Southwest Airlines Co (LUV) stock
LUVNYSEAir Transportation, ScheduledFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 9/302% below fair value
$42.43−1.25 (-2.86%)
Close on Oct 30, 2026Market cap $20.76BP/E 26.9Yield 1.70%
Price history
Southwest Airlines share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.43
-2.86% on the day
52-week range
$29.26 – $55.11
-23.0% from the high
Change over 52 weeks
+41.0%
From $30.09 on Oct 30, 2025
Average volume
5.75M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $41.57 | $44.38 | $38.50 | $42.43 | +1.90% | 145,321,291 |
| Sep 2026 | $38.10 | $43.20 | $37.58 | $41.64 | +8.07% | 126,452,600 |
| Aug 2026 | $46.60 | $49.73 | $38.45 | $38.53 | -14.32% | 94,243,252 |
| Jul 2026 | $52.05 | $52.23 | $44.19 | $44.97 | -12.54% | 121,024,874 |
| Jun 2026 | $42.37 | $53.13 | $40.82 | $51.42 | +19.72% | 144,762,939 |
| May 2026 | $38.00 | $44.44 | $37.23 | $42.95 | +13.26% | 135,329,137 |
| Apr 2026 | $37.46 | $44.92 | $35.73 | $37.92 | +0.93% | 160,723,378 |
| Mar 2026 | $48.00 | $49.02 | $36.11 | $37.57 | -23.73% | 215,932,075 |
| Feb 2026 | $48.77 | $55.11 | $48.10 | $49.26 | +3.66% | 200,531,696 |
| Jan 2026 | $41.51 | $49.85 | $40.68 | $47.52 | +14.98% | 204,961,695 |
| Dec 2025 | $34.53 | $43.54 | $34.28 | $41.33 | +18.73% | 240,638,257 |
| Nov 2025 | $30.16 | $35.39 | $29.26 | $34.81 | +14.88% | 141,197,232 |
| Oct 2025 | $31.99 | $34.98 | $29.92 | $30.30 | -5.05% | 226,657,050 |
| Sep 2025 | $32.32 | $33.90 | $30.58 | $31.91 | -3.01% | 203,212,212 |
| Aug 2025 | $30.28 | $33.64 | $28.98 | $32.90 | +6.37% | 154,915,127 |
| Jul 2025 | $32.21 | $37.96 | $30.37 | $30.93 | -4.65% | 289,886,565 |
| Jun 2025 | $33.45 | $34.62 | $30.72 | $32.44 | -2.82% | 224,128,913 |
| May 2025 | $28.18 | $34.33 | $28.14 | $33.38 | +19.38% | 253,681,830 |
| Apr 2025 | $32.72 | $33.16 | $23.82 | $27.96 | -16.74% | 334,192,733 |
| Mar 2025 | $30.53 | $35.24 | $27.65 | $33.58 | +8.11% | 316,025,095 |
| Feb 2025 | $30.17 | $31.35 | $29.29 | $31.06 | +1.14% | 163,562,745 |
| Jan 2025 | $33.63 | $34.41 | $30.51 | $30.71 | -8.66% | 170,895,569 |
| Dec 2024 | $32.37 | $36.12 | $32.32 | $33.62 | +3.89% | 143,806,736 |
| Nov 2024 | $30.74 | $33.15 | $29.90 | $32.36 | +5.82% | 117,990,421 |
| Oct 2024 | $29.55 | $32.20 | $28.58 | $30.58 | +3.21% | 184,503,925 |
| Sep 2024 | $29.51 | $31.64 | $28.18 | $29.63 | +2.46% | 179,116,223 |
| Aug 2024 | $27.00 | $29.45 | $23.58 | $28.92 | +7.35% | 243,944,096 |
| Jul 2024 | $28.64 | $28.83 | $25.77 | $26.94 | -5.84% | 245,251,579 |
| Jun 2024 | $27.26 | $30.35 | $27.00 | $28.61 | +6.59% | 196,661,303 |
| May 2024 | $25.99 | $28.37 | $24.60 | $26.84 | +3.47% | 196,961,675 |
| Apr 2024 | $29.31 | $29.97 | $25.93 | $25.94 | -11.13% | 227,924,924 |
| Mar 2024 | $34.24 | $35.05 | $27.76 | $29.19 | -14.82% | 185,765,254 |
| Feb 2024 | $30.09 | $35.18 | $29.41 | $34.27 | +14.65% | 138,303,265 |
| Jan 2024 | $28.60 | $32.80 | $27.25 | $29.89 | +3.50% | 189,158,448 |
| Dec 2023 | $25.61 | $30.49 | $25.54 | $28.88 | +12.94% | 190,715,102 |
| Nov 2023 | $22.08 | $25.67 | $21.91 | $25.57 | +15.02% | 144,542,387 |
| Oct 2023 | $27.11 | $27.66 | $21.92 | $22.23 | -17.88% | 183,562,434 |
| Sep 2023 | $31.77 | $31.85 | $26.46 | $27.07 | -14.34% | 136,527,294 |
| Aug 2023 | $33.86 | $34.13 | $30.87 | $31.60 | -7.49% | 143,779,981 |
| Jul 2023 | $36.03 | $39.53 | $32.66 | $34.16 | -5.66% | 188,333,652 |
| Jun 2023 | $30.09 | $36.24 | $29.08 | $36.21 | +21.23% | 158,130,743 |
| May 2023 | $30.29 | $31.16 | $28.40 | $29.87 | -1.39% | 136,884,316 |
| Apr 2023 | $32.07 | $32.94 | $28.81 | $30.29 | -6.91% | 148,244,438 |
| Mar 2023 | $33.55 | $34.48 | $28.95 | $32.54 | -3.10% | 163,497,751 |
| Feb 2023 | $35.50 | $37.31 | $33.03 | $33.58 | -6.12% | 107,595,846 |
| Jan 2023 | $33.82 | $38.53 | $32.11 | $35.77 | +6.24% | 152,370,084 |
| Dec 2022 | $40.00 | $40.38 | $32.19 | $33.67 | -15.64% | 146,471,930 |
| Nov 2022 | $36.84 | $39.94 | $35.48 | $39.91 | +9.79% | 102,607,594 |
| Oct 2022 | $30.84 | $36.56 | $30.20 | $36.35 | +17.87% | 130,507,322 |
| Sep 2022 | $36.32 | $39.14 | $30.79 | $30.84 | -15.97% | 131,055,039 |
| Aug 2022 | $38.00 | $40.39 | $36.68 | $36.70 | -3.73% | 105,401,152 |
| Jul 2022 | $36.09 | $41.76 | $35.06 | $38.12 | +5.54% | 127,283,951 |
| Jun 2022 | $46.40 | $46.46 | $34.36 | $36.12 | -21.24% | 125,931,135 |
| May 2022 | $46.40 | $48.18 | $41.37 | $45.86 | -1.84% | 102,711,167 |
| Apr 2022 | $45.92 | $50.10 | $41.04 | $46.72 | +2.01% | 140,398,410 |
| Mar 2022 | $43.40 | $46.39 | $36.75 | $45.80 | +4.57% | 195,547,982 |
| Feb 2022 | $45.00 | $47.74 | $41.20 | $43.80 | -2.14% | 138,301,073 |
| Jan 2022 | $43.17 | $46.49 | $40.63 | $44.76 | +4.48% | 166,817,101 |
| Dec 2021 | $44.99 | $46.96 | $38.66 | $42.84 | -3.51% | 244,006,099 |
| Nov 2021 | $47.34 | $52.79 | $43.16 | $44.40 | -6.09% | 164,424,540 |
| Oct 2021 | $53.77 | $56.33 | $46.44 | $47.28 | -8.07% | 160,319,842 |
| Sep 2021 | $50.00 | $54.40 | $47.34 | $51.43 | +3.31% | 136,913,806 |
| Aug 2021 | $50.60 | $52.02 | $46.95 | $49.78 | -1.46% | 150,613,878 |
| Jul 2021 | $53.60 | $54.39 | $47.37 | $50.52 | -4.84% | 178,678,377 |
| Jun 2021 | $61.94 | $62.26 | $52.55 | $53.09 | -13.62% | 138,252,378 |
| May 2021 | $63.01 | $63.68 | $58.08 | $61.46 | -2.10% | 111,924,349 |
| Apr 2021 | $61.27 | $64.75 | $58.91 | $62.78 | +2.82% | 116,900,957 |
| Mar 2021 | $59.55 | $62.76 | $52.29 | $61.06 | +5.04% | 194,872,891 |
| Feb 2021 | $44.34 | $59.64 | $44.09 | $58.13 | +32.29% | 165,111,448 |
| Jan 2021 | $46.48 | $49.47 | $43.72 | $43.94 | -5.73% | 142,919,898 |
| Dec 2020 | $46.55 | $49.53 | $44.45 | $46.61 | +0.58% | 161,207,368 |
| Nov 2020 | $39.93 | $49.47 | $37.95 | $46.34 | +17.23% | 207,641,689 |
| Oct 2020 | $37.96 | $43.39 | $36.05 | $39.53 | +5.41% | 199,334,401 |
| Sep 2020 | $36.84 | $42.88 | $35.82 | $37.50 | -0.21% | 252,052,072 |
| Aug 2020 | $30.75 | $39.06 | $30.30 | $37.58 | +21.66% | 256,065,991 |
| Jul 2020 | $35.29 | $36.10 | $30.24 | $30.89 | -9.63% | 298,932,765 |
| Jun 2020 | $32.30 | $42.35 | $30.94 | $34.18 | +6.48% | 572,857,610 |
| May 2020 | $30.50 | $35.16 | $22.47 | $32.10 | +2.72% | 560,290,070 |
| Apr 2020 | $34.05 | $37.31 | $28.25 | $31.25 | -12.24% | 450,883,744 |
| Mar 2020 | $46.54 | $48.39 | $29.15 | $35.61 | -22.91% | 247,171,112 |
| Feb 2020 | $55.41 | $58.83 | $44.98 | $46.19 | -15.99% | 89,599,068 |
| Jan 2020 | $54.38 | $58.19 | $51.85 | $54.98 | +1.85% | 104,967,508 |
| Dec 2019 | $57.60 | $57.80 | $53.43 | $53.98 | -6.35% | 74,987,563 |
| Nov 2019 | $56.34 | $58.50 | $55.85 | $57.64 | +2.69% | 44,828,088 |
| Oct 2019 | $54.29 | $57.90 | $51.19 | $56.13 | +3.93% | 100,340,068 |
| Sep 2019 | $51.89 | $56.49 | $50.91 | $54.01 | +3.23% | 75,695,620 |
| Aug 2019 | $51.53 | $53.19 | $48.09 | $52.32 | +1.53% | 72,892,085 |
| Jul 2019 | $51.20 | $55.94 | $51.03 | $51.53 | +1.48% | 80,909,678 |
| Jun 2019 | $47.60 | $52.75 | $47.40 | $50.78 | +6.68% | 73,043,744 |
| May 2019 | $54.60 | $54.61 | $47.44 | $47.60 | -12.23% | 70,446,785 |
| Apr 2019 | $52.27 | $54.86 | $51.38 | $54.23 | +4.47% | 80,293,051 |
| Mar 2019 | $56.28 | $56.58 | $48.50 | $51.91 | -7.37% | 131,380,913 |
| Feb 2019 | $56.99 | $58.77 | $53.31 | $56.04 | -1.27% | 104,707,313 |
| Jan 2019 | $46.05 | $57.82 | $44.61 | $56.76 | +22.12% | 103,272,916 |
| Dec 2018 | $54.90 | $55.68 | $44.28 | $46.48 | -14.89% | 90,899,661 |
| Nov 2018 | $49.30 | $54.66 | $49.30 | $54.61 | +11.22% | 101,142,236 |
| Oct 2018 | $62.61 | $63.20 | $47.10 | $49.10 | -21.38% | 143,319,062 |
| Sep 2018 | $61.43 | $64.02 | $60.66 | $62.45 | +1.88% | 74,780,049 |
| Aug 2018 | $58.12 | $62.20 | $55.61 | $61.30 | +5.40% | 83,049,727 |
| Jul 2018 | $50.63 | $59.33 | $50.50 | $58.16 | +14.31% | 109,506,597 |
| Jun 2018 | $51.20 | $53.54 | $49.93 | $50.88 | -0.39% | 134,799,194 |
| May 2018 | $52.80 | $53.61 | $50.20 | $51.08 | -3.31% | 138,609,485 |
| Apr 2018 | $57.19 | $57.19 | $51.00 | $52.83 | -7.77% | 112,474,838 |
| Mar 2018 | $57.78 | $61.38 | $55.87 | $57.28 | -0.97% | 107,603,082 |
| Feb 2018 | $60.51 | $61.12 | $54.01 | $57.84 | -4.87% | 90,603,533 |
| Jan 2018 | $65.91 | $66.52 | $59.25 | $60.80 | -7.10% | 115,900,066 |
| Dec 2017 | $60.51 | $66.99 | $59.51 | $65.45 | +7.88% | 85,206,438 |
| Nov 2017 | $54.03 | $61.51 | $52.78 | $60.67 | +12.64% | 90,632,759 |
| Oct 2017 | $56.02 | $59.89 | $53.54 | $53.86 | -3.79% | 119,070,750 |
| Sep 2017 | $52.35 | $56.65 | $49.76 | $55.98 | +7.36% | 116,170,095 |
| Aug 2017 | $55.88 | $56.87 | $50.49 | $52.14 | -6.07% | 128,267,341 |
| Jul 2017 | $62.52 | $64.39 | $53.77 | $55.51 | -10.67% | 105,809,828 |
| Jun 2017 | $60.18 | $62.75 | $57.63 | $62.14 | +3.41% | 105,454,504 |
| May 2017 | $56.52 | $61.19 | $56.17 | $60.09 | +6.88% | 88,877,068 |
| Apr 2017 | $53.72 | $57.84 | $52.88 | $56.22 | +4.58% | 91,095,750 |
| Mar 2017 | $58.47 | $59.68 | $51.11 | $53.76 | -6.99% | 137,330,974 |
| Feb 2017 | $52.55 | $58.57 | $52.18 | $57.80 | +10.50% | 99,864,171 |
| Jan 2017 | $50.40 | $54.18 | $48.71 | $52.31 | +4.96% | 123,046,872 |
| Dec 2016 | $46.36 | $51.31 | $46.19 | $49.84 | +6.93% | 104,578,253 |
| Nov 2016 | $39.98 | $47.99 | $39.33 | $46.61 | +16.38% | 147,930,137 |
| Oct 2016 | $38.85 | $42.93 | $36.91 | $40.05 | +2.98% | 211,847,499 |
| Sep 2016 | $36.88 | $39.18 | $36.31 | $38.89 | +5.45% | 133,946,000 |
| Aug 2016 | $37.16 | $38.03 | $35.42 | $36.88 | -0.35% | 140,716,000 |
| Jul 2016 | $39.26 | $45.00 | $37.01 | $37.01 | -5.61% | 172,794,700 |
| Jun 2016 | $42.48 | $44.33 | $36.48 | $39.21 | -7.70% | 168,318,000 |
| May 2016 | $44.63 | $45.00 | $40.74 | $42.48 | -4.77% | 113,038,600 |
| Apr 2016 | $44.40 | $48.00 | $43.09 | $44.61 | -0.42% | 136,926,500 |
| Mar 2016 | $42.22 | $45.39 | $39.99 | $44.80 | +6.79% | 135,668,400 |
| Feb 2016 | $37.62 | $42.86 | $33.96 | $41.95 | +11.51% | 146,456,300 |
| Jan 2016 | $41.70 | $43.50 | $35.51 | $37.62 | -12.63% | 154,041,900 |
| Dec 2015 | $46.00 | $51.34 | $42.66 | $43.06 | -6.15% | 138,908,000 |
| Nov 2015 | $46.47 | $47.76 | $44.68 | $45.88 | -0.89% | 99,988,200 |
| Oct 2015 | $37.82 | $46.95 | $37.00 | $46.29 | +21.69% | 163,756,800 |
| Sep 2015 | $36.17 | $40.00 | $36.00 | $38.04 | +3.65% | 140,448,300 |
| Aug 2015 | $36.66 | $40.87 | $32.94 | $36.70 | +1.38% | 187,803,300 |
| Jul 2015 | $33.86 | $38.70 | $31.36 | $36.20 | +9.40% | 195,239,800 |
| Jun 2015 | $37.11 | $38.30 | $33.02 | $33.09 | -10.69% | 238,159,900 |
| May 2015 | $40.83 | $43.45 | $35.54 | $37.05 | -8.65% | 185,917,900 |
| Apr 2015 | $44.07 | $44.19 | $40.10 | $40.56 | -8.44% | 140,859,800 |
| Mar 2015 | $43.24 | $46.50 | $42.21 | $44.30 | +2.45% | 133,228,800 |
| Feb 2015 | $44.94 | $45.49 | $42.19 | $43.24 | -4.29% | 150,687,600 |
| Jan 2015 | $42.69 | $47.17 | $38.26 | $45.18 | +6.76% | 187,090,400 |
| Dec 2014 | $42.24 | $43.19 | $38.73 | $42.32 | +1.20% | 194,291,500 |
| Nov 2014 | $34.55 | $42.42 | $34.47 | $41.82 | +21.29% | 150,416,400 |
| Oct 2014 | $32.97 | $35.35 | $28.40 | $34.48 | +2.10% | 278,877,600 |
| Sep 2014 | $32.08 | $35.49 | $32.03 | $33.77 | +5.50% | 150,320,300 |
| Aug 2014 | $28.21 | $32.43 | $27.42 | $32.01 | +13.19% | 102,522,300 |
| Jul 2014 | $27.18 | $29.70 | $25.86 | $28.28 | +5.29% | 141,101,900 |
| Jun 2014 | $26.48 | $27.70 | $25.47 | $26.86 | +1.55% | 140,138,400 |
| May 2014 | $24.17 | $26.64 | $23.85 | $26.45 | +9.43% | 105,610,500 |
| Apr 2014 | $23.73 | $24.45 | $22.35 | $24.17 | +2.37% | 141,600,700 |
| Mar 2014 | $22.15 | $24.17 | $21.82 | $23.61 | +5.21% | 148,114,800 |
| Feb 2014 | $20.98 | $22.63 | $20.23 | $22.44 | +7.11% | 154,461,900 |
| Jan 2014 | $18.85 | $22.10 | $18.78 | $20.95 | +11.20% | 195,636,400 |
| Dec 2013 | $18.62 | $19.00 | $17.73 | $18.84 | +1.34% | 122,877,900 |
| Nov 2013 | $17.26 | $18.98 | $17.20 | $18.59 | +7.96% | 150,545,200 |
| Oct 2013 | $14.58 | $17.34 | $14.48 | $17.22 | +18.27% | 151,855,900 |
| Sep 2013 | $12.97 | $14.82 | $12.73 | $14.56 | +13.66% | 124,606,400 |
| Aug 2013 | $13.91 | $14.24 | $12.64 | $12.81 | -7.38% | 119,007,600 |
| Jul 2013 | $12.96 | $14.02 | $12.58 | $13.83 | +7.29% | 119,536,000 |
| Jun 2013 | $14.18 | $14.28 | $12.79 | $12.89 | -9.03% | 150,874,500 |
| May 2013 | $13.71 | $14.56 | $13.40 | $14.17 | +3.43% | 174,503,900 |
| Apr 2013 | $13.47 | $13.77 | $12.45 | $13.70 | +1.63% | 158,625,600 |
| Mar 2013 | $11.66 | $13.58 | $11.66 | $13.48 | +15.21% | 140,992,100 |
| Feb 2013 | $11.29 | $11.90 | $11.15 | $11.70 | +4.37% | 127,153,100 |
| Jan 2013 | $10.45 | $11.62 | $10.36 | $11.21 | +9.47% | 187,986,900 |
| Dec 2012 | $9.58 | $10.61 | $9.42 | $10.24 | +7.45% | 134,684,300 |
| Nov 2012 | $8.82 | $9.58 | $8.70 | $9.53 | +8.05% | 133,572,500 |
| Oct 2012 | $8.78 | $9.17 | $8.68 | $8.82 | +0.57% | 137,233,000 |
| Sep 2012 | $8.93 | $9.32 | $8.75 | $8.77 | -1.90% | 120,278,700 |
| Aug 2012 | $9.19 | $9.53 | $8.81 | $8.94 | -2.72% | 175,484,900 |
| Jul 2012 | $9.30 | $9.82 | $8.45 | $9.19 | -0.33% | 202,143,000 |
| Jun 2012 | $8.90 | $9.42 | $8.58 | $9.22 | +2.10% | 225,293,800 |
| May 2012 | $8.25 | $9.14 | $8.00 | $9.03 | +9.06% | 211,008,800 |
| Apr 2012 | $8.22 | $8.50 | $7.76 | $8.28 | +0.49% | 182,216,400 |
| Mar 2012 | $9.02 | $9.11 | $8.03 | $8.24 | -8.24% | 178,081,900 |
| Feb 2012 | $9.70 | $10.05 | $8.67 | $8.98 | -6.26% | 101,917,800 |
| Jan 2012 | $8.72 | $9.78 | $8.22 | $9.58 | +11.92% | 122,195,700 |
| Dec 2011 | $8.30 | $8.71 | $8.12 | $8.56 | +2.15% | 140,578,300 |
| Nov 2011 | $8.32 | $8.63 | $7.37 | $8.38 | -1.99% | 182,291,100 |
| Oct 2011 | $8.02 | $9.28 | $7.15 | $8.55 | +6.34% | 211,820,400 |
| Sep 2011 | $8.60 | $8.98 | $7.79 | $8.04 | -6.73% | 235,222,800 |
| Aug 2011 | $10.06 | $10.17 | $7.81 | $8.62 | -13.45% | 329,056,100 |
| Jul 2011 | $11.44 | $11.65 | $9.61 | $9.96 | -12.78% | 141,411,400 |
| Jun 2011 | $11.81 | $11.92 | $10.68 | $11.42 | -3.47% | 190,605,100 |
| May 2011 | $11.89 | $12.44 | $11.37 | $11.83 | +0.68% | 221,902,500 |
| Apr 2011 | $12.74 | $12.87 | $11.30 | $11.75 | -6.97% | 189,422,000 |
| Mar 2011 | $11.89 | $12.88 | $11.54 | $12.63 | +6.76% | 194,332,900 |
| Feb 2011 | $11.94 | $12.58 | $11.41 | $11.83 | -0.17% | 170,537,800 |
| Jan 2011 | $13.03 | $13.59 | $11.81 | $11.85 | -8.71% | 129,882,100 |
| Dec 2010 | $13.48 | $13.61 | $12.31 | $12.98 | -2.55% | 120,889,800 |
| Nov 2010 | $13.86 | $14.32 | $13.19 | $13.32 | -3.20% | 95,589,500 |
| Oct 2010 | $13.23 | $13.95 | $12.59 | $13.76 | +5.28% | 124,008,800 |
| Sep 2010 | $11.20 | $14.16 | $11.17 | $13.07 | +18.28% | 147,323,900 |
| Aug 2010 | $12.14 | $12.32 | $10.76 | $11.05 | -8.30% | 108,980,500 |
| Jul 2010 | $11.05 | $12.39 | $10.42 | $12.05 | +8.46% | 160,332,400 |
| Jun 2010 | $12.30 | $12.77 | $11.06 | $11.11 | -10.69% | 169,689,500 |
| May 2010 | $13.32 | $13.45 | $11.36 | $12.44 | -5.61% | 215,020,300 |
| Apr 2010 | $13.37 | $13.97 | $13.08 | $13.18 | -0.30% | 221,563,100 |
| Mar 2010 | $12.59 | $13.42 | $12.50 | $13.22 | +5.09% | 200,286,300 |
| Feb 2010 | $11.37 | $12.73 | $11.02 | $12.58 | +11.03% | 201,793,800 |
| Jan 2010 | $11.40 | $11.97 | $10.91 | $11.33 | -0.87% | 203,240,500 |
| Dec 2009 | $9.26 | $11.78 | $9.10 | $11.43 | +24.24% | 218,578,300 |
| Nov 2009 | $8.44 | $9.55 | $8.10 | $9.20 | +9.52% | 166,984,600 |
| Oct 2009 | $9.55 | $10.10 | $8.29 | $8.40 | -12.50% | 214,901,300 |
| Sep 2009 | $8.18 | $10.20 | $7.86 | $9.60 | +17.36% | 177,766,300 |
| Aug 2009 | $7.98 | $9.34 | $7.85 | $8.18 | +4.20% | 212,469,300 |
| Jul 2009 | $6.75 | $7.89 | $6.40 | $7.85 | +16.64% | 195,796,100 |
| Jun 2009 | $6.83 | $7.22 | $6.14 | $6.73 | -0.15% | 184,955,700 |
| May 2009 | $7.08 | $7.70 | $6.58 | $6.74 | -3.44% | 154,019,400 |
| Apr 2009 | $6.27 | $7.75 | $6.02 | $6.98 | +10.27% | 237,373,300 |
| Mar 2009 | $5.75 | $6.58 | $4.95 | $6.33 | +7.47% | 248,306,900 |
| Feb 2009 | $7.08 | $7.48 | $5.73 | $5.89 | -16.22% | 248,761,600 |
| Jan 2009 | $8.61 | $9.95 | $6.97 | $7.03 | -18.45% | 266,674,500 |
| Dec 2008 | $8.50 | $9.10 | $7.05 | $8.62 | -0.35% | 223,387,600 |
| Nov 2008 | $11.99 | $12.19 | $7.68 | $8.65 | -26.57% | 222,239,000 |
| Oct 2008 | $14.39 | $14.97 | $10.26 | $11.78 | -18.81% | 303,628,700 |
| Sep 2008 | $15.83 | $16.77 | $13.82 | $14.51 | -4.73% | 261,011,800 |
| Aug 2008 | $15.64 | $16.49 | $14.50 | $15.23 | -2.31% | 235,388,100 |
| Jul 2008 | $12.91 | $16.09 | $12.68 | $15.59 | +19.56% | 242,358,200 |
| Jun 2008 | $13.08 | $14.89 | $12.82 | $13.04 | -0.15% | 233,428,800 |
| May 2008 | $13.19 | $13.66 | $12.21 | $13.06 | -1.36% | 141,851,300 |
| Apr 2008 | $12.52 | $13.50 | $11.75 | $13.24 | +6.77% | 175,337,000 |
| Mar 2008 | $12.22 | $13.01 | $11.12 | $12.40 | +1.14% | 166,439,700 |
| Feb 2008 | $11.75 | $13.10 | $11.62 | $12.26 | +4.61% | 153,707,400 |
| Jan 2008 | $12.18 | $12.77 | $11.02 | $11.72 | -3.93% | 219,432,800 |
| Dec 2007 | $14.04 | $14.44 | $12.12 | $12.20 | -13.78% | 100,235,300 |
| Nov 2007 | $14.02 | $14.80 | $12.89 | $14.15 | -0.42% | 134,056,400 |
| Oct 2007 | $14.65 | $15.06 | $13.70 | $14.21 | -3.99% | 106,173,100 |
| Sep 2007 | $15.11 | $15.41 | $14.21 | $14.80 | -2.05% | 112,361,700 |
| Aug 2007 | $15.58 | $16.96 | $14.66 | $15.11 | -3.51% | 171,291,700 |
| Jul 2007 | $14.84 | $16.57 | $14.84 | $15.66 | +5.03% | 200,696,500 |
| Jun 2007 | $14.38 | $15.15 | $14.03 | $14.91 | +4.19% | 185,404,700 |
| May 2007 | $14.32 | $14.82 | $14.14 | $14.31 | -0.28% | 169,527,500 |
| Apr 2007 | $14.75 | $15.90 | $14.21 | $14.35 | -2.38% | 208,362,600 |
| Mar 2007 | $15.05 | $15.59 | $14.50 | $14.70 | -2.78% | 163,133,500 |
| Feb 2007 | $15.12 | $16.14 | $15.00 | $15.12 | +0.13% | 144,376,700 |
| Jan 2007 | $15.46 | $16.58 | $14.95 | $15.10 | -1.44% | 183,489,900 |
| Dec 2006 | $15.60 | $16.03 | $15.18 | $15.32 | -2.48% | 120,245,100 |
| Nov 2006 | $15.02 | $16.33 | $14.61 | $15.71 | +4.52% | 186,382,400 |
| Oct 2006 | $16.77 | $17.03 | $14.94 | $15.03 | -9.78% | 136,953,200 |
| Sep 2006 | $17.43 | $17.51 | $16.23 | $16.66 | -3.81% | 112,625,600 |
| Aug 2006 | $17.98 | $18.09 | $16.09 | $17.32 | -3.72% | 93,882,800 |
| Jul 2006 | $16.41 | $18.20 | $15.66 | $17.99 | +9.90% | 102,453,500 |
| Jun 2006 | $16.14 | $16.56 | $15.10 | $16.37 | +1.68% | 69,504,000 |
| May 2006 | $16.26 | $16.92 | $15.28 | $16.10 | -0.74% | 67,471,800 |
| Apr 2006 | $17.99 | $18.20 | $15.90 | $16.22 | -9.84% | 88,123,800 |
| Mar 2006 | $16.70 | $18.10 | $16.69 | $17.99 | +7.27% | 83,782,400 |
| Feb 2006 | $16.34 | $16.93 | $16.03 | $16.77 | +1.88% | 65,582,700 |
| Jan 2006 | $16.37 | $17.26 | $15.51 | $16.46 | +0.18% | 83,030,500 |
| Dec 2005 | $16.50 | $16.95 | $16.09 | $16.43 | -0.42% | 59,028,400 |
| Nov 2005 | $16.00 | $16.75 | $15.89 | $16.50 | +3.06% | 70,744,500 |
| Oct 2005 | $14.78 | $16.09 | $14.54 | $16.01 | +7.81% | 98,204,600 |
| Sep 2005 | $13.32 | $14.85 | $13.05 | $14.85 | +11.49% | 101,185,400 |
| Aug 2005 | $14.21 | $14.40 | $13.06 | $13.32 | -6.13% | 63,509,400 |
| Jul 2005 | $13.92 | $14.75 | $13.32 | $14.19 | +1.87% | 70,396,700 |
| Jun 2005 | $14.55 | $14.92 | $13.56 | $13.93 | -4.26% | 72,801,600 |
| May 2005 | $14.88 | $15.50 | $14.36 | $14.55 | -2.22% | 87,126,800 |
| Apr 2005 | $14.24 | $15.40 | $13.85 | $14.88 | +4.49% | 97,312,600 |
| Mar 2005 | $13.84 | $14.83 | $13.84 | $14.24 | +2.82% | 90,121,200 |
| Feb 2005 | $14.48 | $15.00 | $13.71 | $13.85 | -4.35% | 58,002,700 |
| Jan 2005 | $16.34 | $16.45 | $13.60 | $14.48 | -11.06% | 80,178,000 |
| Dec 2004 | $15.76 | $16.75 | $15.41 | $16.28 | +3.50% | 63,146,500 |
| Nov 2004 | $15.59 | $16.26 | $15.11 | $15.73 | -0.25% | 61,608,900 |
| Oct 2004 | $13.62 | $15.82 | $13.45 | $15.77 | +15.79% | 74,469,400 |
| Sep 2004 | $14.75 | $15.00 | $13.19 | $13.62 | -8.10% | 66,866,600 |
| Aug 2004 | $14.26 | $15.46 | $13.18 | $14.82 | +2.42% | 70,588,600 |
| Jul 2004 | $16.63 | $16.85 | $13.74 | $14.47 | -13.71% | 65,616,100 |
| Jun 2004 | $15.40 | $17.06 | $15.00 | $16.77 | +8.12% | 70,585,200 |
| May 2004 | $14.25 | $15.95 | $13.56 | $15.51 | +8.61% | 65,944,900 |
| Apr 2004 | $14.25 | $15.30 | $14.15 | $14.28 | +0.49% | 80,531,500 |
| Mar 2004 | $14.00 | $14.53 | $12.88 | $14.21 | +2.90% | 132,823,600 |
| Feb 2004 | $14.95 | $15.04 | $13.81 | $13.81 | -7.63% | 70,150,400 |
| Jan 2004 | $16.22 | $16.60 | $14.80 | $14.95 | -7.37% | 103,678,200 |
| Dec 2003 | $18.12 | $18.57 | $15.30 | $16.14 | -10.23% | 77,404,700 |
| Nov 2003 | $19.25 | $19.38 | $16.66 | $17.98 | -7.32% | 42,935,700 |
| Oct 2003 | $17.70 | $19.69 | $17.65 | $19.40 | +9.60% | 59,090,300 |
| Sep 2003 | $16.77 | $18.99 | $16.77 | $17.70 | +3.57% | 62,776,500 |
| Aug 2003 | $16.30 | $17.50 | $15.86 | $17.09 | +4.14% | 43,256,100 |
| Jul 2003 | $17.10 | $18.25 | $16.20 | $16.41 | -4.59% | 56,945,000 |
| Jun 2003 | $16.20 | $17.70 | $16.01 | $17.20 | +7.03% | 54,648,500 |
| May 2003 | $15.91 | $16.90 | $14.96 | $16.07 | +0.69% | 49,200,900 |
| Apr 2003 | $14.37 | $16.11 | $14.09 | $15.96 | +11.14% | 47,788,300 |
| Mar 2003 | $12.16 | $15.33 | $12.16 | $14.36 | +18.97% | 60,262,100 |
| Feb 2003 | $13.05 | $13.20 | $11.72 | $12.07 | -7.51% | 39,898,100 |
| Jan 2003 | $14.10 | $14.56 | $12.25 | $13.05 | -6.12% | 44,635,300 |
| Dec 2002 | $16.50 | $16.63 | $13.63 | $13.90 | -16.77% | 45,347,400 |
| Nov 2002 | $14.05 | $16.70 | $14.03 | $16.70 | +14.38% | 45,378,900 |
| Oct 2002 | $13.09 | $15.85 | $11.23 | $14.60 | +11.79% | 71,118,400 |
| Sep 2002 | $13.97 | $14.50 | $12.29 | $13.06 | -8.09% | 52,986,300 |
| Aug 2002 | $13.63 | $15.30 | $11.11 | $14.21 | +2.90% | 87,066,200 |
| Jul 2002 | $16.06 | $16.08 | $10.90 | $13.81 | -14.54% | 85,961,300 |
| Jun 2002 | $17.10 | $17.48 | $14.85 | $16.16 | -5.11% | 55,229,800 |
| May 2002 | $18.14 | $18.69 | $16.44 | $17.03 | -6.48% | 53,102,800 |
| Apr 2002 | $18.85 | $19.35 | $17.82 | $18.21 | -5.89% | 55,508,600 |
| Mar 2002 | $21.05 | $21.41 | $18.25 | $19.35 | -8.34% | 57,652,900 |
| Feb 2002 | $18.60 | $22.00 | $18.27 | $21.11 | +11.46% | 55,260,300 |
| Jan 2002 | $18.25 | $19.24 | $17.17 | $18.94 | +2.49% | 53,487,800 |
| Dec 2001 | $18.70 | $20.00 | $18.19 | $18.48 | -1.44% | 46,213,500 |
| Nov 2001 | $15.90 | $18.97 | $15.55 | $18.75 | +17.92% | 65,628,900 |
| Oct 2001 | $14.90 | $16.60 | $14.52 | $15.90 | +7.14% | 79,858,300 |
| Sep 2001 | $17.89 | $18.81 | $11.25 | $14.84 | -17.05% | 129,815,700 |
| Aug 2001 | $19.90 | $20.23 | $17.52 | $17.89 | -10.59% | 32,703,700 |
| Jul 2001 | $18.55 | $20.21 | $18.09 | $20.01 | +8.22% | 37,858,200 |
| Jun 2001 | $19.52 | $19.53 | $16.55 | $18.49 | -7.55% | 57,152,300 |
| May 2001 | $18.11 | $20.03 | $17.76 | $20.00 | +9.83% | 50,248,400 |
| Apr 2001 | $18.00 | $19.61 | $17.10 | $18.21 | +2.59% | 45,028,000 |
| Mar 2001 | $18.59 | $19.12 | $16.00 | $17.75 | -4.57% | 69,165,300 |
| Feb 2001 | $21.40 | $21.63 | $18.50 | $18.60 | -10.95% | 50,327,950 |
| Jan 2001 | $22.17 | $23.32 | $18.79 | $20.89 | -6.56% | 91,721,100 |
| Dec 2000 | $20.88 | $23.33 | $19.23 | $22.35 | +6.23% | 65,260,650 |
| Nov 2000 | $19.00 | $21.83 | $18.71 | $21.04 | +10.75% | 55,213,500 |
| Oct 2000 | $16.17 | $19.21 | $15.75 | $19.00 | +17.53% | 59,991,300 |
| Sep 2000 | $15.00 | $16.33 | $14.42 | $16.17 | +7.11% | 47,660,100 |
| Aug 2000 | $15.63 | $16.67 | $14.75 | $15.09 | -4.17% | 50,087,400 |
| Jul 2000 | $12.83 | $15.83 | $12.75 | $15.75 | +24.75% | 62,228,700 |
| Jun 2000 | $12.79 | $14.13 | $12.38 | $12.63 | -1.30% | 37,833,150 |
| May 2000 | $14.46 | $15.17 | $12.71 | $12.79 | -11.53% | 41,172,150 |
| Apr 2000 | $13.75 | $14.96 | $12.67 | $14.46 | +4.20% | 54,729,600 |
| Mar 2000 | $12.17 | $13.92 | $10.63 | $13.88 | +12.88% | 64,569,150 |
| Feb 2000 | $10.58 | $12.29 | $10.08 | $12.29 | +15.69% | 83,106,300 |
| Jan 2000 | $10.79 | $11.33 | $10.00 | $10.63 | -1.16% | 67,578,000 |
| Dec 1999 | $10.88 | $11.46 | $10.21 | $10.75 | -1.15% | 64,364,100 |
| Nov 1999 | $11.08 | $11.79 | $10.75 | $10.88 | -2.97% | 51,064,350 |
| Oct 1999 | $10.13 | $12.54 | $10.00 | $11.21 | +10.70% | 66,777,600 |
| Sep 1999 | $11.17 | $11.42 | $9.58 | $10.13 | -8.99% | 94,720,050 |
| Aug 1999 | $12.63 | $12.88 | $10.58 | $11.13 | -9.80% | 76,470,750 |
| Jul 1999 | $14.00 | $14.86 | $11.96 | $12.33 | -10.84% | 70,576,650 |
| Jun 1999 | $14.28 | $14.92 | $13.56 | $13.83 | -2.92% | 47,866,725 |
| May 1999 | $14.36 | $15.36 | $13.03 | $14.25 | -1.54% | 72,853,425 |
| Apr 1999 | $13.64 | $15.72 | $13.36 | $14.47 | +7.64% | 76,210,875 |
| Mar 1999 | $13.33 | $15.28 | $12.92 | $13.44 | +0.41% | 81,589,275 |
| Feb 1999 | $11.97 | $14.00 | $11.58 | $13.39 | +11.83% | 57,585,600 |
| Jan 1999 | $9.97 | $14.22 | $9.94 | $11.97 | +18.73% | 83,969,775 |
| Dec 1998 | $9.36 | $10.42 | $9.03 | $10.08 | +4.61% | 55,121,850 |
| Nov 1998 | $9.56 | $10.56 | $9.19 | $9.64 | +2.66% | 67,219,425 |
| Oct 1998 | $8.72 | $9.69 | $6.81 | $9.39 | +4.32% | 67,499,325 |
| Sep 1998 | $8.11 | $10.39 | $7.69 | $9.00 | +13.68% | 54,388,575 |
| Aug 1998 | $9.69 | $9.83 | $7.64 | $7.92 | -18.88% | 67,873,390 |
| Jul 1998 | $8.80 | $9.94 | $8.52 | $9.76 | +11.42% | 71,508,494 |
| Jun 1998 | $7.93 | $8.93 | $7.67 | $8.76 | +10.77% | 56,029,394 |
| May 1998 | $8.22 | $8.30 | $7.48 | $7.91 | -2.73% | 64,192,505 |
| Apr 1998 | $8.89 | $9.20 | $7.63 | $8.13 | -7.19% | 70,558,431 |
| Mar 1998 | $8.52 | $9.52 | $7.56 | $8.76 | +3.05% | 81,041,180 |
| Feb 1998 | $8.28 | $9.33 | $7.93 | $8.50 | +10.07% | 90,661,618 |
| Jan 1998 | $7.37 | $8.41 | $6.81 | $7.72 | +5.84% | 71,378,894 |
| Dec 1997 | $7.24 | $7.78 | $6.67 | $7.30 | +0.77% | 62,988,646 |
| Nov 1997 | $6.47 | $7.38 | $6.47 | $7.24 | +12.36% | 55,892,365 |
| Oct 1997 | $6.42 | $7.21 | $5.58 | $6.44 | +1.95% | 103,263,360 |
| Sep 1997 | $5.56 | $6.56 | $5.54 | $6.32 | +14.29% | 99,627,473 |
| Aug 1997 | $5.73 | $5.93 | $5.43 | $5.53 | -3.45% | 56,097,566 |
| Jul 1997 | $5.33 | $5.85 | $5.14 | $5.73 | +12.08% | 80,860,783 |
| Jun 1997 | $5.09 | $5.30 | $4.94 | $5.11 | +0.49% | 62,810,441 |
| May 1997 | $5.43 | $5.51 | $5.04 | $5.09 | -6.36% | 73,592,044 |
| Apr 1997 | $4.40 | $5.53 | $4.25 | $5.43 | +24.29% | 89,078,233 |
| Mar 1997 | $4.62 | $4.81 | $4.37 | $4.37 | -5.85% | 43,898,458 |
| Feb 1997 | $4.35 | $4.94 | $4.27 | $4.64 | +6.82% | 58,838,404 |
| Jan 1997 | $4.42 | $4.59 | $4.20 | $4.35 | 0.00% | 77,127,697 |
| Dec 1996 | $4.89 | $5.06 | $4.32 | $4.35 | -11.56% | 76,650,301 |
| Nov 1996 | $4.47 | $5.14 | $4.47 | $4.91 | +10.56% | 81,857,084 |
| Oct 1996 | $4.52 | $4.62 | $4.07 | $4.44 | -1.64% | 116,943,247 |
| Sep 1996 | $4.44 | $4.64 | $4.22 | $4.52 | +0.55% | 85,789,634 |
| Aug 1996 | $4.91 | $5.14 | $4.42 | $4.49 | -8.08% | 64,344,884 |
| Jul 1996 | $5.73 | $5.73 | $4.42 | $4.89 | -15.02% | 73,640,140 |
| Jun 1996 | $5.43 | $5.90 | $5.31 | $5.75 | +6.39% | 74,166,134 |
| May 1996 | $5.88 | $6.05 | $5.09 | $5.41 | -7.98% | 89,546,514 |
| Apr 1996 | $5.83 | $6.57 | $5.63 | $5.88 | 0.00% | 86,057,441 |
| Mar 1996 | $6.10 | $6.52 | $5.63 | $5.88 | -3.25% | 68,072,402 |
| Feb 1996 | $5.19 | $6.30 | $5.01 | $6.07 | +17.14% | 108,465,580 |
| Jan 1996 | $4.54 | $5.19 | $4.37 | $5.19 | +14.13% | 82,452,435 |
| Dec 1995 | $4.96 | $5.16 | $4.37 | $4.54 | -8.00% | 51,847,090 |
| Nov 1995 | $3.95 | $5.09 | $3.95 | $4.94 | +25.00% | 53,393,684 |
| Oct 1995 | $4.99 | $5.01 | $3.90 | $3.95 | -20.40% | 79,733,871 |
| Sep 1995 | $5.09 | $5.46 | $4.74 | $4.96 | -2.90% | 61,133,234 |
| Aug 1995 | $5.65 | $5.73 | $4.99 | $5.11 | -10.00% | 81,113,401 |
| Jul 1995 | $4.69 | $5.90 | $4.67 | $5.68 | +20.42% | 102,589,537 |
| Jun 1995 | $4.35 | $5.09 | $4.22 | $4.72 | +7.91% | 84,709,296 |
| May 1995 | $4.54 | $4.57 | $4.07 | $4.37 | -4.32% | 81,958,839 |
| Apr 1995 | $3.53 | $4.64 | $3.48 | $4.57 | +29.37% | 83,655,788 |
| Mar 1995 | $3.48 | $3.60 | $3.23 | $3.53 | +1.42% | 59,528,929 |
| Feb 1995 | $3.80 | $3.83 | $3.33 | $3.48 | -9.03% | 84,677,909 |
| Jan 1995 | $3.36 | $3.95 | $3.33 | $3.83 | +15.67% | 103,201,597 |
| Dec 1994 | $4.20 | $4.20 | $3.06 | $3.31 | -20.71% | 155,547,846 |
| Nov 1994 | $4.64 | $4.67 | $3.98 | $4.17 | -10.58% | 70,279,651 |
| Oct 1994 | $4.47 | $4.69 | $4.10 | $4.67 | +5.00% | 105,186,094 |
| Sep 1994 | $5.26 | $5.33 | $4.27 | $4.44 | -15.10% | 115,370,834 |
| Aug 1994 | $5.33 | $5.58 | $5.06 | $5.23 | -2.30% | 42,252,135 |
| Jul 1994 | $5.16 | $5.85 | $5.06 | $5.36 | +3.33% | 99,312,585 |
| Jun 1994 | $5.56 | $5.60 | $5.01 | $5.19 | -5.83% | 69,523,821 |
| May 1994 | $6.20 | $6.25 | $4.77 | $5.51 | -10.80% | 132,118,092 |
| Apr 1994 | $6.32 | $6.79 | $5.83 | $6.17 | -4.58% | 53,039,815 |
| Mar 1994 | $6.81 | $7.11 | $6.17 | $6.47 | -4.03% | 49,911,697 |
| Feb 1994 | $7.33 | $7.70 | $6.62 | $6.74 | -8.39% | 47,934,283 |
| Jan 1994 | $7.36 | $7.48 | $7.01 | $7.36 | -0.33% | 31,963,616 |
| Dec 1993 | $6.89 | $7.43 | $6.49 | $7.38 | +7.55% | 51,613,712 |
| Nov 1993 | $6.12 | $7.09 | $6.05 | $6.86 | +11.65% | 69,595,203 |
| Oct 1993 | $6.81 | $7.09 | $5.88 | $6.15 | -10.11% | 73,394,607 |
| Sep 1993 | $6.96 | $7.04 | $6.17 | $6.84 | -1.77% | 41,791,447 |
| Aug 1993 | $6.52 | $7.43 | $6.47 | $6.96 | +6.82% | 42,526,017 |
| Jul 1993 | $5.78 | $6.59 | $5.51 | $6.52 | +13.47% | 45,732,094 |
| Jun 1993 | $5.45 | $5.93 | $5.27 | $5.74 | +5.76% | 48,082,867 |
| May 1993 | $4.84 | $5.53 | $4.74 | $5.43 | +11.86% | 43,224,386 |
| Apr 1993 | $4.94 | $5.66 | $4.38 | $4.86 | -2.32% | 82,346,627 |
| Mar 1993 | $4.54 | $4.97 | $4.48 | $4.97 | +11.03% | 31,953,741 |
| Feb 1993 | $3.95 | $4.74 | $3.93 | $4.48 | +14.77% | 56,268,169 |
| Jan 1993 | $3.88 | $4.00 | $3.59 | $3.90 | +0.42% | 38,290,725 |
| Dec 1992 | $3.54 | $3.93 | $3.41 | $3.88 | +10.28% | 32,888,531 |
| Nov 1992 | $3.33 | $3.57 | $3.23 | $3.52 | +5.94% | 27,272,195 |
| Oct 1992 | $3.13 | $3.42 | $2.91 | $3.33 | +7.44% | 29,406,037 |
| Sep 1992 | $2.81 | $3.29 | $2.81 | $3.09 | +10.59% | 34,245,536 |
| Aug 1992 | $2.91 | $3.01 | $2.75 | $2.80 | -4.49% | 26,798,346 |
| Jul 1992 | $2.80 | $3.03 | $2.63 | $2.93 | +3.79% | 43,531,173 |
| Jun 1992 | $2.82 | $3.10 | $2.70 | $2.82 | -0.58% | 55,569,546 |
| May 1992 | $2.63 | $2.96 | $2.51 | $2.84 | +9.18% | 80,129,253 |
| Apr 1992 | $2.48 | $2.67 | $2.30 | $2.60 | +4.98% | 50,468,064 |
| Mar 1992 | $2.60 | $2.73 | $2.39 | $2.48 | -4.44% | 49,942,574 |
| Feb 1992 | $2.16 | $2.69 | $2.13 | $2.59 | +20.23% | 95,594,686 |
| Jan 1992 | $2.21 | $2.54 | $2.13 | $2.16 | -4.03% | 69,361,315 |
| Dec 1991 | $1.88 | $2.30 | $1.86 | $2.25 | +18.18% | 69,262,597 |
| Nov 1991 | $1.85 | $1.99 | $1.70 | $1.90 | +2.21% | 50,998,109 |
| Oct 1991 | $1.60 | $1.89 | $1.60 | $1.86 | +15.90% | 47,211,865 |
| Sep 1991 | $1.60 | $1.65 | $1.46 | $1.60 | 0.00% | 58,973,065 |
| Aug 1991 | $1.78 | $1.78 | $1.56 | $1.60 | -9.73% | 52,834,278 |
| Jul 1991 | $1.72 | $1.80 | $1.62 | $1.78 | +3.85% | 40,713,133 |
| Jun 1991 | $1.68 | $1.80 | $1.57 | $1.71 | +1.46% | 51,096,828 |
| May 1991 | $1.57 | $1.73 | $1.44 | $1.69 | +9.04% | 62,326,464 |
| Apr 1991 | $1.85 | $1.96 | $1.51 | $1.55 | -16.07% | 73,692,791 |
| Mar 1991 | $1.74 | $1.87 | $1.66 | $1.84 | +5.16% | 45,377,212 |
| Feb 1991 | $1.53 | $1.78 | $1.49 | $1.75 | +12.70% | 72,947,084 |
| Jan 1991 | $1.14 | $1.58 | $1.08 | $1.56 | +35.00% | 75,079,410 |
| Dec 1990 | $1.19 | $1.32 | $1.12 | $1.15 | 0.00% | 30,215,533 |
| Nov 1990 | $1.10 | $1.17 | $1.05 | $1.15 | +4.48% | 30,885,306 |
| Oct 1990 | $0.9054 | $1.19 | $0.8724 | $1.10 | +21.82% | 45,384,810 |
| Sep 1990 | $1.09 | $1.13 | $0.8395 | $0.9054 | -17.30% | 40,603,785 |
| Aug 1990 | $1.22 | $1.23 | $0.9877 | $1.09 | -10.93% | 87,322,051 |
| Jul 1990 | $1.13 | $1.25 | $1.13 | $1.23 | +8.74% | 64,705,587 |
| Jun 1990 | $1.14 | $1.17 | $1.08 | $1.13 | 0.00% | 71,070,666 |
| May 1990 | $1.05 | $1.19 | $1.05 | $1.13 | +7.85% | 61,684,789 |
| Apr 1990 | $1.04 | $1.11 | $1.03 | $1.05 | +0.53% | 44,462,168 |
| Mar 1990 | $0.9822 | $1.06 | $0.9822 | $1.04 | +6.74% | 50,045,850 |
| Feb 1990 | $0.8999 | $0.9986 | $0.8944 | $0.9767 | +8.54% | 30,618,001 |
| Jan 1990 | $1.05 | $1.07 | $0.8779 | $0.8999 | -14.58% | 84,384,027 |
| Dec 1989 | $0.9986 | $1.14 | $0.9877 | $1.05 | +6.08% | 58,864,474 |
| Nov 1989 | $0.9986 | $1.01 | $0.9492 | $0.9931 | -1.09% | 45,564,778 |
| Oct 1989 | $1.17 | $1.26 | $0.9547 | $1.00 | -14.49% | 102,709,268 |
| Sep 1989 | $1.28 | $1.31 | $1.14 | $1.17 | -7.76% | 61,949,054 |
| Aug 1989 | $1.23 | $1.35 | $1.12 | $1.27 | +2.65% | 165,357,704 |
| Jul 1989 | $1.19 | $1.32 | $1.19 | $1.24 | +3.67% | 49,159,661 |
| Jun 1989 | $1.12 | $1.22 | $1.08 | $1.20 | +5.83% | 59,258,589 |
| May 1989 | $1.22 | $1.26 | $1.10 | $1.13 | -7.63% | 51,572,194 |
| Apr 1989 | $1.13 | $1.26 | $1.13 | $1.22 | +7.73% | 65,862,875 |
| Mar 1989 | $1.03 | $1.14 | $1.03 | $1.14 | +10.10% | 83,821,332 |
| Feb 1989 | $1.04 | $1.09 | $0.9767 | $1.03 | -1.05% | 100,547,323 |
| Jan 1989 | $0.8779 | $1.05 | $0.8615 | $1.04 | +17.28% | 113,425,569 |
| Dec 1988 | $0.845 | $0.9163 | $0.8121 | $0.8889 | +5.88% | 75,342,151 |
| Nov 1988 | $0.845 | $0.8834 | $0.7737 | $0.8395 | -1.29% | 59,837,230 |
| Oct 1988 | $0.7407 | $0.8779 | $0.7353 | $0.8505 | +13.97% | 90,074,785 |
| Sep 1988 | $0.6859 | $0.7682 | $0.6859 | $0.7462 | +7.94% | 45,553,391 |
| Aug 1988 | $0.8121 | $0.823 | $0.6694 | $0.6914 | -14.86% | 33,372,255 |
| Jul 1988 | $0.8395 | $0.8395 | $0.7792 | $0.8121 | -2.63% | 37,331,638 |
| Jun 1988 | $0.7462 | $0.8395 | $0.7298 | $0.834 | +10.95% | 121,328,382 |
| May 1988 | $0.6968 | $0.7627 | $0.6804 | $0.7517 | +9.60% | 48,287,140 |
| Apr 1988 | $0.7462 | $0.7627 | $0.6859 | $0.6859 | -8.76% | 25,863,553 |
| Mar 1988 | $0.7517 | $0.7956 | $0.7243 | $0.7517 | 0.00% | 74,483,298 |
| Feb 1988 | $0.6584 | $0.7572 | $0.6255 | $0.7517 | +14.17% | 58,509,085 |
| Jan 1988 | $0.6091 | $0.6749 | $0.5761 | $0.6584 | +12.15% | 53,788,811 |
| Dec 1987 | $0.6091 | $0.6584 | $0.5158 | $0.5871 | -4.46% | 66,913,087 |
| Nov 1987 | $0.6694 | $0.6694 | $0.5542 | $0.6145 | -9.68% | 39,580,144 |
| Oct 1987 | $0.8779 | $0.9328 | $0.5816 | $0.6804 | -22.01% | 68,168,336 |
| Sep 1987 | $0.9163 | $0.9273 | $0.8615 | $0.8724 | -4.79% | 55,331,106 |
| Aug 1987 | $0.9438 | $1.02 | $0.9054 | $0.9163 | -5.11% | 59,686,876 |
| Jul 1987 | $0.8779 | $1.01 | $0.8505 | $0.9657 | +8.64% | 69,213,993 |
| Jun 1987 | $0.856 | $0.9492 | $0.8176 | $0.8889 | +3.85% | 72,196,061 |
| May 1987 | $0.834 | $0.8944 | $0.8066 | $0.856 | +2.63% | 58,616,157 |
| Apr 1987 | $0.9273 | $1.02 | $0.7901 | $0.834 | -10.06% | 113,211,423 |
| Mar 1987 | $1.07 | $1.10 | $0.8999 | $0.9273 | -12.44% | 150,893,890 |
| Feb 1987 | $0.9877 | $1.11 | $0.9767 | $1.06 | +7.22% | 81,700,396 |
| Jan 1987 | $0.9054 | $1.09 | $0.9054 | $0.9877 | +9.09% | 81,864,419 |
| Dec 1986 | $0.9877 | $1.03 | $0.8669 | $0.9054 | -8.33% | 73,952,496 |
| Nov 1986 | $1.03 | $1.05 | $0.9712 | $0.9877 | -3.75% | 45,207,115 |
| Oct 1986 | $1.03 | $1.15 | $1.02 | $1.03 | -0.53% | 118,469,337 |
| Sep 1986 | $0.9657 | $1.05 | $0.8999 | $1.03 | +6.82% | 94,542,188 |
| Aug 1986 | $0.8779 | $1.01 | $0.8505 | $0.9657 | +10.00% | 87,001,597 |
| Jul 1986 | $0.9163 | $0.9273 | $0.834 | $0.8779 | -4.19% | 62,750,956 |
| Jun 1986 | $0.9547 | $0.9602 | $0.8615 | $0.9163 | -4.02% | 58,648,050 |
| May 1986 | $0.8834 | $0.9877 | $0.8011 | $0.9547 | +8.07% | 106,274,531 |
| Apr 1986 | $0.9438 | $0.9767 | $0.856 | $0.8834 | -6.40% | 92,364,300 |
| Mar 1986 | $0.9931 | $1.03 | $0.8944 | $0.9438 | -4.97% | 88,958,503 |
| Feb 1986 | $1.06 | $1.10 | $0.8779 | $0.9931 | -5.73% | 183,523,473 |
| Jan 1986 | $1.17 | $1.21 | $1.00 | $1.05 | -10.70% | 150,107,935 |
| Dec 1985 | $1.25 | $1.30 | $1.16 | $1.18 | -6.11% | 78,178,415 |
| Nov 1985 | $1.07 | $1.26 | $1.07 | $1.26 | +17.43% | 80,057,870 |
| Oct 1985 | $1.02 | $1.10 | $0.9931 | $1.07 | +5.41% | 54,114,582 |
| Sep 1985 | $1.22 | $1.22 | $1.01 | $1.02 | -17.04% | 54,317,337 |
| Aug 1985 | $1.26 | $1.33 | $1.21 | $1.22 | -2.19% | 49,166,495 |
| Jul 1985 | $1.22 | $1.36 | $1.18 | $1.25 | +2.70% | 70,633,267 |
| Jun 1985 | $1.10 | $1.22 | $1.10 | $1.22 | +12.12% | 59,896,463 |
| May 1985 | $0.9712 | $1.10 | $0.9657 | $1.09 | +11.86% | 67,273,034 |
| Apr 1985 | $1.08 | $1.08 | $0.9328 | $0.9712 | -9.69% | 37,737,143 |
| Mar 1985 | $1.09 | $1.14 | $1.03 | $1.08 | -1.01% | 44,708,204 |
| Feb 1985 | $1.11 | $1.14 | $1.05 | $1.09 | -1.98% | 49,975,228 |
| Jan 1985 | $0.9657 | $1.12 | $0.9547 | $1.11 | +14.78% | 76,535,889 |
| Dec 1984 | $0.8889 | $1.03 | $0.8724 | $0.9657 | +8.64% | 44,352,817 |
| Nov 1984 | $0.8944 | $0.9492 | $0.823 | $0.8889 | -0.61% | 50,266,828 |
| Oct 1984 | $0.8615 | $0.9108 | $0.7407 | $0.8944 | +2.52% | 54,893,701 |
| Sep 1984 | $0.834 | $0.8724 | $0.8011 | $0.8724 | +4.61% | 45,578,449 |
| Aug 1984 | $0.7682 | $1.01 | $0.7682 | $0.834 | +9.35% | 87,035,767 |
| Jul 1984 | $0.9273 | $0.9273 | $0.6475 | $0.7627 | -18.24% | 66,243,321 |
| Jun 1984 | $0.9383 | $1.03 | $0.8669 | $0.9328 | -0.58% | 34,600,163 |
| May 1984 | $1.05 | $1.08 | $0.8779 | $0.9383 | -10.94% | 47,813,289 |
| Apr 1984 | $1.02 | $1.06 | $0.9218 | $1.05 | +3.78% | 36,055,887 |
| Mar 1984 | $0.8944 | $1.07 | $0.8779 | $1.02 | +13.50% | 55,146,572 |
| Feb 1984 | $1.11 | $1.15 | $0.834 | $0.8944 | -19.71% | 53,670,348 |
| Jan 1984 | $1.19 | $1.29 | $1.07 | $1.11 | -6.71% | 59,582,649 |
| Dec 1983 | $1.11 | $1.25 | $1.05 | $1.19 | +7.94% | 79,862,520 |
| Nov 1983 | $1.08 | $1.28 | $1.06 | $1.11 | +2.44% | 46,915,134 |
| Oct 1983 | $1.26 | $1.26 | $1.05 | $1.08 | -14.29% | 49,945,043 |
| Sep 1983 | $1.27 | $1.39 | $1.16 | $1.26 | -0.35% | 44,597,144 |
| Aug 1983 | $1.36 | $1.37 | $1.11 | $1.26 | -8.57% | 44,793,635 |
| Jul 1983 | $1.40 | $1.55 | $1.33 | $1.38 | -0.95% | 37,207,479 |
| Jun 1983 | $1.26 | $1.55 | $1.24 | $1.40 | +10.03% | 28,638,879 |
| May 1983 | $1.20 | $1.29 | $1.13 | $1.27 | +5.48% | 38,699,648 |
| Apr 1983 | $1.09 | $1.21 | $1.01 | $1.20 | +9.16% | 33,420,095 |
| Mar 1983 | $1.12 | $1.19 | $1.08 | $1.10 | -1.18% | 32,201,297 |
| Feb 1983 | $1.05 | $1.16 | $0.9833 | $1.12 | +5.84% | 44,525,953 |
| Jan 1983 | $0.935 | $1.07 | $0.8779 | $1.05 | +12.68% | 46,200,375 |
| Dec 1982 | $1.02 | $1.12 | $0.8955 | $0.935 | -5.75% | 60,165,282 |
| Nov 1982 | $0.8691 | $0.992 | $0.8604 | $0.992 | +14.14% | 44,036,156 |
| Oct 1982 | $0.8252 | $0.9657 | $0.823 | $0.8691 | +5.32% | 59,812,173 |
| Sep 1982 | $0.8252 | $0.9613 | $0.8077 | $0.8252 | 0.00% | 86,004,916 |
| Aug 1982 | $0.6936 | $0.8318 | $0.6497 | $0.8252 | +19.75% | 68,565,868 |
| Jul 1982 | $0.7155 | $0.7506 | $0.6804 | $0.6892 | -3.68% | 36,689,202 |
| Jun 1982 | $0.6036 | $0.7331 | $0.597 | $0.7155 | +18.12% | 37,554,892 |
| May 1982 | $0.6299 | $0.6848 | $0.597 | $0.6058 | -4.17% | 35,390,670 |
| Apr 1982 | $0.6321 | $0.6606 | $0.5641 | $0.6321 | 0.00% | 47,908,971 |
| Mar 1982 | $0.5706 | $0.6409 | $0.5706 | $0.6321 | +10.77% | 51,838,737 |
| Feb 1982 | $0.5575 | $0.597 | $0.5443 | $0.5706 | +2.36% | 36,455,695 |
| Jan 1982 | $0.507 | $0.5619 | $0.4829 | $0.5575 | +9.96% | 19,654,525 |
| Dec 1981 | $0.5575 | $0.5575 | $0.4697 | $0.507 | -9.41% | 29,683,970 |
| Nov 1981 | $0.4807 | $0.5685 | $0.4807 | $0.5597 | +16.44% | 29,393,508 |
| Oct 1981 | $0.46 | $0.5004 | $0.446 | $0.4807 | +4.88% | 24,704,841 |
| Sep 1981 | $0.4881 | $0.5232 | $0.4144 | $0.4583 | -6.12% | 55,842,538 |
| Aug 1981 | $0.5478 | $0.611 | $0.4776 | $0.4881 | -10.90% | 34,200,350 |
| Jul 1981 | $0.748 | $0.7585 | $0.4951 | $0.5478 | -26.76% | 60,840,175 |
| Jun 1981 | $0.8446 | $0.8446 | $0.7181 | $0.748 | -11.62% | 39,269,182 |
| May 1981 | $0.7234 | $0.8498 | $0.6532 | $0.8463 | +16.99% | 26,447,607 |
| Apr 1981 | $0.6883 | $0.755 | $0.6813 | $0.7234 | +5.10% | 30,370,253 |
| Mar 1981 | $0.5794 | $0.7374 | $0.5794 | $0.6883 | +19.51% | 24,710,535 |
| Feb 1981 | $0.5636 | $0.6145 | $0.5267 | $0.5759 | +2.18% | 20,189,881 |
| Jan 1981 | $0.5057 | $0.5671 | $0.4407 | $0.5636 | +11.46% | 44,145,791 |
| Dec 1980 | $0.4706 | $0.5197 | $0.4284 | $0.5057 | +7.46% | 18,652,147 |
| Nov 1980 | $0.4214 | $0.5057 | $0.4214 | $0.4706 | +11.67% | 27,686,338 |
| Oct 1980 | $0.3652 | $0.4846 | $0.3652 | $0.4214 | +15.38% | 43,718,644 |
| Sep 1980 | $0.3921 | $0.4126 | $0.3558 | $0.3652 | -7.14% | 44,384,282 |
| Aug 1980 | $0.3793 | $0.4144 | $0.3535 | $0.3933 | +4.67% | 40,856,747 |
| Jul 1980 | $0.2786 | $0.3769 | $0.2716 | $0.3757 | +34.31% | 49,303,609 |
| Jun 1980 | $0.2247 | $0.2891 | $0.2247 | $0.2798 | +24.48% | 61,242,407 |
| May 1980 | $0.1756 | $0.2306 | $0.1721 | $0.2247 | +28.00% | 36,724,087 |
| Apr 1980 | $0.1826 | $0.1861 | $0.1662 | $0.1756 | -3.85% | 19,232,359 |
| Mar 1980 | $0.1814 | $0.1896 | $0.1639 | $0.1826 | +0.64% | 17,459,694 |
| Feb 1980 | $0.1978 | $0.2142 | $0.1779 | $0.1814 | -7.74% | 16,648,110 |
| Jan 1980 | $0.2107 | $0.2201 | $0.1849 | $0.1967 | – | 17,331,548 |
Seasonality
LUV 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 | 3.7% | 3.2% | -5.9% | -4.0% | 2.5% | 2.9% | -3.3% | 1.0% | -0.5% | -2.4% | 9.2% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 15.0% | 3.7% | -23.4% | 0.9% | 13.3% | 20.2% | -12.5% | -14.3% | 8.6% | 1.9% | ||
| 2025 | -8.7% | 1.1% | 8.8% | -16.7% | 19.4% | -2.3% | -4.7% | 6.4% | -2.5% | -5.0% | 14.9% | 19.2% |
| 2024 | 3.5% | 14.7% | -14.4% | -11.1% | 3.5% | 7.3% | -5.8% | 7.3% | 3.1% | 3.2% | 5.8% | 4.4% |
| 2023 | 6.8% | -6.1% | -2.6% | -6.9% | -1.4% | 21.9% | -5.7% | -7.5% | -13.8% | -17.9% | 15.0% | 13.6% |
| 2022 | 4.5% | -2.1% | 4.6% | 2.0% | -1.8% | -21.2% | 5.5% | -3.7% | -16.0% | 17.9% | 9.8% | -15.6% |
| 2021 | -5.7% | 32.3% | 5.0% | 2.8% | -2.1% | -13.6% | -4.8% | -1.5% | 3.3% | -8.1% | -6.1% | -3.5% |
| 2020 | 1.9% | -16.0% | -22.6% | -12.2% | 2.7% | 6.5% | -9.6% | 21.7% | -0.2% | 5.4% | 17.2% | 0.6% |
| 2019 | 22.1% | -1.3% | -7.1% | 4.5% | -12.2% | 7.1% | 1.5% | 1.9% | 3.2% | 3.9% | 2.7% | -6.0% |
| 2018 | -7.1% | -4.9% | -0.8% | -7.8% | -3.3% | -0.1% | 14.3% | 5.7% | 1.9% | -21.4% | 11.2% | -14.6% |
| 2017 | 5.0% | 10.5% | -6.8% | 4.6% | 6.9% | 3.6% | -10.7% | -5.9% | 7.4% | -3.8% | 12.6% | 8.1% |