Microsoft Corp (MSFT) stock
MSFTNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 22/302% above fair value
$521.91−8.23 (-1.55%)
Close on Oct 30, 2026Market cap $3.88TP/E 29.1Yield 0.70%
Price history
Microsoft share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$521.91
-1.55% on the day
52-week range
$349.20 – $551.15
-5.3% from the high
Change over 52 weeks
-0.7%
From $525.76 on Oct 30, 2025
Average volume
29.86M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $519.88 | $551.15 | $512.17 | $521.91 | +1.76% | 477,865,510 |
| Sep 2026 | $497.52 | $519.83 | $486.00 | $512.90 | +1.11% | 448,061,610 |
| Aug 2026 | $476.13 | $517.78 | $475.00 | $507.29 | +9.16% | 597,238,700 |
| Jul 2026 | $380.83 | $466.84 | $373.35 | $464.72 | +24.58% | 815,183,620 |
| Jun 2026 | $464.84 | $466.32 | $349.20 | $373.02 | -17.15% | 1,018,052,130 |
| May 2026 | $412.80 | $450.33 | $400.88 | $450.24 | +10.41% | 698,954,940 |
| Apr 2026 | $373.49 | $433.70 | $364.15 | $407.78 | +10.16% | 716,519,050 |
| Mar 2026 | $392.86 | $413.05 | $356.28 | $370.17 | -5.75% | 745,288,140 |
| Feb 2026 | $430.24 | $430.74 | $381.71 | $392.74 | -8.73% | 800,257,140 |
| Jan 2026 | $484.39 | $489.70 | $421.02 | $430.29 | -11.03% | 684,062,570 |
| Dec 2025 | $488.44 | $493.50 | $470.88 | $483.62 | -1.71% | 496,558,385 |
| Nov 2025 | $519.81 | $524.96 | $464.89 | $492.01 | -4.98% | 479,480,820 |
| Oct 2025 | $514.80 | $553.72 | $506.00 | $517.81 | -0.03% | 468,447,070 |
| Sep 2025 | $500.47 | $519.30 | $492.37 | $517.95 | +2.22% | 424,025,590 |
| Aug 2025 | $535.00 | $538.25 | $498.51 | $506.69 | -5.03% | 454,910,220 |
| Jul 2025 | $496.47 | $555.45 | $488.70 | $533.50 | +7.26% | 396,888,830 |
| Jun 2025 | $457.14 | $500.76 | $456.89 | $497.41 | +8.05% | 401,277,780 |
| May 2025 | $431.11 | $462.52 | $424.90 | $460.36 | +16.47% | 493,845,339 |
| Apr 2025 | $374.65 | $396.66 | $344.79 | $395.26 | +5.29% | 563,143,950 |
| Mar 2025 | $398.82 | $402.15 | $367.24 | $375.39 | -5.44% | 491,811,260 |
| Feb 2025 | $411.60 | $419.31 | $386.57 | $396.99 | -4.35% | 432,468,330 |
| Jan 2025 | $425.53 | $448.38 | $410.72 | $415.06 | -1.53% | 462,562,610 |
| Dec 2024 | $421.57 | $456.16 | $420.66 | $421.50 | -0.46% | 439,908,240 |
| Nov 2024 | $409.01 | $429.33 | $405.57 | $423.46 | +4.21% | 442,321,330 |
| Oct 2024 | $428.45 | $438.50 | $406.30 | $406.35 | -5.57% | 440,766,720 |
| Sep 2024 | $417.91 | $441.85 | $400.80 | $430.30 | +3.15% | 376,968,540 |
| Aug 2024 | $420.79 | $427.46 | $385.58 | $417.14 | -0.29% | 451,919,020 |
| Jul 2024 | $448.66 | $468.35 | $412.21 | $418.35 | -6.40% | 440,446,530 |
| Jun 2024 | $415.53 | $456.17 | $408.92 | $446.95 | +7.67% | 342,370,410 |
| May 2024 | $392.61 | $433.60 | $390.31 | $415.13 | +6.63% | 413,810,440 |
| Apr 2024 | $423.95 | $429.37 | $388.03 | $389.33 | -7.46% | 441,098,910 |
| Mar 2024 | $411.27 | $430.82 | $398.39 | $420.72 | +1.71% | 426,445,210 |
| Feb 2024 | $401.83 | $420.82 | $397.22 | $413.64 | +4.04% | 444,203,490 |
| Jan 2024 | $373.86 | $415.32 | $366.50 | $397.58 | +5.73% | 528,491,050 |
| Dec 2023 | $376.76 | $378.16 | $362.90 | $376.04 | -0.76% | 522,081,430 |
| Nov 2023 | $339.79 | $384.30 | $339.65 | $378.91 | +12.07% | 564,165,370 |
| Oct 2023 | $316.28 | $346.20 | $311.22 | $338.11 | +7.08% | 540,963,750 |
| Sep 2023 | $331.31 | $340.86 | $309.45 | $315.75 | -3.66% | 416,768,820 |
| Aug 2023 | $335.19 | $338.54 | $311.55 | $327.76 | -2.43% | 479,669,410 |
| Jul 2023 | $339.19 | $366.78 | $327.00 | $335.92 | -1.36% | 666,931,910 |
| Jun 2023 | $325.93 | $351.47 | $322.50 | $340.54 | +3.70% | 547,748,450 |
| May 2023 | $306.97 | $335.94 | $303.40 | $328.39 | +6.88% | 600,856,930 |
| Apr 2023 | $286.52 | $308.93 | $275.37 | $307.26 | +6.58% | 551,520,120 |
| Mar 2023 | $250.76 | $289.27 | $245.61 | $288.30 | +15.59% | 747,751,990 |
| Feb 2023 | $248.00 | $276.76 | $245.47 | $249.42 | +0.65% | 615,540,800 |
| Jan 2023 | $243.08 | $249.83 | $219.35 | $247.81 | +3.33% | 666,168,060 |
| Dec 2022 | $253.87 | $263.92 | $233.87 | $239.82 | -6.00% | 591,366,440 |
| Nov 2022 | $234.60 | $255.33 | $213.43 | $255.14 | +9.91% | 615,328,212 |
| Oct 2022 | $235.41 | $251.04 | $219.13 | $232.13 | -0.33% | 671,366,840 |
| Sep 2022 | $258.87 | $267.45 | $232.73 | $232.90 | -10.93% | 575,595,190 |
| Aug 2022 | $277.82 | $294.18 | $260.66 | $261.47 | -6.86% | 477,176,210 |
| Jul 2022 | $256.39 | $282.00 | $245.94 | $280.74 | +9.31% | 534,986,140 |
| Jun 2022 | $275.20 | $277.69 | $241.51 | $256.83 | -5.53% | 621,501,490 |
| May 2022 | $277.71 | $290.88 | $246.44 | $271.87 | -2.04% | 742,902,050 |
| Apr 2022 | $309.37 | $315.11 | $270.00 | $277.52 | -9.99% | 627,389,600 |
| Mar 2022 | $296.40 | $315.95 | $270.00 | $308.31 | +3.19% | 734,347,280 |
| Feb 2022 | $310.41 | $315.12 | $271.52 | $298.79 | -3.92% | 697,371,670 |
| Jan 2022 | $335.35 | $338.00 | $276.05 | $310.98 | -7.53% | 947,989,160 |
| Dec 2021 | $335.13 | $344.30 | $317.25 | $336.32 | +1.73% | 625,971,740 |
| Nov 2021 | $331.36 | $349.67 | $326.37 | $330.59 | -0.31% | 509,885,330 |
| Oct 2021 | $282.12 | $332.00 | $280.25 | $331.62 | +17.63% | 516,523,650 |
| Sep 2021 | $302.87 | $305.32 | $281.62 | $281.92 | -6.61% | 502,931,210 |
| Aug 2021 | $286.36 | $305.84 | $283.74 | $301.88 | +5.96% | 441,326,390 |
| Jul 2021 | $269.61 | $290.15 | $269.60 | $284.91 | +5.17% | 522,689,100 |
| Jun 2021 | $251.23 | $271.65 | $243.00 | $270.90 | +8.50% | 508,572,290 |
| May 2021 | $253.40 | $254.35 | $238.07 | $249.68 | -0.99% | 495,057,560 |
| Apr 2021 | $238.47 | $263.19 | $238.05 | $252.18 | +6.96% | 568,698,280 |
| Mar 2021 | $235.90 | $241.05 | $224.26 | $235.77 | +1.46% | 724,981,530 |
| Feb 2021 | $235.06 | $246.13 | $227.88 | $232.38 | +0.18% | 490,981,830 |
| Jan 2021 | $222.53 | $242.64 | $211.94 | $231.96 | +4.29% | 647,998,100 |
| Dec 2020 | $214.51 | $227.18 | $209.11 | $222.42 | +3.90% | 594,571,060 |
| Nov 2020 | $204.29 | $228.12 | $200.12 | $214.07 | +5.73% | 573,474,500 |
| Oct 2020 | $213.49 | $225.21 | $199.62 | $202.47 | -3.74% | 631,674,290 |
| Sep 2020 | $225.51 | $232.86 | $196.25 | $210.33 | -6.74% | 768,528,910 |
| Aug 2020 | $211.52 | $231.15 | $203.14 | $225.53 | +10.01% | 692,504,270 |
| Jul 2020 | $203.14 | $216.38 | $197.51 | $205.01 | +0.74% | 770,510,210 |
| Jun 2020 | $182.54 | $204.40 | $181.35 | $203.51 | +11.06% | 765,012,050 |
| May 2020 | $175.80 | $187.51 | $173.80 | $183.25 | +2.25% | 688,959,850 |
| Apr 2020 | $153.00 | $180.40 | $150.36 | $179.21 | +13.63% | 984,810,890 |
| Mar 2020 | $165.31 | $175.00 | $132.52 | $157.71 | -2.65% | 1,612,954,410 |
| Feb 2020 | $170.43 | $190.70 | $152.00 | $162.01 | -4.83% | 887,894,950 |
| Jan 2020 | $158.78 | $174.05 | $156.51 | $170.23 | +7.95% | 559,254,080 |
| Dec 2019 | $151.81 | $159.55 | $146.65 | $157.70 | +4.17% | 452,664,160 |
| Nov 2019 | $144.26 | $152.50 | $142.97 | $151.38 | +5.59% | 393,028,050 |
| Oct 2019 | $139.66 | $145.67 | $133.22 | $143.37 | +3.12% | 563,293,220 |
| Sep 2019 | $136.61 | $142.37 | $134.51 | $139.03 | +0.85% | 477,645,820 |
| Aug 2019 | $137.00 | $140.94 | $130.78 | $137.86 | +1.17% | 585,577,310 |
| Jul 2019 | $136.63 | $141.68 | $134.67 | $136.27 | +1.72% | 484,553,340 |
| Jun 2019 | $123.85 | $138.40 | $119.01 | $133.96 | +8.31% | 508,324,440 |
| May 2019 | $130.53 | $130.65 | $123.04 | $123.68 | -5.30% | 547,218,460 |
| Apr 2019 | $118.95 | $131.37 | $118.10 | $130.60 | +10.73% | 420,872,780 |
| Mar 2019 | $112.89 | $120.82 | $108.80 | $117.94 | +5.28% | 574,744,230 |
| Feb 2019 | $103.78 | $113.24 | $102.35 | $112.03 | +7.28% | 467,789,810 |
| Jan 2019 | $99.55 | $107.90 | $97.20 | $104.43 | +2.82% | 706,668,450 |
| Dec 2018 | $113.00 | $113.42 | $93.96 | $101.57 | -8.40% | 937,559,840 |
| Nov 2018 | $107.05 | $112.24 | $99.35 | $110.89 | +3.82% | 716,807,490 |
| Oct 2018 | $114.75 | $116.18 | $100.11 | $106.81 | -6.61% | 920,309,260 |
| Sep 2018 | $110.85 | $115.29 | $107.23 | $114.37 | +1.82% | 470,188,290 |
| Aug 2018 | $106.03 | $112.78 | $104.84 | $112.33 | +5.89% | 454,361,150 |
| Jul 2018 | $98.10 | $111.15 | $98.00 | $106.08 | +7.58% | 560,006,070 |
| Jun 2018 | $99.28 | $102.69 | $97.26 | $98.61 | -0.23% | 596,005,990 |
| May 2018 | $93.21 | $99.99 | $92.45 | $98.84 | +5.69% | 505,573,890 |
| Apr 2018 | $90.47 | $97.90 | $87.51 | $93.52 | +2.47% | 664,257,830 |
| Mar 2018 | $93.99 | $97.24 | $87.08 | $91.27 | -2.67% | 745,449,240 |
| Feb 2018 | $94.79 | $96.07 | $83.83 | $93.77 | -1.31% | 720,535,970 |
| Jan 2018 | $86.13 | $95.45 | $85.50 | $95.01 | +11.07% | 568,142,090 |
| Dec 2017 | $83.60 | $87.50 | $80.70 | $85.54 | +1.63% | 461,789,320 |
| Nov 2017 | $83.68 | $85.06 | $82.24 | $84.17 | +1.19% | 420,856,823 |
| Oct 2017 | $74.71 | $86.20 | $73.71 | $83.18 | +11.67% | 448,437,310 |
| Sep 2017 | $74.71 | $75.97 | $72.92 | $74.49 | -0.37% | 374,389,250 |
| Aug 2017 | $73.10 | $74.96 | $71.28 | $74.77 | +2.85% | 441,135,360 |
| Jul 2017 | $69.33 | $74.42 | $68.02 | $72.70 | +5.47% | 462,961,460 |
| Jun 2017 | $70.24 | $72.89 | $68.09 | $68.93 | -1.30% | 627,307,240 |
| May 2017 | $68.68 | $70.74 | $67.14 | $69.84 | +2.02% | 515,294,860 |
| Apr 2017 | $65.81 | $69.14 | $64.85 | $68.46 | +3.95% | 432,025,560 |
| Mar 2017 | $64.13 | $66.19 | $63.62 | $65.86 | +2.94% | 486,657,240 |
| Feb 2017 | $64.36 | $65.24 | $62.75 | $63.98 | -1.04% | 440,434,110 |
| Jan 2017 | $62.79 | $65.91 | $61.95 | $64.65 | +4.04% | 492,999,940 |
| Dec 2016 | $60.11 | $64.10 | $58.80 | $62.14 | +3.12% | 512,465,880 |
| Nov 2016 | $59.97 | $61.41 | $57.28 | $60.26 | +0.57% | 609,039,566 |
| Oct 2016 | $57.41 | $61.37 | $56.32 | $59.92 | +4.03% | 614,825,440 |
| Sep 2016 | $57.01 | $58.19 | $55.61 | $57.60 | +0.24% | 526,427,800 |
| Aug 2016 | $56.60 | $58.70 | $56.14 | $57.46 | +1.38% | 467,078,900 |
| Jul 2016 | $51.13 | $57.29 | $50.39 | $56.68 | +10.77% | 647,587,800 |
| Jun 2016 | $52.44 | $52.95 | $48.04 | $51.17 | -3.45% | 823,627,000 |
| May 2016 | $50.00 | $53.00 | $49.46 | $53.00 | +6.28% | 530,704,800 |
| Apr 2016 | $55.05 | $56.77 | $49.35 | $49.87 | -9.70% | 699,025,700 |
| Mar 2016 | $50.97 | $55.64 | $50.58 | $55.23 | +8.55% | 641,110,900 |
| Feb 2016 | $54.88 | $55.09 | $48.19 | $50.88 | -7.64% | 814,770,900 |
| Jan 2016 | $54.32 | $55.39 | $49.10 | $55.09 | -0.70% | 927,914,700 |
| Dec 2015 | $54.41 | $56.85 | $53.68 | $55.48 | +2.08% | 792,820,900 |
| Nov 2015 | $52.85 | $54.98 | $52.53 | $54.35 | +3.25% | 662,626,600 |
| Oct 2015 | $44.75 | $54.37 | $43.75 | $52.64 | +18.93% | 856,716,800 |
| Sep 2015 | $42.17 | $45.00 | $41.66 | $44.26 | +1.70% | 673,079,900 |
| Aug 2015 | $46.98 | $48.41 | $39.72 | $43.52 | -6.81% | 776,480,300 |
| Jul 2015 | $44.46 | $47.40 | $43.32 | $46.70 | +5.78% | 725,458,100 |
| Jun 2015 | $47.06 | $47.77 | $43.94 | $44.15 | -5.78% | 664,853,400 |
| May 2015 | $48.58 | $48.91 | $46.02 | $46.86 | -3.66% | 633,072,800 |
| Apr 2015 | $40.60 | $49.54 | $40.12 | $48.64 | +19.63% | 874,535,300 |
| Mar 2015 | $43.67 | $44.19 | $40.54 | $40.66 | -7.27% | 824,335,300 |
| Feb 2015 | $40.59 | $44.30 | $40.23 | $43.85 | +8.54% | 656,509,700 |
| Jan 2015 | $46.66 | $47.91 | $40.35 | $40.40 | -13.02% | 918,966,800 |
| Dec 2014 | $47.88 | $49.06 | $44.90 | $46.45 | -2.84% | 626,771,200 |
| Nov 2014 | $46.89 | $50.05 | $46.73 | $47.81 | +1.83% | 523,005,900 |
| Oct 2014 | $46.27 | $46.97 | $42.10 | $46.95 | +1.27% | 853,260,900 |
| Sep 2014 | $45.43 | $47.57 | $44.53 | $46.36 | +2.05% | 860,827,300 |
| Aug 2014 | $43.21 | $45.47 | $42.21 | $45.43 | +5.26% | 513,919,700 |
| Jul 2014 | $41.86 | $45.71 | $41.05 | $43.16 | +3.50% | 731,616,500 |
| Jun 2014 | $40.95 | $42.29 | $39.86 | $41.70 | +1.86% | 555,767,300 |
| May 2014 | $40.24 | $40.97 | $38.51 | $40.94 | +1.34% | 574,362,900 |
| Apr 2014 | $41.15 | $41.66 | $38.90 | $40.40 | -1.44% | 746,112,500 |
| Mar 2014 | $37.92 | $41.50 | $37.49 | $40.99 | +7.00% | 778,425,700 |
| Feb 2014 | $37.74 | $38.46 | $35.69 | $38.31 | +1.24% | 705,304,500 |
| Jan 2014 | $37.35 | $37.89 | $34.63 | $37.84 | +1.15% | 930,226,200 |
| Dec 2013 | $38.09 | $38.98 | $35.53 | $37.41 | -1.89% | 826,617,700 |
| Nov 2013 | $35.67 | $38.29 | $35.39 | $38.13 | +7.68% | 800,431,600 |
| Oct 2013 | $33.35 | $36.29 | $32.80 | $35.41 | +6.40% | 965,331,500 |
| Sep 2013 | $31.75 | $33.75 | $30.95 | $33.28 | -0.36% | 1,242,961,500 |
| Aug 2013 | $32.06 | $35.20 | $30.84 | $33.40 | +4.90% | 1,051,265,000 |
| Jul 2013 | $34.75 | $36.43 | $31.02 | $31.84 | -7.82% | 1,111,130,600 |
| Jun 2013 | $34.92 | $35.78 | $32.57 | $34.54 | -1.03% | 945,155,500 |
| May 2013 | $32.93 | $35.28 | $32.32 | $34.90 | +5.44% | 1,071,860,000 |
| Apr 2013 | $28.64 | $33.11 | $28.11 | $33.10 | +15.69% | 1,465,757,200 |
| Mar 2013 | $27.72 | $28.66 | $27.52 | $28.61 | +2.91% | 844,946,000 |
| Feb 2013 | $27.67 | $28.20 | $27.10 | $27.80 | +1.28% | 780,593,068 |
| Jan 2013 | $27.25 | $28.23 | $26.28 | $27.45 | +2.77% | 1,145,054,400 |
| Dec 2012 | $26.78 | $27.73 | $26.26 | $26.71 | +0.34% | 947,310,900 |
| Nov 2012 | $28.84 | $30.20 | $26.34 | $26.62 | -6.73% | 1,310,516,100 |
| Oct 2012 | $29.81 | $30.25 | $27.76 | $28.54 | -4.10% | 1,105,402,300 |
| Sep 2012 | $30.45 | $31.61 | $29.74 | $29.76 | -3.44% | 893,107,700 |
| Aug 2012 | $29.59 | $30.96 | $28.97 | $30.82 | +4.58% | 671,748,400 |
| Jul 2012 | $30.62 | $31.05 | $28.54 | $29.47 | -3.66% | 846,604,100 |
| Jun 2012 | $28.76 | $31.14 | $28.32 | $30.59 | +4.80% | 973,131,400 |
| May 2012 | $32.05 | $32.34 | $28.64 | $29.19 | -8.84% | 1,014,372,600 |
| Apr 2012 | $32.22 | $32.89 | $30.23 | $32.02 | -0.74% | 940,739,700 |
| Mar 2012 | $31.93 | $32.95 | $31.49 | $32.26 | +1.64% | 942,366,500 |
| Feb 2012 | $29.79 | $32.00 | $29.71 | $31.74 | +7.48% | 984,332,300 |
| Jan 2012 | $26.55 | $29.95 | $26.39 | $29.53 | +13.75% | 1,354,858,100 |
| Dec 2011 | $25.56 | $26.19 | $25.16 | $25.96 | +1.49% | 1,007,166,600 |
| Nov 2011 | $26.19 | $27.20 | $24.30 | $25.58 | -3.94% | 1,046,207,400 |
| Oct 2011 | $24.72 | $27.50 | $24.26 | $26.63 | +6.99% | 1,218,142,500 |
| Sep 2011 | $26.46 | $27.50 | $24.60 | $24.89 | -6.43% | 1,279,920,200 |
| Aug 2011 | $27.51 | $27.69 | $23.79 | $26.60 | -2.92% | 1,719,339,500 |
| Jul 2011 | $25.93 | $28.15 | $25.84 | $27.40 | +5.38% | 1,259,328,200 |
| Jun 2011 | $24.99 | $26.00 | $23.65 | $26.00 | +3.96% | 1,297,757,600 |
| May 2011 | $25.94 | $26.25 | $24.03 | $25.01 | -3.51% | 1,364,062,800 |
| Apr 2011 | $25.53 | $26.87 | $24.72 | $25.92 | +2.09% | 1,313,844,800 |
| Mar 2011 | $26.60 | $26.78 | $24.68 | $25.39 | -4.48% | 1,310,885,200 |
| Feb 2011 | $27.80 | $28.34 | $26.43 | $26.58 | -4.15% | 1,114,368,500 |
| Jan 2011 | $28.05 | $29.46 | $27.42 | $27.73 | -0.64% | 1,361,268,458 |
| Dec 2010 | $25.57 | $28.40 | $25.56 | $27.91 | +10.49% | 1,033,710,000 |
| Nov 2010 | $26.88 | $28.87 | $24.93 | $25.26 | -5.29% | 1,361,176,300 |
| Oct 2010 | $24.77 | $27.20 | $23.78 | $26.67 | +8.90% | 1,281,432,800 |
| Sep 2010 | $23.67 | $25.53 | $23.54 | $24.49 | +4.35% | 1,273,139,500 |
| Aug 2010 | $25.99 | $26.38 | $23.32 | $23.47 | -9.07% | 1,279,372,100 |
| Jul 2010 | $23.09 | $26.41 | $22.73 | $25.81 | +12.17% | 1,408,590,600 |
| Jun 2010 | $25.53 | $26.93 | $22.95 | $23.01 | -10.81% | 1,671,811,600 |
| May 2010 | $30.67 | $31.06 | $24.56 | $25.80 | -15.52% | 1,720,130,200 |
| Apr 2010 | $29.35 | $31.58 | $28.62 | $30.54 | +4.27% | 1,319,029,500 |
| Mar 2010 | $28.77 | $30.57 | $28.24 | $29.29 | +2.16% | 1,110,237,200 |
| Feb 2010 | $28.39 | $29.03 | $27.57 | $28.67 | +1.74% | 1,074,643,300 |
| Jan 2010 | $30.62 | $31.24 | $27.66 | $28.18 | -7.55% | 1,359,650,900 |
| Dec 2009 | $29.52 | $31.50 | $29.25 | $30.48 | +3.64% | 920,605,500 |
| Nov 2009 | $27.70 | $30.14 | $27.41 | $29.41 | +6.06% | 1,018,256,700 |
| Oct 2009 | $25.41 | $29.35 | $24.43 | $27.73 | +7.81% | 1,523,430,100 |
| Sep 2009 | $24.35 | $26.25 | $23.76 | $25.72 | +4.34% | 1,038,979,700 |
| Aug 2009 | $23.82 | $25.49 | $23.03 | $24.65 | +4.80% | 993,250,400 |
| Jul 2009 | $24.05 | $25.72 | $22.00 | $23.52 | -1.05% | 1,517,459,800 |
| Jun 2009 | $21.00 | $24.34 | $20.86 | $23.77 | +13.79% | 1,411,144,700 |
| May 2009 | $20.19 | $20.94 | $19.01 | $20.89 | +3.11% | 1,101,122,400 |
| Apr 2009 | $18.23 | $21.20 | $18.18 | $20.26 | +10.29% | 1,562,400,700 |
| Mar 2009 | $15.96 | $18.88 | $14.87 | $18.37 | +13.75% | 1,625,752,800 |
| Feb 2009 | $17.03 | $19.93 | $16.10 | $16.15 | -5.56% | 1,456,213,400 |
| Jan 2009 | $19.53 | $21.00 | $16.75 | $17.10 | -12.04% | 1,564,043,400 |
| Dec 2008 | $19.88 | $21.25 | $18.47 | $19.44 | -3.86% | 1,546,943,400 |
| Nov 2008 | $22.48 | $23.66 | $17.50 | $20.22 | -9.45% | 1,794,911,800 |
| Oct 2008 | $26.38 | $27.47 | $20.65 | $22.33 | -16.34% | 3,044,579,400 |
| Sep 2008 | $27.67 | $27.76 | $23.50 | $26.69 | -2.20% | 1,927,538,700 |
| Aug 2008 | $25.92 | $28.50 | $25.07 | $27.29 | +6.10% | 1,206,949,700 |
| Jul 2008 | $27.27 | $27.91 | $24.87 | $25.72 | -6.51% | 1,637,501,300 |
| Jun 2008 | $28.24 | $29.57 | $27.11 | $27.51 | -2.86% | 1,560,439,100 |
| May 2008 | $28.50 | $30.53 | $27.95 | $28.32 | -0.70% | 1,405,170,200 |
| Apr 2008 | $28.83 | $32.10 | $27.93 | $28.52 | +0.49% | 1,444,720,000 |
| Mar 2008 | $27.24 | $29.59 | $26.87 | $28.38 | +4.34% | 1,452,390,200 |
| Feb 2008 | $31.06 | $33.25 | $27.02 | $27.20 | -16.56% | 2,324,580,800 |
| Jan 2008 | $35.79 | $35.96 | $31.04 | $32.60 | -8.43% | 1,950,301,600 |
| Dec 2007 | $33.50 | $36.72 | $32.63 | $35.60 | +5.95% | 1,064,817,100 |
| Nov 2007 | $36.53 | $37.50 | $32.68 | $33.60 | -8.72% | 1,830,846,800 |
| Oct 2007 | $29.46 | $37.00 | $29.29 | $36.81 | +24.95% | 1,772,076,700 |
| Sep 2007 | $28.50 | $29.85 | $28.27 | $29.46 | +2.54% | 1,117,419,500 |
| Aug 2007 | $28.95 | $30.10 | $27.51 | $28.73 | -0.90% | 1,228,579,500 |
| Jul 2007 | $29.67 | $31.84 | $28.95 | $28.99 | -1.63% | 1,295,548,000 |
| Jun 2007 | $30.79 | $30.90 | $29.04 | $29.47 | -3.98% | 1,181,412,800 |
| May 2007 | $29.94 | $31.16 | $29.90 | $30.69 | +2.51% | 1,327,154,700 |
| Apr 2007 | $27.89 | $30.74 | $27.56 | $29.94 | +7.43% | 958,964,900 |
| Mar 2007 | $27.82 | $28.55 | $26.60 | $27.87 | -1.06% | 1,269,506,500 |
| Feb 2007 | $30.84 | $30.94 | $27.79 | $28.17 | -8.72% | 1,290,850,900 |
| Jan 2007 | $29.91 | $31.48 | $29.40 | $30.86 | +3.35% | 1,324,518,200 |
| Dec 2006 | $29.23 | $30.26 | $28.80 | $29.86 | +1.70% | 1,137,160,900 |
| Nov 2006 | $28.78 | $30.00 | $28.58 | $29.36 | +2.26% | 1,239,142,000 |
| Oct 2006 | $27.32 | $28.85 | $27.15 | $28.71 | +4.97% | 1,290,967,400 |
| Sep 2006 | $25.89 | $27.52 | $25.39 | $27.35 | +6.42% | 1,097,482,600 |
| Aug 2006 | $24.02 | $26.25 | $23.85 | $25.70 | +6.82% | 1,134,188,400 |
| Jul 2006 | $23.53 | $24.60 | $22.23 | $24.06 | +3.26% | 1,332,298,100 |
| Jun 2006 | $22.74 | $23.65 | $21.46 | $23.30 | +2.87% | 1,971,637,200 |
| May 2006 | $24.32 | $25.00 | $22.45 | $22.65 | -6.21% | 2,309,193,400 |
| Apr 2006 | $27.67 | $27.94 | $24.00 | $24.15 | -11.25% | 1,446,126,900 |
| Mar 2006 | $26.98 | $28.22 | $26.62 | $27.21 | +1.27% | 1,437,940,900 |
| Feb 2006 | $27.96 | $28.07 | $26.34 | $26.87 | -4.55% | 1,047,699,000 |
| Jan 2006 | $26.25 | $28.38 | $26.10 | $28.15 | +7.65% | 1,388,622,700 |
| Dec 2005 | $27.73 | $28.10 | $26.10 | $26.15 | -5.53% | 1,271,695,500 |
| Nov 2005 | $25.61 | $28.25 | $25.61 | $27.68 | +7.70% | 1,444,948,300 |
| Oct 2005 | $25.71 | $25.80 | $24.25 | $25.70 | -0.12% | 1,439,659,900 |
| Sep 2005 | $27.38 | $27.39 | $25.12 | $25.73 | -6.03% | 1,348,861,500 |
| Aug 2005 | $25.81 | $27.94 | $25.76 | $27.38 | +6.91% | 1,441,979,300 |
| Jul 2005 | $24.85 | $26.48 | $24.50 | $25.61 | +3.10% | 1,321,407,700 |
| Jun 2005 | $25.73 | $26.00 | $24.82 | $24.84 | -3.72% | 1,303,029,500 |
| May 2005 | $25.23 | $26.09 | $24.64 | $25.80 | +1.98% | 1,270,563,700 |
| Apr 2005 | $24.24 | $25.45 | $23.94 | $25.30 | +4.68% | 1,520,253,700 |
| Mar 2005 | $25.19 | $25.79 | $23.82 | $24.17 | -3.93% | 1,541,411,300 |
| Feb 2005 | $26.25 | $26.50 | $25.13 | $25.16 | -4.26% | 1,361,126,000 |
| Jan 2005 | $26.80 | $27.10 | $25.64 | $26.28 | -1.65% | 1,521,414,300 |
| Dec 2004 | $26.95 | $27.44 | $26.68 | $26.72 | -0.34% | 1,803,777,700 |
| Nov 2004 | $28.16 | $30.20 | $26.10 | $26.81 | -4.15% | 1,739,407,300 |
| Oct 2004 | $27.82 | $28.89 | $27.55 | $27.97 | +1.16% | 1,300,591,200 |
| Sep 2004 | $27.23 | $27.79 | $26.74 | $27.65 | +1.28% | 1,141,012,300 |
| Aug 2004 | $28.27 | $28.55 | $26.85 | $27.30 | -4.18% | 1,094,195,300 |
| Jul 2004 | $28.70 | $29.89 | $27.25 | $28.49 | -0.25% | 1,550,446,900 |
| Jun 2004 | $26.13 | $28.80 | $25.86 | $28.56 | +8.88% | 1,534,889,700 |
| May 2004 | $26.19 | $26.60 | $25.42 | $26.23 | +0.38% | 1,141,456,900 |
| Apr 2004 | $24.95 | $27.72 | $24.85 | $26.13 | +4.81% | 1,558,947,800 |
| Mar 2004 | $26.63 | $26.72 | $24.01 | $24.93 | -6.03% | 1,703,041,000 |
| Feb 2004 | $27.61 | $27.80 | $26.35 | $26.53 | -4.05% | 1,032,065,600 |
| Jan 2004 | $27.58 | $28.83 | $27.26 | $27.65 | +1.02% | 1,232,189,000 |
| Dec 2003 | $25.90 | $27.55 | $25.50 | $27.37 | +6.46% | 1,476,461,300 |
| Nov 2003 | $26.35 | $26.75 | $24.84 | $25.71 | -1.64% | 1,442,336,700 |
| Oct 2003 | $28.03 | $29.46 | $25.91 | $26.14 | -5.97% | 1,400,032,500 |
| Sep 2003 | $26.70 | $30.00 | $26.47 | $27.80 | +4.83% | 1,253,309,100 |
| Aug 2003 | $26.33 | $26.95 | $25.43 | $26.52 | +0.42% | 966,506,900 |
| Jul 2003 | $25.59 | $27.81 | $25.39 | $26.41 | +3.00% | 1,292,011,000 |
| Jun 2003 | $24.98 | $26.51 | $23.60 | $25.64 | +4.19% | 1,569,995,800 |
| May 2003 | $25.54 | $26.50 | $23.89 | $24.61 | -3.75% | 1,311,003,700 |
| Apr 2003 | $24.46 | $26.43 | $23.95 | $25.57 | +5.62% | 1,249,617,700 |
| Mar 2003 | $24.02 | $26.80 | $22.55 | $24.21 | +2.15% | 1,371,902,600 |
| Feb 2003 | $23.97 | $24.99 | $23.00 | $23.70 | -0.13% | 1,346,970,800 |
| Jan 2003 | $26.15 | $28.66 | $23.52 | $23.73 | -8.20% | 1,718,662,200 |
| Dec 2002 | $29.33 | $29.48 | $25.63 | $25.85 | -10.37% | 1,268,370,200 |
| Nov 2002 | $26.22 | $29.32 | $25.95 | $28.84 | +7.87% | 1,555,997,200 |
| Oct 2002 | $22.16 | $27.04 | $21.60 | $26.74 | +22.25% | 2,475,370,600 |
| Sep 2002 | $24.26 | $25.55 | $21.56 | $21.87 | -10.88% | 1,695,705,800 |
| Aug 2002 | $23.79 | $26.73 | $21.90 | $24.54 | +2.29% | 1,715,757,200 |
| Jul 2002 | $27.06 | $27.47 | $20.71 | $23.99 | -12.29% | 2,432,188,000 |
| Jun 2002 | $25.50 | $28.22 | $24.59 | $27.35 | +7.44% | 1,834,073,000 |
| May 2002 | $26.08 | $28.22 | $24.18 | $25.46 | -2.58% | 1,420,266,200 |
| Apr 2002 | $29.92 | $30.20 | $25.72 | $26.13 | -13.35% | 1,417,479,400 |
| Mar 2002 | $29.53 | $32.50 | $29.16 | $30.16 | +3.38% | 1,073,244,200 |
| Feb 2002 | $32.08 | $32.25 | $28.58 | $29.17 | -8.43% | 1,131,159,200 |
| Jan 2002 | $33.33 | $35.31 | $30.67 | $31.86 | -3.83% | 1,360,115,800 |
| Dec 2001 | $31.92 | $34.95 | $31.90 | $33.13 | +3.18% | 977,089,000 |
| Nov 2001 | $30.04 | $34.17 | $29.80 | $32.11 | +10.42% | 1,330,968,600 |
| Oct 2001 | $25.47 | $31.82 | $25.21 | $29.08 | +13.64% | 1,750,891,000 |
| Sep 2001 | $28.60 | $29.54 | $23.75 | $25.59 | -10.31% | 1,510,824,400 |
| Aug 2001 | $33.40 | $33.77 | $28.15 | $28.53 | -13.81% | 1,153,896,400 |
| Jul 2001 | $36.03 | $36.58 | $32.10 | $33.10 | -9.33% | 1,455,201,000 |
| Jun 2001 | $34.80 | $38.08 | $33.01 | $36.50 | +5.52% | 1,449,177,800 |
| May 2001 | $33.83 | $36.08 | $33.63 | $34.59 | +2.11% | 1,777,305,800 |
| Apr 2001 | $27.41 | $35.55 | $25.53 | $33.88 | +23.89% | 2,075,807,000 |
| Mar 2001 | $29.28 | $30.56 | $24.88 | $27.34 | -7.31% | 1,895,349,800 |
| Feb 2001 | $30.41 | $32.53 | $26.94 | $29.50 | -3.38% | 1,536,895,600 |
| Jan 2001 | $22.06 | $32.38 | $21.44 | $30.53 | +40.78% | 2,005,531,200 |
| Dec 2000 | $29.03 | $30.31 | $20.16 | $21.69 | -24.40% | 2,056,668,200 |
| Nov 2000 | $34.25 | $36.19 | $28.50 | $28.69 | -16.70% | 1,983,462,600 |
| Oct 2000 | $30.25 | $35.06 | $24.22 | $34.44 | +14.20% | 2,469,415,600 |
| Sep 2000 | $35.00 | $36.03 | $29.31 | $30.16 | -13.61% | 1,425,533,800 |
| Aug 2000 | $34.97 | $37.44 | $34.06 | $34.91 | 0.00% | 1,219,399,800 |
| Jul 2000 | $39.84 | $41.44 | $33.63 | $34.91 | -12.73% | 1,234,185,800 |
| Jun 2000 | $32.19 | $41.09 | $31.91 | $40.00 | +27.87% | 1,467,050,200 |
| May 2000 | $36.44 | $37.00 | $30.19 | $31.28 | -10.30% | 1,344,430,800 |
| Apr 2000 | $47.22 | $48.25 | $32.50 | $34.88 | -34.35% | 2,258,146,600 |
| Mar 2000 | $44.81 | $57.50 | $44.47 | $53.13 | +18.88% | 2,028,187,600 |
| Feb 2000 | $49.25 | $55.00 | $44.06 | $44.69 | -8.68% | 1,334,487,600 |
| Jan 2000 | $58.69 | $59.31 | $47.44 | $48.94 | -16.17% | 1,274,875,200 |
| Dec 1999 | $45.53 | $59.97 | $45.44 | $58.38 | +28.23% | 1,260,977,800 |
| Nov 1999 | $46.63 | $47.25 | $42.19 | $45.52 | -1.64% | 1,465,256,000 |
| Oct 1999 | $45.09 | $47.63 | $42.53 | $46.28 | +2.21% | 1,062,304,400 |
| Sep 1999 | $46.16 | $48.94 | $44.41 | $45.28 | -2.16% | 977,273,600 |
| Aug 1999 | $42.84 | $48.19 | $40.81 | $46.28 | +7.87% | 1,347,994,200 |
| Jul 1999 | $44.94 | $50.38 | $42.75 | $42.91 | -4.85% | 1,144,701,200 |
| Jun 1999 | $40.31 | $45.13 | $38.06 | $45.09 | +11.77% | 887,432,600 |
| May 1999 | $40.72 | $40.91 | $37.75 | $40.34 | -0.77% | 1,124,257,000 |
| Apr 1999 | $45.63 | $47.81 | $39.94 | $40.66 | -9.27% | 1,163,599,400 |
| Mar 1999 | $37.39 | $47.31 | $36.77 | $44.81 | +19.40% | 1,569,410,000 |
| Feb 1999 | $43.86 | $43.98 | $36.00 | $37.53 | -14.21% | 1,599,103,200 |
| Jan 1999 | $34.90 | $43.78 | $34.00 | $43.75 | +26.18% | 1,472,518,800 |
| Dec 1998 | $30.06 | $36.00 | $30.03 | $34.67 | +13.68% | 1,101,522,000 |
| Nov 1998 | $26.59 | $32.57 | $26.19 | $30.50 | +15.23% | 1,162,706,800 |
| Oct 1998 | $27.02 | $27.53 | $21.94 | $26.47 | -3.80% | 1,643,049,200 |
| Sep 1998 | $23.81 | $28.66 | $23.63 | $27.52 | +14.72% | 1,192,324,400 |
| Aug 1998 | $27.28 | $28.44 | $23.94 | $23.98 | -12.73% | 1,350,039,600 |
| Jul 1998 | $27.28 | $29.91 | $26.34 | $27.48 | +1.44% | 1,229,298,000 |
| Jun 1998 | $20.97 | $27.14 | $20.78 | $27.09 | +27.78% | 1,233,152,400 |
| May 1998 | $22.55 | $22.75 | $20.47 | $21.20 | -5.89% | 1,095,382,400 |
| Apr 1998 | $22.45 | $24.78 | $21.66 | $22.53 | +0.70% | 1,018,977,200 |
| Mar 1998 | $21.47 | $22.73 | $19.81 | $22.38 | +5.60% | 1,099,927,600 |
| Feb 1998 | $18.97 | $21.50 | $18.81 | $21.19 | +13.62% | 1,402,018,400 |
| Jan 1998 | $16.20 | $18.77 | $15.55 | $18.65 | +15.42% | 1,486,108,000 |
| Dec 1997 | $17.74 | $18.33 | $14.75 | $16.16 | -8.66% | 1,437,224,000 |
| Nov 1997 | $16.45 | $17.78 | $16.13 | $17.69 | +8.85% | 915,970,400 |
| Oct 1997 | $16.56 | $17.45 | $15.44 | $16.25 | -1.75% | 1,533,380,800 |
| Sep 1997 | $16.64 | $17.53 | $16.33 | $16.54 | +0.10% | 1,153,615,200 |
| Aug 1997 | $17.67 | $18.08 | $16.38 | $16.52 | -6.50% | 1,169,070,400 |
| Jul 1997 | $15.80 | $18.84 | $15.41 | $17.67 | +11.87% | 1,693,945,600 |
| Jun 1997 | $15.63 | $16.87 | $14.78 | $15.80 | +1.92% | 970,189,600 |
| May 1997 | $15.25 | $16.13 | $14.36 | $15.50 | +2.06% | 1,297,835,200 |
| Apr 1997 | $11.27 | $15.33 | $11.22 | $15.19 | +32.52% | 1,907,452,000 |
| Mar 1997 | $12.13 | $12.63 | $10.95 | $11.46 | -5.96% | 1,477,638,400 |
| Feb 1997 | $12.83 | $12.94 | $11.75 | $12.19 | -4.41% | 1,297,152,800 |
| Jan 1997 | $10.39 | $12.91 | $10.09 | $12.75 | +23.45% | 1,565,781,600 |
| Dec 1996 | $9.84 | $10.77 | $9.27 | $10.33 | +5.34% | 1,459,023,200 |
| Nov 1996 | $8.58 | $9.88 | $8.53 | $9.80 | +14.30% | 1,620,968,000 |
| Oct 1996 | $8.23 | $8.70 | $8.18 | $8.58 | +4.08% | 1,340,635,200 |
| Sep 1996 | $7.63 | $8.66 | $7.54 | $8.24 | +7.65% | 1,299,435,200 |
| Aug 1996 | $7.37 | $7.88 | $7.34 | $7.66 | +3.92% | 1,143,864,000 |
| Jul 1996 | $7.52 | $7.68 | $6.72 | $7.37 | -1.87% | 2,176,897,600 |
| Jun 1996 | $7.42 | $7.87 | $7.27 | $7.51 | +1.16% | 1,280,102,400 |
| May 1996 | $7.05 | $7.50 | $6.85 | $7.42 | +4.86% | 1,207,328,000 |
| Apr 1996 | $6.45 | $7.12 | $6.23 | $7.08 | +9.82% | 1,346,283,200 |
| Mar 1996 | $6.15 | $6.69 | $5.91 | $6.45 | +4.50% | 1,698,950,400 |
| Feb 1996 | $5.77 | $6.48 | $5.75 | $6.17 | +6.69% | 1,636,929,600 |
| Jan 1996 | $5.49 | $5.83 | $4.99 | $5.78 | +5.41% | 2,056,616,000 |
| Dec 1995 | $5.45 | $5.92 | $5.32 | $5.48 | +0.72% | 1,653,614,400 |
| Nov 1995 | $6.26 | $6.31 | $5.27 | $5.45 | -12.88% | 1,870,920,000 |
| Oct 1995 | $5.66 | $6.46 | $5.02 | $6.25 | +10.50% | 2,228,136,000 |
| Sep 1995 | $5.73 | $6.12 | $5.21 | $5.66 | -2.16% | 1,622,329,600 |
| Aug 1995 | $5.67 | $6.30 | $5.44 | $5.78 | +2.21% | 2,130,745,600 |
| Jul 1995 | $5.68 | $6.83 | $5.53 | $5.66 | +0.14% | 2,330,859,200 |
| Jun 1995 | $5.31 | $5.77 | $5.11 | $5.65 | +6.71% | 1,270,388,800 |
| May 1995 | $5.12 | $5.59 | $4.93 | $5.29 | +3.59% | 1,333,040,000 |
| Apr 1995 | $4.44 | $5.13 | $4.30 | $5.11 | +14.94% | 1,299,571,200 |
| Mar 1995 | $3.95 | $4.63 | $3.92 | $4.45 | +12.90% | 1,415,724,800 |
| Feb 1995 | $3.71 | $3.95 | $3.65 | $3.94 | +6.11% | 998,657,600 |
| Jan 1995 | $3.84 | $4.08 | $3.64 | $3.71 | -2.86% | 1,111,609,600 |
| Dec 1994 | $3.91 | $4.02 | $3.67 | $3.82 | -2.78% | 1,059,353,600 |
| Nov 1994 | $3.92 | $4.07 | $3.80 | $3.93 | -0.20% | 1,024,286,400 |
| Oct 1994 | $3.51 | $3.98 | $3.37 | $3.94 | +12.25% | 1,207,155,200 |
| Sep 1994 | $3.56 | $3.64 | $3.43 | $3.51 | -3.44% | 964,849,600 |
| Aug 1994 | $3.23 | $3.70 | $3.22 | $3.63 | +12.86% | 1,290,998,400 |
| Jul 1994 | $3.23 | $3.23 | $2.93 | $3.22 | -0.24% | 1,527,966,400 |
| Jun 1994 | $3.34 | $3.41 | $3.08 | $3.23 | -3.95% | 2,439,195,200 |
| May 1994 | $2.90 | $3.36 | $2.84 | $3.36 | +16.22% | 1,629,892,800 |
| Apr 1994 | $2.58 | $2.98 | $2.56 | $2.89 | +9.15% | 1,871,520,000 |
| Mar 1994 | $2.59 | $2.79 | $2.49 | $2.65 | +2.73% | 1,377,510,400 |
| Feb 1994 | $2.66 | $2.68 | $2.44 | $2.58 | -3.09% | 1,368,720,000 |
| Jan 1994 | $2.52 | $2.72 | $2.48 | $2.66 | +5.58% | 1,233,651,200 |
| Dec 1993 | $2.52 | $2.70 | $2.48 | $2.52 | +0.78% | 934,784,000 |
| Nov 1993 | $2.51 | $2.59 | $2.38 | $2.50 | -0.16% | 966,515,200 |
| Oct 1993 | $2.58 | $2.68 | $2.44 | $2.50 | -2.88% | 1,370,752,000 |
| Sep 1993 | $2.35 | $2.63 | $2.29 | $2.58 | +9.81% | 1,162,460,800 |
| Aug 1993 | $2.34 | $2.48 | $2.20 | $2.35 | +1.52% | 1,871,481,600 |
| Jul 1993 | $2.76 | $2.77 | $2.25 | $2.31 | -15.91% | 1,953,414,400 |
| Jun 1993 | $2.91 | $3.06 | $2.71 | $2.75 | -4.99% | 1,216,211,200 |
| May 1993 | $2.67 | $2.98 | $2.64 | $2.89 | +8.33% | 1,304,448,000 |
| Apr 1993 | $2.89 | $2.96 | $2.49 | $2.67 | -7.57% | 1,298,633,600 |
| Mar 1993 | $2.62 | $2.95 | $2.54 | $2.89 | +10.94% | 1,197,958,400 |
| Feb 1993 | $2.70 | $2.82 | $2.40 | $2.61 | -3.61% | 1,548,342,400 |
| Jan 1993 | $2.66 | $2.94 | $2.64 | $2.70 | +1.32% | 1,411,331,200 |
| Dec 1992 | $2.90 | $2.94 | $2.66 | $2.67 | -8.32% | 1,133,328,000 |
| Nov 1992 | $2.78 | $2.97 | $2.73 | $2.91 | +4.93% | 1,227,161,600 |
| Oct 1992 | $2.50 | $2.82 | $2.37 | $2.77 | +10.25% | 1,146,720,000 |
| Sep 1992 | $2.31 | $2.56 | $2.29 | $2.52 | +8.05% | 1,002,921,600 |
| Aug 1992 | $2.27 | $2.34 | $2.13 | $2.33 | +2.41% | 889,324,800 |
| Jul 1992 | $2.20 | $2.34 | $2.05 | $2.27 | +3.93% | 1,245,196,800 |
| Jun 1992 | $2.51 | $2.59 | $2.05 | $2.19 | -13.22% | 1,576,800,000 |
| May 1992 | $2.30 | $2.55 | $2.28 | $2.52 | +9.75% | 1,069,233,600 |
| Apr 1992 | $2.44 | $2.69 | $2.23 | $2.30 | -6.96% | 2,138,961,600 |
| Mar 1992 | $2.58 | $2.71 | $2.43 | $2.47 | -4.05% | 1,204,272,000 |
| Feb 1992 | $2.46 | $2.69 | $2.35 | $2.57 | +2.70% | 1,394,030,400 |
| Jan 1992 | $2.31 | $2.78 | $2.28 | $2.51 | +8.09% | 1,468,929,600 |
| Dec 1991 | $2.01 | $2.33 | $2.00 | $2.32 | +14.40% | 808,771,200 |
| Nov 1991 | $1.95 | $2.12 | $1.89 | $2.03 | +3.59% | 887,236,800 |
| Oct 1991 | $1.85 | $1.98 | $1.80 | $1.96 | +5.47% | 1,061,928,000 |
| Sep 1991 | $1.77 | $1.88 | $1.67 | $1.85 | +4.40% | 834,076,800 |
| Aug 1991 | $1.54 | $1.81 | $1.49 | $1.78 | +15.98% | 1,281,158,400 |
| Jul 1991 | $1.43 | $1.54 | $1.26 | $1.53 | +7.89% | 1,587,283,200 |
| Jun 1991 | $1.52 | $1.59 | $1.35 | $1.42 | -6.89% | 1,295,402,400 |
| May 1991 | $1.37 | $1.56 | $1.34 | $1.52 | +10.86% | 1,462,701,600 |
| Apr 1991 | $1.47 | $1.63 | $1.33 | $1.38 | -6.72% | 1,985,781,600 |
| Mar 1991 | $1.43 | $1.57 | $1.29 | $1.47 | +2.29% | 1,932,552,000 |
| Feb 1991 | $1.38 | $1.51 | $1.35 | $1.44 | +5.74% | 1,781,582,400 |
| Jan 1991 | $1.04 | $1.38 | $1.01 | $1.36 | +30.40% | 2,219,774,400 |
| Dec 1990 | $1.02 | $1.07 | $0.9792 | $1.05 | +4.15% | 960,004,800 |
| Nov 1990 | $0.875 | $1.03 | $0.8715 | $1.00 | +13.34% | 1,253,152,800 |
| Oct 1990 | $0.8993 | $0.9514 | $0.7431 | $0.8854 | +1.19% | 2,198,116,800 |
| Sep 1990 | $0.8472 | $0.8819 | $0.7569 | $0.875 | +2.44% | 1,270,843,200 |
| Aug 1990 | $0.9201 | $0.934 | $0.7049 | $0.8542 | -7.52% | 1,983,837,600 |
| Jul 1990 | $1.06 | $1.12 | $0.9132 | $0.9236 | -12.50% | 1,548,979,200 |
| Jun 1990 | $1.02 | $1.08 | $0.9861 | $1.06 | +4.11% | 1,165,960,800 |
| May 1990 | $0.816 | $1.09 | $0.7882 | $1.01 | +25.86% | 1,634,767,200 |
| Apr 1990 | $0.7622 | $0.875 | $0.7587 | $0.8056 | +4.74% | 1,200,837,600 |
| Mar 1990 | $0.684 | $0.8125 | $0.684 | $0.7691 | +12.15% | 1,717,819,200 |
| Feb 1990 | $0.6424 | $0.6979 | $0.6406 | $0.6858 | +6.76% | 1,429,344,000 |
| Jan 1990 | $0.6059 | $0.6667 | $0.5833 | $0.6424 | +6.32% | 2,380,968,000 |
| Dec 1989 | $0.605 | $0.6128 | $0.5208 | $0.6042 | 0.00% | 1,460,664,000 |
| Nov 1989 | $0.5677 | $0.6198 | $0.5278 | $0.6042 | +6.42% | 1,835,870,400 |
| Oct 1989 | $0.474 | $0.5972 | $0.4722 | $0.5677 | +19.34% | 2,608,992,000 |
| Sep 1989 | $0.4097 | $0.4826 | $0.401 | $0.4757 | +16.60% | 1,284,523,200 |
| Aug 1989 | $0.3802 | $0.4201 | $0.375 | $0.408 | +7.31% | 1,380,729,600 |
| Jul 1989 | $0.3689 | $0.3958 | $0.3576 | $0.3802 | +3.30% | 1,221,019,200 |
| Jun 1989 | $0.4184 | $0.4219 | $0.3559 | $0.3681 | -12.40% | 1,072,584,000 |
| May 1989 | $0.3845 | $0.4236 | $0.3542 | $0.4201 | +8.28% | 1,258,977,600 |
| Apr 1989 | $0.3472 | $0.3924 | $0.3299 | $0.388 | +12.03% | 1,134,820,800 |
| Mar 1989 | $0.4167 | $0.4323 | $0.3177 | $0.3464 | -16.18% | 3,058,704,000 |
| Feb 1989 | $0.4132 | $0.4497 | $0.4063 | $0.4132 | -0.21% | 1,802,145,600 |
| Jan 1989 | $0.3715 | $0.4184 | $0.349 | $0.4141 | +11.97% | 1,375,084,800 |
| Dec 1988 | $0.3299 | $0.3767 | $0.3264 | $0.3698 | +12.70% | 1,030,464,000 |
| Nov 1988 | $0.3403 | $0.3507 | $0.3142 | $0.3281 | -3.57% | 1,558,929,600 |
| Oct 1988 | $0.3559 | $0.375 | $0.3316 | $0.3403 | -6.22% | 1,532,102,400 |
| Sep 1988 | $0.3438 | $0.3837 | $0.3333 | $0.3628 | +4.50% | 1,216,584,000 |
| Aug 1988 | $0.4149 | $0.4167 | $0.3316 | $0.3472 | -15.97% | 1,862,596,800 |
| Jul 1988 | $0.4653 | $0.4896 | $0.3941 | $0.4132 | -11.19% | 1,401,105,600 |
| Jun 1988 | $0.4045 | $0.4688 | $0.401 | $0.4653 | +15.52% | 1,198,598,400 |
| May 1988 | $0.3785 | $0.4115 | $0.3715 | $0.4028 | +6.42% | 1,033,012,800 |
| Apr 1988 | $0.3889 | $0.408 | $0.3663 | $0.3785 | -3.54% | 1,155,096,000 |
| Mar 1988 | $0.4149 | $0.4549 | $0.3767 | $0.3924 | -4.84% | 2,113,675,200 |
| Feb 1988 | $0.3941 | $0.4219 | $0.3455 | $0.4123 | +6.50% | 1,403,899,200 |
| Jan 1988 | $0.3802 | $0.4288 | $0.3646 | $0.3872 | +2.77% | 1,966,795,200 |
| Dec 1987 | $0.309 | $0.3889 | $0.2778 | $0.3767 | +21.23% | 1,780,200,000 |
| Nov 1987 | $0.342 | $0.3611 | $0.2813 | $0.3108 | -10.05% | 1,550,188,800 |
| Oct 1987 | $0.4601 | $0.5503 | $0.2587 | $0.3455 | -24.91% | 3,567,225,600 |
| Sep 1987 | $0.4097 | $0.4627 | $0.3681 | $0.4601 | +11.58% | 1,554,912,000 |
| Aug 1987 | $0.3264 | $0.421 | $0.3168 | $0.4123 | +26.33% | 2,034,921,600 |
| Jul 1987 | $0.3533 | $0.3672 | $0.3073 | $0.3264 | -7.84% | 1,813,536,000 |
| Jun 1987 | $0.4002 | $0.4002 | $0.3342 | $0.3542 | -11.50% | 1,729,353,600 |
| May 1987 | $0.3611 | $0.4453 | $0.3568 | $0.4002 | +10.82% | 2,192,054,400 |
| Apr 1987 | $0.3359 | $0.3785 | $0.3142 | $0.3611 | +7.49% | 2,118,585,600 |
| Mar 1987 | $0.2665 | $0.3438 | $0.2552 | $0.3359 | +26.06% | 1,783,324,800 |
| Feb 1987 | $0.2539 | $0.276 | $0.2309 | $0.2665 | +4.96% | 1,834,272,000 |
| Jan 1987 | $0.1675 | $0.2691 | $0.1649 | $0.2539 | +51.55% | 1,961,596,800 |
| Dec 1986 | $0.1727 | $0.1736 | $0.1571 | $0.1675 | -3.01% | 721,526,400 |
| Nov 1986 | $0.1354 | $0.178 | $0.1354 | $0.1727 | +28.39% | 1,053,964,800 |
| Oct 1986 | $0.0981 | $0.1398 | $0.0955 | $0.1345 | +37.17% | 1,565,712,000 |
| Sep 1986 | $0.099 | $0.1094 | $0.0911 | $0.0981 | -0.88% | 285,120,000 |
| Aug 1986 | $0.099 | $0.1068 | $0.0946 | $0.099 | 0.00% | 266,256,000 |
| Jul 1986 | $0.1068 | $0.1094 | $0.0903 | $0.099 | -7.32% | 460,800,000 |
| Jun 1986 | $0.1215 | $0.1215 | $0.1024 | $0.1068 | -12.14% | 293,788,800 |
| May 1986 | $0.112 | $0.1233 | $0.1076 | $0.1215 | +8.53% | 333,446,400 |
| Apr 1986 | $0.0955 | $0.122 | $0.0929 | $0.112 | +17.27% | 547,142,400 |
| Mar 1986 | $0.0885 | $0.1033 | $0.0885 | $0.0955 | – | 1,857,052,800 |
Seasonality
MSFT 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 | 1.9% | -0.9% | 1.4% | 4.2% | 4.5% | 2.3% | 5.4% | 2.3% | -1.9% | 2.5% | 4.4% | -0.7% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -11.0% | -8.5% | -5.7% | 10.2% | 10.7% | -17.2% | 24.6% | 9.4% | 1.1% | 1.8% | ||
| 2025 | -1.5% | -4.2% | -5.4% | 5.3% | 16.7% | 8.0% | 7.3% | -4.9% | 2.2% | -0.0% | -4.8% | -1.7% |
| 2024 | 5.7% | 4.2% | 1.7% | -7.5% | 6.8% | 7.7% | -6.4% | -0.1% | 3.2% | -5.6% | 4.4% | -0.5% |
| 2023 | 3.3% | 0.9% | 15.6% | 6.6% | 7.1% | 3.7% | -1.4% | -2.2% | -3.7% | 7.1% | 12.3% | -0.8% |
| 2022 | -7.5% | -3.7% | 3.2% | -10.0% | -1.8% | -5.5% | 9.3% | -6.7% | -10.9% | -0.3% | 10.2% | -6.0% |
| 2021 | 4.3% | 0.4% | 1.5% | 7.0% | -0.8% | 8.5% | 5.2% | 6.2% | -6.6% | 17.6% | -0.1% | 1.7% |
| 2020 | 7.9% | -4.6% | -2.7% | 13.6% | 2.5% | 11.1% | 0.7% | 10.3% | -6.7% | -3.7% | 6.0% | 3.9% |
| 2019 | 2.8% | 7.7% | 5.3% | 10.7% | -4.9% | 8.3% | 1.7% | 1.5% | 0.8% | 3.1% | 5.9% | 4.2% |
| 2018 | 11.1% | -0.8% | -2.7% | 2.5% | 6.1% | -0.2% | 7.6% | 6.3% | 1.8% | -6.6% | 4.3% | -8.4% |
| 2017 | 4.0% | -0.4% | 2.9% | 3.9% | 2.6% | -1.3% | 5.5% | 3.4% | -0.4% | 11.7% | 1.7% | 1.6% |