14.76 | +17.05% | 463,377,510 |
| Mar 2025 | $10.97 | $12.90 | $10.42 | $12.61 | +17.63% | 415,835,708 |
| Feb 2025 | $11.34 | $12.29 | $10.32 | $10.72 | -4.96% | 453,310,650 |
| Jan 2025 | $9.38 | $11.67 | $9.36 | $11.28 | +21.68% | 430,123,320 |
| Dec 2024 | $9.69 | $10.57 | $9.00 | $9.27 | -4.53% | 322,907,623 |
| Nov 2024 | $10.17 | $10.75 | $9.13 | $9.71 | -3.67% | 364,131,780 |
| Oct 2024 | $9.45 | $10.82 | $9.22 | $10.08 | +7.69% | 301,629,311 |
| Sep 2024 | $8.91 | $10.10 | $8.31 | $9.36 | +3.54% | 361,074,209 |
| Aug 2024 | $8.98 | $9.58 | $7.84 | $9.04 | -0.22% | 327,929,410 |
| Jul 2024 | $8.34 | $9.41 | $7.89 | $9.06 | +8.89% | 358,195,397 |
| Jun 2024 | $8.18 | $8.40 | $7.20 | $8.32 | +2.34% | 321,609,880 |
| May 2024 | $6.57 | $8.28 | $6.42 | $8.13 | +26.05% | 336,400,260 |
| Apr 2024 | $6.27 | $6.87 | $6.13 | $6.45 | +5.22% | 407,253,900 |
| Mar 2024 | $4.95 | $6.15 | $4.88 | $6.13 | +25.10% | 335,064,265 |
| Feb 2024 | $5.56 | $5.80 | $4.75 | $4.90 | -11.07% | 219,991,940 |
| Jan 2024 | $6.04 | $6.11 | $5.30 | $5.51 | -8.93% | 249,819,532 |
| Dec 2023 | $5.89 | $6.34 | $5.58 | $6.05 | +2.72% | 290,354,541 |
| Nov 2023 | $5.22 | $5.90 | $5.12 | $5.89 | +13.05% | 266,643,671 |
| Oct 2023 | $4.49 | $5.50 | $4.32 | $5.21 | +14.25% | 298,815,572 |
| Sep 2023 | $5.13 | $5.30 | $4.50 | $4.56 | -10.06% | 212,733,295 |
| Aug 2023 | $4.88 | $5.19 | $4.54 | $5.07 | +1.81% | 216,996,121 |
| Jul 2023 | $4.77 | $5.23 | $4.54 | $4.98 | +4.40% | 159,612,292 |
| Jun 2023 | $4.72 | $4.99 | $4.54 | $4.77 | +1.27% | 230,302,870 |
| May 2023 | $5.11 | $5.57 | $4.62 | $4.71 | -6.73% | 269,976,985 |
| Apr 2023 | $4.73 | $5.36 | $4.66 | $5.05 | +7.22% | 258,019,010 |
| Mar 2023 | $3.73 | $4.79 | $3.40 | $4.71 | +28.69% | 390,111,757 |
| Feb 2023 | $4.62 | $4.80 | $3.57 | $3.66 | -21.12% | 274,887,024 |
| Jan 2023 | $4.15 | $4.90 | $4.15 | $4.64 | +13.45% | 307,503,060 |
| Dec 2022 | $4.24 | $4.49 | $4.02 | $4.09 | -0.97% | 289,097,917 |
| Nov 2022 | $3.74 | $4.46 | $3.37 | $4.13 | +13.77% | 424,987,182 |
| Oct 2022 | $3.85 | $4.07 | $3.30 | $3.63 | -3.46% | 352,175,200 |
| Sep 2022 | $3.21 | $3.85 | $3.09 | $3.76 | +14.63% | 370,803,748 |
| Aug 2022 | $3.41 | $3.69 | $3.27 | $3.28 | -3.81% | 367,096,116 |
| Jul 2022 | $3.55 | $3.73 | $3.00 | $3.41 | -4.75% | 423,496,640 |
| Jun 2022 | $4.52 | $4.73 | $3.55 | $3.58 | -20.44% | 542,577,452 |
| May 2022 | $4.98 | $5.21 | $3.92 | $4.50 | -11.42% | 402,863,335 |
| Apr 2022 | $5.84 | $6.34 | $5.01 | $5.08 | -13.61% | 387,434,720 |
| Mar 2022 | $5.05 | $5.99 | $5.03 | $5.88 | +17.37% | 522,779,390 |
| Feb 2022 | $5.45 | $5.99 | $5.00 | $5.01 | -7.22% | 453,894,360 |
| Jan 2022 | $5.74 | $6.00 | $5.15 | $5.40 | -7.06% | 356,735,640 |
| Dec 2021 | $6.08 | $6.14 | $4.90 | $5.81 | -2.35% | 391,108,185 |
| Nov 2021 | $6.02 | $7.13 | $5.82 | $5.95 | -1.00% | 306,946,996 |
| Oct 2021 | $5.41 | $6.55 | $5.26 | $6.01 | +12.13% | 234,021,380 |
| Sep 2021 | $6.04 | $6.32 | $5.18 | $5.36 | -10.96% | 254,984,086 |
| Aug 2021 | $6.52 | $6.70 | $5.62 | $6.02 | -8.23% | 219,336,149 |
| Jul 2021 | $6.46 | $6.68 | $5.98 | $6.56 | +3.31% | 296,779,499 |
| Jun 2021 | $8.18 | $8.23 | $6.10 | $6.35 | -21.60% | 298,745,142 |
| May 2021 | $7.19 | $8.34 | $7.17 | $8.10 | +15.06% | 282,924,771 |
| Apr 2021 | $6.78 | $7.78 | $6.72 | $7.04 | +5.55% | 230,861,865 |
| Mar 2021 | $6.33 | $7.14 | $6.12 | $6.67 | +7.06% | 335,941,809 |
| Feb 2021 | $7.28 | $7.60 | $6.20 | $6.23 | -10.74% | 352,967,420 |
| Jan 2021 | $7.70 | $8.15 | $6.76 | $6.98 | -4.90% | 358,715,820 |
| Dec 2020 | $7.37 | $7.84 | $6.85 | $7.34 | +2.80% | 460,992,112 |
| Nov 2020 | $8.13 | $8.97 | $6.88 | $7.14 | -10.41% | 257,678,925 |
| Oct 2020 | $8.97 | $9.42 | $7.71 | $7.97 | -9.64% | 240,282,323 |
| Sep 2020 | $9.07 | $10.32 | $8.05 | $8.82 | -0.68% | 335,225,400 |
| Aug 2020 | $9.39 | $10.21 | $8.31 | $8.88 | -5.23% | 363,621,730 |
| Jul 2020 | $7.21 | $9.38 | $7.00 | $9.37 | +29.78% | 365,991,780 |
| Jun 2020 | $6.59 | $7.33 | $5.88 | $7.22 | +10.23% | 414,713,200 |
| May 2020 | $6.50 | $7.67 | $6.34 | $6.55 | -0.91% | 371,844,650 |
| Apr 2020 | $4.06 | $7.25 | $4.00 | $6.61 | +66.08% | 452,164,980 |
| Mar 2020 | $5.21 | $5.79 | $2.72 | $3.98 | -20.72% | 644,306,460 |
| Feb 2020 | $5.02 | $6.27 | $4.74 | $5.02 | -0.99% | 381,346,718 |
| Jan 2020 | $4.81 | $5.15 | $4.30 | $5.07 | +6.96% | 253,300,995 |
| Dec 2019 | $4.30 | $4.82 | $4.17 | $4.74 | +9.47% | 225,564,737 |
| Nov 2019 | $4.82 | $4.87 | $4.07 | $4.33 | -10.72% | 262,288,668 |
| Oct 2019 | $4.57 | $5.00 | $4.46 | $4.85 | +5.43% | 262,490,810 |
| Sep 2019 | $5.09 | $5.47 | $4.55 | $4.60 | -7.44% | 355,674,470 |
| Aug 2019 | $3.99 | $5.24 | $3.94 | $4.97 | +23.63% | 388,465,733 |
| Jul 2019 | $3.74 | $4.38 | $3.64 | $4.02 | +3.61% | 256,762,174 |
| Jun 2019 | $3.33 | $4.01 | $3.32 | $3.88 | +18.65% | 267,694,326 |
| May 2019 | $3.18 | $3.31 | $3.00 | $3.27 | +2.83% | 172,788,297 |
| Apr 2019 | $3.46 | $3.62 | $3.10 | $3.18 | -7.56% | 178,377,337 |
| Mar 2019 | $3.28 | $3.64 | $3.12 | $3.44 | +3.30% | 225,813,068 |
| Feb 2019 | $3.35 | $3.83 | $3.16 | $3.33 | -0.89% | 271,710,407 |
| Jan 2019 | $3.25 | $3.43 | $3.08 | $3.36 | +3.70% | 244,000,850 |
| Dec 2018 | $2.79 | $3.37 | $2.74 | $3.24 | +19.56% | 471,353,772 |
| Nov 2018 | $2.66 | $2.84 | $2.38 | $2.71 | +4.63% | 292,491,774 |
| Oct 2018 | $2.70 | $3.02 | $2.57 | $2.59 | -4.07% | 319,208,083 |
| Sep 2018 | $2.97 | $3.09 | $2.67 | $2.70 | -10.00% | 208,899,156 |
| Aug 2018 | $3.57 | $3.62 | $2.78 | $3.00 | -16.67% | 187,365,453 |
| Jul 2018 | $3.71 | $3.98 | $3.57 | $3.60 | -4.26% | 116,875,459 |
| Jun 2018 | $3.58 | $3.80 | $3.53 | $3.76 | +4.44% | 127,967,480 |
| May 2018 | $3.87 | $4.12 | $3.50 | $3.60 | -7.22% | 178,261,339 |
| Apr 2018 | $3.99 | $4.04 | $3.57 | $3.88 | -1.77% | 201,428,940 |
| Mar 2018 | $3.54 | $4.02 | $3.50 | $3.95 | +10.34% | 210,676,361 |
| Feb 2018 | $4.32 | $4.40 | $3.48 | $3.58 | -17.32% | 217,578,428 |
| Jan 2018 | $4.35 | $4.78 | $4.06 | $4.33 | +0.23% | 241,420,158 |
| Dec 2017 | $4.17 | $4.37 | $3.78 | $4.32 | +3.85% | 157,944,768 |
| Nov 2017 | $3.98 | $4.49 | $3.91 | $4.16 | +5.32% | 195,836,116 |
| Oct 2017 | $4.23 | $4.52 | $3.82 | $3.95 | -6.84% | 158,712,199 |
| Sep 2017 | $4.65 | $4.91 | $4.11 | $4.24 | -7.02% | 205,118,133 |
| Aug 2017 | $4.12 | $4.57 | $4.06 | $4.56 | +10.68% | 270,355,116 |
| Jul 2017 | $3.97 | $4.35 | $3.73 | $4.12 | +1.23% | 196,708,249 |
| Jun 2017 | $4.29 | $4.66 | $3.92 | $4.07 | -5.57% | 260,026,244 |
| May 2017 | $3.46 | $4.38 | $3.35 | $4.31 | +23.50% | 290,910,614 |
| Apr 2017 | $3.50 | $3.90 | $3.35 | $3.49 | -0.57% | 243,312,819 |
| Mar 2017 | $3.42 | $3.58 | $3.15 | $3.51 | -0.85% | 250,767,877 |
| Feb 2017 | $3.76 | $4.23 | $3.49 | $3.54 | -9.23% | 231,483,387 |
| Jan 2017 | $3.15 | $3.91 | $3.13 | $3.90 | +25.40% | 255,764,183 |
| Dec 2016 | $3.28 | $3.57 | $2.88 | $3.11 | -5.47% | 324,277,643 |
| Nov 2016 | $3.98 | $4.27 | $3.10 | $3.29 | -14.77% | 321,999,134 |
| Oct 2016 | $4.18 | $4.24 | $3.42 | $3.86 | -8.31% | 336,490,265 |
| Sep 2016 | $3.98 | $4.62 | $3.93 | $4.21 | +5.51% | 364,629,300 |
| Aug 2016 | $5.17 | $5.56 | $3.96 | $3.99 | -22.82% | 392,184,900 |
| Jul 2016 | $5.07 | $5.81 | $4.68 | $5.17 | +5.73% | 276,397,900 |
| Jun 2016 | $4.32 | $5.49 | $4.17 | $4.89 | +14.79% | 362,500,000 |
| May 2016 | $5.79 | $5.82 | $4.20 | $4.26 | -25.26% | 362,414,200 |
| Apr 2016 | $3.26 | $5.70 | $3.21 | $5.70 | +67.65% | 344,021,800 |
| Mar 2016 | $2.98 | $3.58 | $2.68 | $3.40 | +15.65% | 386,924,400 |
| Feb 2016 | $1.67 | $3.36 | $1.62 | $2.94 | +79.27% | 399,547,600 |
| Jan 2016 | $1.85 | $2.02 | $1.31 | $1.64 | -9.89% | 211,940,200 |
| Dec 2015 | $1.93 | $2.14 | $1.75 | $1.82 | -5.21% | 178,802,500 |
| Nov 2015 | $2.00 | $2.10 | $1.71 | $1.92 | -4.48% | 160,524,400 |
| Oct 2015 | $1.75 | $2.40 | $1.68 | $2.01 | +16.86% | 260,852,300 |
| Sep 2015 | $1.81 | $1.87 | $1.35 | $1.72 | -3.91% | 236,594,700 |
| Aug 2015 | $1.83 | $2.19 | $1.62 | $1.79 | -1.65% | 232,652,600 |
| Jul 2015 | $2.30 | $2.36 | $1.60 | $1.82 | -21.55% | 234,368,200 |
| Jun 2015 | $2.38 | $2.59 | $2.20 | $2.32 | -1.28% | 183,655,000 |
| May 2015 | $2.39 | $2.62 | $2.24 | $2.35 | -3.29% | 141,326,800 |
| Apr 2015 | $2.27 | $2.47 | $2.19 | $2.43 | +8.48% | 226,310,600 |
| Mar 2015 | $2.85 | $3.05 | $2.20 | $2.24 | -21.13% | 253,812,000 |
| Feb 2015 | $3.37 | $3.47 | $2.64 | $2.84 | -16.22% | 174,281,100 |
| Jan 2015 | $2.76 | $3.71 | $2.73 | $3.39 | +20.21% | 286,062,700 |
| Dec 2014 | $2.86 | $3.34 | $2.52 | $2.82 | +0.71% | 348,562,700 |
| Nov 2014 | $2.17 | $3.13 | $2.00 | $2.80 | +30.23% | 324,626,200 |
| Oct 2014 | $3.32 | $3.38 | $2.07 | $2.15 | -34.85% | 347,623,600 |
| Sep 2014 | $3.89 | $3.92 | $3.23 | $3.30 | -16.24% | 227,011,300 |
| Aug 2014 | $4.06 | $4.16 | $3.83 | $3.94 | -1.25% | 159,399,100 |
| Jul 2014 | $4.15 | $4.47 | $3.98 | $3.99 | -3.62% | 181,907,900 |
| Jun 2014 | $3.74 | $4.45 | $3.71 | $4.14 | +9.52% | 169,650,400 |
| May 2014 | $4.03 | $4.18 | $3.66 | $3.78 | -6.90% | 138,353,900 |
| Apr 2014 | $4.22 | $4.39 | $3.98 | $4.06 | -1.93% | 213,428,100 |
| Mar 2014 | $5.36 | $5.40 | $4.01 | $4.14 | -20.69% | 277,184,100 |
| Feb 2014 | $4.65 | $5.44 | $4.51 | $5.22 | +13.97% | 203,835,100 |
| Jan 2014 | $4.45 | $4.86 | $4.41 | $4.58 | +4.57% | 195,504,900 |
| Dec 2013 | $4.62 | $4.88 | $4.23 | $4.38 | -7.01% | 225,332,900 |
| Nov 2013 | $5.00 | $5.21 | $4.55 | $4.71 | -7.10% | 162,866,400 |
| Oct 2013 | $4.95 | $5.36 | $4.57 | $5.07 | +0.40% | 219,883,800 |
| Sep 2013 | $5.62 | $5.79 | $4.91 | $5.05 | -8.18% | 226,665,100 |
| Aug 2013 | $5.29 | $6.23 | $4.90 | $5.50 | +5.16% | 309,039,400 |
| Jul 2013 | $5.21 | $5.70 | $4.55 | $5.23 | +2.55% | 209,696,600 |
| Jun 2013 | $6.49 | $6.65 | $4.53 | $5.10 | -20.44% | 260,302,600 |
| May 2013 | $5.32 | $6.42 | $5.18 | $6.41 | +17.83% | 296,926,800 |
| Apr 2013 | $7.93 | $7.95 | $4.97 | $5.44 | -31.40% | 334,466,700 |
| Mar 2013 | $7.68 | $8.17 | $7.48 | $7.93 | +4.07% | 154,598,500 |
| Feb 2013 | $8.33 | $8.45 | $7.40 | $7.62 | -7.41% | 162,109,400 |
| Jan 2013 | $9.96 | $9.99 | $8.08 | $8.23 | -15.33% | 186,158,600 |
| Dec 2012 | $10.06 | $10.18 | $9.14 | $9.72 | -3.57% | 125,774,700 |
| Nov 2012 | $10.01 | $10.52 | $8.98 | $10.08 | +0.90% | 195,475,100 |
| Oct 2012 | $10.39 | $11.20 | $9.59 | $9.99 | -2.15% | 175,730,900 |
| Sep 2012 | $8.94 | $10.56 | $8.64 | $10.21 | +14.72% | 240,856,100 |
| Aug 2012 | $8.31 | $9.07 | $7.47 | $8.90 | +7.10% | 212,793,700 |
| Jul 2012 | $8.14 | $8.85 | $7.55 | $8.31 | +1.96% | 159,128,500 |
| Jun 2012 | $8.13 | $9.27 | $7.73 | $8.15 | +2.26% | 210,488,100 |
| May 2012 | $9.02 | $9.09 | $7.11 | $7.97 | -10.95% | 249,846,600 |
| Apr 2012 | $9.88 | $10.12 | $8.62 | $8.95 | -8.58% | 178,686,000 |
| Mar 2012 | $11.16 | $11.38 | $9.51 | $9.79 | -11.64% | 201,956,900 |
| Feb 2012 | $11.37 | $11.68 | $10.19 | $11.08 | -1.86% | 174,245,700 |
| Jan 2012 | $11.73 | $13.11 | $9.96 | $11.29 | -0.96% | 216,778,400 |
| Dec 2011 | $14.05 | $14.26 | $10.80 | $11.40 | -18.40% | 142,596,600 |
| Nov 2011 | $13.80 | $15.04 | $12.08 | $13.97 | -2.65% | 142,871,900 |
| Oct 2011 | $14.90 | $15.08 | $12.80 | $14.35 | -2.91% | 159,712,300 |
| Sep 2011 | $17.25 | $18.25 | $14.21 | $14.78 | -14.52% | 204,449,700 |
| Aug 2011 | $16.46 | $17.74 | $15.07 | $17.29 | +5.81% | 257,014,200 |
| Jul 2011 | $15.69 | $17.82 | $15.42 | $16.34 | +3.42% | 148,339,400 |
| Jun 2011 | $15.82 | $16.10 | $14.77 | $15.80 | +0.51% | 163,335,600 |
| May 2011 | $15.79 | $16.30 | $13.84 | $15.72 | -0.76% | 181,371,300 |
| Apr 2011 | $15.76 | $16.74 | $14.94 | $15.84 | +0.57% | 146,164,300 |
| Mar 2011 | $15.91 | $16.80 | $14.27 | $15.75 | -0.69% | 192,333,500 |
| Feb 2011 | $16.82 | $17.43 | $15.44 | $15.86 | -4.69% | 132,156,300 |
| Jan 2011 | $19.10 | $19.26 | $16.00 | $16.64 | -12.24% | 139,641,700 |
| Dec 2010 | $17.66 | $19.59 | $17.35 | $18.96 | +8.78% | 132,972,000 |
| Nov 2010 | $18.13 | $19.80 | $17.26 | $17.43 | -2.90% | 126,433,200 |
| Oct 2010 | $18.93 | $19.90 | $16.85 | $17.95 | -4.47% | 142,939,800 |
| Sep 2010 | $17.13 | $19.48 | $16.43 | $18.79 | +11.05% | 193,896,100 |
| Aug 2010 | $16.66 | $16.93 | $14.84 | $16.92 | +3.23% | 162,956,000 |
| Jul 2010 | $16.98 | $17.01 | $15.23 | $16.39 | -4.10% | 99,252,400 |
| Jun 2010 | $17.49 | $18.89 | $16.68 | $17.09 | -0.70% | 106,925,500 |
| May 2010 | $19.23 | $19.54 | $16.26 | $17.21 | -9.28% | 158,800,500 |
| Apr 2010 | $17.33 | $19.47 | $17.25 | $18.97 | +11.00% | 108,273,100 |
| Mar 2010 | $18.23 | $19.36 | $16.75 | $17.09 | -5.68% | 120,384,200 |
| Feb 2010 | $16.37 | $19.46 | $16.13 | $18.12 | +11.44% | 141,676,000 |
| Jan 2010 | $19.03 | $21.12 | $16.15 | $16.26 | -11.63% | 123,038,000 |
| Dec 2009 | $20.74 | $22.46 | $17.50 | $18.40 | -8.09% | 154,122,600 |
| Nov 2009 | $18.85 | $20.31 | $17.44 | $20.02 | +7.75% | 174,939,400 |
| Oct 2009 | $21.80 | $23.91 | $17.85 | $18.58 | -14.38% | 204,657,000 |
| Sep 2009 | $18.49 | $23.65 | $18.42 | $21.70 | +14.51% | 192,384,700 |
| Aug 2009 | $20.00 | $20.72 | $17.96 | $18.95 | -3.51% | 108,790,100 |
| Jul 2009 | $18.61 | $20.75 | $17.21 | $19.64 | +8.21% | 122,899,500 |
| Jun 2009 | $20.11 | $20.98 | $16.47 | $18.15 | -10.24% | 138,295,600 |
| May 2009 | $15.31 | $20.49 | $15.31 | $20.22 | +30.87% | 118,946,800 |
| Apr 2009 | $18.54 | $18.66 | $8.41 | $15.45 | -13.54% | 145,629,900 |
| Mar 2009 | $16.10 | $19.42 | $14.33 | $17.87 | +13.24% | 180,164,600 |
| Feb 2009 | $17.03 | $19.64 | $15.11 | $15.78 | -10.75% | 207,646,200 |
| Jan 2009 | $18.18 | $19.53 | $15.50 | $17.68 | -4.02% | 265,389,400 |
| Dec 2008 | $14.30 | $19.07 | $12.13 | $18.42 | +24.88% | 207,868,400 |
| Nov 2008 | $10.74 | $15.48 | $10.42 | $14.75 | +41.42% | 224,138,300 |
| Oct 2008 | $16.41 | $17.68 | $6.85 | $10.43 | -35.30% | 284,455,100 |
| Sep 2008 | $14.87 | $18.18 | $11.47 | $16.12 | -2.01% | 227,233,100 |
| Aug 2008 | $17.96 | $18.52 | $14.59 | $16.45 | -9.37% | 145,393,900 |
| Jul 2008 | $24.12 | $25.36 | $17.42 | $18.15 | -23.13% | 154,541,100 |
| Jun 2008 | $20.04 | $24.08 | $17.97 | $23.61 | +18.23% | 112,960,900 |
| May 2008 | $18.34 | $21.99 | $18.00 | $19.97 | +5.61% | 96,273,900 |
| Apr 2008 | $21.18 | $25.45 | $18.09 | $18.91 | -14.47% | 119,207,600 |
| Mar 2008 | $25.38 | $27.40 | $20.49 | $22.11 | -10.85% | 146,352,500 |
| Feb 2008 | $22.49 | $25.51 | $20.65 | $24.80 | +12.17% | 126,933,800 |
| Jan 2008 | $18.89 | $24.05 | $18.74 | $22.11 | +20.16% | 199,809,800 |
| Dec 2007 | $17.12 | $18.92 | $15.92 | $18.40 | +6.05% | 77,885,500 |
| Nov 2007 | $19.34 | $21.30 | $16.75 | $17.35 | -11.84% | 123,720,600 |
| Oct 2007 | $14.90 | $19.71 | $14.43 | $19.68 | +31.38% | 117,474,600 |
| Sep 2007 | $12.35 | $15.50 | $12.24 | $14.98 | +22.59% | 98,716,000 |
| Aug 2007 | $12.70 | $13.27 | $9.87 | $12.22 | -5.86% | 101,904,100 |
| Jul 2007 | $11.79 | $14.37 | $11.79 | $12.98 | +11.13% | 81,241,100 |
| Jun 2007 | $13.64 | $13.94 | $11.32 | $11.68 | -12.44% | 87,549,100 |
| May 2007 | $13.28 | $14.47 | $12.50 | $13.34 | +0.08% | 81,353,800 |
| Apr 2007 | $13.73 | $14.91 | $13.23 | $13.33 | -3.34% | 64,077,900 |
| Mar 2007 | $13.91 | $14.22 | $12.29 | $13.79 | -2.06% | 91,803,300 |
| Feb 2007 | $13.41 | $14.57 | $12.67 | $14.08 | +5.86% | 71,913,400 |
| Jan 2007 | $11.99 | $13.43 | $10.64 | $13.30 | +11.95% | 70,675,300 |
| Dec 2006 | $12.48 | $12.88 | $11.24 | $11.88 | -5.19% | 49,640,300 |
| Nov 2006 | $13.36 | $13.64 | $11.27 | $12.53 | -5.08% | 70,881,000 |
| Oct 2006 | $12.66 | $13.23 | $10.87 | $13.20 | +5.43% | 56,152,000 |
| Sep 2006 | $13.99 | $15.39 | $11.30 | $12.52 | -10.70% | 55,102,900 |
| Aug 2006 | $11.50 | $14.04 | $11.37 | $14.02 | +21.07% | 44,638,800 |
| Jul 2006 | $11.05 | $11.85 | $10.30 | $11.58 | +6.34% | 33,399,200 |
| Jun 2006 | $10.64 | $11.50 | $8.92 | $10.89 | -0.91% | 41,251,900 |
| May 2006 | $12.56 | $13.12 | $10.24 | $10.99 | -10.29% | 52,705,000 |
| Apr 2006 | $11.00 | $12.37 | $10.57 | $12.25 | +12.08% | 35,815,400 |
| Mar 2006 | $9.31 | $11.17 | $8.77 | $10.93 | +18.80% | 46,242,500 |
| Feb 2006 | $11.57 | $11.70 | $9.10 | $9.20 | -20.28% | 44,597,100 |
| Jan 2006 | $9.41 | $11.94 | $9.41 | $11.54 | +25.16% | 41,813,500 |
| Dec 2005 | $7.64 | $9.42 | $7.61 | $9.22 | +22.28% | 39,957,900 |
| Nov 2005 | $6.90 | $8.10 | $6.67 | $7.54 | +8.02% | 33,457,400 |
| Oct 2005 | $7.55 | $7.80 | $6.49 | $6.98 | -9.11% | 28,557,100 |
| Sep 2005 | $6.48 | $8.05 | $6.45 | $7.68 | +21.52% | 33,964,400 |
| Aug 2005 | $5.63 | $6.83 | $5.59 | $6.32 | +13.67% | 23,316,500 |
| Jul 2005 | $6.10 | $6.45 | $5.52 | $5.56 | -8.85% | 16,902,600 |
| Jun 2005 | $5.27 | $6.17 | $5.23 | $6.10 | +14.45% | 20,318,700 |
| May 2005 | $5.35 | $5.61 | $4.61 | $5.33 | -0.37% | 19,759,300 |
| Apr 2005 | $6.00 | $6.20 | $5.08 | $5.35 | -10.83% | 19,241,500 |
| Mar 2005 | $6.55 | $7.33 | $5.87 | $6.00 | -9.64% | 27,980,900 |
| Feb 2005 | $6.58 | $6.80 | $6.09 | $6.64 | +0.91% | 27,382,400 |
| Jan 2005 | $6.95 | $7.14 | $6.52 | $6.58 | -6.53% | 20,498,700 |
| Dec 2004 | $7.94 | $8.04 | $6.75 | $7.04 | -11.22% | 31,337,700 |
| Nov 2004 | $7.44 | $8.41 | $6.76 | $7.93 | +6.59% | 46,209,100 |
| Oct 2004 | $6.75 | $7.62 | $6.33 | $7.44 | +9.73% | 39,597,600 |
| Sep 2004 | $6.14 | $6.87 | $5.70 | $6.78 | +10.42% | 26,093,500 |
| Aug 2004 | $5.32 | $6.91 | $5.03 | $6.14 | +15.63% | 24,318,400 |
| Jul 2004 | $5.62 | $6.14 | $5.06 | $5.31 | -4.50% | 19,353,400 |
| Jun 2004 | $6.22 | $6.23 | $5.21 | $5.56 | -9.59% | 21,074,100 |
| May 2004 | $5.42 | $6.22 | $4.79 | $6.15 | +11.41% | 30,011,800 |
| Apr 2004 | $7.38 | $7.53 | $5.40 | $5.52 | -24.69% | 41,517,000 |
| Mar 2004 | $6.95 | $7.42 | $6.40 | $7.33 | +8.27% | 44,292,200 |
| Feb 2004 | $6.99 | $7.65 | $6.64 | $6.77 | -3.15% | 39,733,200 |
| Jan 2004 | $7.99 | $8.56 | $6.86 | $6.99 | -12.52% | 55,852,500 |
| Dec 2003 | $8.93 | $9.29 | $7.43 | $7.99 | -9.41% | 47,625,200 |
| Nov 2003 | $8.22 | $8.96 | $7.35 | $8.82 | +7.30% | 35,270,100 |
| Oct 2003 | $7.50 | $8.38 | $7.04 | $8.22 | +10.19% | 35,831,200 |
| Sep 2003 | $7.33 | $8.29 | $7.20 | $7.46 | -0.53% | 50,699,000 |
| Aug 2003 | $6.45 | $7.67 | $6.35 | $7.50 | +15.21% | 36,537,800 |
| Jul 2003 | $6.80 | $6.94 | $5.70 | $6.51 | -3.56% | 25,754,900 |
| Jun 2003 | $6.81 | $7.39 | $6.49 | $6.75 | -3.16% | 21,223,900 |
| May 2003 | $6.19 | $7.28 | $5.75 | $6.97 | +13.89% | 31,343,500 |
| Apr 2003 | $6.14 | $6.65 | $5.33 | $6.12 | -0.65% | 20,939,800 |
| Mar 2003 | $6.95 | $7.27 | $5.23 | $6.16 | -12.87% | 28,720,200 |
| Feb 2003 | $7.12 | $7.97 | $6.78 | $7.07 | -0.98% | 33,880,000 |
| Jan 2003 | $7.29 | $8.10 | $6.48 | $7.14 | -2.86% | 18,711,867 |
| Dec 2002 | $5.10 | $7.71 | $5.01 | $7.35 | +43.27% | 18,352,499 |
| Nov 2002 | $5.19 | $5.97 | $4.95 | $5.13 | +3.64% | 6,083,530 |
| Oct 2002 | $6.39 | $6.48 | $4.62 | $4.95 | -24.66% | 10,340,234 |
| Sep 2002 | $6.15 | $7.08 | $6.09 | $6.57 | +10.05% | 9,247,833 |
| Aug 2002 | $4.65 | $6.30 | $4.65 | $5.97 | +19.16% | 9,430,665 |
| Jul 2002 | $6.75 | $7.20 | $3.75 | $5.01 | -26.75% | 14,307,766 |
| Jun 2002 | $7.77 | $8.46 | $5.70 | $6.84 | -11.28% | 16,188,767 |
| May 2002 | $4.65 | $8.70 | $4.53 | $7.71 | +52.98% | 14,822,433 |
| Apr 2002 | $3.75 | $5.55 | $3.48 | $5.04 | +32.28% | 14,028,699 |
| Mar 2002 | $3.18 | $4.08 | $2.91 | $3.81 | +15.45% | 4,875,302 |
| Feb 2002 | $2.82 | $3.60 | $2.82 | $3.30 | +14.58% | 5,840,735 |
| Jan 2002 | $2.13 | $2.88 | $2.13 | $2.88 | +26.32% | 2,927,799 |
| Dec 2001 | $2.10 | $2.28 | $1.86 | $2.28 | +10.14% | 1,652,000 |
| Nov 2001 | $2.61 | $2.70 | $1.86 | $2.07 | -19.77% | 1,967,000 |
| Oct 2001 | $2.88 | $2.97 | $2.43 | $2.58 | -11.34% | 2,339,899 |
| Sep 2001 | $2.61 | $3.15 | $2.40 | $2.91 | +10.23% | 3,481,734 |
| Aug 2001 | $2.37 | $3.03 | $2.34 | $2.64 | +14.29% | 2,363,332 |
| Jul 2001 | $2.34 | $2.82 | $2.31 | $2.31 | -2.53% | 2,091,199 |
| Jun 2001 | $2.40 | $3.21 | $2.25 | $2.37 | +1.28% | 4,454,133 |
| May 2001 | $1.68 | $3.60 | $1.59 | $2.34 | +41.82% | 8,429,033 |
| Apr 2001 | $1.50 | $1.74 | $1.32 | $1.65 | +10.00% | 1,957,234 |
| Mar 2001 | $1.68 | $2.01 | $1.44 | $1.50 | -12.28% | 2,204,535 |
| Feb 2001 | $1.44 | $1.86 | $1.32 | $1.71 | +18.75% | 1,771,734 |
| Jan 2001 | $1.69 | $1.88 | $1.31 | $1.44 | -4.00% | 2,246,234 |
| Dec 2000 | $1.88 | $2.25 | $1.50 | $1.50 | -11.11% | 2,559,801 |
| Nov 2000 | $1.31 | $2.06 | $1.22 | $1.69 | +38.46% | 2,364,432 |
| Oct 2000 | $1.88 | $1.88 | $1.13 | $1.22 | -27.77% | 2,378,801 |
| Sep 2000 | $2.06 | $2.25 | $1.50 | $1.69 | -10.00% | 2,116,634 |
| Aug 2000 | $2.06 | $2.25 | $1.69 | $1.88 | -9.09% | 1,473,234 |
| Jul 2000 | $2.81 | $2.81 | $1.88 | $2.06 | -26.67% | 2,117,535 |
| Jun 2000 | $3.00 | $3.38 | $2.44 | $2.81 | 0.00% | 1,799,234 |
| May 2000 | $3.75 | $4.31 | $2.81 | $2.81 | -25.00% | 2,165,603 |
| Apr 2000 | $4.69 | $4.88 | $3.56 | $3.75 | -20.00% | 2,510,599 |
| Mar 2000 | $4.88 | $5.44 | $4.31 | $4.69 | -2.91% | 2,469,801 |
| Feb 2000 | $4.88 | $6.94 | $4.69 | $4.83 | +0.98% | 2,378,234 |
| Jan 2000 | $5.44 | $5.63 | $4.50 | $4.78 | -15.00% | 1,805,598 |
| Dec 1999 | $6.00 | $6.19 | $5.06 | $5.63 | -6.25% | 2,299,135 |
| Nov 1999 | $7.50 | $7.69 | $6.00 | $6.00 | -21.95% | 1,486,933 |
| Oct 1999 | $9.00 | $9.94 | $7.50 | $7.69 | -10.87% | 2,160,066 |
| Sep 1999 | $6.38 | $11.25 | $5.81 | $8.63 | +35.29% | 2,405,531 |
| Aug 1999 | $5.25 | $7.88 | $5.25 | $6.38 | +13.33% | 1,652,865 |
| Jul 1999 | $4.88 | $5.63 | $4.69 | $5.63 | +11.11% | 856,734 |
| Jun 1999 | $5.25 | $5.44 | $4.50 | $5.06 | -3.57% | 1,265,166 |
| May 1999 | $6.75 | $7.50 | $5.25 | $5.25 | -22.22% | 1,799,000 |
| Apr 1999 | $6.38 | $7.31 | $5.44 | $6.75 | +5.88% | 1,462,497 |
| Mar 1999 | $6.56 | $7.31 | $5.81 | $6.38 | -5.56% | 828,199 |
| Feb 1999 | $6.75 | $7.69 | $6.38 | $6.75 | 0.00% | 661,567 |
| Jan 1999 | $6.94 | $7.69 | $6.38 | $6.75 | -2.70% | 761,034 |
| Dec 1998 | $7.50 | $7.88 | $6.00 | $6.94 | -7.50% | 1,000,166 |
| Nov 1998 | $7.69 | $9.19 | $7.50 | $7.50 | -2.44% | 734,334 |
| Oct 1998 | $9.75 | $10.69 | $7.13 | $7.69 | -16.33% | 1,427,000 |
| Sep 1998 | $5.81 | $9.94 | $5.44 | $9.19 | +68.97% | 2,386,966 |
| Aug 1998 | $7.69 | $8.06 | $5.25 | $5.44 | -27.50% | 1,354,266 |
| Jul 1998 | $9.75 | $10.31 | $7.50 | $7.50 | -23.08% | 985,435 |
| Jun 1998 | $11.44 | $12.38 | $9.75 | $9.75 | -16.13% | 1,218,965 |
| May 1998 | $14.06 | $14.63 | $11.63 | $11.63 | -15.07% | 275,298 |
| Apr 1998 | $12.38 | $15.00 | $11.81 | $13.69 | +12.31% | 498,001 |
| Mar 1998 | $10.88 | $13.31 | $10.31 | $12.19 | +12.07% | 408,833 |
| Feb 1998 | $11.44 | $12.00 | $9.94 | $10.88 | -6.45% | 178,432 |
| Jan 1998 | $10.13 | $12.38 | $8.25 | $11.63 | +12.73% | 185,332 |
| Dec 1997 | $8.63 | $10.31 | $7.88 | $10.31 | +19.57% | 211,467 |
| Nov 1997 | $12.75 | $13.31 | $8.25 | $8.63 | -31.34% | 138,901 |
| Oct 1997 | $16.88 | $17.44 | $11.25 | $12.56 | -22.99% | 180,531 |
| Sep 1997 | $12.94 | $16.88 | $11.63 | $16.31 | +26.09% | 190,135 |
| Aug 1997 | $13.88 | $14.25 | $12.94 | $12.94 | -8.00% | 104,300 |
| Jul 1997 | $13.50 | $14.44 | $10.13 | $14.06 | +4.17% | 287,165 |
| Jun 1997 | $17.63 | $17.63 | $12.94 | $13.50 | -25.00% | 230,232 |
| May 1997 | $16.50 | $18.75 | $15.75 | $18.00 | +9.09% | 80,899 |
| Apr 1997 | $19.88 | $20.25 | $15.75 | $16.50 | -18.52% | 73,000 |
| Mar 1997 | $21.38 | $21.75 | $19.13 | $20.25 | -6.90% | 100,398 |
| Feb 1997 | $20.63 | $22.13 | $19.50 | $21.75 | +7.41% | 159,768 |
| Jan 1997 | $21.38 | $21.38 | $19.13 | $20.25 | -5.26% | 80,431 |
| Dec 1996 | $21.00 | $22.13 | $19.88 | $21.38 | +1.79% | 126,199 |
| Nov 1996 | $21.75 | $24.75 | $20.63 | $21.00 | -3.45% | 154,435 |
| Oct 1996 | $20.63 | $23.25 | $20.63 | $21.75 | +7.41% | 87,900 |
| Sep 1996 | $23.63 | $24.00 | $20.25 | $20.25 | -14.29% | 112,299 |
| Aug 1996 | $21.75 | $25.13 | $21.38 | $23.63 | +8.62% | 82,134 |
| Jul 1996 | $22.50 | $23.25 | $20.63 | $21.75 | -3.33% | 94,466 |
| Jun 1996 | $27.00 | $27.00 | $22.13 | $22.50 | -16.67% | 223,900 |
| May 1996 | $26.25 | $27.75 | $25.13 | $27.00 | +2.86% | 170,698 |
| Apr 1996 | $24.75 | $26.25 | $24.00 | $26.25 | +7.69% | 161,133 |
| Mar 1996 | $27.75 | $27.75 | $23.63 | $24.38 | -12.16% | 213,267 |
| Feb 1996 | $27.75 | $31.88 | $26.63 | $27.75 | 0.00% | 396,299 |
| Jan 1996 | $23.25 | $28.50 | $23.25 | $27.75 | +21.31% | 327,132 |
| Dec 1995 | $24.38 | $24.75 | $22.88 | $22.88 | -7.58% | 143,735 |
| Nov 1995 | $21.75 | $26.25 | $21.38 | $24.75 | +13.79% | 332,633 |
| Oct 1995 | $25.13 | $25.50 | $19.88 | $21.75 | -13.75% | 325,333 |
| Sep 1995 | $24.00 | $26.25 | $21.75 | $25.22 | +3.46% | 238,499 |
| Aug 1995 | $22.88 | $26.63 | $22.88 | $24.38 | +6.56% | 243,465 |
| Jul 1995 | $22.13 | $25.50 | $22.13 | $22.88 | +1.67% | 404,999 |
| Jun 1995 | $21.75 | $25.50 | $20.25 | $22.50 | +3.45% | 360,765 |
| May 1995 | $18.38 | $22.13 | $18.00 | $21.75 | +20.83% | 359,635 |
| Apr 1995 | $16.88 | $19.13 | $16.13 | $18.00 | +6.67% | 332,933 |
| Mar 1995 | $12.75 | $18.00 | $12.00 | $16.88 | +32.35% | 304,833 |
| Feb 1995 | $12.75 | $13.13 | $12.00 | $12.75 | +6.25% | 156,267 |
| Jan 1995 | $15.38 | $15.38 | $11.63 | $12.00 | -21.95% | 291,134 |
| Dec 1994 | $14.63 | $16.50 | $12.75 | $15.38 | +9.33% | 217,433 |
| Nov 1994 | $16.55 | $17.25 | $13.88 | $14.06 | -15.01% | 278,734 |
| Oct 1994 | $17.25 | $18.00 | $15.00 | $16.55 | -4.08% | 328,199 |
| Sep 1994 | $14.44 | $17.63 | $14.06 | $17.25 | +19.48% | 306,202 |
| Aug 1994 | $12.75 | $14.44 | $10.50 | $14.44 | +19.38% | 181,731 |
| Jul 1994 | $12.00 | $13.13 | $11.63 | $12.09 | -5.15% | 205,368 |
| Jun 1994 | $14.25 | $15.00 | $11.63 | $12.75 | -15.00% | 170,701 |
| May 1994 | $12.38 | $15.94 | $12.19 | $15.00 | +17.65% | 275,765 |
| Apr 1994 | $12.75 | $15.00 | $11.06 | $12.75 | -4.23% | 297,531 |
| Mar 1994 | $9.56 | $14.06 | $9.19 | $13.31 | +39.22% | 306,001 |
| Feb 1994 | $10.13 | $10.50 | $9.00 | $9.56 | -5.56% | 228,502 |
| Jan 1994 | $9.00 | $11.06 | $9.00 | $10.13 | +5.88% | 495,467 |
| Dec 1993 | $6.38 | $9.56 | $6.00 | $9.56 | +56.92% | 200,435 |
| Nov 1993 | $6.75 | $7.13 | $6.00 | $6.09 | -7.14% | 141,732 |
| Oct 1993 | $5.63 | $6.56 | $5.63 | $6.56 | +16.67% | 143,266 |
| Sep 1993 | $7.03 | $7.13 | $5.25 | $5.63 | -20.00% | 237,233 |
| Aug 1993 | $7.88 | $8.06 | $6.38 | $7.03 | -6.25% | 757,468 |
| Jul 1993 | $6.56 | $8.25 | $6.00 | $7.50 | +11.11% | 806,299 |
| Jun 1993 | $5.63 | $6.75 | $3.38 | $6.75 | +28.57% | 453,236 |
| May 1993 | $4.69 | $6.00 | $4.50 | $5.25 | +16.67% | 27,669 |
| Apr 1993 | $4.31 | $5.25 | $4.13 | $4.50 | 0.00% | 30,433 |
| Mar 1993 | $3.56 | $4.50 | $3.56 | $4.50 | +26.32% | 11,000 |
| Feb 1993 | $3.19 | $3.75 | $2.63 | $3.56 | +46.15% | 26,334 |
| Jan 1993 | $3.38 | $3.38 | $2.44 | $2.44 | -27.78% | 8,267 |
| Dec 1992 | $3.56 | $4.13 | $3.00 | $3.38 | -2.70% | 38,700 |
| Nov 1992 | $3.75 | $3.75 | $3.00 | $3.47 | -7.50% | 16,667 |
| Oct 1992 | $2.72 | $3.75 | $2.72 | $3.75 | +37.93% | 21,299 |
| Sep 1992 | $3.19 | $3.38 | $2.25 | $2.72 | -9.37% | 4,834 |
| Aug 1992 | $2.25 | $3.00 | $2.25 | $3.00 | +33.33% | 2,200 |
| Jul 1992 | $2.63 | $3.38 | $2.25 | $2.25 | -14.29% | 534 |
| Jun 1992 | $2.25 | $3.00 | $2.25 | $2.63 | +16.67% | 2,366 |
| May 1992 | $1.88 | $3.00 | $1.88 | $2.25 | +20.00% | 3,433 |
| Apr 1992 | $2.44 | $3.00 | $1.88 | $1.88 | -23.08% | 9,901 |
| Mar 1992 | $2.44 | $3.56 | $2.44 | $2.44 | 0.00% | 5,566 |
| Feb 1992 | $2.44 | $3.00 | $2.44 | $2.44 | 0.00% | 6,301 |
| Jan 1992 | $2.63 | $3.19 | $2.44 | $2.44 | -7.14% | 4,200 |
| Dec 1991 | $2.25 | $3.38 | $2.25 | $2.63 | +16.67% | 9,400 |
| Nov 1991 | $2.63 | $3.38 | $2.25 | $2.25 | -14.29% | 1,667 |
| Oct 1991 | $2.63 | $3.38 | $2.63 | $2.63 | 0.00% | 100 |
| Sep 1991 | $2.63 | $3.75 | $2.63 | $2.63 | 0.00% | 2,567 |
| Aug 1991 | $3.00 | $3.75 | $2.63 | $2.63 | -12.50% | 4,666 |
| Jul 1991 | $3.00 | $3.75 | $3.00 | $3.00 | 0.00% | 932 |
| Jun 1991 | $2.63 | $4.50 | $2.63 | $3.00 | +14.29% | 9,099 |
| May 1991 | $3.00 | $3.38 | $2.63 | $2.63 | -12.50% | 7,434 |
| Apr 1991 | $3.00 | $3.75 | $3.00 | $3.00 | 0.00% | 7,602 |
| Mar 1991 | $2.63 | $3.75 | $2.63 | $3.00 | +14.29% | 4,233 |
| Feb 1991 | $3.19 | $3.94 | $2.63 | $2.63 | -17.65% | 3,599 |
| Jan 1991 | $3.19 | $4.13 | $3.19 | $3.19 | 0.00% | 9,534 |
| Dec 1990 | $2.81 | $3.75 | $2.63 | $3.19 | +13.33% | 15,199 |
| Nov 1990 | $3.38 | $4.31 | $2.81 | $2.81 | -16.67% | 11,166 |
| Oct 1990 | $3.94 | $4.31 | $2.63 | $3.38 | -14.29% | 11,499 |
| Sep 1990 | $4.69 | $5.63 | $3.94 | $3.94 | -16.00% | 8,866 |
| Aug 1990 | $6.38 | $7.13 | $4.50 | $4.69 | -16.67% | 27,333 |
| Jul 1990 | $5.25 | $6.38 | $4.88 | $5.63 | +7.14% | 12,033 |
| Jun 1990 | $5.25 | $6.00 | $5.25 | $5.25 | 0.00% | 5,333 |
| May 1990 | $6.00 | $7.13 | $5.25 | $5.25 | -12.50% | 6,299 |
| Apr 1990 | $6.38 | $7.50 | $5.63 | $6.00 | -8.57% | 26,067 |
| Mar 1990 | $7.13 | $7.88 | $6.38 | $6.56 | -7.89% | 6,833 |
| Feb 1990 | $7.13 | $8.25 | $7.13 | $7.13 | +5.56% | 7,667 |
| Jan 1990 | $7.88 | $8.25 | $6.75 | $6.75 | -14.29% | 13,767 |
| Dec 1989 | $8.25 | $8.63 | $7.88 | $7.88 | -4.55% | 12,468 |
| Nov 1989 | $7.50 | $8.63 | $7.50 | $8.25 | +10.00% | 20,169 |
| Oct 1989 | $11.25 | $12.00 | $7.50 | $7.50 | -33.33% | 19,732 |
| Sep 1989 | $9.38 | $12.75 | $9.38 | $11.25 | +20.00% | 39,600 |
| Aug 1989 | $6.56 | $10.13 | $6.56 | $9.38 | +42.86% | 13,633 |
| Jul 1989 | $7.31 | $7.88 | $6.56 | $6.56 | -10.26% | 9,365 |
| Jun 1989 | $6.00 | $8.44 | $6.00 | $7.31 | +30.00% | 35,702 |
| May 1989 | $6.00 | $6.75 | $5.25 | $5.63 | -6.25% | 5,501 |
| Apr 1989 | $7.13 | $7.88 | $6.00 | $6.00 | -15.79% | 7,733 |
| Mar 1989 | $6.00 | $7.88 | $6.00 | $7.13 | +18.75% | 6,366 |
| Feb 1989 | $5.06 | $7.13 | $5.06 | $6.00 | +18.52% | 9,902 |
| Jan 1989 | $4.31 | $6.75 | $4.31 | $5.06 | +17.39% | 5,998 |
| Dec 1988 | $3.75 | $4.69 | $3.75 | $4.31 | +15.00% | 14,801 |
| Nov 1988 | $5.06 | $5.63 | $3.75 | $3.75 | -23.08% | 17,066 |
| Oct 1988 | $3.38 | $6.19 | $3.38 | $4.88 | +44.44% | 18,899 |
| Sep 1988 | $6.00 | $6.75 | $3.00 | $3.38 | -43.75% | 10,567 |
| Aug 1988 | $7.31 | $8.06 | $6.00 | $6.00 | -17.95% | 14,332 |
| Jul 1988 | $7.69 | $8.63 | $6.94 | $7.31 | -4.88% | 8,867 |
| Jun 1988 | $7.88 | $9.00 | $7.69 | $7.69 | -2.38% | 16,731 |
| May 1988 | $7.50 | $9.75 | $7.50 | $7.88 | +5.00% | 14,000 |
| Apr 1988 | $8.25 | $8.63 | $7.13 | $7.50 | -6.98% | 18,201 |
| Mar 1988 | $7.13 | $8.63 | $6.75 | $8.06 | +13.16% | 16,600 |
| Feb 1988 | $8.63 | $8.81 | $6.19 | $7.13 | -17.39% | 19,735 |
| Jan 1988 | $9.00 | $10.88 | $8.63 | $8.63 | -4.17% | 20,399 |
| Dec 1987 | $7.13 | $9.38 | $6.56 | $9.00 | +26.32% | 12,599 |
| Nov 1987 | $6.38 | $7.50 | $4.88 | $7.13 | +11.76% | 21,666 |
| Oct 1987 | $9.56 | $9.94 | $6.00 | $6.38 | -33.33% | 59,602 |
| Sep 1987 | $9.94 | $10.88 | $9.56 | $9.56 | -3.77% | 22,732 |
| Aug 1987 | $11.63 | $11.81 | $9.94 | $9.94 | -8.62% | 26,168 |
| Jul 1987 | $9.00 | $12.19 | $8.44 | $10.88 | +20.83% | 59,469 |
| Jun 1987 | $10.13 | $10.50 | $9.00 | $9.00 | -11.11% | 33,769 |
| May 1987 | $11.44 | $11.81 | $10.13 | $10.13 | -11.48% | 46,768 |
| Apr 1987 | $10.31 | $12.75 | $9.94 | $11.44 | +10.91% | 143,101 |
| Mar 1987 | $7.50 | $10.69 | $7.50 | $10.31 | +37.50% | 80,033 |
| Feb 1987 | $8.63 | $8.63 | $7.13 | $7.50 | -13.04% | 40,533 |
| Jan 1987 | $6.75 | $9.00 | $6.56 | $8.63 | +27.78% | 56,300 |
| Dec 1986 | $6.75 | $7.31 | $6.56 | $6.75 | +2.86% | 32,335 |
| Nov 1986 | $6.75 | $7.13 | $6.38 | $6.56 | -2.78% | 13,633 |
| Oct 1986 | $6.38 | $7.69 | $6.38 | $6.75 | +5.88% | 38,701 |
| Sep 1986 | $6.75 | $7.13 | $6.00 | $6.38 | 0.00% | 40,234 |
| Aug 1986 | $5.81 | $6.75 | $5.63 | $6.38 | +9.68% | 22,599 |
| Jul 1986 | $6.38 | $6.75 | $5.81 | $5.81 | -8.82% | 15,332 |
| Jun 1986 | $6.75 | $6.75 | $5.81 | $6.38 | -5.56% | 52,766 |
| May 1986 | $6.38 | $7.13 | $6.00 | $6.75 | +5.88% | 68,734 |
| Apr 1986 | $7.31 | $7.50 | $6.19 | $6.38 | -12.82% | 62,868 |
| Mar 1986 | $6.00 | $9.75 | $6.00 | $7.31 | +30.00% | 204,301 |
| Feb 1986 | $6.75 | $8.44 | $5.63 | $5.63 | -16.67% | 127,934 |
| Jan 1986 | $7.13 | $9.38 | $6.38 | $6.75 | -5.26% | 221,732 |
| Dec 1985 | $6.38 | $7.50 | $6.00 | $7.13 | +11.76% | 115,633 |
| Nov 1985 | $3.75 | $6.75 | $3.38 | $6.38 | +70.00% | 116,202 |
| Oct 1985 | $3.38 | $4.50 | $3.38 | $3.75 | +11.11% | 36,966 |
| Sep 1985 | $3.75 | $4.50 | $3.19 | $3.38 | -10.00% | 29,135 |
| Aug 1985 | $3.19 | $4.13 | $2.81 | $3.75 | +42.86% | 42,099 |
| Jul 1985 | $2.06 | $3.00 | $2.06 | $2.63 | +27.27% | 6,234 |
| Jun 1985 | $2.44 | $2.81 | $2.06 | $2.06 | -15.38% | 5,700 |
| May 1985 | $2.81 | $3.00 | $2.44 | $2.44 | -13.33% | 24,533 |
| Apr 1985 | $3.00 | $3.19 | $2.81 | $2.81 | -6.25% | 17,999 |
| Mar 1985 | $3.56 | $3.75 | $3.00 | $3.00 | -15.79% | 16,033 |
| Feb 1985 | $3.00 | $3.75 | $3.00 | $3.56 | +18.75% | 8,434 |
| Jan 1985 | $3.38 | $3.75 | $3.00 | $3.00 | -11.11% | 8,866 |
| Dec 1984 | $3.00 | $3.56 | $2.81 | $3.38 | +12.50% | 17,166 |
| Nov 1984 | $3.38 | $3.94 | $3.00 | $3.00 | 0.00% | 12,599 |
| Oct 1984 | $3.38 | $3.56 | $2.81 | $3.00 | -11.11% | 14,501 |
| Sep 1984 | $3.56 | $3.94 | $3.38 | $3.38 | -5.26% | 10,734 |
| Aug 1984 | $3.75 | $4.31 | $3.56 | $3.56 | -5.00% | 7,400 |
| Jul 1984 | $4.50 | $4.69 | $3.56 | $3.75 | -16.67% | 22,166 |
| Jun 1984 | $5.25 | $5.63 | $4.50 | $4.50 | -14.29% | 7,699 |
| May 1984 | $5.81 | $6.19 | $5.25 | $5.25 | -9.68% | 11,167 |
| Apr 1984 | $5.63 | $6.19 | $5.63 | $5.81 | +3.33% | 10,866 |
| Mar 1984 | $6.19 | $6.94 | $5.25 | $5.63 | -9.09% | 6,301 |
| Feb 1984 | $6.19 | $6.75 | $6.00 | $6.19 | 0.00% | 12,866 |
| Jan 1984 | $6.19 | $6.75 | $6.00 | $6.19 | 0.00% | 19,566 |
| Dec 1983 | $5.25 | $6.56 | $5.25 | $6.19 | +17.86% | 22,267 |
| Nov 1983 | $4.50 | $5.63 | $4.13 | $5.25 | +16.67% | 13,067 |
| Oct 1983 | $4.31 | $5.06 | $4.13 | $4.50 | +4.35% | 12,833 |
| Sep 1983 | $4.69 | $5.44 | $4.31 | $4.31 | -8.00% | 11,600 |
| Aug 1983 | $4.50 | $5.44 | $4.13 | $4.69 | +4.17% | 11,566 |
| Jul 1983 | $4.88 | $5.81 | $4.50 | $4.50 | -7.69% | 17,999 |
| Jun 1983 | $5.44 | $6.00 | $4.88 | $4.88 | -10.34% | 6,699 |
| May 1983 | $5.44 | $6.38 | $5.44 | $5.44 | +3.57% | 21,134 |
| Apr 1983 | $4.31 | $6.00 | $3.94 | $5.25 | +21.74% | 14,566 |
| Mar 1983 | $4.88 | $5.25 | $3.94 | $4.31 | -11.54% | 18,631 |
| Feb 1983 | $4.31 | $5.25 | $4.31 | $4.88 | +13.04% | 34,333 |
| Jan 1983 | $3.38 | $5.25 | $3.38 | $4.31 | +35.29% | 35,267 |
| Dec 1982 | $3.00 | $3.75 | $2.63 | $3.19 | +6.25% | 11,535 |
| Nov 1982 | $3.38 | $3.94 | $3.00 | $3.00 | -11.11% | 26,332 |
| Oct 1982 | $4.13 | $4.50 | $3.38 | $3.38 | -10.00% | 15,199 |
| Sep 1982 | $2.06 | $5.25 | $2.06 | $3.75 | +81.82% | 34,700 |
| Aug 1982 | $2.25 | $2.81 | $2.06 | $2.06 | -8.33% | 6,167 |
| Jul 1982 | $2.25 | $2.81 | $2.06 | $2.25 | 0.00% | 4,800 |
| Jun 1982 | $2.63 | $3.00 | $2.25 | $2.25 | -14.29% | 433 |
| May 1982 | $3.19 | $3.94 | $2.63 | $2.63 | -17.65% | 5,333 |
| Apr 1982 | $2.44 | $3.94 | $2.25 | $3.19 | +30.77% | 9,300 |
| Mar 1982 | $2.25 | $3.00 | $1.88 | $2.44 | +8.33% | 5,065 |
| Feb 1982 | $2.81 | $3.00 | $2.25 | $2.25 | -20.00% | 6,667 |
| Jan 1982 | $3.00 | $3.38 | $2.63 | $2.81 | -6.25% | 18,198 |
| Dec 1981 | $2.06 | $3.19 | $1.50 | $3.00 | +45.45% | 23,534 |
| Nov 1981 | $2.06 | $3.00 | $2.06 | $2.06 | 0.00% | 15,999 |
| Oct 1981 | $1.50 | $3.38 | $1.31 | $2.06 | +37.50% | 18,867 |
| Sep 1981 | $2.81 | $3.38 | $1.50 | $1.50 | -46.67% | 13,934 |
| Aug 1981 | $2.63 | $4.13 | $2.44 | $2.81 | +7.14% | 16,467 |
| Jul 1981 | $3.75 | $4.50 | $2.63 | $2.63 | -30.00% | 15,234 |
| Jun 1981 | $6.75 | $7.13 | $3.75 | $3.75 | -44.44% | 20,468 |
| May 1981 | $4.50 | $8.25 | $4.13 | $6.75 | +50.00% | 59,899 |
| Apr 1981 | $5.63 | $6.38 | $4.50 | $4.50 | -20.00% | 7,267 |
| Mar 1981 | $5.44 | $6.75 | $5.44 | $5.63 | – | 8,066 |
Seasonality
KGC 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 | 6.3% | -6.6% | 7.4% | 7.7% | 4.2% | -2.6% | 4.2% | 6.8% | -3.1% | -0.7% | 3.8% | 3.4% |
| Months up | 7 of 10 | 1 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 12.1% | 17.2% | -17.4% | -0.9% | -0.1% | -21.7% | -2.2% | 33.0% | -21.5% | -16.4% | ||
| 2025 | 21.7% | -5.0% | 17.9% | 17.0% | 0.1% | 6.0% | 2.4% | 30.8% | 18.9% | -6.5% | 21.0% | 0.2% |
| 2024 | -8.9% | -11.1% | 25.8% | 5.2% | 26.5% | 2.3% | 8.9% | 0.1% | 3.5% | 7.7% | -3.4% | -4.5% |
| 2023 | 13.4% | -21.1% | 29.7% | 7.2% | -6.1% | 1.3% | 4.4% | 2.5% | -10.1% | 14.3% | 13.6% | 2.7% |
| 2022 | -7.1% | -7.2% | 18.0% | -13.6% | -11.4% | -19.9% | -4.8% | -3.0% | 14.6% | -3.5% | 14.6% | -1.0% |
| 2021 | -4.9% | -10.7% | 7.6% | 5.5% | 15.1% | -21.3% | 3.3% | -7.8% | -11.0% | 12.1% | -0.5% | -2.4% |
| 2020 | 7.0% | -1.0% | -20.7% | 66.1% | -0.9% | 10.2% | 29.8% | -5.2% | -0.7% | -9.3% | -10.0% | 2.8% |
| 2019 | 3.7% | -0.9% | 3.3% | -7.6% | 2.8% | 18.7% | 3.6% | 23.6% | -7.4% | 5.4% | -10.7% | 9.5% |
| 2018 | 0.2% | -17.3% | 10.3% | -1.8% | -7.2% | 4.4% | -4.3% | -16.7% | -10.0% | -4.1% | 4.6% | 19.6% |
| 2017 | 25.4% | -9.2% | -0.8% | -0.6% | 23.5% | -5.6% | 1.2% | 10.7% | -7.0% | -6.8% | 5.3% | 3.8% |