Motorola Solutions, Inc. (MSI) stock
MSINYSERadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3024% above fair value
$491.53−0.55 (-0.11%)
Close on Oct 30, 2026Market cap $81.35BP/E 38.7Yield 0.91%
Price history
Motorola Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$491.53
-0.11% on the day
52-week range
$359.36 – $499.00
-1.5% from the high
Change over 52 weeks
+13.8%
From $431.98 on Oct 30, 2025
Average volume
928,820
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $447.00 | $499.00 | $441.05 | $491.53 | +10.22% | 19,341,721 |
| Sep 2026 | $487.74 | $494.85 | $445.49 | $445.97 | -8.10% | 19,145,914 |
| Aug 2026 | $438.58 | $493.57 | $433.91 | $485.30 | +11.37% | 21,158,296 |
| Jul 2026 | $414.35 | $442.22 | $401.58 | $435.75 | +4.93% | 18,774,439 |
| Jun 2026 | $407.00 | $418.99 | $389.02 | $415.29 | +2.98% | 24,523,846 |
| May 2026 | $440.99 | $444.24 | $381.25 | $403.28 | -8.14% | 27,249,017 |
| Apr 2026 | $432.21 | $450.00 | $424.05 | $439.03 | +1.17% | 17,283,244 |
| Mar 2026 | $485.44 | $490.24 | $424.98 | $433.97 | -10.01% | 24,351,413 |
| Feb 2026 | $401.85 | $482.39 | $398.58 | $482.26 | +19.80% | 24,013,962 |
| Jan 2026 | $383.32 | $410.00 | $376.50 | $402.54 | +5.01% | 23,036,897 |
| Dec 2025 | $369.68 | $385.61 | $359.36 | $383.32 | +3.69% | 34,592,649 |
| Nov 2025 | $404.80 | $406.39 | $365.40 | $369.68 | -9.10% | 31,325,995 |
| Oct 2025 | $454.82 | $465.45 | $404.84 | $406.71 | -11.06% | 17,481,166 |
| Sep 2025 | $469.96 | $492.22 | $452.92 | $457.29 | -3.21% | 18,432,529 |
| Aug 2025 | $438.53 | $474.20 | $429.71 | $472.46 | +7.63% | 22,613,475 |
| Jul 2025 | $420.87 | $441.72 | $408.60 | $438.98 | +4.40% | 17,468,310 |
| Jun 2025 | $415.13 | $425.08 | $403.92 | $420.46 | +1.22% | 18,443,929 |
| May 2025 | $440.50 | $444.37 | $397.00 | $415.38 | -5.68% | 24,063,010 |
| Apr 2025 | $436.38 | $441.55 | $388.90 | $440.39 | +0.59% | 19,547,886 |
| Mar 2025 | $438.97 | $440.68 | $404.14 | $437.81 | -0.55% | 17,238,947 |
| Feb 2025 | $465.47 | $485.97 | $418.99 | $440.22 | -6.19% | 17,533,093 |
| Jan 2025 | $464.86 | $482.15 | $450.18 | $469.25 | +1.52% | 14,962,895 |
| Dec 2024 | $498.62 | $500.86 | $459.26 | $462.23 | -7.50% | 20,731,279 |
| Nov 2024 | $452.02 | $507.82 | $451.94 | $499.70 | +11.21% | 15,659,233 |
| Oct 2024 | $449.81 | $480.28 | $443.82 | $449.35 | -0.06% | 13,927,539 |
| Sep 2024 | $446.51 | $452.00 | $428.89 | $449.63 | +1.72% | 15,093,231 |
| Aug 2024 | $399.86 | $443.88 | $394.23 | $442.04 | +10.81% | 15,998,660 |
| Jul 2024 | $389.08 | $402.56 | $384.51 | $398.92 | +3.33% | 12,152,562 |
| Jun 2024 | $363.51 | $391.65 | $360.79 | $386.05 | +5.79% | 13,448,679 |
| May 2024 | $338.04 | $372.01 | $332.98 | $364.91 | +7.60% | 16,394,169 |
| Apr 2024 | $353.81 | $355.32 | $337.16 | $339.15 | -4.46% | 14,469,572 |
| Mar 2024 | $330.88 | $355.39 | $329.66 | $354.98 | +7.44% | 12,642,540 |
| Feb 2024 | $319.50 | $334.68 | $314.84 | $330.39 | +3.41% | 13,010,179 |
| Jan 2024 | $312.36 | $330.93 | $307.31 | $319.50 | +2.05% | 13,130,086 |
| Dec 2023 | $323.66 | $329.83 | $307.09 | $313.09 | -3.03% | 14,252,297 |
| Nov 2023 | $278.56 | $322.98 | $276.45 | $322.87 | +15.95% | 16,404,838 |
| Oct 2023 | $271.40 | $294.92 | $269.65 | $278.46 | +2.28% | 12,385,254 |
| Sep 2023 | $284.09 | $289.01 | $271.23 | $272.24 | -4.00% | 12,106,183 |
| Aug 2023 | $288.79 | $294.10 | $275.48 | $283.57 | -1.07% | 16,904,829 |
| Jul 2023 | $290.89 | $298.39 | $283.00 | $286.63 | -2.27% | 13,266,637 |
| Jun 2023 | $281.92 | $294.35 | $275.88 | $293.28 | +4.03% | 21,550,335 |
| May 2023 | $292.50 | $299.43 | $276.98 | $281.92 | -3.25% | 17,844,175 |
| Apr 2023 | $283.81 | $294.54 | $281.42 | $291.40 | +1.84% | 13,095,214 |
| Mar 2023 | $261.22 | $286.24 | $255.85 | $286.13 | +8.87% | 15,813,915 |
| Feb 2023 | $255.51 | $273.80 | $251.25 | $262.81 | +2.26% | 14,543,281 |
| Jan 2023 | $258.29 | $268.13 | $251.00 | $257.01 | -0.27% | 11,702,877 |
| Dec 2022 | $273.41 | $275.16 | $251.47 | $257.71 | -5.32% | 11,894,480 |
| Nov 2022 | $250.76 | $272.58 | $235.50 | $272.20 | +9.01% | 18,131,227 |
| Oct 2022 | $227.37 | $251.87 | $212.76 | $249.71 | +11.49% | 15,077,181 |
| Sep 2022 | $243.19 | $253.68 | $223.30 | $223.97 | -7.99% | 15,531,068 |
| Aug 2022 | $236.80 | $258.49 | $234.20 | $243.41 | +2.02% | 16,393,452 |
| Jul 2022 | $208.61 | $239.61 | $204.55 | $238.59 | +13.83% | 12,176,978 |
| Jun 2022 | $221.19 | $227.90 | $195.18 | $209.60 | -4.61% | 16,018,272 |
| May 2022 | $215.09 | $223.02 | $199.24 | $219.74 | +2.83% | 23,847,299 |
| Apr 2022 | $243.66 | $244.66 | $213.21 | $213.69 | -11.77% | 13,847,499 |
| Mar 2022 | $219.29 | $245.95 | $213.37 | $242.20 | +9.88% | 22,154,810 |
| Feb 2022 | $231.79 | $240.68 | $202.45 | $220.43 | -4.96% | 22,028,486 |
| Jan 2022 | $271.30 | $271.38 | $219.49 | $231.94 | -14.63% | 17,730,469 |
| Dec 2021 | $256.57 | $273.65 | $245.56 | $271.70 | +7.31% | 15,089,292 |
| Nov 2021 | $248.17 | $262.42 | $243.06 | $253.18 | +1.85% | 15,083,397 |
| Oct 2021 | $233.75 | $251.45 | $228.61 | $248.59 | +7.00% | 12,240,036 |
| Sep 2021 | $244.21 | $246.97 | $232.22 | $232.32 | -4.87% | 14,866,651 |
| Aug 2021 | $224.86 | $244.90 | $220.83 | $244.22 | +9.07% | 15,611,629 |
| Jul 2021 | $217.60 | $225.01 | $215.29 | $223.92 | +3.26% | 11,223,118 |
| Jun 2021 | $206.22 | $217.86 | $203.19 | $216.85 | +5.62% | 15,409,431 |
| May 2021 | $188.78 | $206.04 | $184.55 | $205.31 | +9.03% | 14,390,169 |
| Apr 2021 | $188.33 | $192.84 | $184.66 | $188.30 | +0.13% | 12,944,662 |
| Mar 2021 | $176.73 | $190.62 | $173.79 | $188.05 | +7.16% | 17,233,317 |
| Feb 2021 | $168.67 | $184.88 | $168.67 | $175.48 | +4.73% | 14,061,505 |
| Jan 2021 | $170.64 | $177.00 | $165.60 | $167.55 | -1.48% | 14,066,682 |
| Dec 2020 | $172.78 | $175.20 | $163.16 | $170.06 | -0.86% | 21,897,969 |
| Nov 2020 | $160.00 | $175.71 | $159.88 | $171.53 | +8.52% | 17,315,187 |
| Oct 2020 | $158.00 | $176.92 | $153.70 | $158.06 | +0.80% | 19,541,559 |
| Sep 2020 | $154.28 | $158.99 | $149.81 | $156.81 | +1.33% | 21,759,818 |
| Aug 2020 | $140.65 | $155.31 | $136.77 | $154.75 | +10.69% | 25,117,140 |
| Jul 2020 | $139.49 | $145.85 | $127.58 | $139.80 | -0.24% | 29,862,791 |
| Jun 2020 | $136.20 | $159.76 | $135.39 | $140.13 | +3.55% | 40,559,885 |
| May 2020 | $141.50 | $143.47 | $124.36 | $135.33 | -5.90% | 37,587,574 |
| Apr 2020 | $128.22 | $159.15 | $123.56 | $143.81 | +8.19% | 26,056,942 |
| Mar 2020 | $166.81 | $182.43 | $120.77 | $132.92 | -19.77% | 41,323,784 |
| Feb 2020 | $177.66 | $187.49 | $159.76 | $165.68 | -6.40% | 20,515,379 |
| Jan 2020 | $162.17 | $180.30 | $159.37 | $177.00 | +9.84% | 20,557,703 |
| Dec 2019 | $166.79 | $167.10 | $158.77 | $161.14 | -3.68% | 29,642,281 |
| Nov 2019 | $167.04 | $168.49 | $154.02 | $167.30 | +0.59% | 24,162,615 |
| Oct 2019 | $170.43 | $176.95 | $157.72 | $166.32 | -2.40% | 27,886,338 |
| Sep 2019 | $180.01 | $180.66 | $163.10 | $170.41 | -5.80% | 26,084,412 |
| Aug 2019 | $165.99 | $182.28 | $160.81 | $180.91 | +9.01% | 20,309,075 |
| Jul 2019 | $168.01 | $173.44 | $164.46 | $165.96 | -0.46% | 15,968,713 |
| Jun 2019 | $150.03 | $169.30 | $149.91 | $166.73 | +11.19% | 23,047,831 |
| May 2019 | $144.96 | $153.59 | $139.21 | $149.95 | +3.48% | 24,391,611 |
| Apr 2019 | $141.51 | $147.59 | $139.49 | $144.91 | +3.20% | 15,150,712 |
| Mar 2019 | $143.74 | $144.94 | $135.97 | $140.42 | -1.89% | 18,030,159 |
| Feb 2019 | $117.41 | $144.31 | $116.86 | $143.12 | +22.42% | 24,864,107 |
| Jan 2019 | $113.90 | $120.07 | $110.61 | $116.91 | +1.63% | 21,876,603 |
| Dec 2018 | $133.18 | $133.97 | $108.25 | $115.04 | -12.35% | 21,153,716 |
| Nov 2018 | $122.80 | $133.09 | $121.17 | $131.25 | +7.09% | 20,673,130 |
| Oct 2018 | $131.00 | $131.48 | $115.62 | $122.56 | -5.82% | 19,650,027 |
| Sep 2018 | $127.57 | $130.34 | $123.92 | $130.14 | +1.39% | 17,129,139 |
| Aug 2018 | $121.20 | $129.20 | $115.66 | $128.36 | +5.82% | 21,670,412 |
| Jul 2018 | $115.87 | $125.31 | $114.95 | $121.30 | +4.24% | 20,238,829 |
| Jun 2018 | $108.02 | $118.37 | $107.73 | $116.37 | +8.41% | 22,245,645 |
| May 2018 | $109.83 | $111.52 | $105.06 | $107.34 | -2.27% | 33,304,304 |
| Apr 2018 | $105.01 | $111.91 | $103.18 | $109.83 | +4.30% | 19,692,091 |
| Mar 2018 | $107.17 | $110.29 | $103.92 | $105.30 | -0.80% | 23,639,323 |
| Feb 2018 | $99.49 | $107.78 | $96.94 | $106.15 | +6.73% | 34,401,336 |
| Jan 2018 | $90.84 | $100.80 | $89.18 | $99.46 | +10.10% | 20,574,075 |
| Dec 2017 | $94.00 | $95.30 | $89.92 | $90.34 | -4.01% | 21,975,660 |
| Nov 2017 | $91.14 | $94.96 | $89.82 | $94.11 | +3.94% | 17,166,570 |
| Oct 2017 | $84.74 | $91.79 | $84.56 | $90.54 | +6.68% | 16,709,789 |
| Sep 2017 | $88.34 | $88.39 | $82.86 | $84.87 | -3.69% | 17,675,332 |
| Aug 2017 | $91.05 | $93.75 | $85.15 | $88.12 | -2.82% | 26,213,649 |
| Jul 2017 | $86.99 | $92.67 | $85.59 | $90.68 | +4.54% | 13,489,929 |
| Jun 2017 | $83.95 | $89.15 | $83.49 | $86.74 | +3.79% | 24,540,444 |
| May 2017 | $86.27 | $87.69 | $79.63 | $83.57 | -2.79% | 26,084,001 |
| Apr 2017 | $86.22 | $86.39 | $82.29 | $85.97 | -0.29% | 14,984,487 |
| Mar 2017 | $79.77 | $87.00 | $78.75 | $86.22 | +9.18% | 31,950,075 |
| Feb 2017 | $81.16 | $83.75 | $76.92 | $78.97 | -2.16% | 39,806,967 |
| Jan 2017 | $83.39 | $85.44 | $79.90 | $80.71 | -2.63% | 17,639,474 |
| Dec 2016 | $80.25 | $87.55 | $78.70 | $82.89 | +3.29% | 18,214,708 |
| Nov 2016 | $72.90 | $82.20 | $71.24 | $80.25 | +10.57% | 24,979,644 |
| Oct 2016 | $75.98 | $76.39 | $72.05 | $72.58 | -4.85% | 17,679,805 |
| Sep 2016 | $76.96 | $78.99 | $75.04 | $76.28 | -0.92% | 28,446,800 |
| Aug 2016 | $69.40 | $77.86 | $68.36 | $76.99 | +10.97% | 30,774,000 |
| Jul 2016 | $65.86 | $69.73 | $64.05 | $69.38 | +5.17% | 19,780,000 |
| Jun 2016 | $69.01 | $69.45 | $62.76 | $65.97 | -4.76% | 54,929,400 |
| May 2016 | $75.47 | $76.03 | $66.51 | $69.27 | -7.87% | 37,901,100 |
| Apr 2016 | $75.30 | $76.83 | $74.22 | $75.19 | -0.67% | 22,325,800 |
| Mar 2016 | $70.94 | $75.83 | $69.31 | $75.70 | +3.01% | 50,503,000 |
| Feb 2016 | $66.58 | $75.81 | $59.78 | $73.49 | +10.06% | 33,880,200 |
| Jan 2016 | $67.67 | $67.67 | $59.13 | $66.77 | -2.45% | 20,887,800 |
| Dec 2015 | $72.10 | $72.44 | $67.55 | $68.45 | -4.64% | 20,362,700 |
| Nov 2015 | $70.05 | $72.97 | $63.95 | $71.78 | +2.59% | 32,322,100 |
| Oct 2015 | $68.35 | $70.98 | $66.73 | $69.97 | +2.33% | 28,773,800 |
| Sep 2015 | $63.60 | $70.26 | $63.50 | $68.38 | +5.49% | 76,305,300 |
| Aug 2015 | $60.08 | $67.17 | $59.17 | $64.82 | +7.75% | 41,873,200 |
| Jul 2015 | $57.87 | $60.36 | $56.40 | $60.16 | +4.92% | 21,015,600 |
| Jun 2015 | $59.09 | $59.99 | $56.83 | $57.34 | -2.81% | 26,586,200 |
| May 2015 | $60.12 | $61.00 | $58.20 | $59.00 | -1.26% | 25,045,000 |
| Apr 2015 | $66.66 | $67.46 | $59.32 | $59.75 | -10.38% | 37,765,000 |
| Mar 2015 | $68.00 | $69.16 | $64.18 | $66.67 | -1.87% | 29,877,600 |
| Feb 2015 | $62.74 | $70.26 | $61.89 | $67.94 | +8.86% | 47,118,200 |
| Jan 2015 | $67.54 | $67.73 | $62.32 | $62.41 | -6.96% | 32,868,900 |
| Dec 2014 | $65.59 | $67.98 | $61.63 | $67.08 | +2.07% | 31,161,900 |
| Nov 2014 | $64.51 | $66.99 | $62.61 | $65.72 | +1.89% | 39,006,000 |
| Oct 2014 | $63.38 | $65.15 | $57.79 | $64.50 | +1.93% | 47,090,400 |
| Sep 2014 | $59.31 | $63.45 | $58.61 | $63.28 | +6.53% | 53,195,200 |
| Aug 2014 | $63.80 | $64.35 | $59.03 | $59.40 | -6.72% | 44,203,100 |
| Jul 2014 | $66.90 | $67.56 | $63.59 | $63.68 | -4.34% | 28,920,200 |
| Jun 2014 | $67.38 | $67.97 | $66.05 | $66.57 | -1.26% | 27,983,000 |
| May 2014 | $60.18 | $68.33 | $59.92 | $67.42 | +6.04% | 57,953,600 |
| Apr 2014 | $64.40 | $65.60 | $62.07 | $63.58 | -1.10% | 34,311,100 |
| Mar 2014 | $65.80 | $67.50 | $62.47 | $64.29 | -2.89% | 22,849,300 |
| Feb 2014 | $63.90 | $66.34 | $62.50 | $66.20 | +3.76% | 18,915,600 |
| Jan 2014 | $67.37 | $67.69 | $62.68 | $63.80 | -5.48% | 33,655,800 |
| Dec 2013 | $65.75 | $67.67 | $64.21 | $67.50 | +2.46% | 25,180,400 |
| Nov 2013 | $62.68 | $66.29 | $61.99 | $65.88 | +5.37% | 23,521,200 |
| Oct 2013 | $59.42 | $66.39 | $58.93 | $62.52 | +5.29% | 47,186,400 |
| Sep 2013 | $56.38 | $60.77 | $55.80 | $59.38 | +6.02% | 42,340,400 |
| Aug 2013 | $55.07 | $57.96 | $54.92 | $56.01 | +2.15% | 36,989,200 |
| Jul 2013 | $57.81 | $60.69 | $53.62 | $54.83 | -5.02% | 47,424,900 |
| Jun 2013 | $58.12 | $58.58 | $54.64 | $57.73 | -0.40% | 44,729,400 |
| May 2013 | $57.00 | $59.07 | $56.01 | $57.96 | +1.33% | 53,552,200 |
| Apr 2013 | $63.97 | $64.72 | $53.28 | $57.20 | -10.67% | 41,969,600 |
| Mar 2013 | $61.94 | $64.10 | $61.24 | $64.03 | +2.93% | 28,814,600 |
| Feb 2013 | $58.90 | $62.51 | $58.50 | $62.21 | +6.54% | 30,510,600 |
| Jan 2013 | $56.14 | $59.48 | $55.63 | $58.39 | +4.87% | 37,837,100 |
| Dec 2012 | $54.63 | $55.77 | $53.78 | $55.68 | +2.26% | 30,483,100 |
| Nov 2012 | $51.78 | $54.86 | $51.00 | $54.45 | +5.36% | 40,353,200 |
| Oct 2012 | $50.85 | $51.85 | $49.49 | $51.68 | +2.24% | 32,926,200 |
| Sep 2012 | $47.58 | $51.92 | $47.11 | $50.55 | +6.06% | 31,891,200 |
| Aug 2012 | $48.49 | $48.57 | $45.61 | $47.66 | -1.41% | 43,150,100 |
| Jul 2012 | $47.89 | $48.60 | $44.49 | $48.34 | +0.48% | 45,453,300 |
| Jun 2012 | $47.24 | $49.59 | $46.38 | $48.11 | +0.06% | 49,118,200 |
| May 2012 | $51.14 | $52.06 | $46.87 | $48.08 | -5.78% | 48,396,200 |
| Apr 2012 | $50.74 | $51.85 | $47.96 | $51.03 | +0.39% | 46,143,600 |
| Mar 2012 | $49.83 | $52.78 | $49.58 | $50.83 | +2.07% | 54,259,200 |
| Feb 2012 | $46.26 | $51.06 | $45.68 | $49.80 | +7.30% | 51,928,900 |
| Jan 2012 | $46.89 | $48.05 | $44.18 | $46.41 | +0.26% | 42,209,900 |
| Dec 2011 | $46.49 | $47.44 | $45.28 | $46.29 | -0.81% | 45,159,400 |
| Nov 2011 | $45.49 | $46.99 | $43.36 | $46.67 | -0.51% | 54,057,200 |
| Oct 2011 | $41.88 | $47.75 | $39.62 | $46.91 | +11.96% | 52,883,400 |
| Sep 2011 | $42.17 | $45.00 | $38.64 | $41.90 | -0.45% | 81,870,900 |
| Aug 2011 | $45.14 | $45.20 | $38.36 | $42.09 | -6.24% | 124,477,300 |
| Jul 2011 | $46.13 | $47.49 | $43.23 | $44.89 | -2.50% | 88,783,700 |
| Jun 2011 | $47.62 | $47.91 | $44.73 | $46.04 | -3.82% | 69,544,500 |
| May 2011 | $45.98 | $47.90 | $44.57 | $47.87 | +4.34% | 60,672,400 |
| Apr 2011 | $44.74 | $47.64 | $42.50 | $45.88 | +2.66% | 67,511,200 |
| Mar 2011 | $38.68 | $44.94 | $37.93 | $44.69 | +15.66% | 91,333,300 |
| Feb 2011 | $38.91 | $40.51 | $37.06 | $38.64 | -0.34% | 66,028,600 |
| Jan 2011 | $9.10 | $40.37 | $9.08 | $38.77 | +327.45% | 104,771,799 |
| Dec 2010 | $7.87 | $9.18 | $7.82 | $9.07 | +18.41% | 730,884,909 |
| Nov 2010 | $8.14 | $8.28 | $7.65 | $7.66 | -6.13% | 519,422,105 |
| Oct 2010 | $8.56 | $8.72 | $7.70 | $8.16 | -4.34% | 672,918,603 |
| Sep 2010 | $7.65 | $8.74 | $7.65 | $8.53 | +13.43% | 449,092,706 |
| Aug 2010 | $7.60 | $8.18 | $7.29 | $7.52 | +0.40% | 657,989,494 |
| Jul 2010 | $6.54 | $8.10 | $6.36 | $7.49 | +14.88% | 808,757,400 |
| Jun 2010 | $6.77 | $7.38 | $6.50 | $6.52 | -4.82% | 528,009,505 |
| May 2010 | $7.17 | $7.19 | $6.25 | $6.85 | -3.11% | 606,710,299 |
| Apr 2010 | $7.10 | $7.75 | $6.74 | $7.07 | +0.71% | 621,135,502 |
| Mar 2010 | $6.78 | $7.51 | $6.61 | $7.02 | +3.85% | 475,511,192 |
| Feb 2010 | $6.23 | $7.34 | $6.16 | $6.76 | +9.92% | 820,396,099 |
| Jan 2010 | $7.88 | $8.26 | $6.04 | $6.15 | -20.75% | 977,465,101 |
| Dec 2009 | $8.07 | $8.67 | $7.67 | $7.76 | -3.12% | 664,720,908 |
| Nov 2009 | $8.97 | $9.36 | $7.87 | $8.01 | -6.53% | 816,995,303 |
| Oct 2009 | $8.51 | $8.97 | $7.71 | $8.57 | -0.23% | 800,917,402 |
| Sep 2009 | $7.36 | $9.45 | $7.00 | $8.59 | +19.64% | 805,043,402 |
| Aug 2009 | $7.25 | $7.63 | $6.97 | $7.18 | +0.28% | 430,047,914 |
| Jul 2009 | $6.64 | $7.68 | $5.91 | $7.16 | +7.99% | 482,066,298 |
| Jun 2009 | $6.15 | $6.95 | $5.92 | $6.63 | +9.41% | 548,136,304 |
| May 2009 | $5.50 | $6.50 | $5.12 | $6.06 | +9.58% | 427,518,597 |
| Apr 2009 | $4.10 | $6.01 | $4.06 | $5.53 | +30.73% | 454,142,204 |
| Mar 2009 | $3.44 | $4.55 | $2.98 | $4.23 | +20.17% | 443,104,701 |
| Feb 2009 | $4.36 | $4.64 | $3.40 | $3.52 | -20.54% | 502,732,109 |
| Jan 2009 | $4.45 | $4.95 | $4.03 | $4.43 | 0.00% | 363,713,905 |
| Dec 2008 | $4.24 | $4.51 | $3.85 | $4.43 | +2.78% | 436,217,596 |
| Nov 2008 | $5.34 | $5.35 | $3.00 | $4.31 | -19.74% | 574,433,793 |
| Oct 2008 | $7.09 | $7.46 | $4.00 | $5.37 | -24.79% | 699,267,804 |
| Sep 2008 | $9.56 | $9.74 | $6.52 | $7.14 | -24.20% | 565,690,901 |
| Aug 2008 | $8.80 | $10.50 | $8.56 | $9.42 | +9.03% | 574,762,097 |
| Jul 2008 | $7.25 | $8.84 | $6.62 | $8.64 | +17.71% | 598,679,899 |
| Jun 2008 | $9.30 | $9.42 | $7.20 | $7.34 | -21.33% | 647,633,704 |
| May 2008 | $9.96 | $10.38 | $9.02 | $9.33 | -6.33% | 366,413,409 |
| Apr 2008 | $9.50 | $10.09 | $8.85 | $9.96 | +7.10% | 526,905,096 |
| Mar 2008 | $10.05 | $10.39 | $8.98 | $9.30 | -6.72% | 579,813,399 |
| Feb 2008 | $12.90 | $12.97 | $9.83 | $9.97 | -13.30% | 613,976,404 |
| Jan 2008 | $16.01 | $16.20 | $9.43 | $11.50 | -28.30% | 861,413,398 |
| Dec 2007 | $15.77 | $16.70 | $15.22 | $16.04 | +0.44% | 340,601,911 |
| Nov 2007 | $18.59 | $18.76 | $14.87 | $15.97 | -15.01% | 445,819,297 |
| Oct 2007 | $18.50 | $19.68 | $18.11 | $18.79 | +1.40% | 423,968,606 |
| Sep 2007 | $17.07 | $18.88 | $16.68 | $18.53 | +9.32% | 421,178,201 |
| Aug 2007 | $16.82 | $17.23 | $15.61 | $16.95 | -0.24% | 579,793,303 |
| Jul 2007 | $17.65 | $18.33 | $16.77 | $16.99 | -4.01% | 604,071,904 |
| Jun 2007 | $18.30 | $18.57 | $17.58 | $17.70 | -2.69% | 521,710,109 |
| May 2007 | $17.40 | $19.18 | $17.36 | $18.19 | +4.96% | 743,842,402 |
| Apr 2007 | $17.60 | $18.44 | $17.32 | $17.33 | -1.92% | 541,518,198 |
| Mar 2007 | $18.59 | $19.19 | $17.45 | $17.67 | -4.59% | 917,525,788 |
| Feb 2007 | $19.93 | $19.98 | $18.25 | $18.52 | -6.70% | 465,667,309 |
| Jan 2007 | $20.70 | $20.91 | $17.90 | $19.85 | -3.45% | 1,003,630,097 |
| Dec 2006 | $22.11 | $22.55 | $20.17 | $20.56 | -7.26% | 461,231,009 |
| Nov 2006 | $23.20 | $23.43 | $21.03 | $22.17 | -3.86% | 563,779,505 |
| Oct 2006 | $24.67 | $26.30 | $22.84 | $23.06 | -7.76% | 449,815,807 |
| Sep 2006 | $23.48 | $25.55 | $22.28 | $25.00 | +6.93% | 353,971,903 |
| Aug 2006 | $22.57 | $24.16 | $22.20 | $23.38 | +2.72% | 379,216,594 |
| Jul 2006 | $20.16 | $22.92 | $18.66 | $22.76 | +12.95% | 444,554,001 |
| Jun 2006 | $21.06 | $22.05 | $19.01 | $20.15 | -4.46% | 404,603,199 |
| May 2006 | $21.18 | $23.01 | $20.16 | $21.09 | -1.22% | 435,801,005 |
| Apr 2006 | $23.17 | $24.24 | $21.26 | $21.35 | -6.81% | 361,523,393 |
| Mar 2006 | $21.39 | $23.29 | $20.22 | $22.91 | +7.06% | 434,236,399 |
| Feb 2006 | $22.53 | $22.88 | $20.42 | $21.40 | -5.77% | 334,323,604 |
| Jan 2006 | $22.89 | $24.67 | $22.13 | $22.71 | +0.53% | 428,133,195 |
| Dec 2005 | $24.24 | $24.67 | $22.21 | $22.59 | -6.23% | 329,693,190 |
| Nov 2005 | $22.10 | $24.99 | $21.83 | $24.09 | +8.71% | 376,786,501 |
| Oct 2005 | $22.21 | $22.76 | $19.45 | $22.16 | +0.59% | 448,362,106 |
| Sep 2005 | $21.76 | $23.99 | $21.68 | $22.03 | +0.69% | 393,089,198 |
| Aug 2005 | $21.10 | $22.30 | $20.40 | $21.88 | +3.31% | 352,841,997 |
| Jul 2005 | $18.31 | $21.49 | $18.05 | $21.18 | +15.99% | 469,614,189 |
| Jun 2005 | $17.30 | $19.25 | $17.25 | $18.26 | +5.12% | 295,091,912 |
| May 2005 | $15.34 | $17.62 | $15.24 | $17.37 | +13.23% | 286,893,509 |
| Apr 2005 | $15.12 | $15.98 | $14.48 | $15.34 | +2.47% | 272,328,999 |
| Mar 2005 | $15.64 | $16.23 | $14.69 | $14.97 | -4.41% | 338,391,709 |
| Feb 2005 | $15.75 | $16.75 | $15.10 | $15.66 | -0.51% | 212,965,796 |
| Jan 2005 | $17.26 | $17.52 | $15.15 | $15.74 | -8.49% | 368,255,512 |
| Dec 2004 | $19.35 | $20.03 | $16.20 | $17.20 | -10.70% | 368,266,496 |
| Nov 2004 | $17.26 | $19.59 | $16.34 | $19.26 | +11.59% | 332,462,094 |
| Oct 2004 | $18.20 | $19.47 | $16.46 | $17.26 | -4.32% | 284,886,896 |
| Sep 2004 | $15.92 | $18.15 | $14.95 | $18.04 | +11.70% | 290,138,404 |
| Aug 2004 | $15.82 | $16.69 | $13.83 | $16.15 | +1.38% | 211,337,201 |
| Jul 2004 | $18.38 | $18.39 | $14.79 | $15.93 | -12.71% | 361,351,799 |
| Jun 2004 | $19.62 | $20.47 | $17.25 | $18.25 | -7.69% | 346,962,899 |
| May 2004 | $18.48 | $20.05 | $17.98 | $19.77 | +8.33% | 248,235,004 |
| Apr 2004 | $17.95 | $20.89 | $16.18 | $18.25 | +3.69% | 468,413,096 |
| Mar 2004 | $18.42 | $18.90 | $15.60 | $17.60 | -4.61% | 296,356,500 |
| Feb 2004 | $16.63 | $18.70 | $15.93 | $18.45 | +11.28% | 265,863,906 |
| Jan 2004 | $14.25 | $17.50 | $14.19 | $16.58 | +18.43% | 364,676,199 |
| Dec 2003 | $14.14 | $14.19 | $12.39 | $14.00 | -0.28% | 314,297,496 |
| Nov 2003 | $13.58 | $14.26 | $12.50 | $14.04 | +3.77% | 231,738,502 |
| Oct 2003 | $11.97 | $14.40 | $11.83 | $13.53 | +13.22% | 367,228,802 |
| Sep 2003 | $10.85 | $12.75 | $10.49 | $11.95 | +11.37% | 446,828,002 |
| Aug 2003 | $9.06 | $10.86 | $9.05 | $10.73 | +18.69% | 234,881,103 |
| Jul 2003 | $9.25 | $11.00 | $8.68 | $9.04 | -4.14% | 287,381,695 |
| Jun 2003 | $8.74 | $9.90 | $8.34 | $9.43 | +10.68% | 363,102,300 |
| May 2003 | $7.92 | $9.28 | $7.87 | $8.52 | +7.71% | 358,788,890 |
| Apr 2003 | $8.26 | $8.77 | $7.58 | $7.91 | -4.24% | 301,595,601 |
| Mar 2003 | $8.50 | $8.69 | $7.81 | $8.26 | -1.90% | 216,561,302 |
| Feb 2003 | $8.09 | $8.58 | $7.68 | $8.42 | +5.51% | 171,131,089 |
| Jan 2003 | $8.92 | $10.08 | $7.93 | $7.98 | -7.75% | 261,462,304 |
| Dec 2002 | $11.90 | $12.25 | $8.46 | $8.65 | -23.04% | 249,769,001 |
| Nov 2002 | $8.99 | $11.82 | $8.35 | $11.24 | +22.57% | 255,596,898 |
| Oct 2002 | $10.31 | $10.90 | $7.30 | $9.17 | -9.92% | 455,958,810 |
| Sep 2002 | $11.55 | $12.80 | $9.81 | $10.18 | -15.17% | 195,210,486 |
| Aug 2002 | $11.60 | $13.76 | $10.25 | $12.00 | +3.45% | 207,335,098 |
| Jul 2002 | $14.75 | $16.05 | $10.49 | $11.60 | -20.49% | 362,402,997 |
| Jun 2002 | $15.74 | $16.98 | $13.45 | $14.59 | -8.76% | 259,778,797 |
| May 2002 | $15.52 | $17.12 | $14.38 | $15.99 | +3.83% | 201,915,901 |
| Apr 2002 | $14.06 | $16.33 | $13.15 | $15.40 | +8.45% | 261,405,914 |
| Mar 2002 | $13.33 | $15.06 | $13.00 | $14.20 | +9.23% | 191,922,711 |
| Feb 2002 | $13.28 | $13.77 | $10.50 | $13.00 | -2.33% | 221,343,411 |
| Jan 2002 | $15.09 | $16.24 | $12.78 | $13.31 | -11.38% | 266,124,796 |
| Dec 2001 | $16.35 | $18.02 | $14.70 | $15.02 | -9.19% | 232,432,798 |
| Nov 2001 | $16.64 | $18.83 | $16.00 | $16.54 | +1.04% | 224,506,098 |
| Oct 2001 | $15.40 | $18.00 | $14.25 | $16.37 | +4.94% | 292,669,100 |
| Sep 2001 | $17.25 | $18.10 | $13.48 | $15.60 | -10.34% | 201,374,198 |
| Aug 2001 | $19.00 | $19.49 | $16.34 | $17.40 | -6.90% | 197,000,600 |
| Jul 2001 | $16.50 | $19.45 | $14.25 | $18.69 | +12.86% | 268,303,198 |
| Jun 2001 | $14.56 | $16.75 | $12.80 | $16.56 | +12.65% | 223,612,703 |
| May 2001 | $15.26 | $17.00 | $14.06 | $14.70 | -5.47% | 193,374,600 |
| Apr 2001 | $14.40 | $16.40 | $10.50 | $15.55 | +9.05% | 400,023,799 |
| Mar 2001 | $15.03 | $18.33 | $13.93 | $14.26 | -6.00% | 283,127,393 |
| Feb 2001 | $22.35 | $23.24 | $15.00 | $15.17 | -33.49% | 250,048,204 |
| Jan 2001 | $20.44 | $25.13 | $19.81 | $22.81 | +12.64% | 304,149,000 |
| Dec 2000 | $20.00 | $22.00 | $15.81 | $20.25 | +0.93% | 353,249,404 |
| Nov 2000 | $24.25 | $26.25 | $19.50 | $20.06 | -19.55% | 231,174,097 |
| Oct 2000 | $29.13 | $29.81 | $20.00 | $24.94 | -13.82% | 422,107,603 |
| Sep 2000 | $36.56 | $37.00 | $27.25 | $28.94 | -20.17% | 254,262,804 |
| Aug 2000 | $34.44 | $37.25 | $33.25 | $36.25 | +9.02% | 245,851,502 |
| Jul 2000 | $29.88 | $39.75 | $29.56 | $33.25 | +9.69% | 312,294,496 |
| Jun 2000 | $32.33 | $39.44 | $28.88 | $30.31 | -3.00% | 432,492,298 |
| May 2000 | $40.67 | $41.21 | $28.67 | $31.25 | -21.22% | 473,923,501 |
| Apr 2000 | $47.67 | $52.65 | $34.75 | $39.67 | -18.49% | 483,388,801 |
| Mar 2000 | $57.17 | $61.54 | $46.63 | $48.67 | -15.12% | 387,820,209 |
| Feb 2000 | $45.92 | $58.42 | $44.40 | $57.33 | +26.47% | 253,737,596 |
| Jan 2000 | $50.42 | $51.38 | $39.33 | $45.33 | -7.64% | 297,669,304 |
| Dec 1999 | $38.08 | $49.83 | $38.08 | $49.08 | +26.19% | 221,016,888 |
| Nov 1999 | $32.98 | $42.06 | $32.92 | $38.90 | +19.91% | 254,051,992 |
| Oct 1999 | $29.46 | $32.90 | $28.33 | $32.44 | +10.58% | 229,177,497 |
| Sep 1999 | $30.75 | $33.83 | $27.33 | $29.33 | -4.61% | 299,721,308 |
| Aug 1999 | $30.67 | $31.73 | $28.69 | $30.75 | +1.10% | 159,889,813 |
| Jul 1999 | $31.60 | $33.40 | $28.96 | $30.42 | -3.69% | 212,355,004 |
| Jun 1999 | $27.52 | $32.23 | $26.25 | $31.58 | +14.41% | 179,330,403 |
| May 1999 | $26.58 | $29.63 | $25.40 | $27.60 | +3.52% | 181,505,094 |
| Apr 1999 | $24.75 | $28.67 | $24.21 | $26.67 | +9.22% | 265,640,102 |
| Mar 1999 | $23.21 | $25.79 | $21.79 | $24.42 | +4.27% | 222,665,405 |
| Feb 1999 | $24.10 | $24.81 | $21.10 | $23.42 | -2.77% | 178,444,497 |
| Jan 1999 | $20.98 | $24.50 | $20.85 | $24.08 | +18.32% | 252,993,297 |
| Dec 1998 | $20.40 | $21.44 | $18.42 | $20.35 | -1.31% | 197,476,497 |
| Nov 1998 | $17.25 | $21.29 | $17.10 | $20.63 | +18.99% | 190,803,298 |
| Oct 1998 | $13.94 | $17.67 | $12.79 | $17.33 | +21.28% | 190,961,403 |
| Sep 1998 | $14.33 | $16.31 | $13.02 | $14.29 | -0.15% | 164,011,794 |
| Aug 1998 | $17.42 | $18.17 | $14.25 | $14.31 | -17.82% | 154,002,600 |
| Jul 1998 | $17.52 | $18.79 | $16.50 | $17.42 | -0.59% | 176,592,600 |
| Jun 1998 | $17.52 | $18.31 | $16.19 | $17.52 | -0.83% | 177,703,506 |
| May 1998 | $18.50 | $19.96 | $17.44 | $17.67 | -4.93% | 179,422,205 |
| Apr 1998 | $20.04 | $20.54 | $17.69 | $18.58 | -8.23% | 214,037,704 |
| Mar 1998 | $18.71 | $20.25 | $17.33 | $20.25 | +9.21% | 272,913,001 |
| Feb 1998 | $20.13 | $21.96 | $18.54 | $18.54 | -6.61% | 228,819,899 |
| Jan 1998 | $19.23 | $20.33 | $17.92 | $19.85 | +4.15% | 173,378,099 |
| Dec 1997 | $21.04 | $22.15 | $18.04 | $19.06 | -9.05% | 241,006,203 |
| Nov 1997 | $20.98 | $22.56 | $20.42 | $20.96 | +1.41% | 132,394,197 |
| Oct 1997 | $24.00 | $25.06 | $18.67 | $20.67 | -13.74% | 256,193,096 |
| Sep 1997 | $24.65 | $26.04 | $22.00 | $23.96 | -2.04% | 213,197,397 |
| Aug 1997 | $26.73 | $28.31 | $24.42 | $24.46 | -8.71% | 152,471,397 |
| Jul 1997 | $25.42 | $30.17 | $25.10 | $26.79 | +5.58% | 269,185,200 |
| Jun 1997 | $22.08 | $26.31 | $21.33 | $25.38 | +14.69% | 184,845,305 |
| May 1997 | $19.17 | $22.63 | $19.00 | $22.13 | +16.19% | 183,328,206 |
| Apr 1997 | $19.96 | $20.71 | $18.29 | $19.04 | -5.58% | 144,241,498 |
| Mar 1997 | $18.71 | $20.79 | $18.00 | $20.17 | +8.04% | 166,443,906 |
| Feb 1997 | $22.42 | $22.79 | $18.33 | $18.67 | -17.95% | 203,748,303 |
| Jan 1997 | $20.50 | $23.25 | $19.71 | $22.75 | +11.43% | 245,442,602 |
| Dec 1996 | $18.29 | $21.21 | $17.17 | $20.42 | +10.61% | 180,656,404 |
| Nov 1996 | $15.33 | $18.63 | $14.71 | $18.46 | +20.38% | 202,362,906 |
| Oct 1996 | $17.17 | $17.25 | $15.13 | $15.33 | -10.68% | 230,472,005 |
| Sep 1996 | $17.67 | $17.88 | $15.58 | $17.17 | -3.51% | 194,594,704 |
| Aug 1996 | $17.88 | $19.54 | $17.50 | $17.79 | -1.16% | 108,018,302 |
| Jul 1996 | $21.29 | $22.83 | $16.83 | $18.00 | -13.94% | 263,929,797 |
| Jun 1996 | $22.17 | $22.21 | $20.17 | $20.92 | -5.99% | 107,816,393 |
| May 1996 | $20.38 | $22.38 | $19.92 | $22.25 | +8.98% | 151,670,701 |
| Apr 1996 | $17.67 | $21.50 | $16.88 | $20.42 | +15.57% | 219,064,495 |
| Mar 1996 | $18.08 | $18.88 | $17.08 | $17.67 | -2.30% | 183,513,006 |
| Feb 1996 | $18.00 | $19.67 | $17.96 | $18.08 | +0.46% | 177,425,700 |
| Jan 1996 | $19.25 | $19.71 | $14.92 | $18.00 | -5.26% | 368,937,302 |
| Dec 1995 | $20.25 | $20.83 | $18.67 | $19.00 | -7.32% | 268,777,497 |
| Nov 1995 | $21.92 | $22.88 | $19.75 | $20.50 | -6.46% | 252,436,805 |
| Oct 1995 | $25.46 | $25.79 | $20.17 | $21.92 | -13.91% | 325,964,388 |
| Sep 1995 | $24.96 | $27.50 | $24.71 | $25.46 | +2.34% | 140,070,001 |
| Aug 1995 | $25.54 | $26.21 | $22.88 | $24.88 | -2.45% | 142,248,000 |
| Jul 1995 | $22.42 | $26.71 | $22.25 | $25.50 | +13.97% | 217,068,000 |
| Jun 1995 | $20.00 | $22.63 | $19.71 | $22.38 | +12.11% | 202,958,098 |
| May 1995 | $19.13 | $21.33 | $18.50 | $19.96 | +5.27% | 205,480,795 |
| Apr 1995 | $18.33 | $19.38 | $17.17 | $18.96 | +4.12% | 263,118,000 |
| Mar 1995 | $19.21 | $19.71 | $17.67 | $18.21 | -5.00% | 252,596,392 |
| Feb 1995 | $19.83 | $21.58 | $18.33 | $19.17 | -2.95% | 223,991,101 |
| Jan 1995 | $19.29 | $21.04 | $18.63 | $19.75 | +2.16% | 136,512,300 |
| Dec 1994 | $18.88 | $19.67 | $17.88 | $19.33 | +2.43% | 105,635,999 |
| Nov 1994 | $19.50 | $20.38 | $18.33 | $18.88 | -3.82% | 154,394,102 |
| Oct 1994 | $17.75 | $19.83 | $16.33 | $19.63 | +11.61% | 140,368,798 |
| Sep 1994 | $17.67 | $18.58 | $17.17 | $17.58 | -2.31% | 94,156,506 |
| Aug 1994 | $17.75 | $18.58 | $17.25 | $18.00 | +1.65% | 102,293,994 |
| Jul 1994 | $15.00 | $17.75 | $14.46 | $17.71 | +19.05% | 141,008,406 |
| Jun 1994 | $15.63 | $16.17 | $14.75 | $14.88 | -4.55% | 118,151,699 |
| May 1994 | $14.75 | $16.04 | $14.33 | $15.58 | +5.06% | 136,023,300 |
| Apr 1994 | $16.48 | $18.00 | $14.04 | $14.83 | -12.10% | 260,061,904 |
| Mar 1994 | $17.08 | $18.29 | $16.02 | $16.88 | -0.86% | 170,398,202 |
| Feb 1994 | $16.38 | $17.90 | $15.88 | $17.02 | +3.68% | 158,314,193 |
| Jan 1994 | $15.33 | $17.21 | $14.42 | $16.42 | +6.78% | 173,829,597 |
| Dec 1993 | $15.88 | $16.13 | $14.13 | $15.38 | -1.60% | 144,133,201 |
| Nov 1993 | $17.48 | $17.71 | $15.42 | $15.63 | -10.50% | 165,979,196 |
| Oct 1993 | $16.81 | $17.92 | $15.94 | $17.46 | +3.71% | 152,602,792 |
| Sep 1993 | $15.98 | $17.52 | $14.77 | $16.83 | +5.35% | 151,221,004 |
| Aug 1993 | $15.02 | $16.52 | $15.02 | $15.98 | +5.79% | 129,953,998 |
| Jul 1993 | $14.65 | $15.23 | $13.75 | $15.10 | +3.72% | 135,413,398 |
| Jun 1993 | $13.67 | $14.77 | $13.44 | $14.56 | +7.87% | 126,002,410 |
| May 1993 | $12.17 | $13.90 | $12.06 | $13.50 | +10.96% | 120,824,398 |
| Apr 1993 | $11.08 | $12.48 | $10.44 | $12.17 | +10.19% | 161,014,194 |
| Mar 1993 | $9.75 | $11.19 | $9.33 | $11.04 | +12.77% | 176,193,588 |
| Feb 1993 | $8.75 | $9.88 | $8.54 | $9.79 | +15.20% | 219,002,996 |
| Jan 1993 | $8.67 | $10.50 | $8.13 | $8.50 | -2.39% | 321,162,605 |
| Dec 1992 | $8.56 | $8.86 | $8.32 | $8.71 | +1.58% | 110,349,597 |
| Nov 1992 | $7.97 | $8.59 | $7.90 | $8.57 | +7.16% | 125,850,006 |
| Oct 1992 | $7.30 | $8.19 | $6.90 | $8.00 | +9.40% | 172,069,200 |
| Sep 1992 | $7.11 | $7.63 | $7.11 | $7.31 | +2.78% | 118,258,798 |
| Aug 1992 | $7.11 | $7.34 | $6.95 | $7.11 | -0.29% | 108,134,405 |
| Jul 1992 | $6.41 | $7.16 | $6.27 | $7.14 | +11.75% | 126,950,400 |
| Jun 1992 | $6.64 | $6.88 | $6.19 | $6.39 | -4.22% | 93,843,604 |
| May 1992 | $6.70 | $6.98 | $6.46 | $6.67 | -0.62% | 74,725,194 |
| Apr 1992 | $6.24 | $6.83 | $6.07 | $6.71 | +6.98% | 96,880,803 |
| Mar 1992 | $6.33 | $6.60 | $6.13 | $6.27 | -0.99% | 85,276,797 |
| Feb 1992 | $6.35 | $6.88 | $6.30 | $6.33 | -0.82% | 100,882,797 |
| Jan 1992 | $5.41 | $6.66 | $5.35 | $6.39 | +17.43% | 185,276,391 |
| Dec 1991 | $4.92 | $5.46 | $4.79 | $5.44 | +9.44% | 94,236,004 |
| Nov 1991 | $5.26 | $5.36 | $4.96 | $4.97 | -5.17% | 75,452,410 |
| Oct 1991 | $4.96 | $5.41 | $4.50 | $5.24 | +6.12% | 154,031,994 |
| Sep 1991 | $5.70 | $5.71 | $4.94 | $4.94 | -13.03% | 83,258,394 |
| Aug 1991 | $5.43 | $5.79 | $5.29 | $5.68 | +4.61% | 80,960,394 |
| Jul 1991 | $5.56 | $5.65 | $5.17 | $5.43 | -2.07% | 102,214,795 |
| Jun 1991 | $5.89 | $5.91 | $5.23 | $5.54 | -6.67% | 91,023,602 |
| May 1991 | $5.38 | $5.94 | $5.15 | $5.94 | +10.04% | 124,522,792 |
| Apr 1991 | $4.77 | $5.60 | $4.66 | $5.40 | +13.10% | 164,254,800 |
| Mar 1991 | $5.00 | $5.49 | $4.71 | $4.77 | -4.39% | 137,445,602 |
| Feb 1991 | $4.54 | $5.38 | $4.48 | $4.99 | +9.36% | 180,325,201 |
| Jan 1991 | $4.34 | $4.56 | $3.81 | $4.56 | +4.53% | 228,886,789 |
| Dec 1990 | $4.33 | $4.69 | $4.10 | $4.36 | +3.71% | 181,401,603 |
| Nov 1990 | $4.50 | $4.93 | $4.09 | $4.21 | -6.27% | 179,126,404 |
| Oct 1990 | $5.34 | $5.60 | $4.22 | $4.49 | -14.48% | 254,678,413 |
| Sep 1990 | $5.95 | $6.00 | $4.83 | $5.25 | -12.35% | 163,966,798 |
| Aug 1990 | $6.77 | $6.89 | $5.34 | $5.99 | -11.67% | 170,287,204 |
| Jul 1990 | $6.99 | $7.35 | $6.25 | $6.78 | -2.69% | 145,123,194 |
| Jun 1990 | $6.96 | $7.36 | $6.71 | $6.97 | +0.90% | 175,372,802 |
| May 1990 | $5.67 | $7.00 | $5.65 | $6.91 | +23.23% | 189,681,603 |
| Apr 1990 | $5.41 | $5.85 | $5.26 | $5.60 | +3.46% | 113,383,194 |
| Mar 1990 | $5.10 | $5.82 | $5.05 | $5.42 | +5.26% | 178,168,798 |
| Feb 1990 | $4.60 | $5.16 | $4.59 | $5.15 | +13.04% | 101,953,201 |
| Jan 1990 | $4.89 | $5.30 | $4.44 | $4.55 | -6.42% | 187,718,399 |
| Dec 1989 | $4.93 | $5.02 | $4.63 | $4.86 | -1.06% | 83,120,389 |
| Nov 1989 | $4.70 | $5.02 | $4.40 | $4.92 | +5.59% | 96,115,193 |
| Oct 1989 | $4.82 | $5.21 | $4.52 | $4.66 | -3.25% | 135,194,392 |
| Sep 1989 | $4.78 | $4.91 | $4.61 | $4.81 | -0.43% | 119,611,200 |
| Aug 1989 | $4.75 | $5.17 | $4.57 | $4.83 | +1.98% | 176,868,000 |
| Jul 1989 | $4.40 | $4.75 | $4.25 | $4.74 | +8.08% | 119,420,401 |
| Jun 1989 | $4.71 | $5.03 | $4.33 | $4.39 | -6.65% | 239,954,400 |
| May 1989 | $3.75 | $4.73 | $3.75 | $4.70 | +23.22% | 208,920,002 |
| Apr 1989 | $3.43 | $3.91 | $3.43 | $3.81 | +10.57% | 114,220,792 |
| Mar 1989 | $3.54 | $3.61 | $3.29 | $3.45 | -2.07% | 119,986,805 |
| Feb 1989 | $3.73 | $3.95 | $3.50 | $3.52 | -6.11% | 126,968,401 |
| Jan 1989 | $3.47 | $3.76 | $3.42 | $3.75 | +7.14% | 126,140,405 |
| Dec 1988 | $3.13 | $3.53 | $3.11 | $3.50 | +11.63% | 147,786,000 |
| Nov 1988 | $3.20 | $3.29 | $2.99 | $3.14 | -2.27% | 143,881,200 |
| Oct 1988 | $3.56 | $3.56 | $3.14 | $3.21 | -10.72% | 226,555,197 |
| Sep 1988 | $3.50 | $3.74 | $3.35 | $3.59 | +2.68% | 147,548,395 |
| Aug 1988 | $4.00 | $4.05 | $3.43 | $3.50 | -12.50% | 129,964,803 |
| Jul 1988 | $4.50 | $4.54 | $3.76 | $4.00 | -11.32% | 146,629,198 |
| Jun 1988 | $3.98 | $4.55 | $3.94 | $4.51 | +14.25% | 195,097,195 |
| May 1988 | $4.00 | $4.15 | $3.76 | $3.95 | -0.26% | 96,066,004 |
| Apr 1988 | $3.67 | $4.13 | $3.59 | $3.96 | +8.57% | 141,827,999 |
| Mar 1988 | $3.94 | $4.30 | $3.59 | $3.65 | -7.41% | 144,699,601 |
| Feb 1988 | $3.56 | $4.03 | $3.29 | $3.94 | +12.50% | 128,386,791 |
| Jan 1988 | $4.17 | $4.46 | $3.21 | $3.50 | -15.58% | 182,367,599 |
| Dec 1987 | $3.48 | $4.31 | $3.35 | $4.15 | +22.84% | 173,433,604 |
| Nov 1987 | $3.79 | $4.00 | $3.19 | $3.38 | -13.37% | 153,198,009 |
| Oct 1987 | $5.82 | $6.17 | $2.92 | $3.90 | -33.10% | 276,254,397 |
| Sep 1987 | $5.52 | $6.03 | $5.24 | $5.82 | +6.07% | 142,368,006 |
| Aug 1987 | $4.75 | $5.99 | $4.74 | $5.49 | +12.37% | 198,987,615 |
| Jul 1987 | $4.50 | $4.89 | $4.17 | $4.89 | +8.31% | 157,509,600 |
| Jun 1987 | $4.76 | $4.77 | $4.28 | $4.51 | -4.63% | 144,145,202 |
| May 1987 | $4.96 | $5.32 | $4.39 | $4.73 | -5.02% | 140,578,803 |
| Apr 1987 | $4.44 | $5.08 | $4.44 | $4.98 | +11.42% | 167,635,195 |
| Mar 1987 | $4.11 | $4.81 | $3.95 | $4.47 | +8.61% | 186,196,804 |
| Feb 1987 | $3.72 | $4.23 | $3.72 | $4.11 | +9.12% | 161,090,394 |
| Jan 1987 | $2.99 | $3.96 | $2.97 | $3.77 | +27.02% | 208,708,806 |
| Dec 1986 | $3.18 | $3.33 | $2.96 | $2.97 | -6.25% | 111,760,793 |
| Nov 1986 | $3.16 | $3.31 | $2.94 | $3.17 | +1.00% | 103,969,203 |
| Oct 1986 | $3.13 | $3.24 | $2.80 | $3.14 | +1.69% | 112,627,186 |
| Sep 1986 | $3.49 | $3.71 | $3.06 | $3.08 | -11.64% | 122,727,597 |
| Aug 1986 | $3.13 | $3.57 | $3.03 | $3.49 | +12.42% | 107,211,605 |
| Jul 1986 | $3.32 | $3.32 | $2.81 | $3.10 | -6.58% | 183,626,391 |
| Jun 1986 | $3.94 | $3.94 | $3.10 | $3.32 | -16.05% | 129,444,000 |
| May 1986 | $3.79 | $4.01 | $3.71 | $3.96 | +2.42% | 100,204,803 |
| Apr 1986 | $3.73 | $4.17 | $3.31 | $3.86 | +4.80% | 145,650,000 |
| Mar 1986 | $3.64 | $3.82 | $3.40 | $3.69 | +1.43% | 146,827,209 |
| Feb 1986 | $3.26 | $3.79 | $3.26 | $3.64 | +10.79% | 186,861,600 |
| Jan 1986 | $3.24 | $3.38 | $2.97 | $3.28 | +1.29% | 112,671,604 |
| Dec 1985 | $2.97 | $3.40 | $2.93 | $3.24 | +9.90% | 141,538,808 |
| Nov 1985 | $2.58 | $3.02 | $2.55 | $2.95 | +13.65% | 119,170,797 |
| Oct 1985 | $2.83 | $2.90 | $2.43 | $2.59 | -9.78% | 111,835,198 |
| Sep 1985 | $3.02 | $3.03 | $2.70 | $2.88 | -5.16% | 86,886,007 |
| Aug 1985 | $3.07 | $3.11 | $2.84 | $3.03 | +0.35% | 87,634,801 |
| Jul 1985 | $2.86 | $3.10 | $2.72 | $3.02 | +6.22% | 143,920,803 |
| Jun 1985 | $2.75 | $2.88 | $2.51 | $2.84 | +4.20% | 127,491,599 |
| May 1985 | $2.56 | $2.89 | $2.32 | $2.73 | +7.38% | 117,567,599 |
| Apr 1985 | $2.79 | $2.94 | $2.51 | $2.54 | -8.27% | 112,843,198 |
| Mar 1985 | $2.89 | $2.94 | $2.58 | $2.77 | -3.97% | 146,253,602 |
| Feb 1985 | $3.03 | $3.20 | $2.79 | $2.89 | -7.67% | 121,485,597 |
| Jan 1985 | $2.82 | $3.28 | $2.72 | $3.13 | +11.11% | 147,288,010 |
| Dec 1984 | $2.63 | $3.00 | $2.58 | $2.81 | +7.57% | 109,228,798 |
| Nov 1984 | $2.92 | $2.94 | $2.59 | $2.61 | -9.71% | 133,680,002 |
| Oct 1984 | $3.00 | $3.17 | $2.75 | $2.90 | -5.76% | 175,603,198 |
| Sep 1984 | $3.57 | $3.61 | $2.94 | $3.07 | -15.23% | 140,866,803 |
| Aug 1984 | $2.98 | $3.69 | $2.98 | $3.63 | +22.54% | 159,028,802 |
| Jul 1984 | $2.83 | $2.98 | $2.46 | $2.96 | +6.36% | 131,070,001 |
| Jun 1984 | $2.94 | $3.00 | $2.44 | $2.78 | -5.09% | 149,192,400 |
| May 1984 | $3.40 | $3.48 | $2.86 | $2.93 | -12.90% | 180,486,007 |
| Apr 1984 | $3.28 | $3.37 | $3.00 | $3.36 | +2.65% | 171,759,602 |
| Mar 1984 | $3.23 | $3.36 | $2.94 | $3.28 | +1.29% | 197,787,599 |
| Feb 1984 | $3.35 | $3.35 | $3.13 | $3.24 | -3.52% | 230,688,001 |
| Jan 1984 | $3.76 | $3.91 | $3.26 | $3.35 | -11.37% | 204,019,204 |
| Dec 1983 | $3.92 | $4.00 | $3.63 | $3.78 | -3.37% | 119,818,809 |
| Nov 1983 | $3.65 | $4.01 | $3.55 | $3.92 | +7.63% | 130,161,594 |
| Oct 1983 | $3.86 | $4.14 | $3.59 | $3.64 | -6.43% | 161,578,798 |
| Sep 1983 | $3.64 | $4.17 | $3.62 | $3.89 | +7.48% | 161,611,200 |
| Aug 1983 | $3.70 | $3.84 | $3.47 | $3.62 | -2.62% | 165,276,000 |
| Jul 1983 | $3.76 | $4.12 | $3.55 | $3.72 | -1.29% | 142,070,401 |
| Jun 1983 | $3.17 | $3.88 | $3.17 | $3.76 | +18.86% | 157,273,195 |
| May 1983 | $2.98 | $3.38 | $2.88 | $3.17 | +5.56% | 127,080,001 |
| Apr 1983 | $2.89 | $3.15 | $2.81 | $3.00 | +1.65% | 113,601,596 |
| Mar 1983 | $3.14 | $3.24 | $2.76 | $2.95 | -4.71% | 147,844,803 |
| Feb 1983 | $2.71 | $3.19 | $2.64 | $3.10 | +12.63% | 155,480,392 |
| Jan 1983 | $2.38 | $2.79 | $2.28 | $2.75 | +13.79% | 144,036,004 |
| Dec 1982 | $2.49 | $2.60 | $2.24 | $2.42 | -2.24% | 135,046,804 |
| Nov 1982 | $2.35 | $2.56 | $2.27 | $2.47 | +6.59% | 154,479,604 |
| Oct 1982 | $1.99 | $2.47 | $1.96 | $2.32 | +18.02% | 202,183,195 |
| Sep 1982 | $2.06 | $2.26 | $1.95 | $1.97 | -5.98% | 185,914,804 |
| Aug 1982 | $1.87 | $2.10 | $1.64 | $2.09 | +13.58% | 223,635,601 |
| Jul 1982 | $1.70 | $1.93 | $1.66 | $1.84 | +8.16% | 125,226,010 |
| Jun 1982 | $1.62 | $1.78 | $1.58 | $1.70 | +4.26% | 103,150,803 |
| May 1982 | $1.75 | $1.82 | $1.60 | $1.63 | -5.63% | 106,124,395 |
| Apr 1982 | $1.60 | $1.81 | $1.59 | $1.73 | +8.97% | 115,109,997 |
| Mar 1982 | $1.49 | $1.62 | $1.37 | $1.59 | +8.29% | 175,442,406 |
| Feb 1982 | $1.57 | $1.59 | $1.44 | $1.47 | -9.05% | 91,450,799 |
| Jan 1982 | $1.60 | $1.62 | $1.44 | $1.61 | +0.43% | 83,026,813 |
| Dec 1981 | $1.80 | $1.88 | $1.55 | $1.60 | -10.81% | 79,642,788 |
| Nov 1981 | $1.95 | $2.05 | $1.75 | $1.80 | -7.50% | 51,505,196 |
| Oct 1981 | $1.80 | $1.95 | $1.78 | $1.94 | +7.90% | 53,791,204 |
| Sep 1981 | $1.80 | $1.85 | $1.67 | $1.80 | 0.00% | 54,669,601 |
| Aug 1981 | $1.85 | $1.92 | $1.75 | $1.80 | -2.81% | 34,275,603 |
| Jul 1981 | $1.98 | $1.98 | $1.78 | $1.85 | -6.64% | 52,819,195 |
| Jun 1981 | $2.39 | $2.40 | $1.92 | $1.99 | -16.86% | 65,606,403 |
| May 1981 | $2.16 | $2.51 | $2.03 | $2.39 | +10.79% | 42,321,599 |
| Apr 1981 | $2.01 | $2.41 | $1.97 | $2.16 | +7.44% | 66,682,801 |
| Mar 1981 | $1.75 | $2.03 | $1.66 | $2.01 | +14.91% | 54,723,604 |
| Feb 1981 | $1.78 | $1.93 | $1.58 | $1.75 | -2.52% | 53,085,602 |
| Jan 1981 | $2.03 | $2.03 | $1.78 | $1.79 | -11.64% | 47,235,605 |
| Dec 1980 | $2.28 | $2.28 | $1.89 | $2.03 | -11.11% | 68,792,400 |
| Nov 1980 | $1.81 | $2.33 | $1.81 | $2.28 | +26.83% | 66,171,601 |
| Oct 1980 | $1.76 | $2.00 | $1.70 | $1.80 | +1.97% | 69,433,201 |
| Sep 1980 | $1.58 | $1.94 | $1.56 | $1.76 | +11.41% | 76,805,992 |
| Aug 1980 | $1.50 | $1.74 | $1.44 | $1.58 | +5.07% | 109,940,405 |
| Jul 1980 | $1.34 | $1.56 | $1.34 | $1.51 | +12.72% | 83,865,608 |
| Jun 1980 | $1.32 | $1.38 | $1.27 | $1.34 | +1.58% | 37,436,399 |
| May 1980 | $1.33 | $1.34 | $1.22 | $1.32 | -1.05% | 55,047,602 |
| Apr 1980 | $1.44 | $1.44 | $1.14 | $1.33 | -8.15% | 55,346,392 |
| Mar 1980 | $1.56 | $1.63 | $1.31 | $1.45 | -7.33% | 51,386,404 |
| Feb 1980 | $1.63 | $1.77 | $1.53 | $1.56 | -4.25% | 60,616,803 |
| Jan 1980 | $1.42 | $1.69 | $1.29 | $1.63 | +14.91% | 89,136,002 |
| Dec 1979 | $1.38 | $1.47 | $1.37 | $1.42 | +3.02% | 38,617,195 |
| Nov 1979 | $1.33 | $1.39 | $1.27 | $1.38 | +3.39% | 30,808,797 |
| Oct 1979 | $1.44 | $1.54 | $1.18 | $1.33 | -7.91% | 67,035,601 |
| Sep 1979 | $1.35 | $1.46 | $1.32 | $1.45 | +7.20% | 45,068,400 |
| Aug 1979 | $1.23 | $1.41 | $1.23 | $1.35 | +10.20% | 46,673,996 |
| Jul 1979 | $1.27 | $1.27 | $1.11 | $1.23 | -3.29% | 37,173,598 |
| Jun 1979 | $1.22 | $1.29 | $1.21 | $1.27 | +4.89% | 33,094,802 |
| May 1979 | $1.19 | $1.24 | $1.15 | $1.21 | +1.75% | 28,252,807 |
| Apr 1979 | $1.07 | $1.19 | $1.06 | $1.19 | +11.40% | 33,883,198 |
| Mar 1979 | $1.01 | $1.08 | $1.01 | $1.07 | +5.86% | 41,104,800 |
| Feb 1979 | $1.10 | $1.12 | $1.00 | $1.01 | -8.80% | 30,653,991 |
| Jan 1979 | $1.11 | $1.17 | $1.08 | $1.10 | -0.31% | 43,891,206 |
| Dec 1978 | $1.11 | $1.22 | $1.07 | $1.11 | 0.00% | 32,400,004 |
| Nov 1978 | $1.19 | $1.24 | $1.08 | $1.11 | -5.34% | 26,305,193 |
| Oct 1978 | $1.25 | $1.27 | $1.10 | $1.17 | -6.13% | 43,041,599 |
| Sep 1978 | $1.35 | $1.45 | $1.25 | $1.25 | -7.95% | 29,426,397 |
| Aug 1978 | $1.39 | $1.52 | $1.34 | $1.35 | -2.50% | 60,476,413 |
| Jul 1978 | $1.28 | $1.39 | $1.26 | $1.39 | +8.69% | 43,232,399 |
| Jun 1978 | $1.28 | $1.44 | $1.23 | $1.28 | -0.54% | 56,721,592 |
| May 1978 | $1.24 | $1.39 | $1.21 | $1.28 | +3.35% | 52,739,998 |
| Apr 1978 | $1.08 | $1.27 | $1.05 | $1.24 | +14.74% | 69,721,198 |
| Mar 1978 | $0.9722 | $1.09 | $0.9722 | $1.08 | +11.43% | 21,535,193 |
| Feb 1978 | $1.00 | $1.02 | $0.9722 | $0.9722 | -3.12% | 15,663,610 |
| Jan 1978 | $1.01 | $1.04 | $0.9757 | $1.00 | -1.37% | 28,508,398 |
| Dec 1977 | $1.01 | $1.02 | $0.934 | $1.02 | +0.35% | 39,365,999 |
| Nov 1977 | $1.03 | $1.10 | $1.01 | $1.01 | -2.34% | 47,041,200 |
| Oct 1977 | $1.26 | $1.27 | $1.00 | $1.04 | -17.63% | 33,390,004 |
| Sep 1977 | $1.23 | $1.29 | $1.17 | $1.26 | +2.54% | 20,808,004 |
| Aug 1977 | $1.20 | $1.31 | $1.18 | $1.23 | +2.31% | 30,873,601 |
| Jul 1977 | $1.11 | $1.24 | $1.09 | $1.20 | +8.13% | 24,915,601 |
| Jun 1977 | $1.01 | $1.17 | $1.01 | $1.11 | +9.59% | 34,001,994 |
| May 1977 | $1.20 | $1.24 | $1.01 | $1.01 | -15.85% | 28,994,404 |
| Apr 1977 | $1.28 | $1.30 | $1.17 | $1.20 | -5.71% | 14,475,600 |
| Mar 1977 | $1.23 | $1.38 | $1.23 | $1.28 | +4.25% | 18,514,810 |
| Feb 1977 | $1.40 | $1.41 | $1.21 | $1.23 | -12.19% | 17,355,592 |
| Jan 1977 | $1.55 | $1.58 | $1.38 | $1.40 | -11.84% | 22,496,404 |
| Dec 1976 | $1.45 | $1.58 | $1.39 | $1.58 | +9.09% | 28,008,001 |
| Nov 1976 | $1.41 | $1.50 | $1.32 | $1.45 | +2.70% | 17,830,802 |
| Oct 1976 | $1.48 | $1.48 | $1.32 | $1.41 | -4.68% | 27,457,200 |
| Sep 1976 | $1.49 | $1.54 | $1.43 | $1.48 | -0.47% | 22,608,008 |
| Aug 1976 | $1.60 | $1.60 | $1.42 | $1.49 | -7.14% | 18,540,003 |
| Jul 1976 | $1.58 | $1.62 | $1.49 | $1.60 | +1.76% | 21,121,208 |
| Jun 1976 | $1.52 | $1.64 | $1.50 | $1.58 | +4.13% | 30,848,397 |
| May 1976 | $1.43 | $1.55 | $1.40 | $1.51 | +6.08% | 23,288,400 |
| Apr 1976 | $1.22 | $1.51 | $1.21 | $1.43 | +17.09% | 38,185,197 |
| Mar 1976 | $1.31 | $1.33 | $1.21 | $1.22 | -7.14% | 25,977,611 |
| Feb 1976 | $1.39 | $1.41 | $1.30 | $1.31 | -6.20% | 20,372,398 |
| Jan 1976 | $1.15 | $1.42 | $1.15 | $1.40 | +22.12% | 28,504,801 |
| Dec 1975 | $1.17 | $1.17 | $1.06 | $1.15 | -2.08% | 18,734,394 |
| Nov 1975 | $1.11 | $1.22 | $1.06 | $1.17 | +4.98% | 12,391,200 |
| Oct 1975 | $1.25 | $1.35 | $1.11 | $1.11 | -10.83% | 22,885,192 |
| Sep 1975 | $1.30 | $1.31 | $1.16 | $1.25 | -4.00% | 13,716,004 |
| Aug 1975 | $1.31 | $1.32 | $1.13 | $1.30 | -0.79% | 17,369,999 |
| Jul 1975 | $1.40 | $1.51 | $1.31 | $1.31 | -5.97% | 21,772,806 |
| Jun 1975 | $1.41 | $1.45 | $1.24 | $1.40 | +0.24% | 28,951,196 |
| May 1975 | $1.56 | $1.61 | $1.35 | $1.39 | -10.49% | 42,440,400 |
| Apr 1975 | $1.42 | $1.61 | $1.32 | $1.56 | +9.80% | 23,155,204 |
| Mar 1975 | $1.26 | $1.50 | $1.26 | $1.42 | +12.70% | 28,094,403 |
| Feb 1975 | $1.16 | $1.31 | $1.09 | $1.26 | +8.71% | 21,333,599 |
| Jan 1975 | $0.9583 | $1.16 | $0.9375 | $1.16 | +21.98% | 31,453,195 |
| Dec 1974 | $1.20 | $1.22 | $0.8785 | $0.9479 | -21.10% | 19,980,001 |
| Nov 1974 | $1.24 | $1.32 | $1.15 | $1.20 | -3.35% | 14,716,795 |
| Oct 1974 | $1.01 | $1.42 | $0.9722 | $1.24 | +23.44% | 25,963,194 |
| Sep 1974 | $1.38 | $1.38 | $0.9757 | $1.01 | -26.76% | 20,951,992 |
| Aug 1974 | $1.29 | $1.39 | $1.21 | $1.38 | +6.17% | 21,319,195 |
| Jul 1974 | $1.47 | $1.51 | $1.29 | $1.30 | -12.03% | 20,653,198 |
| Jun 1974 | $1.65 | $1.68 | $1.42 | $1.47 | -10.74% | 32,835,597 |
| May 1974 | $1.44 | $1.68 | $1.43 | $1.65 | +14.18% | 23,864,410 |
| Apr 1974 | $1.51 | $1.61 | $1.43 | $1.44 | -4.58% | 23,529,594 |
| Mar 1974 | $1.26 | $1.72 | $1.20 | $1.51 | +20.11% | 59,025,588 |
| Feb 1974 | $1.41 | $1.41 | $1.13 | $1.26 | -12.11% | 20,134,794 |
| Jan 1974 | $1.36 | $1.51 | $1.22 | $1.43 | +4.82% | 22,233,599 |
| Dec 1973 | $1.45 | $1.48 | $1.22 | $1.37 | -7.29% | 23,133,611 |
| Nov 1973 | $1.72 | $1.75 | $1.42 | $1.48 | -13.97% | 32,382,000 |
| Oct 1973 | $1.78 | $1.91 | $1.70 | $1.72 | -3.89% | 31,301,995 |
| Sep 1973 | $1.52 | $1.81 | $1.48 | $1.78 | +17.89% | 31,215,593 |
| Aug 1973 | $1.48 | $1.58 | $1.35 | $1.51 | +2.35% | 26,463,607 |
| Jul 1973 | $1.29 | $1.64 | $1.15 | $1.48 | +13.31% | 23,875,197 |
| Jun 1973 | $1.37 | $1.41 | $1.26 | $1.31 | -5.05% | 14,752,802 |
| May 1973 | $1.37 | $1.52 | $1.28 | $1.38 | +0.64% | 39,139,200 |
| Apr 1973 | $1.44 | $1.54 | $1.34 | $1.37 | -5.64% | 33,076,805 |
| Mar 1973 | $1.62 | $1.70 | $1.42 | $1.45 | -10.81% | 30,830,399 |
| Feb 1973 | $1.79 | $1.88 | $1.54 | $1.62 | -9.22% | 25,567,195 |
| Jan 1973 | $1.82 | $1.92 | $1.76 | $1.79 | -1.62% | 25,495,201 |
| Dec 1972 | $1.73 | $1.87 | $1.73 | $1.82 | +6.40% | 25,315,194 |
| Nov 1972 | $1.68 | $1.80 | $1.57 | $1.71 | +2.29% | 39,304,805 |
| Oct 1972 | $1.67 | $1.69 | $1.56 | $1.67 | 0.00% | 30,995,999 |
| Sep 1972 | $1.67 | $1.71 | $1.54 | $1.67 | -0.21% | 20,484,008 |
| Aug 1972 | $1.68 | $1.80 | $1.60 | $1.67 | +0.21% | 27,791,996 |
| Jul 1972 | $1.62 | $1.74 | $1.54 | $1.67 | +3.44% | 16,452,000 |
| Jun 1972 | $1.54 | $1.64 | $1.50 | $1.61 | +5.08% | 20,829,591 |
| May 1972 | $1.38 | $1.59 | $1.35 | $1.54 | +11.75% | 28,929,601 |
| Apr 1972 | $1.28 | $1.46 | $1.27 | $1.38 | +7.46% | 28,987,206 |
| Mar 1972 | $1.32 | $1.36 | $1.27 | $1.28 | -1.74% | 18,151,201 |
| Feb 1972 | $1.28 | $1.37 | $1.24 | $1.30 | +1.49% | 23,687,999 |
| Jan 1972 | $1.19 | $1.29 | $1.11 | $1.28 | +8.20% | 34,610,401 |
| Dec 1971 | $1.05 | $1.22 | $1.04 | $1.19 | +12.71% | 30,614,397 |
| Nov 1971 | $1.01 | $1.10 | $0.9358 | $1.05 | +4.67% | 19,497,604 |
| Oct 1971 | $1.04 | $1.14 | $1.00 | $1.01 | -3.18% | 26,899,199 |
| Sep 1971 | $1.19 | $1.23 | $1.03 | $1.04 | -12.45% | 26,942,406 |
| Aug 1971 | $1.01 | $1.24 | $1.00 | $1.19 | +16.95% | 32,407,205 |
| Jul 1971 | $1.15 | $1.15 | $1.00 | $1.01 | -12.32% | 33,292,807 |
| Jun 1971 | $1.16 | $1.25 | $1.11 | $1.16 | +0.46% | 30,643,205 |
| May 1971 | $1.17 | $1.17 | $1.11 | $1.15 | -1.93% | 27,172,796 |
| Apr 1971 | $1.01 | $1.19 | $0.9618 | $1.17 | +16.75% | 24,768,000 |
| Mar 1971 | $0.8854 | $1.04 | $0.8854 | $1.01 | +13.53% | 29,088,003 |
| Feb 1971 | $0.8333 | $0.9028 | $0.7882 | $0.8854 | +6.25% | 25,855,194 |
| Jan 1971 | $0.75 | $0.8437 | $0.7153 | $0.8333 | +11.11% | 17,301,608 |
| Dec 1970 | $0.724 | $0.7778 | $0.7083 | $0.75 | +3.85% | 18,129,598 |
| Nov 1970 | $0.6528 | $0.7396 | $0.6389 | $0.7222 | +10.64% | 13,291,203 |
| Oct 1970 | $0.6389 | $0.6788 | $0.5903 | $0.6528 | +0.54% | 24,883,204 |
| Sep 1970 | $0.6424 | $0.6858 | $0.6198 | $0.6493 | +0.27% | 23,011,191 |
| Aug 1970 | $0.5521 | $0.6632 | $0.5313 | $0.6476 | +17.29% | 15,839,996 |
| Jul 1970 | $0.4618 | $0.5816 | $0.4306 | $0.5521 | +19.10% | 21,715,196 |
| Jun 1970 | $0.6337 | $0.6597 | $0.4618 | $0.4635 | -26.85% | 17,013,605 |
| May 1970 | $0.6319 | $0.6389 | $0.5564 | $0.6337 | +0.28% | 32,738,403 |
| Apr 1970 | $0.8672 | $0.875 | $0.5955 | $0.6319 | -27.13% | 81,576,011 |
| Mar 1970 | $0.8924 | $0.8924 | $0.7674 | $0.8672 | -2.82% | 39,614,399 |
| Feb 1970 | $0.934 | $0.9444 | $0.8177 | $0.8924 | -4.46% | 62,135,994 |
| Jan 1970 | $0.9392 | $0.9844 | $0.8542 | $0.934 | -0.56% | 42,998,397 |
| Dec 1969 | $0.9479 | $0.9688 | $0.8837 | $0.9392 | -1.28% | 34,286,405 |
| Nov 1969 | $1.09 | $1.09 | $0.9115 | $0.9514 | -13.08% | 64,411,203 |
| Oct 1969 | $0.974 | $1.15 | $0.9662 | $1.09 | +12.39% | 46,267,202 |
| Sep 1969 | $0.9288 | $1.03 | $0.8663 | $0.974 | +4.86% | 22,118,409 |
| Aug 1969 | $0.8316 | $0.9288 | $0.8264 | $0.9288 | +11.69% | 18,374,407 |
| Jul 1969 | $0.8142 | $0.8385 | $0.7613 | $0.8316 | +2.35% | 15,710,406 |
| Jun 1969 | $0.8663 | $0.8681 | $0.7639 | $0.8125 | -6.49% | 22,564,806 |
| May 1969 | $0.8785 | $0.8854 | $0.8195 | $0.8689 | -1.28% | 21,081,601 |
| Apr 1969 | $0.7517 | $0.8802 | $0.7135 | $0.8802 | +14.19% | 31,838,401 |
| Mar 1969 | $0.7674 | $0.816 | $0.7552 | $0.7708 | +2.07% | 12,643,203 |
| Feb 1969 | $0.8264 | $0.8333 | $0.737 | $0.7552 | -8.61% | 21,542,402 |
| Jan 1969 | $0.9149 | $0.9271 | $0.822 | $0.8264 | -9.68% | 22,032,001 |
| Dec 1968 | $0.9722 | $0.9861 | $0.875 | $0.9149 | -5.89% | 19,295,999 |
| Nov 1968 | $0.9358 | $1.00 | $0.9253 | $0.9722 | +3.90% | 15,753,600 |
| Oct 1968 | $0.9792 | $0.9948 | $0.8958 | $0.9358 | -4.43% | 19,756,800 |
| Sep 1968 | $0.8299 | $0.9792 | $0.816 | $0.9792 | +17.99% | 22,752,000 |
| Aug 1968 | $0.9392 | $0.9931 | $0.8299 | $0.8299 | -11.64% | 45,979,197 |
| Jul 1968 | $0.974 | $1.06 | $0.8854 | $0.9392 | -3.56% | 21,196,802 |
| Jun 1968 | $1.06 | $1.07 | $0.9531 | $0.974 | -7.80% | 15,854,408 |
| May 1968 | $0.9201 | $1.07 | $0.9175 | $1.06 | +14.81% | 22,248,002 |
| Apr 1968 | $0.836 | $1.02 | $0.8351 | $0.9201 | +12.05% | 53,784,001 |
| Mar 1968 | $0.7431 | $0.8385 | $0.6944 | $0.8212 | +10.52% | 46,756,796 |
| Feb 1968 | $0.7153 | $0.7778 | $0.6736 | $0.7431 | +3.88% | 24,364,802 |
| Jan 1968 | $0.8125 | $0.8229 | $0.7153 | $0.7153 | -11.97% | 40,046,401 |
| Dec 1967 | $0.9253 | $0.9705 | $0.783 | $0.8125 | -12.19% | 42,379,206 |
| Nov 1967 | $0.9358 | $0.9705 | $0.8689 | $0.9253 | -1.66% | 36,489,601 |
| Oct 1967 | $0.8759 | $1.02 | $0.8759 | $0.941 | +7.65% | 49,910,400 |
| Sep 1967 | $0.8993 | $0.9193 | $0.8299 | $0.8741 | -2.80% | 47,015,998 |
| Aug 1967 | $0.822 | $0.934 | $0.8195 | $0.8993 | +9.40% | 43,718,405 |
| Jul 1967 | $0.7587 | $0.8802 | $0.7457 | $0.822 | +8.35% | 56,591,996 |
| Jun 1967 | $0.7379 | $0.8437 | $0.7049 | $0.7587 | +3.80% | 43,660,804 |
| May 1967 | $0.8646 | $0.8715 | $0.7309 | $0.7309 | -16.14% | 51,263,997 |
| Apr 1967 | $0.7266 | $0.8785 | $0.6849 | $0.8715 | +19.95% | 57,959,997 |
| Mar 1967 | $0.7717 | $0.8021 | $0.6814 | $0.7266 | -5.85% | 82,051,201 |
| Feb 1967 | $0.8195 | $0.9219 | $0.7118 | $0.7717 | -5.83% | 75,211,208 |
| Jan 1967 | $0.6458 | $0.8889 | $0.625 | $0.8195 | +26.89% | 103,104,001 |
| Dec 1966 | $0.6944 | $0.8038 | $0.6398 | $0.6458 | -6.89% | 82,814,411 |
| Nov 1966 | $0.691 | $0.8437 | $0.6458 | $0.6936 | +1.91% | 65,707,197 |
| Oct 1966 | $0.7448 | $0.7847 | $0.6389 | $0.6806 | -8.62% | 71,438,409 |
| Sep 1966 | $1.08 | $1.10 | $0.7292 | $0.7448 | -31.25% | 92,217,592 |
| Aug 1966 | $1.15 | $1.34 | $1.02 | $1.08 | -7.00% | 50,025,608 |
| Jul 1966 | $1.18 | $1.25 | $1.11 | $1.16 | -1.47% | 21,369,600 |
| Jun 1966 | $1.36 | $1.44 | $1.16 | $1.18 | -13.03% | 51,321,594 |
| May 1966 | $1.56 | $1.57 | $1.27 | $1.36 | -12.61% | 68,313,595 |
| Apr 1966 | $1.56 | $1.62 | $1.44 | $1.56 | -0.55% | 26,611,203 |
| Mar 1966 | $1.35 | $1.57 | $1.15 | $1.56 | +15.51% | 69,811,195 |
| Feb 1966 | $1.32 | $1.36 | $1.24 | $1.35 | +2.23% | 29,836,797 |
| Jan 1966 | $1.14 | $1.33 | $1.08 | $1.32 | +15.95% | 24,609,601 |
| Dec 1965 | $1.12 | $1.17 | $1.04 | $1.14 | +1.70% | 17,740,801 |
| Nov 1965 | $0.9549 | $1.15 | $0.9479 | $1.12 | +17.64% | 20,174,394 |
| Oct 1965 | $0.7969 | $1.00 | $0.7847 | $0.9549 | +19.83% | 24,580,805 |
| Sep 1965 | $0.7231 | $0.8542 | $0.7101 | $0.7969 | +10.20% | 28,166,401 |
| Aug 1965 | $0.691 | $0.776 | $0.6806 | $0.7231 | +4.65% | 18,446,400 |
| Jul 1965 | $0.592 | $0.7014 | $0.5833 | $0.691 | +16.72% | 18,777,600 |
| Jun 1965 | $0.6493 | $0.651 | $0.5538 | $0.592 | -8.82% | 23,011,202 |
| May 1965 | $0.5937 | $0.651 | $0.5937 | $0.6493 | +9.57% | 12,196,807 |
| Apr 1965 | $0.5475 | $0.5926 | $0.544 | $0.5926 | +8.24% | 13,780,802 |
| Mar 1965 | $0.5266 | $0.5544 | $0.5197 | $0.5475 | +3.50% | 18,489,588 |
| Feb 1965 | $0.4792 | $0.5295 | $0.4699 | $0.5289 | +10.39% | 13,305,590 |
| Jan 1965 | $0.4421 | $0.4907 | $0.4352 | $0.4792 | +8.38% | 17,863,206 |
| Dec 1964 | $0.43 | $0.4583 | $0.4155 | $0.4421 | +2.41% | 21,578,396 |
| Nov 1964 | $0.4259 | $0.4525 | $0.4167 | $0.4317 | +1.36% | 10,691,999 |
| Oct 1964 | $0.4352 | $0.4502 | $0.4178 | $0.4259 | -2.13% | 12,398,402 |
| Sep 1964 | $0.397 | $0.4398 | $0.397 | $0.4352 | +10.58% | 7,084,809 |
| Aug 1964 | $0.4213 | $0.4282 | $0.3843 | $0.3935 | -6.34% | 7,689,598 |
| Jul 1964 | $0.4248 | $0.4502 | $0.4167 | $0.4201 | -0.55% | 9,741,599 |
| Jun 1964 | $0.4329 | $0.4502 | $0.4086 | $0.4225 | -2.40% | 9,936,000 |
| May 1964 | $0.4491 | $0.5081 | $0.4271 | $0.4329 | -3.11% | 20,995,205 |
| Apr 1964 | $0.4444 | $0.485 | $0.4363 | $0.4468 | +1.31% | 24,688,796 |
| Mar 1964 | $0.4115 | $0.4699 | $0.4028 | $0.441 | +7.48% | 22,399,214 |
| Feb 1964 | $0.375 | $0.4161 | $0.3623 | $0.4103 | +9.41% | 14,904,001 |
| Jan 1964 | $0.3658 | $0.3999 | $0.3484 | $0.375 | +2.53% | 15,184,800 |
| Dec 1963 | $0.3831 | $0.3993 | $0.3489 | $0.3658 | -4.09% | 15,335,993 |
| Nov 1963 | $0.3599 | $0.3837 | $0.3351 | $0.3814 | +5.95% | 16,351,199 |
| Oct 1963 | $0.3195 | $0.3785 | $0.305 | $0.3599 | +12.68% | 26,524,799 |
| Sep 1963 | $0.3489 | $0.3646 | $0.3125 | $0.3195 | -8.45% | 22,356,005 |
| Aug 1963 | $0.3351 | $0.3611 | $0.3287 | $0.3489 | +4.14% | 12,722,393 |
| Jul 1963 | $0.3414 | $0.3467 | $0.3079 | $0.3351 | -1.86% | 11,188,799 |
| Jun 1963 | $0.327 | $0.3507 | $0.3195 | $0.3414 | +4.42% | 16,070,402 |
| May 1963 | $0.3061 | $0.3276 | $0.2951 | $0.327 | +6.81% | 12,247,204 |
| Apr 1963 | $0.2986 | $0.3067 | $0.2685 | $0.3061 | +2.32% | 18,316,801 |
| Mar 1963 | $0.3154 | $0.3195 | $0.2963 | $0.2992 | -5.14% | 5,939,996 |
| Feb 1963 | $0.3298 | $0.338 | $0.3148 | $0.3154 | -4.38% | 8,423,989 |
| Jan 1963 | $0.2847 | $0.331 | $0.2766 | $0.3298 | +15.85% | 14,428,800 |
| Dec 1962 | $0.2894 | $0.3102 | $0.2789 | $0.2847 | -2.58% | 15,011,995 |
| Nov 1962 | $0.2454 | $0.294 | $0.2442 | $0.2923 | +19.11% | 22,809,598 |
| Oct 1962 | $0.2581 | $0.2737 | $0.2234 | $0.2454 | -4.93% | 21,232,802 |
| Sep 1962 | $0.2789 | $0.3004 | $0.2454 | $0.2581 | -7.47% | 26,654,399 |
| Aug 1962 | $0.2772 | $0.2882 | $0.2569 | $0.2789 | +0.63% | 30,671,994 |
| Jul 1962 | $0.2581 | $0.2813 | $0.2454 | $0.2772 | +7.40% | 39,268,797 |
| Jun 1962 | $0.3113 | $0.3113 | $0.239 | $0.2581 | -17.71% | 23,090,392 |
| May 1962 | $0.3577 | $0.3727 | $0.2882 | $0.3137 | -12.30% | 14,795,987 |
| Apr 1962 | $0.3796 | $0.3831 | $0.3438 | $0.3577 | -4.92% | 4,816,795 |
| Mar 1962 | $0.3819 | $0.4143 | $0.375 | $0.3762 | -1.51% | 6,566,399 |
| Feb 1962 | $0.3692 | $0.3993 | $0.3692 | $0.3819 | +3.78% | 3,369,594 |
| Jan 1962 | $0.3947 | $0.4051 | $0.364 | $0.368 | – | 6,717,608 |
Seasonality
MSI 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 | 1.1% | 4.0% | 1.3% | 0.3% | -0.5% | 4.6% | 3.6% | 6.3% | -3.0% | 1.9% | 5.4% | -2.5% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 5.0% | 19.8% | -9.8% | 1.2% | -8.1% | 3.3% | 4.9% | 11.4% | -7.9% | 10.2% | ||
| 2025 | 1.5% | -6.2% | -0.3% | 0.6% | -5.7% | 1.5% | 4.4% | 7.6% | -3.0% | -11.1% | -9.1% | 4.0% |
| 2024 | 2.0% | 3.4% | 7.7% | -4.5% | 7.6% | 6.1% | 3.3% | 10.8% | 1.9% | -0.1% | 11.2% | -7.3% |
| 2023 | -0.3% | 2.3% | 9.2% | 1.8% | -3.3% | 4.4% | -2.3% | -1.1% | -3.7% | 2.3% | 15.9% | -2.7% |
| 2022 | -14.6% | -5.0% | 10.3% | -11.8% | 2.8% | -4.2% | 13.8% | 2.0% | -7.7% | 11.5% | 9.0% | -5.0% |
| 2021 | -1.5% | 4.7% | 7.6% | 0.1% | 9.0% | 6.0% | 3.3% | 9.1% | -4.6% | 7.0% | 1.8% | 7.6% |
| 2020 | 9.8% | -6.4% | -19.5% | 8.2% | -5.9% | 4.0% | -0.2% | 10.7% | 1.8% | 0.8% | 8.5% | -0.4% |
| 2019 | 1.6% | 22.4% | -1.5% | 3.2% | 3.5% | 11.6% | -0.5% | 9.0% | -5.5% | -2.4% | 0.6% | -3.3% |
| 2018 | 10.1% | 6.7% | -0.3% | 4.3% | -2.3% | 8.9% | 4.2% | 5.8% | 1.8% | -5.8% | 7.1% | -12.0% |
| 2017 | -2.6% | -2.2% | 9.8% | -0.3% | -2.8% | 4.4% | 4.5% | -2.8% | -3.2% | 6.7% | 3.9% | -3.5% |