KLA Corp (KLAC) stock
KLACNasdaqOptical Instruments & LensesFiscal year ends June 30
Financials through Q1 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3021% above fair value
$157.91−9.52 (-5.69%)
Close on Oct 30, 2026Market cap $206.32BP/E 39.5Yield 0.51%
Price history
KLA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.91
-5.69% on the day
52-week range
$107.20 – $307.37
-48.6% from the high
Change over 52 weeks
+30.0%
From $121.44 on Oct 30, 2025
Average volume
11.30M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $196.69 | $208.68 | $144.82 | $157.91 | -18.99% | 251,186,614 |
| Sep 2026 | $172.74 | $197.60 | $165.89 | $194.93 | +11.10% | 198,944,911 |
| Aug 2026 | $177.97 | $214.80 | $174.17 | $175.45 | -4.03% | 199,857,905 |
| Jul 2026 | $285.52 | $290.84 | $169.81 | $182.82 | -39.41% | 299,176,369 |
| Jun 2026 | $189.86 | $307.37 | $188.60 | $301.71 | +57.00% | 308,501,920 |
| May 2026 | $173.30 | $206.01 | $167.68 | $192.17 | +9.79% | 202,622,030 |
| Apr 2026 | $148.42 | $193.94 | $145.10 | $175.04 | +18.88% | 190,499,510 |
| Mar 2026 | $147.50 | $158.25 | $132.10 | $147.24 | -3.42% | 230,019,870 |
| Feb 2026 | $140.00 | $157.73 | $128.50 | $152.46 | +6.77% | 210,264,380 |
| Jan 2026 | $125.97 | $169.34 | $125.06 | $142.79 | +17.52% | 252,791,610 |
| Dec 2025 | $116.50 | $128.68 | $115.12 | $121.51 | +3.37% | 176,475,420 |
| Nov 2025 | $121.61 | $124.31 | $107.20 | $117.55 | -2.75% | 207,516,200 |
| Oct 2025 | $107.52 | $128.45 | $98.10 | $120.87 | +12.07% | 256,799,090 |
| Sep 2025 | $84.58 | $108.56 | $83.22 | $107.86 | +23.69% | 193,774,750 |
| Aug 2025 | $85.62 | $95.93 | $85.53 | $87.20 | -0.80% | 201,282,900 |
| Jul 2025 | $88.88 | $94.59 | $86.00 | $87.90 | -1.87% | 207,821,710 |
| Jun 2025 | $75.24 | $91.48 | $75.20 | $89.57 | +18.35% | 257,888,000 |
| May 2025 | $68.92 | $761.10 | $67.48 | $75.69 | +7.71% | 241,023,058 |
| Apr 2025 | $67.40 | $72.18 | $55.13 | $70.27 | +3.37% | 315,181,870 |
| Mar 2025 | $71.45 | $73.51 | $65.37 | $67.98 | -4.10% | 216,520,900 |
| Feb 2025 | $72.74 | $79.40 | $69.19 | $70.88 | -3.98% | 185,232,270 |
| Jan 2025 | $63.47 | $78.71 | $63.19 | $73.82 | +17.16% | 261,700,200 |
| Dec 2024 | $64.50 | $67.05 | $61.34 | $63.01 | -2.61% | 226,263,080 |
| Nov 2024 | $66.65 | $69.44 | $60.94 | $64.70 | -2.88% | 245,001,820 |
| Oct 2024 | $77.85 | $83.30 | $65.47 | $66.62 | -13.97% | 254,922,450 |
| Sep 2024 | $80.56 | $82.20 | $69.64 | $77.44 | -5.49% | 189,071,410 |
| Aug 2024 | $82.12 | $83.99 | $64.80 | $81.94 | -0.44% | 223,377,480 |
| Jul 2024 | $82.32 | $89.63 | $74.94 | $82.31 | -0.17% | 205,344,690 |
| Jun 2024 | $77.15 | $87.66 | $73.56 | $82.45 | +8.56% | 152,951,470 |
| May 2024 | $68.05 | $79.20 | $66.25 | $75.95 | +10.19% | 176,166,050 |
| Apr 2024 | $70.00 | $71.82 | $62.32 | $68.93 | -1.33% | 194,582,080 |
| Mar 2024 | $68.83 | $72.92 | $66.87 | $69.86 | +2.38% | 190,788,820 |
| Feb 2024 | $59.88 | $68.77 | $59.30 | $68.23 | +14.86% | 191,801,990 |
| Jan 2024 | $57.32 | $65.88 | $54.24 | $59.40 | +2.19% | 220,747,510 |
| Dec 2023 | $54.32 | $59.74 | $52.71 | $58.13 | +6.73% | 164,115,520 |
| Nov 2023 | $47.23 | $56.28 | $46.58 | $54.46 | +15.95% | 210,042,290 |
| Oct 2023 | $45.91 | $50.69 | $44.83 | $46.97 | +2.41% | 209,482,710 |
| Sep 2023 | $50.36 | $52.02 | $44.02 | $45.87 | -8.61% | 193,419,230 |
| Aug 2023 | $51.40 | $51.73 | $46.81 | $50.19 | -2.35% | 202,131,100 |
| Jul 2023 | $48.50 | $51.68 | $44.90 | $51.40 | +5.96% | 225,258,630 |
| Jun 2023 | $44.54 | $48.83 | $43.72 | $48.50 | +9.49% | 206,139,130 |
| May 2023 | $38.58 | $47.40 | $36.97 | $44.30 | +14.60% | 226,678,820 |
| Apr 2023 | $39.72 | $40.15 | $35.59 | $38.65 | -3.16% | 201,245,460 |
| Mar 2023 | $37.38 | $39.99 | $35.98 | $39.92 | +5.22% | 250,640,480 |
| Feb 2023 | $39.26 | $42.18 | $37.39 | $37.94 | -3.34% | 212,319,760 |
| Jan 2023 | $38.40 | $42.95 | $37.26 | $39.25 | +4.10% | 263,292,530 |
| Dec 2022 | $39.50 | $41.96 | $36.63 | $37.70 | -4.10% | 274,678,300 |
| Nov 2022 | $32.35 | $39.48 | $30.73 | $39.32 | +24.24% | 334,954,120 |
| Oct 2022 | $30.62 | $33.49 | $25.02 | $31.65 | +4.57% | 452,702,990 |
| Sep 2022 | $33.49 | $36.27 | $30.22 | $30.26 | -12.06% | 376,325,180 |
| Aug 2022 | $38.12 | $39.90 | $33.99 | $34.41 | -10.28% | 310,516,690 |
| Jul 2022 | $30.96 | $38.82 | $28.28 | $38.35 | +20.20% | 304,400,300 |
| Jun 2022 | $36.65 | $37.20 | $30.50 | $31.91 | -12.54% | 278,145,960 |
| May 2022 | $32.17 | $37.23 | $30.64 | $36.49 | +14.28% | 310,102,820 |
| Apr 2022 | $36.92 | $37.01 | $31.20 | $31.93 | -12.78% | 278,993,530 |
| Mar 2022 | $34.66 | $38.69 | $31.06 | $36.61 | +5.04% | 311,890,020 |
| Feb 2022 | $38.98 | $40.58 | $32.93 | $34.85 | -10.47% | 292,440,170 |
| Jan 2022 | $43.11 | $45.71 | $34.40 | $38.93 | -9.50% | 345,093,380 |
| Dec 2021 | $41.53 | $44.24 | $38.16 | $43.01 | +5.39% | 294,996,950 |
| Nov 2021 | $37.30 | $42.72 | $36.92 | $40.81 | +9.49% | 241,377,530 |
| Oct 2021 | $33.67 | $38.90 | $31.80 | $37.28 | +11.43% | 216,134,540 |
| Sep 2021 | $34.10 | $37.46 | $33.39 | $33.45 | -1.60% | 226,779,590 |
| Aug 2021 | $34.82 | $35.67 | $31.35 | $34.00 | -2.36% | 202,797,570 |
| Jul 2021 | $32.42 | $35.67 | $28.74 | $34.82 | +7.39% | 228,701,600 |
| Jun 2021 | $31.99 | $32.66 | $30.25 | $32.42 | +2.31% | 219,928,540 |
| May 2021 | $31.76 | $32.39 | $28.59 | $31.69 | +0.49% | 248,194,240 |
| Apr 2021 | $33.70 | $35.97 | $31.29 | $31.54 | -4.56% | 266,881,000 |
| Mar 2021 | $31.60 | $33.33 | $27.32 | $33.04 | +6.16% | 380,282,620 |
| Feb 2021 | $28.60 | $34.22 | $28.25 | $31.12 | +11.13% | 236,822,010 |
| Jan 2021 | $26.21 | $31.76 | $25.77 | $28.01 | +8.17% | 226,753,490 |
| Dec 2020 | $25.45 | $26.89 | $25.20 | $25.89 | +2.75% | 191,106,100 |
| Nov 2020 | $19.98 | $25.70 | $19.88 | $25.20 | +27.79% | 181,117,580 |
| Oct 2020 | $19.76 | $22.35 | $19.02 | $19.72 | +1.78% | 231,781,530 |
| Sep 2020 | $20.59 | $21.62 | $17.13 | $19.37 | -5.56% | 305,163,700 |
| Aug 2020 | $20.26 | $21.86 | $19.83 | $20.51 | +2.66% | 219,140,430 |
| Jul 2020 | $19.45 | $20.93 | $18.71 | $19.98 | +2.75% | 271,130,120 |
| Jun 2020 | $17.50 | $19.75 | $17.29 | $19.45 | +10.53% | 280,955,230 |
| May 2020 | $15.83 | $18.03 | $14.75 | $17.60 | +7.23% | 338,895,780 |
| Apr 2020 | $13.87 | $17.72 | $12.56 | $16.41 | +14.16% | 271,027,820 |
| Mar 2020 | $15.45 | $16.07 | $11.02 | $14.37 | -6.49% | 520,810,680 |
| Feb 2020 | $16.73 | $18.01 | $14.21 | $15.37 | -7.26% | 351,071,690 |
| Jan 2020 | $18.08 | $18.45 | $16.53 | $16.57 | -6.98% | 237,742,530 |
| Dec 2019 | $16.40 | $17.97 | $15.56 | $17.82 | +8.73% | 242,481,150 |
| Nov 2019 | $17.01 | $18.00 | $15.78 | $16.39 | -3.06% | 273,559,860 |
| Oct 2019 | $16.08 | $17.53 | $15.36 | $16.90 | +6.01% | 314,454,540 |
| Sep 2019 | $14.95 | $16.27 | $14.61 | $15.95 | +7.81% | 384,673,360 |
| Aug 2019 | $13.65 | $14.88 | $12.52 | $14.79 | +8.49% | 353,126,770 |
| Jul 2019 | $12.18 | $14.27 | $11.59 | $13.63 | +15.33% | 285,043,730 |
| Jun 2019 | $10.38 | $11.97 | $10.13 | $11.82 | +14.68% | 305,846,090 |
| May 2019 | $12.84 | $12.90 | $10.19 | $10.31 | -19.15% | 421,329,840 |
| Apr 2019 | $11.99 | $12.82 | $11.94 | $12.75 | +6.76% | 244,953,720 |
| Mar 2019 | $11.66 | $12.47 | $11.24 | $11.94 | +3.39% | 304,427,110 |
| Feb 2019 | $10.69 | $11.75 | $10.35 | $11.55 | +8.37% | 360,231,890 |
| Jan 2019 | $8.75 | $10.87 | $8.57 | $10.66 | +19.09% | 322,887,440 |
| Dec 2018 | $10.05 | $10.16 | $8.07 | $8.95 | -9.20% | 364,513,550 |
| Nov 2018 | $9.20 | $9.89 | $9.03 | $9.86 | +7.67% | 378,281,230 |
| Oct 2018 | $10.25 | $10.30 | $8.46 | $9.15 | -10.00% | 445,239,920 |
| Sep 2018 | $11.73 | $11.93 | $9.96 | $10.17 | -12.48% | 354,174,370 |
| Aug 2018 | $11.78 | $11.97 | $10.84 | $11.62 | -1.03% | 307,620,570 |
| Jul 2018 | $10.13 | $12.24 | $10.04 | $11.74 | +14.52% | 296,847,440 |
| Jun 2018 | $11.45 | $11.86 | $9.98 | $10.25 | -9.45% | 307,611,260 |
| May 2018 | $10.17 | $11.53 | $10.04 | $11.32 | +11.29% | 265,471,580 |
| Apr 2018 | $10.83 | $11.16 | $9.79 | $10.17 | -6.67% | 314,793,190 |
| Mar 2018 | $11.29 | $12.40 | $10.51 | $10.90 | -3.79% | 313,973,220 |
| Feb 2018 | $10.93 | $11.56 | $9.61 | $11.33 | +3.20% | 326,521,220 |
| Jan 2018 | $10.58 | $12.17 | $10.47 | $10.98 | +4.50% | 303,718,840 |
| Dec 2017 | $10.13 | $11.44 | $9.97 | $10.51 | +2.77% | 263,055,460 |
| Nov 2017 | $11.00 | $11.00 | $9.89 | $10.22 | -6.11% | 383,337,730 |
| Oct 2017 | $10.55 | $10.98 | $10.10 | $10.89 | +2.73% | 295,258,690 |
| Sep 2017 | $9.41 | $10.61 | $9.25 | $10.60 | +13.14% | 255,100,520 |
| Aug 2017 | $9.29 | $9.42 | $8.79 | $9.37 | +1.14% | 245,679,150 |
| Jul 2017 | $9.23 | $10.18 | $9.07 | $9.26 | +1.22% | 211,071,850 |
| Jun 2017 | $10.40 | $10.96 | $9.11 | $9.15 | -12.01% | 317,272,170 |
| May 2017 | $9.87 | $10.57 | $9.75 | $10.40 | +5.88% | 241,069,270 |
| Apr 2017 | $9.53 | $10.42 | $9.36 | $9.82 | +3.31% | 255,090,060 |
| Mar 2017 | $9.07 | $9.69 | $8.95 | $9.51 | +5.49% | 213,319,870 |
| Feb 2017 | $8.55 | $9.09 | $8.49 | $9.01 | +5.89% | 211,106,040 |
| Jan 2017 | $7.90 | $8.80 | $7.79 | $8.51 | +8.17% | 270,117,590 |
| Dec 2016 | $7.97 | $8.17 | $7.47 | $7.87 | -1.45% | 367,687,250 |
| Nov 2016 | $7.50 | $8.32 | $7.33 | $7.98 | +6.30% | 376,100,720 |
| Oct 2016 | $7.00 | $7.55 | $6.98 | $7.51 | +7.75% | 733,494,570 |
| Sep 2016 | $6.96 | $7.12 | $6.84 | $6.97 | +0.65% | 291,545,000 |
| Aug 2016 | $7.56 | $7.76 | $6.69 | $6.93 | -8.52% | 379,370,000 |
| Jul 2016 | $7.30 | $7.79 | $7.15 | $7.57 | +3.36% | 189,743,000 |
| Jun 2016 | $7.28 | $7.52 | $7.10 | $7.33 | +0.44% | 246,291,000 |
| May 2016 | $7.03 | $7.31 | $6.73 | $7.29 | +4.28% | 182,901,000 |
| Apr 2016 | $7.27 | $7.36 | $6.95 | $6.99 | -3.94% | 193,392,000 |
| Mar 2016 | $6.82 | $7.32 | $6.77 | $7.28 | +7.48% | 260,364,000 |
| Feb 2016 | $6.64 | $6.84 | $6.23 | $6.77 | +1.12% | 469,240,000 |
| Jan 2016 | $6.80 | $6.92 | $6.36 | $6.70 | -3.40% | 301,756,000 |
| Dec 2015 | $6.68 | $7.03 | $6.66 | $6.94 | +4.33% | 286,015,000 |
| Nov 2015 | $6.70 | $6.75 | $6.53 | $6.65 | -0.97% | 337,537,000 |
| Oct 2015 | $5.00 | $6.73 | $4.87 | $6.71 | +34.24% | 824,247,000 |
| Sep 2015 | $4.83 | $5.33 | $4.68 | $5.00 | -0.22% | 404,775,000 |
| Aug 2015 | $5.27 | $5.45 | $4.50 | $5.01 | -5.54% | 307,850,000 |
| Jul 2015 | $5.67 | $5.74 | $5.04 | $5.31 | -5.62% | 333,639,000 |
| Jun 2015 | $6.01 | $6.01 | $5.52 | $5.62 | -5.78% | 283,542,000 |
| May 2015 | $5.91 | $6.07 | $5.78 | $5.97 | +1.46% | 223,542,000 |
| Apr 2015 | $5.83 | $6.08 | $5.71 | $5.88 | +0.87% | 336,822,000 |
| Mar 2015 | $6.52 | $6.62 | $5.75 | $5.83 | -10.27% | 309,745,000 |
| Feb 2015 | $6.14 | $6.67 | $6.02 | $6.50 | +5.68% | 220,340,000 |
| Jan 2015 | $7.06 | $7.13 | $6.13 | $6.15 | -12.59% | 377,024,000 |
| Dec 2014 | $6.91 | $7.31 | $6.62 | $7.03 | +1.27% | 335,503,000 |
| Nov 2014 | $7.90 | $8.42 | $6.67 | $6.94 | -12.27% | 320,409,000 |
| Oct 2014 | $7.89 | $7.99 | $6.53 | $7.92 | +0.47% | 590,936,000 |
| Sep 2014 | $7.65 | $8.13 | $7.65 | $7.88 | +3.09% | 329,219,000 |
| Aug 2014 | $7.14 | $7.67 | $7.09 | $7.64 | +6.90% | 220,030,000 |
| Jul 2014 | $7.27 | $7.54 | $7.01 | $7.15 | -1.58% | 443,195,000 |
| Jun 2014 | $6.57 | $7.28 | $6.52 | $7.26 | +10.87% | 260,074,000 |
| May 2014 | $6.40 | $6.59 | $6.14 | $6.55 | +2.39% | 246,522,000 |
| Apr 2014 | $6.96 | $7.19 | $6.22 | $6.40 | -7.45% | 398,028,000 |
| Mar 2014 | $6.45 | $7.08 | $6.39 | $6.91 | +6.12% | 286,159,000 |
| Feb 2014 | $6.02 | $6.61 | $5.94 | $6.52 | +5.99% | 242,284,000 |
| Jan 2014 | $6.40 | $6.43 | $6.06 | $6.15 | -4.64% | 311,458,000 |
| Dec 2013 | $6.36 | $6.47 | $6.05 | $6.45 | +0.92% | 226,824,290 |
| Nov 2013 | $6.59 | $6.59 | $6.16 | $6.39 | -2.64% | 227,424,000 |
| Oct 2013 | $6.10 | $6.71 | $5.88 | $6.56 | +7.81% | 325,630,000 |
| Sep 2013 | $5.58 | $6.25 | $5.51 | $6.09 | +10.34% | 288,257,000 |
| Aug 2013 | $5.92 | $6.02 | $5.47 | $5.52 | -5.94% | 259,280,000 |
| Jul 2013 | $5.62 | $6.09 | $5.43 | $5.86 | +5.20% | 398,320,000 |
| Jun 2013 | $5.67 | $5.76 | $5.34 | $5.57 | -0.99% | 325,818,000 |
| May 2013 | $5.42 | $5.68 | $5.35 | $5.63 | +3.76% | 452,299,000 |
| Apr 2013 | $5.27 | $5.70 | $5.02 | $5.43 | +2.86% | 492,161,000 |
| Mar 2013 | $5.44 | $5.58 | $5.08 | $5.27 | -3.69% | 374,407,000 |
| Feb 2013 | $5.54 | $5.72 | $5.30 | $5.48 | -0.27% | 395,396,000 |
| Jan 2013 | $4.88 | $5.80 | $4.74 | $5.49 | +14.97% | 508,932,000 |
| Dec 2012 | $4.57 | $4.88 | $4.51 | $4.78 | +5.04% | 294,937,000 |
| Nov 2012 | $4.69 | $4.89 | $4.32 | $4.55 | -2.32% | 503,956,000 |
| Oct 2012 | $4.80 | $4.89 | $4.47 | $4.66 | -2.43% | 545,682,000 |
| Sep 2012 | $5.13 | $5.30 | $4.64 | $4.77 | -7.02% | 493,794,000 |
| Aug 2012 | $5.14 | $5.41 | $5.04 | $5.13 | +0.79% | 404,961,000 |
| Jul 2012 | $4.91 | $5.15 | $4.48 | $5.09 | +3.37% | 511,797,000 |
| Jun 2012 | $4.51 | $5.02 | $4.41 | $4.93 | +7.46% | 452,232,000 |
| May 2012 | $5.22 | $5.29 | $4.48 | $4.58 | -12.09% | 565,982,000 |
| Apr 2012 | $5.42 | $5.54 | $5.12 | $5.21 | -4.21% | 425,147,000 |
| Mar 2012 | $4.85 | $5.52 | $4.66 | $5.44 | +12.46% | 580,234,000 |
| Feb 2012 | $5.18 | $5.23 | $4.73 | $4.84 | -5.32% | 503,804,000 |
| Jan 2012 | $4.87 | $5.31 | $4.68 | $5.11 | +5.93% | 697,954,000 |
| Dec 2011 | $4.61 | $4.94 | $4.51 | $4.83 | +4.66% | 552,611,000 |
| Nov 2011 | $4.55 | $4.88 | $4.21 | $4.61 | -2.10% | 613,147,000 |
| Oct 2011 | $3.81 | $4.80 | $3.66 | $4.71 | +23.01% | 793,169,000 |
| Sep 2011 | $3.68 | $4.10 | $3.32 | $3.83 | +4.36% | 793,976,000 |
| Aug 2011 | $3.98 | $4.03 | $3.36 | $3.67 | -7.89% | 869,240,000 |
| Jul 2011 | $4.05 | $4.46 | $3.95 | $3.98 | -1.63% | 662,242,000 |
| Jun 2011 | $4.29 | $4.34 | $3.79 | $4.05 | -6.08% | 472,852,000 |
| May 2011 | $4.41 | $4.62 | $4.01 | $4.31 | -1.82% | 518,531,000 |
| Apr 2011 | $4.74 | $4.78 | $4.14 | $4.39 | -7.23% | 540,015,000 |
| Mar 2011 | $4.90 | $5.18 | $4.40 | $4.73 | -3.07% | 567,538,000 |
| Feb 2011 | $4.43 | $5.00 | $4.43 | $4.88 | +10.75% | 451,589,000 |
| Jan 2011 | $3.86 | $4.60 | $3.69 | $4.41 | +14.08% | 599,133,000 |
| Dec 2010 | $3.73 | $4.04 | $3.73 | $3.86 | +5.37% | 369,912,000 |
| Nov 2010 | $3.58 | $3.82 | $3.52 | $3.67 | +2.66% | 450,597,000 |
| Oct 2010 | $3.55 | $3.71 | $3.30 | $3.57 | +1.39% | 755,010,000 |
| Sep 2010 | $2.86 | $3.57 | $2.79 | $3.52 | +25.78% | 825,511,000 |
| Aug 2010 | $3.20 | $3.29 | $2.78 | $2.80 | -11.56% | 689,681,000 |
| Jul 2010 | $2.78 | $3.22 | $2.67 | $3.17 | +13.59% | 1,014,115,000 |
| Jun 2010 | $3.05 | $3.23 | $2.77 | $2.79 | -9.39% | 1,051,846,000 |
| May 2010 | $3.44 | $3.55 | $2.84 | $3.08 | -9.66% | 863,590,000 |
| Apr 2010 | $3.13 | $3.61 | $3.07 | $3.41 | +10.12% | 776,981,000 |
| Mar 2010 | $2.94 | $3.15 | $2.77 | $3.09 | +6.18% | 851,071,000 |
| Feb 2010 | $2.85 | $3.10 | $2.80 | $2.91 | +3.30% | 837,235,000 |
| Jan 2010 | $3.66 | $3.74 | $2.78 | $2.82 | -22.01% | 859,962,000 |
| Dec 2009 | $3.13 | $3.75 | $3.13 | $3.62 | +15.75% | 710,996,000 |
| Nov 2009 | $3.26 | $3.41 | $3.11 | $3.12 | -3.91% | 596,093,000 |
| Oct 2009 | $3.57 | $3.77 | $3.23 | $3.25 | -9.34% | 957,036,000 |
| Sep 2009 | $3.14 | $3.64 | $2.99 | $3.59 | +14.94% | 892,206,000 |
| Aug 2009 | $3.21 | $3.28 | $2.94 | $3.12 | -2.13% | 777,911,000 |
| Jul 2009 | $2.54 | $3.24 | $2.48 | $3.19 | +26.26% | 1,333,256,000 |
| Jun 2009 | $2.75 | $2.97 | $2.30 | $2.53 | -6.48% | 1,222,425,000 |
| May 2009 | $2.78 | $2.92 | $2.46 | $2.70 | -2.67% | 976,204,000 |
| Apr 2009 | $1.96 | $2.84 | $1.95 | $2.77 | +38.70% | 1,204,326,000 |
| Mar 2009 | $1.69 | $2.22 | $1.53 | $2.00 | +15.94% | 1,172,026,000 |
| Feb 2009 | $1.97 | $2.14 | $1.65 | $1.73 | -13.92% | 1,021,316,000 |
| Jan 2009 | $2.15 | $2.44 | $1.80 | $2.00 | -8.03% | 1,014,235,000 |
| Dec 2008 | $1.85 | $2.28 | $1.72 | $2.18 | +15.84% | 781,771,000 |
| Nov 2008 | $2.30 | $2.42 | $1.48 | $1.88 | -19.10% | 917,575,000 |
| Oct 2008 | $3.14 | $3.16 | $1.78 | $2.33 | -26.54% | 1,478,613,000 |
| Sep 2008 | $3.76 | $3.81 | $3.08 | $3.17 | -14.60% | 1,129,808,000 |
| Aug 2008 | $3.74 | $4.08 | $3.58 | $3.71 | -1.41% | 852,603,000 |
| Jul 2008 | $4.06 | $4.20 | $3.62 | $3.76 | -7.66% | 1,025,354,000 |
| Jun 2008 | $4.62 | $4.66 | $3.89 | $4.07 | -11.73% | 889,440,000 |
| May 2008 | $4.36 | $4.71 | $4.33 | $4.61 | +5.59% | 682,250,000 |
| Apr 2008 | $3.76 | $4.62 | $3.76 | $4.37 | +17.74% | 1,117,554,000 |
| Mar 2008 | $4.17 | $4.25 | $3.50 | $3.71 | -11.69% | 1,176,798,000 |
| Feb 2008 | $4.24 | $4.51 | $3.99 | $4.20 | +0.55% | 902,092,000 |
| Jan 2008 | $4.79 | $4.84 | $4.01 | $4.18 | -13.25% | 1,087,065,000 |
| Dec 2007 | $4.78 | $5.19 | $4.75 | $4.82 | +0.17% | 517,179,000 |
| Nov 2007 | $5.26 | $5.27 | $4.66 | $4.81 | -8.68% | 783,275,000 |
| Oct 2007 | $5.60 | $5.81 | $5.10 | $5.27 | -5.61% | 1,010,398,000 |
| Sep 2007 | $5.72 | $5.90 | $5.48 | $5.58 | -2.94% | 655,229,000 |
| Aug 2007 | $5.69 | $6.14 | $5.50 | $5.75 | +1.20% | 961,500,000 |
| Jul 2007 | $5.49 | $6.27 | $5.48 | $5.68 | +3.35% | 1,046,132,000 |
| Jun 2007 | $5.51 | $5.68 | $5.29 | $5.50 | -0.05% | 884,188,000 |
| May 2007 | $5.55 | $5.71 | $5.33 | $5.50 | -1.03% | 1,008,514,000 |
| Apr 2007 | $5.34 | $5.66 | $5.27 | $5.56 | +4.18% | 961,128,000 |
| Mar 2007 | $5.08 | $5.49 | $4.95 | $5.33 | +3.05% | 1,050,474,000 |
| Feb 2007 | $4.90 | $5.47 | $4.83 | $5.17 | +5.06% | 966,015,000 |
| Jan 2007 | $5.00 | $5.28 | $4.69 | $4.93 | -1.01% | 951,265,000 |
| Dec 2006 | $5.16 | $5.24 | $4.93 | $4.98 | -3.72% | 631,756,000 |
| Nov 2006 | $4.93 | $5.28 | $4.68 | $5.17 | +5.08% | 731,822,000 |
| Oct 2006 | $4.46 | $5.05 | $4.34 | $4.92 | +10.57% | 948,515,000 |
| Sep 2006 | $4.42 | $4.69 | $4.25 | $4.45 | +1.28% | 758,460,000 |
| Aug 2006 | $4.19 | $4.58 | $4.03 | $4.39 | +4.08% | 915,719,000 |
| Jul 2006 | $4.15 | $4.29 | $3.84 | $4.22 | +1.49% | 1,009,403,000 |
| Jun 2006 | $4.09 | $4.26 | $3.91 | $4.16 | +1.29% | 881,889,000 |
| May 2006 | $4.81 | $5.15 | $3.87 | $4.10 | -14.78% | 1,271,521,000 |
| Apr 2006 | $4.86 | $5.00 | $4.56 | $4.82 | -0.41% | 851,925,000 |
| Mar 2006 | $5.23 | $5.44 | $4.78 | $4.84 | -7.41% | 850,576,000 |
| Feb 2006 | $5.19 | $5.46 | $5.03 | $5.22 | +0.48% | 828,671,000 |
| Jan 2006 | $4.93 | $5.50 | $4.86 | $5.20 | +5.37% | 955,494,000 |
| Dec 2005 | $5.17 | $5.50 | $4.90 | $4.93 | -3.63% | 660,020,000 |
| Nov 2005 | $4.63 | $5.30 | $4.58 | $5.12 | +10.56% | 858,473,000 |
| Oct 2005 | $4.88 | $4.99 | $4.40 | $4.63 | -5.05% | 927,448,000 |
| Sep 2005 | $5.04 | $5.10 | $4.69 | $4.88 | -3.85% | 729,238,000 |
| Aug 2005 | $5.15 | $5.20 | $4.76 | $5.07 | -1.91% | 867,447,000 |
| Jul 2005 | $4.37 | $5.21 | $4.34 | $5.17 | +18.36% | 1,162,477,000 |
| Jun 2005 | $4.54 | $4.76 | $4.36 | $4.37 | -3.81% | 1,044,420,000 |
| May 2005 | $3.92 | $4.62 | $3.86 | $4.54 | +16.59% | 1,107,890,000 |
| Apr 2005 | $4.63 | $4.68 | $3.74 | $3.90 | -15.34% | 1,336,010,000 |
| Mar 2005 | $4.97 | $5.06 | $4.45 | $4.60 | -6.88% | 1,295,085,000 |
| Feb 2005 | $4.62 | $5.16 | $4.58 | $4.94 | +6.83% | 1,178,442,000 |
| Jan 2005 | $4.68 | $4.70 | $4.17 | $4.63 | -0.71% | 1,202,198,000 |
| Dec 2004 | $4.55 | $4.99 | $4.48 | $4.66 | +3.37% | 930,060,000 |
| Nov 2004 | $4.54 | $4.76 | $4.32 | $4.51 | -1.03% | 1,114,087,000 |
| Oct 2004 | $4.24 | $4.60 | $3.94 | $4.55 | +9.76% | 1,651,804,000 |
| Sep 2004 | $3.71 | $4.20 | $3.63 | $4.15 | +11.00% | 1,423,735,000 |
| Aug 2004 | $4.10 | $4.12 | $3.50 | $3.74 | -9.36% | 1,241,660,000 |
| Jul 2004 | $4.92 | $4.92 | $3.72 | $4.12 | -16.50% | 1,835,788,000 |
| Jun 2004 | $4.78 | $4.98 | $4.41 | $4.94 | +2.49% | 1,135,116,000 |
| May 2004 | $4.16 | $4.84 | $4.09 | $4.82 | +15.54% | 1,616,557,000 |
| Apr 2004 | $5.05 | $5.40 | $4.11 | $4.17 | -17.06% | 1,782,783,000 |
| Mar 2004 | $5.28 | $5.48 | $4.89 | $5.03 | -4.61% | 1,899,025,000 |
| Feb 2004 | $5.72 | $5.79 | $5.24 | $5.27 | -7.56% | 1,317,800,000 |
| Jan 2004 | $5.88 | $6.28 | $5.56 | $5.70 | -2.60% | 1,699,829,000 |
| Dec 2003 | $5.90 | $6.01 | $5.27 | $5.85 | +0.02% | 1,597,992,000 |
| Nov 2003 | $5.77 | $6.13 | $5.45 | $5.85 | +2.20% | 1,303,660,000 |
| Oct 2003 | $5.21 | $6.08 | $5.16 | $5.73 | +10.99% | 1,994,680,000 |
| Sep 2003 | $5.95 | $5.96 | $5.14 | $5.16 | -13.20% | 1,973,410,000 |
| Aug 2003 | $5.15 | $5.96 | $4.78 | $5.95 | +15.10% | 1,702,834,000 |
| Jul 2003 | $4.60 | $5.38 | $4.50 | $5.17 | +11.17% | 2,084,711,000 |
| Jun 2003 | $4.69 | $5.16 | $4.52 | $4.65 | +0.50% | 2,169,183,000 |
| May 2003 | $4.10 | $4.65 | $3.87 | $4.62 | +12.76% | 2,176,707,000 |
| Apr 2003 | $3.60 | $4.19 | $3.57 | $4.10 | +14.08% | 2,452,130,000 |
| Mar 2003 | $3.60 | $4.08 | $3.21 | $3.59 | +0.53% | 2,730,349,000 |
| Feb 2003 | $3.29 | $3.59 | $3.13 | $3.58 | +9.53% | 2,025,587,000 |
| Jan 2003 | $3.64 | $4.26 | $3.12 | $3.26 | -7.72% | 3,094,720,000 |
| Dec 2002 | $4.54 | $4.60 | $3.51 | $3.54 | -19.92% | 2,484,345,000 |
| Nov 2002 | $3.52 | $4.62 | $3.44 | $4.42 | +24.04% | 3,493,108,000 |
| Oct 2002 | $2.84 | $3.69 | $2.52 | $3.56 | +27.45% | 4,440,685,000 |
| Sep 2002 | $3.21 | $3.52 | $2.58 | $2.79 | -15.10% | 3,253,087,000 |
| Aug 2002 | $3.92 | $4.11 | $3.20 | $3.29 | -16.45% | 3,142,694,000 |
| Jul 2002 | $4.41 | $4.75 | $3.64 | $3.94 | -10.46% | 3,928,369,000 |
| Jun 2002 | $5.21 | $5.30 | $4.14 | $4.40 | -15.61% | 2,927,693,000 |
| May 2002 | $5.88 | $6.23 | $5.11 | $5.21 | -11.60% | 3,039,421,000 |
| Apr 2002 | $6.61 | $6.91 | $5.65 | $5.90 | -11.32% | 2,555,329,000 |
| Mar 2002 | $5.89 | $7.06 | $5.89 | $6.65 | +14.83% | 2,191,679,000 |
| Feb 2002 | $5.70 | $6.23 | $5.40 | $5.79 | +1.10% | 2,326,891,000 |
| Jan 2002 | $5.01 | $6.03 | $4.79 | $5.73 | +15.58% | 2,033,636,000 |
| Dec 2001 | $4.98 | $5.76 | $4.92 | $4.96 | -1.33% | 1,407,236,000 |
| Nov 2001 | $4.20 | $5.32 | $4.07 | $5.02 | +22.93% | 2,064,367,000 |
| Oct 2001 | $3.14 | $4.60 | $2.86 | $4.09 | +29.39% | 2,373,045,000 |
| Sep 2001 | $4.90 | $5.05 | $2.99 | $3.16 | -35.73% | 1,653,607,000 |
| Aug 2001 | $5.60 | $5.97 | $4.57 | $4.91 | -9.65% | 1,693,958,000 |
| Jul 2001 | $5.83 | $5.91 | $4.50 | $5.44 | -6.98% | 1,596,370,000 |
| Jun 2001 | $5.31 | $6.08 | $5.10 | $5.85 | +13.27% | 1,456,996,000 |
| May 2001 | $5.47 | $6.10 | $4.83 | $5.16 | -6.08% | 1,521,831,000 |
| Apr 2001 | $3.90 | $5.66 | $3.18 | $5.50 | +39.58% | 2,143,106,000 |
| Mar 2001 | $3.32 | $4.78 | $3.19 | $3.94 | +10.14% | 2,359,556,000 |
| Feb 2001 | $4.51 | $4.74 | $3.48 | $3.58 | -22.07% | 1,499,732,000 |
| Jan 2001 | $3.35 | $4.87 | $3.35 | $4.59 | +36.18% | 1,697,823,000 |
| Dec 2000 | $2.73 | $3.73 | $2.68 | $3.37 | +22.50% | 1,083,164,000 |
| Nov 2000 | $3.10 | $3.46 | $2.56 | $2.75 | -18.67% | 1,067,739,000 |
| Oct 2000 | $4.15 | $4.19 | $2.55 | $3.38 | -17.91% | 1,755,266,000 |
| Sep 2000 | $6.59 | $6.74 | $3.98 | $4.12 | -37.24% | 1,265,464,000 |
| Aug 2000 | $5.33 | $6.69 | $4.10 | $6.56 | +23.24% | 1,301,024,000 |
| Jul 2000 | $5.81 | $6.48 | $4.76 | $5.33 | -9.07% | 1,212,166,000 |
| Jun 2000 | $5.16 | $6.61 | $5.04 | $5.86 | +18.16% | 1,109,027,000 |
| May 2000 | $7.63 | $7.73 | $4.00 | $4.96 | -33.81% | 1,318,121,000 |
| Apr 2000 | $8.41 | $9.78 | $5.46 | $7.49 | -11.13% | 1,151,032,000 |
| Mar 2000 | $7.89 | $9.17 | $7.04 | $8.43 | +8.10% | 831,836,000 |
| Feb 2000 | $5.84 | $7.88 | $5.73 | $7.79 | +32.94% | 665,078,000 |
| Jan 2000 | $5.61 | $6.99 | $4.83 | $5.86 | +5.28% | 973,643,000 |
| Dec 1999 | $4.35 | $5.66 | $4.12 | $5.57 | +31.71% | 862,332,000 |
| Nov 1999 | $3.94 | $4.89 | $3.91 | $4.23 | +6.79% | 812,142,000 |
| Oct 1999 | $3.25 | $4.06 | $3.25 | $3.96 | +21.83% | 1,091,430,000 |
| Sep 1999 | $3.16 | $3.73 | $3.14 | $3.25 | +3.48% | 866,574,000 |
| Aug 1999 | $3.41 | $3.58 | $2.99 | $3.14 | -7.29% | 636,100,000 |
| Jul 1999 | $3.34 | $3.65 | $3.10 | $3.39 | +4.43% | 907,402,000 |
| Jun 1999 | $2.26 | $3.27 | $2.12 | $3.24 | +42.58% | 842,678,000 |
| May 1999 | $2.49 | $2.88 | $2.16 | $2.28 | -8.31% | 1,030,980,000 |
| Apr 1999 | $2.49 | $2.90 | $2.26 | $2.48 | +2.19% | 978,044,000 |
| Mar 1999 | $2.62 | $3.00 | $2.29 | $2.43 | -6.27% | 1,011,628,000 |
| Feb 1999 | $2.89 | $3.25 | $2.50 | $2.59 | -10.28% | 1,111,466,000 |
| Jan 1999 | $2.20 | $2.96 | $2.16 | $2.89 | +33.14% | 1,000,464,000 |
| Dec 1998 | $1.69 | $2.33 | $1.62 | $2.17 | +27.34% | 989,314,000 |
| Nov 1998 | $1.79 | $1.99 | $1.54 | $1.70 | -7.63% | 745,184,000 |
| Oct 1998 | $1.22 | $1.93 | $1.04 | $1.84 | +48.25% | 967,816,000 |
| Sep 1998 | $1.09 | $1.42 | $1.07 | $1.24 | +17.05% | 703,920,000 |
| Aug 1998 | $1.48 | $1.64 | $1.06 | $1.06 | -28.87% | 851,672,000 |
| Jul 1998 | $1.40 | $1.57 | $1.26 | $1.49 | +7.90% | 786,602,000 |
| Jun 1998 | $1.68 | $1.73 | $1.21 | $1.38 | -17.96% | 1,060,902,000 |
| May 1998 | $2.02 | $2.12 | $1.69 | $1.69 | -16.28% | 401,170,000 |
| Apr 1998 | $1.86 | $2.16 | $1.83 | $2.02 | +5.39% | 823,878,000 |
| Mar 1998 | $2.33 | $2.33 | $1.79 | $1.91 | -17.13% | 987,168,000 |
| Feb 1998 | $1.93 | $2.40 | $1.90 | $2.31 | +23.08% | 1,216,096,000 |
| Jan 1998 | $1.93 | $2.19 | $1.67 | $1.88 | -2.91% | 1,206,426,000 |
| Dec 1997 | $1.99 | $2.21 | $1.68 | $1.93 | -0.33% | 1,514,258,000 |
| Nov 1997 | $2.29 | $2.78 | $1.81 | $1.94 | -11.81% | 1,519,444,000 |
| Oct 1997 | $3.41 | $3.70 | $2.01 | $2.20 | -34.97% | 2,240,290,000 |
| Sep 1997 | $3.56 | $3.78 | $3.35 | $3.38 | -4.68% | 1,125,826,000 |
| Aug 1997 | $3.03 | $3.84 | $2.98 | $3.54 | +17.03% | 866,032,000 |
| Jul 1997 | $2.42 | $3.22 | $2.41 | $3.03 | +24.23% | 822,044,000 |
| Jun 1997 | $2.42 | $2.60 | $2.02 | $2.44 | +2.50% | 725,530,000 |
| May 1997 | $2.24 | $2.66 | $2.16 | $2.38 | +6.88% | 621,714,000 |
| Apr 1997 | $1.81 | $2.31 | $1.77 | $2.23 | +21.92% | 726,290,000 |
| Mar 1997 | $2.05 | $2.12 | $1.69 | $1.83 | -12.44% | 528,188,000 |
| Feb 1997 | $2.13 | $2.49 | $1.83 | $2.08 | -2.20% | 803,134,000 |
| Jan 1997 | $1.77 | $2.23 | $1.68 | $2.13 | +20.07% | 789,880,000 |
| Dec 1996 | $1.78 | $1.92 | $1.68 | $1.78 | 0.00% | 338,942,000 |
| Nov 1996 | $1.23 | $2.00 | $1.21 | $1.78 | +46.39% | 587,640,000 |
| Oct 1996 | $1.13 | $1.28 | $1.02 | $1.21 | +7.78% | 399,508,000 |
| Sep 1996 | $0.95 | $1.24 | $0.875 | $1.13 | +13.92% | 297,664,000 |
| Aug 1996 | $0.9563 | $1.16 | $0.90 | $0.9875 | +4.64% | 296,972,000 |
| Jul 1996 | $1.16 | $1.16 | $0.90 | $0.9438 | -18.82% | 337,006,000 |
| Jun 1996 | $1.33 | $1.34 | $1.03 | $1.16 | -13.89% | 456,486,000 |
| May 1996 | $1.44 | $1.59 | $1.24 | $1.35 | -6.50% | 338,586,000 |
| Apr 1996 | $1.14 | $1.61 | $1.08 | $1.44 | +27.62% | 492,826,000 |
| Mar 1996 | $1.21 | $1.34 | $1.06 | $1.13 | -5.73% | 522,496,000 |
| Feb 1996 | $1.45 | $1.76 | $1.18 | $1.20 | -18.64% | 533,134,000 |
| Jan 1996 | $1.34 | $1.56 | $1.06 | $1.48 | +13.19% | 562,006,000 |
| Dec 1995 | $1.74 | $1.84 | $1.30 | $1.30 | -24.46% | 538,594,000 |
| Nov 1995 | $2.14 | $2.36 | $1.53 | $1.73 | -19.30% | 430,038,000 |
| Oct 1995 | $2.05 | $2.33 | $1.74 | $2.14 | +6.54% | 548,124,000 |
| Sep 1995 | $2.14 | $2.44 | $1.91 | $2.01 | -6.14% | 604,400,000 |
| Aug 1995 | $2.18 | $2.38 | $1.92 | $2.14 | -1.44% | 611,356,000 |
| Jul 1995 | $1.93 | $2.36 | $1.90 | $2.17 | +12.30% | 477,180,000 |
| Jun 1995 | $1.75 | $1.98 | $1.73 | $1.93 | +10.75% | 443,560,000 |
| May 1995 | $1.54 | $2.01 | $1.51 | $1.74 | +12.50% | 635,600,000 |
| Apr 1995 | $1.56 | $1.66 | $1.45 | $1.55 | -1.97% | 468,708,000 |
| Mar 1995 | $1.46 | $1.66 | $1.43 | $1.58 | +9.05% | 391,776,000 |
| Feb 1995 | $1.26 | $1.49 | $1.24 | $1.45 | +16.00% | 263,112,000 |
| Jan 1995 | $1.21 | $1.43 | $1.16 | $1.25 | +2.04% | 342,992,000 |
| Dec 1994 | $1.23 | $1.29 | $1.11 | $1.23 | -1.01% | 377,980,000 |
| Nov 1994 | $1.32 | $1.35 | $1.16 | $1.24 | -6.16% | 275,632,000 |
| Oct 1994 | $1.24 | $1.33 | $1.11 | $1.32 | +6.57% | 551,824,000 |
| Sep 1994 | $1.18 | $1.31 | $1.13 | $1.24 | +4.21% | 385,920,000 |
| Aug 1994 | $1.00 | $1.24 | $0.9438 | $1.19 | +18.75% | 317,692,000 |
| Jul 1994 | $0.9375 | $1.11 | $0.90 | $1.00 | +6.67% | 382,748,000 |
| Jun 1994 | $0.9938 | $1.06 | $0.775 | $0.9375 | -6.25% | 444,756,000 |
| May 1994 | $1.06 | $1.13 | $0.75 | $1.00 | -5.04% | 361,380,000 |
| Apr 1994 | $0.8813 | $1.06 | $0.8438 | $1.05 | +17.83% | 361,136,000 |
| Mar 1994 | $0.9688 | $1.09 | $0.85 | $0.8938 | -8.92% | 423,160,000 |
| Feb 1994 | $0.8625 | $0.9813 | $0.7938 | $0.9813 | +13.77% | 277,440,000 |
| Jan 1994 | $0.6875 | $0.8813 | $0.6125 | $0.8625 | +24.32% | 435,756,000 |
| Dec 1993 | $0.5938 | $0.7063 | $0.525 | $0.6938 | +16.84% | 222,764,000 |
| Nov 1993 | $0.5438 | $0.625 | $0.475 | $0.5938 | +7.95% | 324,220,000 |
| Oct 1993 | $0.6438 | $0.6438 | $0.4563 | $0.55 | -15.38% | 420,204,000 |
| Sep 1993 | $0.5375 | $0.6688 | $0.50 | $0.65 | +18.18% | 180,332,000 |
| Aug 1993 | $0.5125 | $0.6063 | $0.4688 | $0.55 | +10.00% | 287,392,000 |
| Jul 1993 | $0.4281 | $0.5188 | $0.4125 | $0.50 | +15.94% | 150,540,000 |
| Jun 1993 | $0.4375 | $0.4875 | $0.4063 | $0.4313 | -4.17% | 154,348,000 |
| May 1993 | $0.3063 | $0.4625 | $0.3063 | $0.45 | +46.94% | 253,388,000 |
| Apr 1993 | $0.3438 | $0.3563 | $0.275 | $0.3063 | -14.04% | 70,448,000 |
| Mar 1993 | $0.3313 | $0.3781 | $0.3188 | $0.3563 | +10.68% | 168,584,000 |
| Feb 1993 | $0.3094 | $0.3375 | $0.2563 | $0.3219 | +3.00% | 156,900,000 |
| Jan 1993 | $0.2938 | $0.3188 | $0.275 | $0.3125 | +2.04% | 108,108,000 |
| Dec 1992 | $0.2844 | $0.3063 | $0.2688 | $0.3063 | +11.36% | 91,024,000 |
| Nov 1992 | $0.225 | $0.2875 | $0.2219 | $0.275 | +18.92% | 203,872,000 |
| Oct 1992 | $0.2063 | $0.2313 | $0.1938 | $0.2313 | +8.82% | 109,204,000 |
| Sep 1992 | $0.1875 | $0.2375 | $0.1875 | $0.2125 | +13.33% | 73,752,000 |
| Aug 1992 | $0.1906 | $0.2063 | $0.1813 | $0.1875 | -9.09% | 53,104,000 |
| Jul 1992 | $0.2188 | $0.225 | $0.15 | $0.2063 | -5.71% | 64,680,000 |
| Jun 1992 | $0.2125 | $0.2375 | $0.1969 | $0.2188 | 0.00% | 113,684,000 |
| May 1992 | $0.2125 | $0.2375 | $0.2063 | $0.2188 | +2.94% | 82,320,000 |
| Apr 1992 | $0.275 | $0.275 | $0.2094 | $0.2125 | -22.73% | 59,604,000 |
| Mar 1992 | $0.2969 | $0.3063 | $0.2688 | $0.275 | -9.28% | 39,992,000 |
| Feb 1992 | $0.3125 | $0.3438 | $0.2813 | $0.3031 | -3.96% | 116,772,000 |
| Jan 1992 | $0.2781 | $0.325 | $0.2438 | $0.3156 | +13.48% | 135,544,000 |
| Dec 1991 | $0.2313 | $0.2781 | $0.2063 | $0.2781 | +17.11% | 53,992,000 |
| Nov 1991 | $0.2438 | $0.2625 | $0.2313 | $0.2375 | -5.00% | 58,976,000 |
| Oct 1991 | $0.2219 | $0.275 | $0.2125 | $0.25 | +14.29% | 89,112,000 |
| Sep 1991 | $0.2719 | $0.2813 | $0.2031 | $0.2188 | -20.45% | 136,320,000 |
| Aug 1991 | $0.275 | $0.3313 | $0.25 | $0.275 | -2.22% | 49,420,000 |
| Jul 1991 | $0.3125 | $0.3125 | $0.25 | $0.2813 | -10.00% | 51,924,000 |
| Jun 1991 | $0.3156 | $0.3563 | $0.2781 | $0.3125 | -0.99% | 52,480,000 |
| May 1991 | $0.30 | $0.3438 | $0.2906 | $0.3156 | +5.21% | 65,768,000 |
| Apr 1991 | $0.2656 | $0.3625 | $0.2625 | $0.30 | +11.63% | 145,040,000 |
| Mar 1991 | $0.2938 | $0.3125 | $0.25 | $0.2688 | -10.42% | 133,668,000 |
| Feb 1991 | $0.2719 | $0.3344 | $0.2656 | $0.30 | +10.34% | 188,556,000 |
| Jan 1991 | $0.225 | $0.2719 | $0.20 | $0.2719 | +24.29% | 65,860,000 |
| Dec 1990 | $0.1656 | $0.2406 | $0.1625 | $0.2188 | +34.62% | 69,728,000 |
| Nov 1990 | $0.1781 | $0.1875 | $0.1594 | $0.1625 | -8.77% | 39,264,000 |
| Oct 1990 | $0.1938 | $0.2125 | $0.1438 | $0.1781 | -6.56% | 147,552,000 |
| Sep 1990 | $0.1906 | $0.20 | $0.175 | $0.1906 | 0.00% | 53,468,000 |
| Aug 1990 | $0.2844 | $0.2875 | $0.1781 | $0.1906 | -32.22% | 77,824,000 |
| Jul 1990 | $0.2906 | $0.3125 | $0.2656 | $0.2813 | -6.25% | 58,880,000 |
| Jun 1990 | $0.30 | $0.30 | $0.275 | $0.30 | +1.05% | 69,976,000 |
| May 1990 | $0.2281 | $0.30 | $0.225 | $0.2969 | +28.38% | 114,440,000 |
| Apr 1990 | $0.2156 | $0.2688 | $0.2125 | $0.2313 | +7.25% | 139,628,000 |
| Mar 1990 | $0.1813 | $0.2344 | $0.1781 | $0.2156 | +18.97% | 57,104,000 |
| Feb 1990 | $0.1844 | $0.1938 | $0.1719 | $0.1813 | -1.69% | 65,148,000 |
| Jan 1990 | $0.2188 | $0.225 | $0.1781 | $0.1844 | -15.71% | 54,516,000 |
| Dec 1989 | $0.2063 | $0.2313 | $0.20 | $0.2188 | +6.06% | 82,168,000 |
| Nov 1989 | $0.2125 | $0.225 | $0.1875 | $0.2063 | -2.94% | 42,416,000 |
| Oct 1989 | $0.3063 | $0.3125 | $0.2063 | $0.2125 | -30.61% | 109,960,000 |
| Sep 1989 | $0.30 | $0.325 | $0.2938 | $0.3063 | +2.08% | 40,776,000 |
| Aug 1989 | $0.2563 | $0.30 | $0.25 | $0.30 | +17.07% | 119,120,000 |
| Jul 1989 | $0.2906 | $0.2938 | $0.25 | $0.2563 | -11.83% | 76,236,000 |
| Jun 1989 | $0.3188 | $0.3438 | $0.275 | $0.2906 | -8.82% | 118,864,000 |
| May 1989 | $0.275 | $0.3188 | $0.2531 | $0.3188 | +15.91% | 183,020,000 |
| Apr 1989 | $0.2688 | $0.2938 | $0.25 | $0.275 | +2.33% | 105,380,000 |
| Mar 1989 | $0.3375 | $0.3438 | $0.2375 | $0.2688 | -20.37% | 152,924,000 |
| Feb 1989 | $0.30 | $0.3438 | $0.275 | $0.3375 | +12.50% | 90,260,000 |
| Jan 1989 | $0.2938 | $0.3156 | $0.2656 | $0.30 | +2.13% | 172,500,000 |
| Dec 1988 | $0.2875 | $0.3188 | $0.2563 | $0.2938 | +2.17% | 112,164,000 |
| Nov 1988 | $0.3063 | $0.3125 | $0.2375 | $0.2875 | -6.12% | 70,204,000 |
| Oct 1988 | $0.3469 | $0.3625 | $0.2938 | $0.3063 | -11.71% | 43,640,000 |
| Sep 1988 | $0.3625 | $0.3719 | $0.2875 | $0.3469 | -5.93% | 83,524,000 |
| Aug 1988 | $0.40 | $0.4125 | $0.3313 | $0.3688 | -7.81% | 102,024,000 |
| Jul 1988 | $0.4688 | $0.5156 | $0.3938 | $0.40 | -14.67% | 68,892,000 |
| Jun 1988 | $0.4625 | $0.5188 | $0.4375 | $0.4688 | +1.35% | 104,632,000 |
| May 1988 | $0.4938 | $0.525 | $0.4375 | $0.4625 | -6.33% | 54,028,000 |
| Apr 1988 | $0.45 | $0.525 | $0.4344 | $0.4938 | +8.22% | 60,792,000 |
| Mar 1988 | $0.425 | $0.5063 | $0.425 | $0.4563 | +8.15% | 103,188,000 |
| Feb 1988 | $0.3344 | $0.425 | $0.3313 | $0.4219 | +26.17% | 88,376,000 |
| Jan 1988 | $0.35 | $0.4063 | $0.3219 | $0.3344 | -2.73% | 57,736,000 |
| Dec 1987 | $0.3063 | $0.3906 | $0.2906 | $0.3438 | +12.24% | 88,992,000 |
| Nov 1987 | $0.30 | $0.35 | $0.2719 | $0.3063 | +2.08% | 148,424,000 |
| Oct 1987 | $0.4938 | $0.55 | $0.2438 | $0.30 | -39.24% | 155,784,000 |
| Sep 1987 | $0.5938 | $0.5969 | $0.475 | $0.4938 | -16.84% | 57,288,000 |
| Aug 1987 | $0.5188 | $0.6281 | $0.5125 | $0.5938 | +13.10% | 99,332,000 |
| Jul 1987 | $0.5125 | $0.5438 | $0.4813 | $0.525 | +2.44% | 71,676,000 |
| Jun 1987 | $0.50 | $0.5875 | $0.4906 | $0.5125 | +2.50% | 126,564,000 |
| May 1987 | $0.5375 | $0.6125 | $0.4875 | $0.50 | -6.98% | 96,760,000 |
| Apr 1987 | $0.5313 | $0.5875 | $0.4688 | $0.5375 | +1.18% | 43,332,000 |
| Mar 1987 | $0.5375 | $0.6063 | $0.5156 | $0.5313 | -1.16% | 87,456,000 |
| Feb 1987 | $0.5688 | $0.6125 | $0.5313 | $0.5375 | -5.49% | 95,748,000 |
| Jan 1987 | $0.3406 | $0.5719 | $0.3375 | $0.5688 | +66.97% | 176,620,000 |
| Dec 1986 | $0.375 | $0.3938 | $0.3188 | $0.3406 | -9.17% | 64,000,000 |
| Nov 1986 | $0.3719 | $0.3813 | $0.325 | $0.375 | +0.84% | 34,276,000 |
| Oct 1986 | $0.3406 | $0.3875 | $0.275 | $0.3719 | +9.17% | 75,764,000 |
| Sep 1986 | $0.45 | $0.45 | $0.3188 | $0.3406 | -24.31% | 90,320,000 |
| Aug 1986 | $0.4188 | $0.4563 | $0.3938 | $0.45 | +7.46% | 51,880,000 |
| Jul 1986 | $0.45 | $0.4625 | $0.3938 | $0.4188 | -6.94% | 67,804,000 |
| Jun 1986 | $0.5563 | $0.6063 | $0.4438 | $0.45 | -19.10% | 94,664,000 |
| May 1986 | $0.60 | $0.6313 | $0.5375 | $0.5563 | -7.29% | 101,868,000 |
| Apr 1986 | $0.5438 | $0.6563 | $0.4938 | $0.60 | +10.34% | 82,996,000 |
| Mar 1986 | $0.5313 | $0.5813 | $0.5063 | $0.5438 | +2.35% | 109,884,000 |
| Feb 1986 | $0.5625 | $0.625 | $0.5188 | $0.5313 | -5.56% | 50,352,000 |
| Jan 1986 | $0.575 | $0.575 | $0.4813 | $0.5625 | -2.17% | 70,836,000 |
| Dec 1985 | $0.5188 | $0.5813 | $0.5063 | $0.575 | +10.84% | 66,564,000 |
| Nov 1985 | $0.4875 | $0.5313 | $0.4375 | $0.5188 | +5.73% | 76,980,000 |
| Oct 1985 | $0.4344 | $0.4938 | $0.4063 | $0.4906 | +12.95% | 107,904,000 |
| Sep 1985 | $0.4688 | $0.475 | $0.40 | $0.4344 | -7.33% | 53,048,000 |
| Aug 1985 | $0.5063 | $0.5063 | $0.4625 | $0.4688 | -7.41% | 31,532,000 |
| Jul 1985 | $0.4688 | $0.5375 | $0.4188 | $0.5063 | +8.00% | 85,800,000 |
| Jun 1985 | $0.425 | $0.4813 | $0.3875 | $0.4688 | +10.29% | 102,408,000 |
| May 1985 | $0.4344 | $0.4938 | $0.425 | $0.425 | -2.16% | 66,464,000 |
| Apr 1985 | $0.4688 | $0.4688 | $0.3938 | $0.4344 | -7.33% | 76,920,000 |
| Mar 1985 | $0.525 | $0.5375 | $0.4375 | $0.4688 | -10.71% | 59,980,000 |
| Feb 1985 | $0.5938 | $0.60 | $0.5125 | $0.525 | -11.58% | 38,448,000 |
| Jan 1985 | $0.4188 | $0.6125 | $0.3938 | $0.5938 | +41.79% | 72,412,000 |
| Dec 1984 | $0.4125 | $0.425 | $0.3375 | $0.4188 | +0.50% | 53,406,000 |
| Nov 1984 | $0.4333 | $0.4542 | $0.40 | $0.4167 | -3.85% | 38,724,000 |
| Oct 1984 | $0.425 | $0.4833 | $0.3958 | $0.4333 | +0.97% | 60,762,000 |
| Sep 1984 | $0.4646 | $0.5083 | $0.425 | $0.4292 | -7.62% | 42,834,000 |
| Aug 1984 | $0.3792 | $0.4917 | $0.3792 | $0.4646 | +22.53% | 112,668,000 |
| Jul 1984 | $0.375 | $0.3833 | $0.2875 | $0.3792 | +1.11% | 35,124,000 |
| Jun 1984 | $0.3333 | $0.40 | $0.3292 | $0.375 | +12.50% | 39,318,000 |
| May 1984 | $0.3917 | $0.4208 | $0.3333 | $0.3333 | -14.89% | 60,798,000 |
| Apr 1984 | $0.3542 | $0.4042 | $0.3021 | $0.3917 | +10.59% | 33,870,000 |
| Mar 1984 | $0.3833 | $0.4146 | $0.3167 | $0.3542 | -6.59% | 45,174,000 |
| Feb 1984 | $0.35 | $0.3875 | $0.3208 | $0.3792 | +8.33% | 45,720,000 |
| Jan 1984 | $0.4333 | $0.4458 | $0.3333 | $0.35 | -19.23% | 40,008,000 |
| Dec 1983 | $0.4021 | $0.4375 | $0.3625 | $0.4333 | +7.77% | 23,748,000 |
| Nov 1983 | $0.3563 | $0.4167 | $0.3479 | $0.4021 | +12.87% | 23,904,000 |
| Oct 1983 | $0.3917 | $0.4188 | $0.3438 | $0.3563 | -9.04% | 21,456,000 |
| Sep 1983 | $0.3521 | $0.4229 | $0.3458 | $0.3917 | +11.24% | 26,004,000 |
| Aug 1983 | $0.3604 | $0.4021 | $0.3375 | $0.3521 | 0.00% | 21,084,000 |
| Jul 1983 | $0.4063 | $0.4063 | $0.3521 | $0.3521 | -13.33% | 39,000,000 |
| Jun 1983 | $0.3958 | $0.4458 | $0.3917 | $0.4063 | +1.56% | 30,672,000 |
| May 1983 | $0.3229 | $0.4042 | $0.3125 | $0.40 | +23.87% | 29,016,000 |
| Apr 1983 | $0.2854 | $0.3313 | $0.2729 | $0.3229 | +13.14% | 17,688,000 |
| Mar 1983 | $0.2604 | $0.2917 | $0.2375 | $0.2854 | +10.48% | 21,444,000 |
| Feb 1983 | $0.2125 | $0.2792 | $0.2083 | $0.2583 | +21.57% | 42,936,000 |
| Jan 1983 | $0.1604 | $0.225 | $0.1594 | $0.2125 | +32.47% | 55,248,000 |
| Dec 1982 | $0.1521 | $0.1708 | $0.1458 | $0.1604 | +6.94% | 31,344,000 |
| Nov 1982 | $0.1292 | $0.1583 | $0.1292 | $0.15 | +20.00% | 40,800,000 |
| Oct 1982 | $0.0875 | $0.1302 | $0.0875 | $0.125 | +50.00% | 22,848,000 |
| Sep 1982 | $0.0906 | $0.1104 | $0.0833 | $0.0833 | -6.98% | 18,480,000 |
| Aug 1982 | $0.0792 | $0.0958 | $0.0667 | $0.0896 | +13.16% | 14,664,000 |
| Jul 1982 | $0.0833 | $0.0917 | $0.075 | $0.0792 | -1.30% | 11,160,000 |
| Jun 1982 | $0.075 | $0.0854 | $0.0708 | $0.0802 | +6.94% | 8,736,000 |
| May 1982 | $0.0771 | $0.0854 | $0.075 | $0.075 | 0.00% | 18,336,000 |
| Apr 1982 | $0.0771 | $0.0833 | $0.0729 | $0.075 | -1.37% | 8,400,000 |
| Mar 1982 | $0.075 | $0.0833 | $0.0604 | $0.076 | +1.39% | 14,136,000 |
| Feb 1982 | $0.0771 | $0.0813 | $0.075 | $0.075 | -2.70% | 9,552,000 |
| Jan 1982 | $0.0771 | $0.0833 | $0.0719 | $0.0771 | 0.00% | 12,096,000 |
| Dec 1981 | $0.0771 | $0.0917 | $0.075 | $0.0771 | +2.78% | 22,800,000 |
| Nov 1981 | $0.0813 | $0.0917 | $0.075 | $0.075 | 0.00% | 12,288,000 |
| Oct 1981 | $0.0833 | $0.0979 | $0.075 | $0.075 | -10.00% | 10,176,000 |
| Sep 1981 | $0.0938 | $0.0958 | $0.0646 | $0.0833 | -11.11% | 15,288,000 |
| Aug 1981 | $0.1135 | $0.124 | $0.0896 | $0.0938 | -16.67% | 11,808,000 |
| Jul 1981 | $0.1188 | $0.1229 | $0.1104 | $0.1125 | -5.26% | 10,872,000 |
| Jun 1981 | $0.1458 | $0.1521 | $0.1188 | $0.1188 | -18.57% | 15,048,000 |
| May 1981 | $0.1417 | $0.1625 | $0.1313 | $0.1458 | +2.94% | 17,472,000 |
| Apr 1981 | $0.1417 | $0.1542 | $0.1354 | $0.1417 | 0.00% | 22,128,000 |
| Mar 1981 | $0.1146 | $0.1521 | $0.1021 | $0.1417 | +23.64% | 27,120,000 |
| Feb 1981 | $0.1167 | $0.126 | $0.0958 | $0.1146 | -1.79% | 19,536,000 |
| Jan 1981 | $0.1333 | $0.1417 | $0.1125 | $0.1167 | -12.50% | 22,272,000 |
| Dec 1980 | $0.1583 | $0.1583 | $0.1333 | $0.1333 | -16.34% | 25,608,000 |
| Nov 1980 | $0.125 | $0.1635 | $0.1177 | $0.1594 | +28.57% | 17,712,000 |
| Oct 1980 | $0.1156 | $0.1385 | $0.1156 | $0.124 | – | 104,208,000 |
Seasonality
KLAC 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 | 6.4% | 2.9% | 1.0% | 1.8% | 6.6% | 8.7% | 2.6% | -0.5% | 1.0% | -0.2% | 8.2% | 1.5% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 17.5% | 6.9% | -3.4% | 18.9% | 9.9% | 57.0% | -39.4% | -3.9% | 11.1% | -19.0% | ||
| 2025 | 17.2% | -3.8% | -4.1% | 3.4% | 8.0% | 18.3% | -1.9% | -0.6% | 23.7% | 12.1% | -2.6% | 3.4% |
| 2024 | 2.2% | 15.1% | 2.4% | -1.3% | 10.4% | 8.6% | -0.2% | -0.3% | -5.5% | -14.0% | -2.6% | -2.6% |
| 2023 | 4.1% | -3.0% | 5.2% | -3.2% | 15.0% | 9.5% | 6.0% | -2.1% | -8.6% | 2.4% | 16.3% | 6.7% |
| 2022 | -9.5% | -10.2% | 5.0% | -12.8% | 14.7% | -12.5% | 20.2% | -10.0% | -12.1% | 4.6% | 24.7% | -4.1% |
| 2021 | 8.2% | 11.4% | 6.2% | -4.6% | 0.8% | 2.3% | 7.4% | -2.0% | -1.6% | 11.4% | 9.8% | 5.4% |
| 2020 | -7.0% | -6.8% | -6.5% | 14.2% | 7.8% | 10.5% | 2.8% | 3.1% | -5.6% | 1.8% | 28.3% | 2.8% |
| 2019 | 19.1% | 9.1% | 3.4% | 6.8% | -18.6% | 14.7% | 15.3% | 9.1% | 7.8% | 6.0% | -2.6% | 8.7% |
| 2018 | 4.5% | 3.8% | -3.8% | -6.7% | 12.1% | -9.4% | 14.5% | -0.4% | -12.5% | -10.0% | 8.6% | -9.2% |
| 2017 | 8.2% | 6.6% | 5.5% | 3.3% | 6.5% | -12.0% | 1.2% | 1.8% | 13.1% | 2.7% | -5.6% | 2.8% |