Nordson Corp (NDSN) stock
NDSNNasdaqGeneral Industrial Machinery & Equipment, NECFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 20, 2026Score 18/3030% above fair value
$322.67−6.43 (-1.95%)
Close on Oct 30, 2026Market cap $17.97BP/E 32.6Yield 0.98%
Price history
Nordson share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$322.67
-1.95% on the day
52-week range
$223.29 – $339.12
-4.9% from the high
Change over 52 weeks
+39.2%
From $231.79 on Oct 30, 2025
Average volume
372,887
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $325.76 | $338.18 | $311.55 | $322.67 | -1.58% | 7,998,473 |
| Sep 2026 | $321.19 | $332.93 | $306.03 | $327.85 | +1.91% | 7,551,063 |
| Aug 2026 | $298.65 | $339.12 | $298.65 | $321.72 | +8.04% | 8,792,356 |
| Jul 2026 | $300.52 | $303.49 | $280.38 | $297.78 | -1.30% | 7,549,914 |
| Jun 2026 | $284.54 | $307.74 | $278.36 | $301.69 | +5.00% | 9,155,985 |
| May 2026 | $289.44 | $296.86 | $270.26 | $287.33 | -0.39% | 8,353,502 |
| Apr 2026 | $267.85 | $288.90 | $260.06 | $288.45 | +8.42% | 7,044,843 |
| Mar 2026 | $290.33 | $293.61 | $253.85 | $266.06 | -9.33% | 7,240,766 |
| Feb 2026 | $273.55 | $305.28 | $273.55 | $293.44 | +6.89% | 9,414,516 |
| Jan 2026 | $241.18 | $275.43 | $239.25 | $274.53 | +14.18% | 8,404,393 |
| Dec 2025 | $235.22 | $251.47 | $231.39 | $240.43 | +1.17% | 12,243,193 |
| Nov 2025 | $231.17 | $240.18 | $223.29 | $237.66 | +2.46% | 5,786,144 |
| Oct 2025 | $225.58 | $240.46 | $225.00 | $231.95 | +2.20% | 6,363,417 |
| Sep 2025 | $223.43 | $231.00 | $220.06 | $226.95 | +0.83% | 6,026,176 |
| Aug 2025 | $210.37 | $235.71 | $207.08 | $225.09 | +5.08% | 8,253,500 |
| Jul 2025 | $213.24 | $226.14 | $210.43 | $214.21 | -0.07% | 6,895,353 |
| Jun 2025 | $210.36 | $223.95 | $207.00 | $214.37 | +1.12% | 10,082,436 |
| May 2025 | $189.90 | $218.00 | $187.24 | $211.99 | +11.83% | 8,024,114 |
| Apr 2025 | $200.85 | $203.71 | $165.03 | $189.57 | -6.02% | 9,449,548 |
| Mar 2025 | $211.30 | $216.48 | $197.00 | $201.72 | -4.08% | 6,907,091 |
| Feb 2025 | $218.08 | $221.59 | $207.39 | $210.29 | -4.51% | 6,333,054 |
| Jan 2025 | $209.64 | $224.52 | $196.83 | $220.22 | +5.25% | 7,366,048 |
| Dec 2024 | $260.75 | $260.88 | $206.80 | $209.24 | -19.83% | 9,405,781 |
| Nov 2024 | $248.19 | $266.86 | $245.25 | $260.99 | +5.28% | 4,601,382 |
| Oct 2024 | $261.57 | $262.60 | $246.11 | $247.89 | -5.61% | 4,598,089 |
| Sep 2024 | $254.97 | $265.86 | $241.61 | $262.63 | +2.37% | 3,508,144 |
| Aug 2024 | $249.18 | $262.20 | $232.13 | $256.56 | +2.49% | 6,732,206 |
| Jul 2024 | $231.78 | $252.84 | $224.02 | $250.33 | +7.93% | 5,253,562 |
| Jun 2024 | $235.73 | $235.73 | $222.18 | $231.94 | -1.18% | 4,793,396 |
| May 2024 | $257.93 | $279.38 | $229.32 | $234.72 | -9.09% | 6,959,813 |
| Apr 2024 | $274.54 | $278.00 | $255.78 | $258.19 | -5.96% | 4,162,044 |
| Mar 2024 | $265.11 | $276.09 | $260.89 | $274.54 | +3.35% | 4,144,470 |
| Feb 2024 | $253.61 | $275.67 | $250.19 | $265.65 | +5.53% | 4,632,749 |
| Jan 2024 | $262.06 | $263.56 | $247.54 | $251.72 | -4.71% | 4,483,016 |
| Dec 2023 | $235.51 | $265.99 | $235.23 | $264.16 | +12.25% | 5,237,872 |
| Nov 2023 | $213.01 | $236.53 | $208.91 | $235.34 | +10.70% | 3,349,544 |
| Oct 2023 | $222.69 | $230.36 | $210.06 | $212.59 | -4.74% | 4,357,891 |
| Sep 2023 | $245.91 | $246.90 | $215.80 | $223.17 | -8.59% | 4,687,912 |
| Aug 2023 | $250.25 | $253.40 | $226.57 | $244.14 | -2.97% | 4,713,920 |
| Jul 2023 | $246.88 | $251.80 | $239.69 | $251.61 | +1.38% | 3,845,751 |
| Jun 2023 | $218.82 | $250.00 | $217.55 | $248.18 | +13.88% | 5,114,000 |
| May 2023 | $216.24 | $221.80 | $208.91 | $217.93 | +0.75% | 5,818,987 |
| Apr 2023 | $221.29 | $222.17 | $208.77 | $216.31 | -2.68% | 3,775,501 |
| Mar 2023 | $218.44 | $225.17 | $202.57 | $222.26 | +1.19% | 5,397,773 |
| Feb 2023 | $242.06 | $251.26 | $210.37 | $219.64 | -9.72% | 5,136,735 |
| Jan 2023 | $238.65 | $246.61 | $227.82 | $243.30 | +2.35% | 6,713,108 |
| Dec 2022 | $238.12 | $245.36 | $230.91 | $237.72 | +0.52% | 5,235,133 |
| Nov 2022 | $225.72 | $242.43 | $216.82 | $236.49 | +5.11% | 5,006,957 |
| Oct 2022 | $214.10 | $227.44 | $205.20 | $225.00 | +6.00% | 4,220,839 |
| Sep 2022 | $226.24 | $236.58 | $208.21 | $212.27 | -6.56% | 4,446,834 |
| Aug 2022 | $229.32 | $247.08 | $226.15 | $227.17 | -1.65% | 4,875,028 |
| Jul 2022 | $201.54 | $231.98 | $195.28 | $230.99 | +14.10% | 4,069,896 |
| Jun 2022 | $219.24 | $223.49 | $194.89 | $202.44 | -7.09% | 4,812,644 |
| May 2022 | $216.06 | $227.13 | $201.51 | $217.88 | +1.02% | 5,510,913 |
| Apr 2022 | $228.71 | $229.70 | $213.66 | $215.69 | -5.02% | 3,680,033 |
| Mar 2022 | $225.99 | $234.77 | $213.61 | $227.08 | +0.26% | 5,229,649 |
| Feb 2022 | $232.40 | $237.62 | $214.91 | $226.49 | -2.60% | 19,119,259 |
| Jan 2022 | $255.10 | $256.14 | $221.45 | $232.54 | -8.90% | 3,806,044 |
| Dec 2021 | $256.11 | $271.90 | $241.06 | $255.27 | +0.42% | 4,783,266 |
| Nov 2021 | $254.90 | $272.28 | $248.81 | $254.19 | -0.01% | 2,516,703 |
| Oct 2021 | $239.11 | $257.83 | $234.09 | $254.21 | +6.74% | 3,213,953 |
| Sep 2021 | $239.67 | $245.91 | $235.60 | $238.15 | -0.19% | 4,094,322 |
| Aug 2021 | $227.05 | $243.85 | $220.74 | $238.60 | +5.51% | 3,303,269 |
| Jul 2021 | $219.89 | $227.00 | $215.22 | $226.13 | +3.02% | 3,468,047 |
| Jun 2021 | $223.54 | $224.88 | $212.52 | $219.51 | -0.98% | 5,528,182 |
| May 2021 | $212.73 | $223.49 | $197.20 | $221.69 | +4.86% | 4,845,734 |
| Apr 2021 | $199.54 | $223.37 | $198.07 | $211.41 | +6.41% | 3,412,299 |
| Mar 2021 | $195.05 | $208.74 | $189.74 | $198.68 | +3.26% | 5,597,060 |
| Feb 2021 | $180.22 | $197.18 | $179.61 | $192.41 | +7.50% | 5,506,646 |
| Jan 2021 | $201.58 | $208.83 | $178.61 | $178.99 | -10.93% | 6,639,772 |
| Dec 2020 | $205.99 | $206.68 | $189.88 | $200.95 | -1.40% | 5,584,557 |
| Nov 2020 | $193.59 | $216.87 | $193.59 | $203.81 | +5.37% | 4,284,901 |
| Oct 2020 | $191.59 | $212.99 | $187.19 | $193.43 | +0.84% | 3,488,064 |
| Sep 2020 | $186.85 | $201.43 | $180.01 | $191.82 | +2.86% | 5,222,903 |
| Aug 2020 | $195.00 | $208.37 | $186.03 | $186.49 | -3.69% | 5,395,394 |
| Jul 2020 | $190.81 | $197.84 | $181.75 | $193.63 | +2.07% | 6,266,917 |
| Jun 2020 | $188.12 | $203.67 | $179.13 | $189.71 | +0.72% | 7,421,589 |
| May 2020 | $158.35 | $188.76 | $153.01 | $188.35 | +17.05% | 8,827,682 |
| Apr 2020 | $129.24 | $166.35 | $120.91 | $160.91 | +19.13% | 5,897,211 |
| Mar 2020 | $146.46 | $151.19 | $96.46 | $135.07 | -7.04% | 8,703,269 |
| Feb 2020 | $169.85 | $180.28 | $142.46 | $145.30 | -13.95% | 4,580,591 |
| Jan 2020 | $163.22 | $176.85 | $161.68 | $168.86 | +3.70% | 5,490,066 |
| Dec 2019 | $166.69 | $168.98 | $159.60 | $162.84 | -1.80% | 6,832,191 |
| Nov 2019 | $157.90 | $167.47 | $157.55 | $165.83 | +5.75% | 3,747,731 |
| Oct 2019 | $146.50 | $158.48 | $135.12 | $156.81 | +7.21% | 3,781,748 |
| Sep 2019 | $135.19 | $148.35 | $130.89 | $146.26 | +7.58% | 3,701,890 |
| Aug 2019 | $142.14 | $143.00 | $126.50 | $135.96 | -4.02% | 4,199,145 |
| Jul 2019 | $143.25 | $144.96 | $133.90 | $141.66 | +0.25% | 2,838,815 |
| Jun 2019 | $125.41 | $141.80 | $124.91 | $141.31 | +12.49% | 3,014,022 |
| May 2019 | $146.67 | $149.07 | $125.27 | $125.62 | -13.93% | 4,680,777 |
| Apr 2019 | $133.17 | $149.23 | $131.19 | $145.95 | +10.13% | 3,624,986 |
| Mar 2019 | $136.63 | $138.58 | $127.79 | $132.52 | -2.39% | 4,482,618 |
| Feb 2019 | $129.55 | $140.62 | $127.86 | $135.76 | +4.72% | 5,160,331 |
| Jan 2019 | $116.99 | $130.40 | $111.85 | $129.64 | +8.62% | 5,194,574 |
| Dec 2018 | $123.06 | $124.38 | $110.16 | $119.35 | -0.88% | 8,546,003 |
| Nov 2018 | $123.21 | $130.60 | $116.60 | $120.41 | -1.84% | 4,892,013 |
| Oct 2018 | $139.64 | $141.00 | $111.17 | $122.67 | -11.68% | 5,262,538 |
| Sep 2018 | $139.03 | $146.84 | $137.46 | $138.90 | -0.09% | 3,917,291 |
| Aug 2018 | $134.33 | $140.65 | $123.77 | $139.02 | +3.66% | 4,092,343 |
| Jul 2018 | $127.21 | $134.72 | $126.15 | $134.11 | +4.44% | 4,216,285 |
| Jun 2018 | $127.29 | $134.37 | $125.36 | $128.41 | +2.21% | 4,623,121 |
| May 2018 | $128.48 | $139.73 | $125.00 | $125.63 | -2.31% | 5,993,975 |
| Apr 2018 | $136.07 | $141.96 | $128.55 | $128.60 | -5.68% | 4,878,294 |
| Mar 2018 | $134.08 | $142.50 | $131.55 | $136.34 | +1.69% | 4,168,575 |
| Feb 2018 | $143.09 | $145.11 | $131.63 | $134.07 | -6.71% | 5,292,952 |
| Jan 2018 | $145.73 | $151.84 | $142.52 | $143.72 | -1.83% | 5,542,833 |
| Dec 2017 | $128.02 | $150.48 | $123.76 | $146.40 | +14.05% | 6,454,880 |
| Nov 2017 | $127.61 | $129.07 | $122.83 | $128.36 | +1.32% | 3,386,315 |
| Oct 2017 | $118.51 | $127.28 | $118.51 | $126.69 | +6.91% | 4,873,545 |
| Sep 2017 | $109.28 | $119.43 | $107.75 | $118.50 | +8.42% | 5,989,966 |
| Aug 2017 | $127.33 | $130.41 | $107.16 | $109.30 | -13.94% | 9,590,343 |
| Jul 2017 | $121.91 | $127.28 | $118.42 | $127.00 | +4.68% | 5,892,450 |
| Jun 2017 | $116.14 | $122.65 | $113.69 | $121.32 | +4.69% | 10,946,529 |
| May 2017 | $125.46 | $131.49 | $115.86 | $115.88 | -7.44% | 6,189,128 |
| Apr 2017 | $123.29 | $126.56 | $118.77 | $125.20 | +1.92% | 5,015,730 |
| Mar 2017 | $121.80 | $127.50 | $118.80 | $122.84 | +2.33% | 6,514,087 |
| Feb 2017 | $115.07 | $121.96 | $112.23 | $120.04 | +5.73% | 4,962,588 |
| Jan 2017 | $113.52 | $116.01 | $109.89 | $113.53 | +1.32% | 5,133,416 |
| Dec 2016 | $107.32 | $115.69 | $103.76 | $112.05 | +4.98% | 7,978,398 |
| Nov 2016 | $100.55 | $110.65 | $96.05 | $106.73 | +6.59% | 4,423,962 |
| Oct 2016 | $99.87 | $102.57 | $95.35 | $100.13 | +0.50% | 5,086,793 |
| Sep 2016 | $99.07 | $101.98 | $94.56 | $99.63 | +0.91% | 4,701,500 |
| Aug 2016 | $88.15 | $102.20 | $87.63 | $98.73 | +11.82% | 6,942,700 |
| Jul 2016 | $83.71 | $89.42 | $81.48 | $88.29 | +5.60% | 3,582,300 |
| Jun 2016 | $86.27 | $88.88 | $78.16 | $83.61 | -3.87% | 7,179,500 |
| May 2016 | $76.81 | $89.20 | $74.49 | $86.98 | +13.36% | 7,950,300 |
| Apr 2016 | $75.40 | $80.50 | $73.80 | $76.73 | +0.91% | 5,044,100 |
| Mar 2016 | $72.20 | $77.98 | $71.52 | $76.04 | +6.10% | 6,392,000 |
| Feb 2016 | $59.85 | $72.24 | $56.63 | $71.67 | +18.60% | 6,788,200 |
| Jan 2016 | $63.49 | $64.57 | $51.89 | $60.43 | -5.80% | 9,591,300 |
| Dec 2015 | $72.63 | $73.60 | $62.68 | $64.15 | -11.55% | 9,371,900 |
| Nov 2015 | $71.11 | $74.24 | $68.61 | $72.53 | +1.81% | 6,553,600 |
| Oct 2015 | $62.98 | $71.43 | $61.67 | $71.24 | +13.19% | 6,789,200 |
| Sep 2015 | $64.90 | $67.54 | $61.13 | $62.94 | -5.38% | 6,375,000 |
| Aug 2015 | $74.20 | $75.95 | $58.52 | $66.52 | -10.24% | 7,666,600 |
| Jul 2015 | $78.41 | $78.87 | $71.75 | $74.11 | -4.85% | 4,332,200 |
| Jun 2015 | $80.96 | $82.82 | $77.80 | $77.89 | -3.73% | 4,203,100 |
| May 2015 | $80.16 | $84.45 | $79.26 | $80.91 | +1.58% | 5,884,100 |
| Apr 2015 | $78.28 | $81.05 | $76.37 | $79.65 | +1.67% | 4,427,800 |
| Mar 2015 | $76.97 | $79.40 | $72.93 | $78.34 | +1.83% | 4,703,300 |
| Feb 2015 | $73.03 | $80.50 | $72.10 | $76.93 | +5.59% | 4,493,200 |
| Jan 2015 | $78.07 | $78.66 | $71.58 | $72.86 | -6.54% | 5,574,900 |
| Dec 2014 | $77.64 | $80.42 | $73.70 | $77.96 | -0.24% | 4,937,800 |
| Nov 2014 | $76.84 | $80.21 | $75.35 | $78.15 | +2.09% | 3,655,900 |
| Oct 2014 | $75.77 | $76.73 | $66.77 | $76.55 | +0.63% | 7,464,100 |
| Sep 2014 | $81.20 | $82.60 | $75.37 | $76.07 | -6.16% | 4,640,900 |
| Aug 2014 | $75.04 | $81.94 | $73.46 | $81.06 | +7.84% | 3,876,100 |
| Jul 2014 | $80.43 | $81.24 | $75.10 | $75.17 | -6.26% | 4,713,400 |
| Jun 2014 | $81.98 | $84.95 | $78.28 | $80.19 | -1.66% | 5,899,600 |
| May 2014 | $74.53 | $84.52 | $73.54 | $81.54 | +9.67% | 5,051,800 |
| Apr 2014 | $70.54 | $75.22 | $69.89 | $74.35 | +5.48% | 6,068,400 |
| Mar 2014 | $72.37 | $73.50 | $68.36 | $70.49 | -3.65% | 4,752,300 |
| Feb 2014 | $69.45 | $73.87 | $67.06 | $73.16 | +5.54% | 6,264,500 |
| Jan 2014 | $74.25 | $74.42 | $68.81 | $69.32 | -6.70% | 5,296,500 |
| Dec 2013 | $72.02 | $75.53 | $70.00 | $74.30 | +3.02% | 5,603,000 |
| Nov 2013 | $72.16 | $73.32 | $69.93 | $72.12 | +0.04% | 2,946,100 |
| Oct 2013 | $73.67 | $75.12 | $70.19 | $72.09 | -2.09% | 5,774,600 |
| Sep 2013 | $67.67 | $75.12 | $66.00 | $73.63 | +10.47% | 5,296,100 |
| Aug 2013 | $73.07 | $75.88 | $65.78 | $66.65 | -7.64% | 4,899,800 |
| Jul 2013 | $70.00 | $74.92 | $68.08 | $72.16 | +4.11% | 3,593,400 |
| Jun 2013 | $71.09 | $71.86 | $66.50 | $69.31 | -2.68% | 5,388,000 |
| May 2013 | $69.10 | $75.25 | $65.46 | $71.22 | +2.49% | 7,258,100 |
| Apr 2013 | $65.78 | $69.49 | $63.67 | $69.49 | +5.37% | 7,058,300 |
| Mar 2013 | $63.11 | $68.42 | $61.88 | $65.95 | +4.02% | 5,284,300 |
| Feb 2013 | $67.67 | $70.84 | $60.76 | $63.40 | -6.24% | 6,303,900 |
| Jan 2013 | $64.58 | $68.07 | $63.97 | $67.62 | +7.13% | 4,477,600 |
| Dec 2012 | $61.53 | $64.74 | $60.72 | $63.12 | +3.15% | 5,958,300 |
| Nov 2012 | $58.97 | $62.75 | $57.95 | $61.19 | +3.66% | 6,371,000 |
| Oct 2012 | $58.85 | $59.85 | $56.15 | $59.03 | +0.82% | 3,820,800 |
| Sep 2012 | $58.92 | $63.24 | $57.73 | $58.55 | -0.44% | 4,691,600 |
| Aug 2012 | $51.38 | $62.44 | $49.53 | $58.81 | +14.73% | 8,075,700 |
| Jul 2012 | $51.32 | $53.21 | $48.89 | $51.26 | -0.06% | 7,737,800 |
| Jun 2012 | $52.13 | $54.03 | $47.82 | $51.29 | -4.33% | 6,922,200 |
| May 2012 | $53.74 | $55.00 | $48.08 | $53.61 | -0.54% | 7,226,700 |
| Apr 2012 | $54.37 | $55.08 | $50.88 | $53.90 | -1.12% | 4,795,000 |
| Mar 2012 | $55.35 | $56.99 | $52.52 | $54.51 | -0.84% | 6,948,900 |
| Feb 2012 | $45.73 | $59.00 | $45.50 | $54.97 | +21.24% | 9,891,400 |
| Jan 2012 | $42.14 | $46.58 | $40.82 | $45.34 | +10.10% | 6,836,900 |
| Dec 2011 | $46.65 | $48.96 | $39.38 | $41.18 | -12.49% | 8,126,300 |
| Nov 2011 | $44.73 | $47.89 | $41.78 | $47.06 | +1.49% | 5,609,800 |
| Oct 2011 | $39.43 | $48.70 | $36.61 | $46.37 | +16.68% | 8,337,600 |
| Sep 2011 | $43.93 | $45.13 | $38.36 | $39.74 | -9.48% | 13,653,600 |
| Aug 2011 | $51.72 | $51.79 | $36.12 | $43.90 | -13.97% | 15,308,100 |
| Jul 2011 | $55.05 | $59.07 | $49.85 | $51.03 | -6.96% | 8,228,700 |
| Jun 2011 | $51.97 | $55.39 | $48.76 | $54.85 | +5.44% | 18,943,600 |
| May 2011 | $57.36 | $58.01 | $48.63 | $52.02 | -8.69% | 9,253,300 |
| Apr 2011 | $58.05 | $59.42 | $53.14 | $56.97 | -0.97% | 6,159,200 |
| Mar 2011 | $54.73 | $57.89 | $50.16 | $57.53 | +5.65% | 8,154,200 |
| Feb 2011 | $46.51 | $56.90 | $46.06 | $54.46 | +17.98% | 8,878,400 |
| Jan 2011 | $46.55 | $47.91 | $44.62 | $46.16 | +0.47% | 6,849,000 |
| Dec 2010 | $40.52 | $47.31 | $39.95 | $45.94 | +15.67% | 9,060,600 |
| Nov 2010 | $39.01 | $41.74 | $37.73 | $39.72 | +1.81% | 6,800,800 |
| Oct 2010 | $37.33 | $40.09 | $35.59 | $39.01 | +5.88% | 6,404,400 |
| Sep 2010 | $33.00 | $37.67 | $32.57 | $36.85 | +14.84% | 7,784,000 |
| Aug 2010 | $32.57 | $34.60 | $30.88 | $32.09 | +1.78% | 8,546,800 |
| Jul 2010 | $28.04 | $32.52 | $26.98 | $31.53 | +12.43% | 8,796,000 |
| Jun 2010 | $33.16 | $33.66 | $27.98 | $28.04 | -15.83% | 13,312,800 |
| May 2010 | $36.19 | $37.22 | $31.19 | $33.32 | -7.23% | 10,980,600 |
| Apr 2010 | $34.12 | $38.70 | $33.75 | $35.91 | +5.74% | 7,597,600 |
| Mar 2010 | $33.13 | $35.83 | $33.02 | $33.96 | +3.22% | 10,652,400 |
| Feb 2010 | $28.33 | $33.62 | $26.74 | $32.90 | +16.38% | 8,212,400 |
| Jan 2010 | $30.98 | $32.48 | $27.61 | $28.27 | -7.58% | 6,225,200 |
| Dec 2009 | $27.12 | $32.42 | $26.50 | $30.59 | +14.12% | 10,344,600 |
| Nov 2009 | $26.45 | $29.54 | $25.54 | $26.81 | +1.59% | 5,925,200 |
| Oct 2009 | $28.01 | $29.89 | $26.01 | $26.39 | -5.92% | 7,840,600 |
| Sep 2009 | $26.64 | $29.37 | $25.98 | $28.05 | +4.68% | 7,372,800 |
| Aug 2009 | $22.65 | $27.84 | $22.50 | $26.79 | +19.33% | 9,864,000 |
| Jul 2009 | $19.57 | $23.15 | $18.44 | $22.45 | +15.66% | 9,805,400 |
| Jun 2009 | $19.59 | $21.52 | $18.13 | $19.41 | +1.09% | 14,320,200 |
| May 2009 | $18.10 | $20.67 | $17.24 | $19.20 | +5.84% | 13,423,000 |
| Apr 2009 | $13.91 | $19.03 | $13.86 | $18.14 | +27.61% | 12,699,200 |
| Mar 2009 | $11.91 | $15.81 | $10.15 | $14.22 | +14.18% | 11,964,000 |
| Feb 2009 | $14.78 | $16.89 | $11.89 | $12.45 | -17.58% | 10,620,600 |
| Jan 2009 | $16.28 | $18.59 | $14.60 | $15.11 | -6.44% | 10,631,400 |
| Dec 2008 | $15.63 | $16.80 | $13.49 | $16.15 | -0.49% | 16,652,400 |
| Nov 2008 | $18.38 | $19.98 | $12.02 | $16.23 | -12.13% | 15,758,600 |
| Oct 2008 | $24.43 | $24.79 | $15.60 | $18.47 | -24.80% | 19,230,600 |
| Sep 2008 | $26.53 | $28.63 | $22.52 | $24.56 | -8.43% | 17,022,200 |
| Aug 2008 | $35.68 | $36.50 | $25.67 | $26.82 | -24.10% | 21,058,400 |
| Jul 2008 | $36.35 | $39.49 | $33.02 | $35.33 | -3.06% | 16,700,200 |
| Jun 2008 | $35.93 | $38.65 | $34.41 | $36.45 | +1.45% | 17,071,200 |
| May 2008 | $29.53 | $36.26 | $29.18 | $35.93 | +21.72% | 12,277,200 |
| Apr 2008 | $27.23 | $29.83 | $26.76 | $29.52 | +9.62% | 7,599,600 |
| Mar 2008 | $25.65 | $27.72 | $25.02 | $26.93 | +4.79% | 13,409,200 |
| Feb 2008 | $25.04 | $27.76 | $23.58 | $25.70 | +3.03% | 12,543,400 |
| Jan 2008 | $28.84 | $29.09 | $21.15 | $24.94 | -13.94% | 12,192,200 |
| Dec 2007 | $26.27 | $30.79 | $25.14 | $28.98 | +9.77% | 7,611,800 |
| Nov 2007 | $26.35 | $27.85 | $24.27 | $26.40 | -1.31% | 7,171,200 |
| Oct 2007 | $26.46 | $28.16 | $25.00 | $26.75 | +6.55% | 7,245,600 |
| Sep 2007 | $25.08 | $26.00 | $23.45 | $25.11 | 0.00% | 7,737,800 |
| Aug 2007 | $22.78 | $26.25 | $22.32 | $25.11 | +9.72% | 12,612,000 |
| Jul 2007 | $25.31 | $25.95 | $22.40 | $22.88 | -8.77% | 8,591,800 |
| Jun 2007 | $26.03 | $26.42 | $24.17 | $25.08 | -3.52% | 9,994,200 |
| May 2007 | $22.95 | $27.23 | $22.17 | $26.00 | +13.44% | 12,150,800 |
| Apr 2007 | $23.28 | $23.94 | $22.34 | $22.92 | -1.36% | 7,204,400 |
| Mar 2007 | $24.28 | $24.53 | $22.20 | $23.23 | -4.76% | 11,710,200 |
| Feb 2007 | $25.97 | $28.83 | $24.00 | $24.39 | -5.68% | 6,449,000 |
| Jan 2007 | $25.27 | $26.05 | $24.40 | $25.86 | +3.79% | 6,594,200 |
| Dec 2006 | $24.11 | $25.52 | $23.30 | $24.92 | +3.19% | 7,418,800 |
| Nov 2006 | $23.13 | $24.74 | $21.79 | $24.15 | +4.86% | 6,212,400 |
| Oct 2006 | $19.86 | $23.53 | $19.75 | $23.03 | +15.53% | 6,048,000 |
| Sep 2006 | $19.98 | $20.79 | $19.35 | $19.93 | -0.45% | 8,729,000 |
| Aug 2006 | $22.54 | $24.18 | $19.83 | $20.02 | -12.00% | 9,149,400 |
| Jul 2006 | $24.42 | $24.65 | $20.40 | $22.75 | -7.48% | 5,751,600 |
| Jun 2006 | $23.31 | $24.86 | $22.42 | $24.59 | +5.42% | 9,418,800 |
| May 2006 | $26.86 | $28.91 | $23.18 | $23.33 | -12.72% | 9,476,200 |
| Apr 2006 | $24.93 | $26.82 | $24.14 | $26.73 | +7.20% | 6,837,400 |
| Mar 2006 | $24.90 | $25.13 | $23.42 | $24.93 | -0.12% | 7,426,000 |
| Feb 2006 | $22.64 | $25.96 | $21.72 | $24.96 | +9.91% | 5,326,800 |
| Jan 2006 | $20.25 | $23.48 | $19.80 | $22.71 | +12.12% | 7,856,600 |
| Dec 2005 | $19.93 | $22.93 | $18.76 | $20.26 | +1.73% | 10,889,200 |
| Nov 2005 | $18.50 | $20.00 | $18.37 | $19.91 | +7.13% | 4,270,200 |
| Oct 2005 | $19.03 | $19.45 | $17.30 | $18.59 | -2.26% | 6,302,600 |
| Sep 2005 | $17.65 | $19.44 | $17.47 | $19.02 | +7.07% | 8,753,600 |
| Aug 2005 | $16.70 | $18.12 | $15.84 | $17.76 | +6.44% | 9,255,400 |
| Jul 2005 | $17.18 | $17.50 | $15.97 | $16.69 | -2.65% | 8,264,800 |
| Jun 2005 | $15.69 | $17.32 | $14.73 | $17.14 | +10.37% | 11,310,800 |
| May 2005 | $16.03 | $17.25 | $15.44 | $15.53 | -3.60% | 6,287,400 |
| Apr 2005 | $18.45 | $18.65 | $15.46 | $16.11 | -12.49% | 9,071,800 |
| Mar 2005 | $19.95 | $20.31 | $17.66 | $18.41 | -7.70% | 5,456,200 |
| Feb 2005 | $18.74 | $20.19 | $18.58 | $19.95 | +6.01% | 3,787,000 |
| Jan 2005 | $20.11 | $20.11 | $18.12 | $18.82 | -6.09% | 5,163,400 |
| Dec 2004 | $19.14 | $20.39 | $17.81 | $20.04 | +5.28% | 5,481,600 |
| Nov 2004 | $17.63 | $19.30 | $17.31 | $19.03 | +8.68% | 3,701,800 |
| Oct 2004 | $17.18 | $18.21 | $16.53 | $17.51 | +2.01% | 5,464,600 |
| Sep 2004 | $17.20 | $18.26 | $16.11 | $17.17 | +0.12% | 9,099,400 |
| Aug 2004 | $20.85 | $21.12 | $16.13 | $17.15 | -18.10% | 10,334,600 |
| Jul 2004 | $21.24 | $21.89 | $20.13 | $20.94 | -3.46% | 7,461,000 |
| Jun 2004 | $18.73 | $21.89 | $18.67 | $21.69 | +14.58% | 9,909,800 |
| May 2004 | $17.25 | $19.00 | $16.11 | $18.93 | +9.52% | 6,630,400 |
| Apr 2004 | $18.53 | $19.00 | $17.26 | $17.28 | -7.74% | 4,116,200 |
| Mar 2004 | $18.11 | $19.21 | $17.40 | $18.73 | +2.35% | 5,771,400 |
| Feb 2004 | $17.85 | $18.58 | $16.75 | $18.30 | +1.05% | 4,930,000 |
| Jan 2004 | $17.20 | $18.99 | $17.20 | $18.11 | +4.65% | 7,194,600 |
| Dec 2003 | $16.50 | $18.00 | $16.25 | $17.31 | +6.39% | 7,773,600 |
| Nov 2003 | $14.04 | $16.49 | $13.67 | $16.27 | +17.39% | 6,239,800 |
| Oct 2003 | $12.96 | $14.27 | $12.81 | $13.86 | +7.03% | 3,284,200 |
| Sep 2003 | $12.19 | $13.83 | $12.19 | $12.95 | +4.10% | 4,366,400 |
| Aug 2003 | $11.90 | $12.98 | $11.33 | $12.44 | +2.94% | 2,911,400 |
| Jul 2003 | $11.79 | $12.80 | $11.63 | $12.08 | -1.35% | 4,114,600 |
| Jun 2003 | $11.88 | $12.50 | $11.14 | $12.25 | +3.12% | 4,378,400 |
| May 2003 | $12.63 | $13.03 | $11.81 | $11.88 | -5.98% | 3,235,400 |
| Apr 2003 | $12.03 | $13.52 | $12.01 | $12.63 | +4.86% | 3,127,400 |
| Mar 2003 | $11.90 | $13.38 | $11.83 | $12.05 | +0.67% | 4,175,600 |
| Feb 2003 | $10.95 | $12.28 | $10.26 | $11.97 | +8.28% | 2,498,400 |
| Jan 2003 | $12.41 | $12.71 | $10.73 | $11.05 | -10.99% | 2,934,600 |
| Dec 2002 | $13.61 | $13.93 | $11.57 | $12.42 | -9.25% | 5,204,400 |
| Nov 2002 | $12.77 | $13.88 | $12.33 | $13.68 | +5.60% | 2,905,400 |
| Oct 2002 | $11.82 | $13.30 | $10.70 | $12.96 | +9.14% | 2,830,800 |
| Sep 2002 | $11.22 | $12.33 | $10.96 | $11.87 | +3.67% | 4,340,400 |
| Aug 2002 | $11.52 | $13.00 | $10.86 | $11.45 | -4.98% | 4,367,600 |
| Jul 2002 | $12.51 | $13.11 | $10.66 | $12.05 | -2.27% | 5,124,000 |
| Jun 2002 | $14.15 | $14.38 | $11.92 | $12.33 | -13.35% | 4,724,200 |
| May 2002 | $15.31 | $16.00 | $14.09 | $14.23 | -8.13% | 3,411,400 |
| Apr 2002 | $14.70 | $16.70 | $14.50 | $15.49 | +2.75% | 4,185,000 |
| Mar 2002 | $13.73 | $15.24 | $13.48 | $15.08 | +10.72% | 3,503,000 |
| Feb 2002 | $13.35 | $14.10 | $13.00 | $13.62 | +2.95% | 3,953,800 |
| Jan 2002 | $13.13 | $14.25 | $12.14 | $13.23 | +0.15% | 5,956,000 |
| Dec 2001 | $12.03 | $13.58 | $11.93 | $13.21 | +9.31% | 5,694,800 |
| Nov 2001 | $11.45 | $12.50 | $11.08 | $12.08 | +7.71% | 3,763,600 |
| Oct 2001 | $10.83 | $12.50 | $10.55 | $11.22 | +2.65% | 2,842,600 |
| Sep 2001 | $13.00 | $13.35 | $10.34 | $10.93 | -16.09% | 2,926,600 |
| Aug 2001 | $12.50 | $14.39 | $12.45 | $13.02 | +4.58% | 3,688,800 |
| Jul 2001 | $13.49 | $14.50 | $11.33 | $12.45 | -6.04% | 2,896,800 |
| Jun 2001 | $12.73 | $14.00 | $12.70 | $13.25 | +4.13% | 2,511,800 |
| May 2001 | $14.30 | $14.47 | $12.55 | $12.73 | -5.43% | 2,629,000 |
| Apr 2001 | $12.31 | $14.41 | $12.09 | $13.46 | +3.50% | 2,543,800 |
| Mar 2001 | $13.94 | $14.66 | $11.00 | $13.00 | -6.94% | 4,519,200 |
| Feb 2001 | $14.25 | $16.13 | $12.69 | $13.97 | -4.49% | 2,201,400 |
| Jan 2001 | $13.50 | $15.91 | $13.16 | $14.63 | +14.71% | 3,760,600 |
| Dec 2000 | $14.03 | $15.31 | $12.13 | $12.75 | -9.13% | 3,592,000 |
| Nov 2000 | $14.25 | $15.25 | $12.50 | $14.03 | -2.18% | 1,869,800 |
| Oct 2000 | $13.88 | $15.31 | $12.47 | $14.34 | +0.88% | 2,169,200 |
| Sep 2000 | $15.94 | $16.19 | $11.50 | $14.22 | -12.16% | 3,000,200 |
| Aug 2000 | $14.22 | $16.50 | $14.22 | $16.19 | +14.60% | 3,569,600 |
| Jul 2000 | $12.63 | $14.97 | $12.63 | $14.13 | +11.60% | 3,255,600 |
| Jun 2000 | $12.00 | $14.00 | $12.00 | $12.66 | +4.38% | 5,204,800 |
| May 2000 | $11.44 | $12.13 | $10.06 | $12.13 | +8.53% | 2,906,400 |
| Apr 2000 | $11.45 | $11.94 | $10.22 | $11.17 | -2.98% | 2,829,600 |
| Mar 2000 | $9.53 | $11.75 | $9.45 | $11.52 | +18.87% | 4,314,800 |
| Feb 2000 | $10.78 | $11.00 | $9.03 | $9.69 | -9.88% | 3,115,200 |
| Jan 2000 | $12.49 | $12.49 | $10.31 | $10.75 | -10.88% | 1,980,800 |
| Dec 1999 | $12.20 | $13.00 | $11.72 | $12.06 | -1.66% | 2,402,000 |
| Nov 1999 | $11.11 | $12.38 | $10.75 | $12.27 | +10.72% | 2,737,200 |
| Oct 1999 | $11.97 | $12.25 | $10.94 | $11.08 | -9.57% | 2,215,200 |
| Sep 1999 | $12.50 | $12.78 | $11.23 | $12.25 | -0.32% | 2,631,600 |
| Aug 1999 | $14.13 | $14.63 | $12.16 | $12.29 | -14.51% | 2,527,600 |
| Jul 1999 | $15.31 | $15.31 | $13.91 | $14.38 | -6.12% | 2,226,000 |
| Jun 1999 | $14.48 | $15.38 | $13.19 | $15.31 | +4.26% | 2,792,000 |
| May 1999 | $15.28 | $16.48 | $14.25 | $14.69 | -2.49% | 2,361,600 |
| Apr 1999 | $14.03 | $16.06 | $12.91 | $15.06 | +8.07% | 3,066,000 |
| Mar 1999 | $14.78 | $15.50 | $13.59 | $13.94 | -6.30% | 1,732,400 |
| Feb 1999 | $15.50 | $15.59 | $14.63 | $14.88 | -6.67% | 1,736,000 |
| Jan 1999 | $12.91 | $15.94 | $12.77 | $15.94 | +24.09% | 4,124,000 |
| Dec 1998 | $11.88 | $13.00 | $11.88 | $12.84 | +7.59% | 2,427,200 |
| Nov 1998 | $11.63 | $12.38 | $11.20 | $11.94 | +6.56% | 3,156,800 |
| Oct 1998 | $11.25 | $12.75 | $11.06 | $11.20 | -4.65% | 1,601,200 |
| Sep 1998 | $11.03 | $13.00 | $10.56 | $11.75 | +10.26% | 1,544,400 |
| Aug 1998 | $11.66 | $12.75 | $10.66 | $10.66 | -9.43% | 1,662,800 |
| Jul 1998 | $12.00 | $13.09 | $11.59 | $11.77 | +0.13% | 1,264,000 |
| Jun 1998 | $11.38 | $12.00 | $11.19 | $11.75 | +3.30% | 1,878,000 |
| May 1998 | $11.53 | $11.81 | $10.81 | $11.38 | -3.45% | 1,227,600 |
| Apr 1998 | $12.47 | $12.47 | $11.06 | $11.78 | -5.51% | 1,914,000 |
| Mar 1998 | $12.16 | $12.56 | $12.16 | $12.47 | +2.57% | 2,159,200 |
| Feb 1998 | $12.59 | $12.97 | $11.56 | $12.16 | -1.02% | 2,328,000 |
| Jan 1998 | $11.25 | $12.63 | $11.25 | $12.28 | +7.08% | 2,509,600 |
| Dec 1997 | $12.88 | $13.13 | $11.09 | $11.47 | -12.62% | 2,331,600 |
| Nov 1997 | $12.44 | $13.38 | $12.25 | $13.13 | +5.79% | 1,832,000 |
| Oct 1997 | $14.53 | $14.69 | $11.88 | $12.41 | -15.35% | 2,917,600 |
| Sep 1997 | $14.56 | $14.94 | $13.88 | $14.66 | +1.52% | 1,739,600 |
| Aug 1997 | $15.28 | $15.50 | $14.31 | $14.44 | -5.33% | 2,068,400 |
| Jul 1997 | $16.06 | $16.19 | $15.25 | $15.25 | -5.06% | 2,596,000 |
| Jun 1997 | $13.31 | $16.25 | $13.25 | $16.06 | +18.98% | 2,510,400 |
| May 1997 | $12.38 | $13.88 | $12.38 | $13.50 | +8.00% | 2,885,600 |
| Apr 1997 | $12.81 | $12.81 | $11.78 | $12.50 | -2.44% | 3,857,200 |
| Mar 1997 | $14.03 | $14.19 | $12.59 | $12.81 | -8.48% | 2,052,400 |
| Feb 1997 | $15.50 | $15.50 | $14.00 | $14.00 | -7.82% | 985,200 |
| Jan 1997 | $15.94 | $16.06 | $15.19 | $15.19 | -4.71% | 1,535,200 |
| Dec 1996 | $13.63 | $16.25 | $13.56 | $15.94 | +16.97% | 2,606,800 |
| Nov 1996 | $13.63 | $13.81 | $13.63 | $13.63 | -0.91% | 2,068,400 |
| Oct 1996 | $13.63 | $14.19 | $13.50 | $13.75 | -1.35% | 873,200 |
| Sep 1996 | $12.69 | $13.94 | $12.69 | $13.94 | +9.05% | 1,107,600 |
| Aug 1996 | $12.63 | $13.00 | $12.38 | $12.78 | +1.24% | 1,526,400 |
| Jul 1996 | $14.22 | $14.31 | $11.38 | $12.63 | -10.62% | 2,732,800 |
| Jun 1996 | $14.75 | $15.06 | $14.13 | $14.13 | -4.24% | 804,400 |
| May 1996 | $15.13 | $15.31 | $14.25 | $14.75 | -2.48% | 1,458,400 |
| Apr 1996 | $15.19 | $15.50 | $14.63 | $15.13 | -0.41% | 1,235,600 |
| Mar 1996 | $14.31 | $15.50 | $14.06 | $15.19 | +7.52% | 1,944,800 |
| Feb 1996 | $13.50 | $14.38 | $13.25 | $14.13 | +4.63% | 3,029,200 |
| Jan 1996 | $14.06 | $14.25 | $13.50 | $13.50 | -4.00% | 2,101,600 |
| Dec 1995 | $14.31 | $14.50 | $13.94 | $14.06 | -2.17% | 1,379,200 |
| Nov 1995 | $14.45 | $14.56 | $13.94 | $14.38 | -0.43% | 1,061,200 |
| Oct 1995 | $14.81 | $14.81 | $13.75 | $14.44 | -1.70% | 1,658,400 |
| Sep 1995 | $14.00 | $14.88 | $14.00 | $14.69 | +3.07% | 1,276,800 |
| Aug 1995 | $13.75 | $14.63 | $13.69 | $14.25 | +2.24% | 2,102,800 |
| Jul 1995 | $13.63 | $14.00 | $13.63 | $13.94 | +2.29% | 3,991,600 |
| Jun 1995 | $14.13 | $14.13 | $13.63 | $13.63 | -3.54% | 1,884,400 |
| May 1995 | $13.88 | $14.44 | $13.81 | $14.13 | +1.80% | 991,200 |
| Apr 1995 | $14.00 | $14.44 | $13.75 | $13.88 | +0.45% | 1,248,000 |
| Mar 1995 | $13.94 | $14.81 | $13.63 | $13.81 | -0.90% | 1,443,200 |
| Feb 1995 | $14.19 | $14.31 | $13.44 | $13.94 | -0.89% | 1,542,000 |
| Jan 1995 | $15.06 | $15.25 | $13.88 | $14.06 | -6.25% | 1,094,000 |
| Dec 1994 | $14.25 | $15.25 | $13.00 | $15.00 | +5.26% | 1,247,200 |
| Nov 1994 | $14.31 | $15.13 | $13.75 | $14.25 | +1.79% | 707,600 |
| Oct 1994 | $14.38 | $14.38 | $13.63 | $14.00 | -2.71% | 1,502,000 |
| Sep 1994 | $14.75 | $15.13 | $14.25 | $14.39 | -2.44% | 1,236,400 |
| Aug 1994 | $13.81 | $15.25 | $13.63 | $14.75 | +7.76% | 1,120,400 |
| Jul 1994 | $13.75 | $13.94 | $13.31 | $13.69 | -0.23% | 1,314,400 |
| Jun 1994 | $13.94 | $14.13 | $13.44 | $13.72 | -2.77% | 2,142,400 |
| May 1994 | $14.53 | $14.69 | $13.75 | $14.11 | -1.85% | 1,693,200 |
| Apr 1994 | $14.81 | $15.31 | $14.38 | $14.38 | -5.35% | 1,234,800 |
| Mar 1994 | $14.00 | $15.75 | $14.00 | $15.19 | +8.48% | 1,247,600 |
| Feb 1994 | $14.19 | $15.38 | $14.00 | $14.00 | -1.32% | 1,489,200 |
| Jan 1994 | $13.44 | $14.38 | $13.13 | $14.19 | +5.58% | 916,400 |
| Dec 1993 | $12.75 | $13.44 | $12.06 | $13.44 | +4.37% | 2,234,400 |
| Nov 1993 | $13.50 | $13.50 | $12.63 | $12.88 | -3.74% | 1,129,600 |
| Oct 1993 | $13.09 | $13.69 | $12.88 | $13.38 | +0.94% | 1,390,000 |
| Sep 1993 | $12.13 | $13.25 | $12.06 | $13.25 | +8.16% | 1,146,800 |
| Aug 1993 | $10.50 | $12.25 | $10.50 | $12.25 | +16.67% | 1,308,400 |
| Jul 1993 | $10.69 | $11.00 | $10.50 | $10.50 | 0.00% | 528,800 |
| Jun 1993 | $10.88 | $11.50 | $10.38 | $10.50 | -7.69% | 708,000 |
| May 1993 | $10.00 | $11.38 | $9.81 | $11.38 | +13.75% | 704,000 |
| Apr 1993 | $10.00 | $10.38 | $9.56 | $10.00 | -4.76% | 884,000 |
| Mar 1993 | $10.50 | $10.88 | $10.13 | $10.50 | +3.70% | 1,508,400 |
| Feb 1993 | $11.38 | $11.75 | $9.75 | $10.13 | -13.83% | 1,440,800 |
| Jan 1993 | $11.81 | $12.00 | $11.38 | $11.75 | -1.05% | 674,000 |
| Dec 1992 | $12.00 | $13.00 | $11.25 | $11.88 | +1.60% | 1,251,600 |
| Nov 1992 | $11.75 | $12.13 | $10.75 | $11.69 | -0.53% | 1,640,000 |
| Oct 1992 | $12.38 | $12.38 | $10.81 | $11.75 | -5.05% | 1,733,600 |
| Sep 1992 | $11.88 | $12.38 | $11.63 | $12.38 | +5.32% | 1,686,800 |
| Aug 1992 | $12.38 | $12.88 | $11.50 | $11.75 | -7.84% | 1,564,000 |
| Jul 1992 | $12.03 | $13.38 | $11.88 | $12.75 | +4.62% | 1,526,400 |
| Jun 1992 | $12.88 | $14.25 | $11.88 | $12.19 | -5.34% | 2,687,200 |
| May 1992 | $12.75 | $12.88 | $12.25 | $12.88 | +0.98% | 3,230,800 |
| Apr 1992 | $12.31 | $12.88 | $11.50 | $12.75 | +2.00% | 1,299,600 |
| Mar 1992 | $12.00 | $12.56 | $11.25 | $12.50 | +4.17% | 1,726,000 |
| Feb 1992 | $11.50 | $13.25 | $11.50 | $12.00 | +4.35% | 1,861,200 |
| Jan 1992 | $11.25 | $12.19 | $11.13 | $11.50 | 0.00% | 2,895,200 |
| Dec 1991 | $9.88 | $11.50 | $9.88 | $11.50 | +16.46% | 1,798,800 |
| Nov 1991 | $10.63 | $10.88 | $9.25 | $9.88 | -7.06% | 1,206,000 |
| Oct 1991 | $8.31 | $10.63 | $8.25 | $10.63 | +27.82% | 1,184,800 |
| Sep 1991 | $7.19 | $8.38 | $7.19 | $8.31 | +12.71% | 1,372,000 |
| Aug 1991 | $6.45 | $7.38 | $6.34 | $7.38 | +11.32% | 2,790,400 |
| Jul 1991 | $6.75 | $6.75 | $6.44 | $6.63 | +0.47% | 2,035,200 |
| Jun 1991 | $6.38 | $6.81 | $6.25 | $6.59 | +6.57% | 1,516,800 |
| May 1991 | $6.19 | $6.44 | $6.00 | $6.19 | 0.00% | 839,200 |
| Apr 1991 | $6.00 | $6.25 | $6.00 | $6.19 | +3.13% | 716,800 |
| Mar 1991 | $6.27 | $6.44 | $5.88 | $6.00 | -3.52% | 1,852,000 |
| Feb 1991 | $5.81 | $6.44 | $5.75 | $6.22 | +6.99% | 868,000 |
| Jan 1991 | $5.75 | $5.88 | $5.53 | $5.81 | -2.11% | 982,400 |
| Dec 1990 | $5.63 | $6.00 | $5.50 | $5.94 | +10.47% | 1,122,400 |
| Nov 1990 | $5.13 | $5.50 | $4.88 | $5.38 | +9.55% | 1,062,400 |
| Oct 1990 | $4.44 | $5.13 | $4.44 | $4.91 | +6.08% | 466,400 |
| Sep 1990 | $4.36 | $4.63 | $4.34 | $4.63 | +3.50% | 386,400 |
| Aug 1990 | $5.31 | $5.31 | $4.20 | $4.47 | -14.88% | 2,421,600 |
| Jul 1990 | $5.25 | $5.56 | $4.94 | $5.25 | 0.00% | 1,099,200 |
| Jun 1990 | $5.38 | $5.44 | $5.19 | $5.25 | -1.18% | 2,680,000 |
| May 1990 | $5.81 | $6.00 | $5.31 | $5.31 | -10.29% | 3,331,200 |
| Apr 1990 | $6.25 | $6.31 | $5.81 | $5.92 | -6.19% | 1,260,800 |
| Mar 1990 | $6.00 | $6.38 | $5.91 | $6.31 | +5.21% | 2,218,400 |
| Feb 1990 | $6.41 | $6.56 | $5.88 | $6.00 | -6.34% | 2,048,800 |
| Jan 1990 | $6.25 | $6.44 | $6.13 | $6.41 | +2.50% | 2,265,600 |
| Dec 1989 | $6.59 | $6.69 | $6.19 | $6.25 | -5.21% | 1,107,200 |
| Nov 1989 | $6.75 | $6.75 | $6.56 | $6.59 | -2.31% | 1,373,600 |
| Oct 1989 | $6.88 | $7.38 | $6.56 | $6.75 | -1.82% | 1,858,400 |
| Sep 1989 | $6.50 | $6.88 | $6.44 | $6.88 | +5.77% | 1,379,200 |
| Aug 1989 | $6.31 | $6.88 | $6.19 | $6.50 | +2.97% | 2,283,200 |
| Jul 1989 | $5.97 | $6.31 | $5.94 | $6.31 | +5.76% | 2,780,800 |
| Jun 1989 | $5.75 | $6.06 | $5.75 | $5.97 | +3.81% | 2,640,000 |
| May 1989 | $5.75 | $5.81 | $5.50 | $5.75 | 0.00% | 1,683,200 |
| Apr 1989 | $5.88 | $6.00 | $5.69 | $5.75 | -2.13% | 731,200 |
| Mar 1989 | $6.13 | $6.25 | $5.88 | $5.88 | -4.57% | 848,800 |
| Feb 1989 | $5.94 | $6.25 | $5.94 | $6.16 | +3.69% | 2,176,800 |
| Jan 1989 | $5.94 | $6.06 | $5.81 | $5.94 | 0.00% | 1,820,800 |
| Dec 1988 | $5.88 | $5.94 | $5.69 | $5.94 | +1.06% | 950,400 |
| Nov 1988 | $5.56 | $6.03 | $5.47 | $5.88 | +3.30% | 1,783,200 |
| Oct 1988 | $5.34 | $5.72 | $5.28 | $5.69 | +6.43% | 780,000 |
| Sep 1988 | $5.25 | $5.50 | $5.13 | $5.34 | +1.79% | 536,000 |
| Aug 1988 | $5.72 | $5.88 | $5.00 | $5.25 | -8.20% | 1,796,800 |
| Jul 1988 | $5.75 | $6.03 | $5.69 | $5.72 | -0.54% | 1,586,400 |
| Jun 1988 | $5.31 | $5.88 | $5.25 | $5.75 | +8.24% | 2,552,000 |
| May 1988 | $4.88 | $5.31 | $4.75 | $5.31 | +8.97% | 1,801,600 |
| Apr 1988 | $4.75 | $4.88 | $4.69 | $4.88 | +2.63% | 2,240,800 |
| Mar 1988 | $4.56 | $4.81 | $4.38 | $4.75 | +4.11% | 2,474,400 |
| Feb 1988 | $3.75 | $4.69 | $3.63 | $4.56 | +21.67% | 2,849,600 |
| Jan 1988 | $4.00 | $4.13 | $3.67 | $3.75 | -6.25% | 1,119,200 |
| Dec 1987 | $3.31 | $4.31 | $3.19 | $4.00 | +20.75% | 3,674,400 |
| Nov 1987 | $3.28 | $3.31 | $3.09 | $3.31 | +0.95% | 632,000 |
| Oct 1987 | $4.78 | $5.00 | $3.06 | $3.28 | -31.37% | 2,672,800 |
| Sep 1987 | $4.53 | $4.78 | $4.44 | $4.78 | +5.52% | 1,364,000 |
| Aug 1987 | $4.25 | $4.75 | $4.13 | $4.53 | +6.62% | 595,200 |
| Jul 1987 | $4.41 | $4.50 | $3.81 | $4.25 | -3.55% | 1,514,400 |
| Jun 1987 | $3.88 | $4.75 | $3.81 | $4.41 | +13.71% | 1,820,800 |
| May 1987 | $3.44 | $3.88 | $3.25 | $3.88 | +14.81% | 2,816,800 |
| Apr 1987 | $3.65 | $3.71 | $3.21 | $3.38 | -7.43% | 1,620,000 |
| Mar 1987 | $3.71 | $3.79 | $3.56 | $3.65 | -1.69% | 1,713,600 |
| Feb 1987 | $3.13 | $3.71 | $3.08 | $3.71 | +18.67% | 2,583,600 |
| Jan 1987 | $2.48 | $3.21 | $2.48 | $3.13 | +27.12% | 1,486,800 |
| Dec 1986 | $2.42 | $2.58 | $2.33 | $2.46 | +5.36% | 2,794,800 |
| Nov 1986 | $2.40 | $2.48 | $2.31 | $2.33 | -5.88% | 877,200 |
| Oct 1986 | $2.54 | $2.54 | $2.38 | $2.48 | -2.46% | 3,205,200 |
| Sep 1986 | $2.42 | $2.54 | $2.25 | $2.54 | +5.17% | 1,492,800 |
| Aug 1986 | $2.38 | $2.54 | $2.38 | $2.42 | +2.65% | 1,810,800 |
| Jul 1986 | $2.42 | $2.42 | $2.29 | $2.35 | -2.59% | 1,248,000 |
| Jun 1986 | $1.98 | $2.42 | $1.98 | $2.42 | +22.10% | 2,131,200 |
| May 1986 | $1.89 | $2.06 | $1.88 | $1.98 | +4.98% | 1,650,000 |
| Apr 1986 | $1.83 | $1.94 | $1.83 | $1.89 | +2.84% | 1,695,600 |
| Mar 1986 | $1.70 | $1.94 | $1.69 | $1.83 | +7.97% | 2,344,800 |
| Feb 1986 | $1.58 | $1.73 | $1.52 | $1.70 | +7.24% | 1,072,800 |
| Jan 1986 | $1.54 | $1.69 | $1.50 | $1.58 | +2.70% | 784,800 |
| Dec 1985 | $1.42 | $1.56 | $1.38 | $1.54 | +8.82% | 2,337,600 |
| Nov 1985 | $1.25 | $1.52 | $1.25 | $1.42 | +13.34% | 771,600 |
| Oct 1985 | $1.31 | $1.44 | $1.25 | $1.25 | -9.09% | 979,200 |
| Sep 1985 | $1.31 | $1.40 | $1.29 | $1.38 | +4.76% | 489,600 |
| Aug 1985 | $1.54 | $1.58 | $1.29 | $1.31 | -16.00% | 535,200 |
| Jul 1985 | $1.53 | $1.63 | $1.52 | $1.56 | +2.04% | 1,494,000 |
| Jun 1985 | $1.56 | $1.58 | $1.42 | $1.53 | -2.00% | 3,332,400 |
| May 1985 | $1.69 | $1.73 | $1.54 | $1.56 | -7.41% | 1,780,800 |
| Apr 1985 | $1.63 | $1.75 | $1.63 | $1.69 | +1.25% | 2,358,000 |
| Mar 1985 | $1.63 | $1.79 | $1.58 | $1.67 | +2.57% | 734,400 |
| Feb 1985 | $1.52 | $1.65 | $1.50 | $1.63 | +6.85% | 3,814,800 |
| Jan 1985 | $1.44 | $1.54 | $1.42 | $1.52 | +4.29% | 3,948,000 |
| Dec 1984 | $1.54 | $1.58 | $1.38 | $1.46 | -5.41% | 453,600 |
| Nov 1984 | $1.44 | $1.63 | $1.44 | $1.54 | +5.72% | 456,000 |
| Oct 1984 | $1.48 | $1.50 | $1.44 | $1.46 | -1.41% | 1,094,400 |
| Sep 1984 | $1.46 | $1.48 | $1.42 | $1.48 | +1.43% | 870,000 |
| Aug 1984 | $1.35 | $1.52 | $1.35 | $1.46 | +7.69% | 406,800 |
| Jul 1984 | $1.35 | $1.42 | $1.35 | $1.35 | 0.00% | 519,600 |
| Jun 1984 | $1.27 | $1.42 | $1.27 | $1.35 | +10.17% | 638,400 |
| May 1984 | $1.21 | $1.29 | $1.21 | $1.23 | +3.51% | 649,200 |
| Apr 1984 | $1.29 | $1.40 | $1.19 | $1.19 | -8.07% | 328,800 |
| Mar 1984 | $1.08 | $1.42 | $1.08 | $1.29 | +19.24% | 694,800 |
| Feb 1984 | $1.42 | $1.50 | $1.00 | $1.08 | -23.53% | 668,400 |
| Jan 1984 | $1.44 | $1.58 | $1.42 | $1.42 | 0.00% | 438,000 |
| Dec 1983 | $1.65 | $1.75 | $1.42 | $1.42 | -14.28% | 361,800 |
| Nov 1983 | $1.72 | $1.76 | $1.61 | $1.65 | -4.03% | 558,000 |
| Oct 1983 | $1.72 | $1.76 | $1.71 | $1.72 | 0.00% | 779,400 |
| Sep 1983 | $1.72 | $1.78 | $1.72 | $1.72 | 0.00% | 671,400 |
| Aug 1983 | $1.72 | $1.78 | $1.72 | $1.72 | 0.00% | 810,000 |
| Jul 1983 | $1.67 | $1.78 | $1.67 | $1.72 | +3.33% | 1,015,200 |
| Jun 1983 | $1.58 | $1.78 | $1.58 | $1.67 | +5.27% | 714,600 |
| May 1983 | $1.56 | $1.64 | $1.56 | $1.58 | +1.78% | 966,600 |
| Apr 1983 | $1.61 | $1.69 | $1.56 | $1.56 | -3.44% | 480,600 |
| Mar 1983 | $1.67 | $1.72 | $1.56 | $1.61 | -3.34% | 1,071,000 |
| Feb 1983 | $1.39 | $1.81 | $1.39 | $1.67 | +20.00% | 1,477,800 |
| Jan 1983 | $1.28 | $1.50 | $1.28 | $1.39 | +8.69% | 864,000 |
| Dec 1982 | $1.31 | $1.39 | $1.25 | $1.28 | -2.13% | 394,200 |
| Nov 1982 | $1.17 | $1.50 | $1.17 | $1.31 | +11.91% | 887,400 |
| Oct 1982 | $1.11 | $1.22 | $1.06 | $1.17 | +5.00% | 1,069,200 |
| Sep 1982 | $0.8889 | $1.19 | $0.8889 | $1.11 | +25.00% | 626,400 |
| Aug 1982 | $0.9167 | $1.00 | $0.8889 | $0.8889 | -3.03% | 496,800 |
| Jul 1982 | $0.9444 | $1.06 | $0.9167 | $0.9167 | -2.94% | 297,000 |
| Jun 1982 | $1.00 | $1.08 | $0.9167 | $0.9444 | -5.56% | 194,400 |
| May 1982 | $1.11 | $1.17 | $1.00 | $1.00 | -10.00% | 365,400 |
| Apr 1982 | $1.11 | $1.17 | $1.11 | $1.11 | 0.00% | 284,400 |
| Mar 1982 | $1.03 | $1.17 | $0.9722 | $1.11 | +8.10% | 460,800 |
| Feb 1982 | $1.25 | $1.31 | $1.03 | $1.03 | -17.78% | 250,200 |
| Jan 1982 | $1.06 | $1.36 | $1.06 | $1.25 | +21.62% | 568,800 |
| Dec 1981 | $1.08 | $1.11 | $0.8889 | $1.03 | -5.12% | 1,360,800 |
| Nov 1981 | $1.08 | $1.14 | $1.08 | $1.08 | 0.00% | 583,200 |
| Oct 1981 | $1.07 | $1.14 | $1.07 | $1.08 | +1.30% | 840,600 |
| Sep 1981 | $1.11 | $1.19 | $1.03 | $1.07 | -3.75% | 545,400 |
| Aug 1981 | $1.50 | $1.61 | $1.11 | $1.11 | -25.93% | 622,800 |
| Jul 1981 | $1.75 | $1.78 | $1.36 | $1.50 | -14.29% | 378,000 |
| Jun 1981 | $1.89 | $1.94 | $1.75 | $1.75 | -7.35% | 478,800 |
| May 1981 | $1.89 | $1.94 | $1.89 | $1.89 | 0.00% | 293,400 |
| Apr 1981 | $1.81 | $1.94 | $1.78 | $1.89 | +4.61% | 1,549,800 |
| Mar 1981 | $1.89 | $1.97 | $1.81 | $1.81 | -4.41% | 415,800 |
| Feb 1981 | $2.14 | $2.19 | $1.89 | $1.89 | -11.69% | 662,400 |
| Jan 1981 | $1.94 | $2.25 | $1.94 | $2.14 | +10.00% | 653,400 |
| Dec 1980 | $2.22 | $2.28 | $1.89 | $1.94 | -12.50% | 901,800 |
| Nov 1980 | $2.19 | $2.31 | $2.17 | $2.22 | +1.27% | 982,800 |
| Oct 1980 | $1.97 | $2.25 | $1.97 | $2.19 | +12.86% | 1,317,600 |
| Sep 1980 | $1.53 | $2.06 | $1.53 | $1.94 | +29.63% | 3,535,200 |
| Aug 1980 | $1.28 | $1.72 | $1.28 | $1.50 | +17.39% | 822,600 |
| Jul 1980 | $1.25 | $1.36 | $1.25 | $1.28 | +2.22% | 423,000 |
| Jun 1980 | $1.22 | $1.36 | $1.22 | $1.25 | +2.27% | 232,200 |
| May 1980 | $1.22 | $1.36 | $1.22 | $1.22 | 0.00% | 171,000 |
| Apr 1980 | $1.33 | $1.44 | $1.19 | $1.22 | -8.33% | 113,400 |
| Mar 1980 | $1.47 | $1.58 | $1.33 | $1.33 | – | 75,600 |
Seasonality
NDSN 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 | 0.9% | -0.5% | -1.0% | 2.1% | 0.4% | 3.2% | 3.6% | 0.1% | 0.9% | 0.6% | 3.8% | 0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.2% | 6.9% | -9.1% | 8.4% | -0.4% | 5.3% | -1.3% | 8.0% | 2.2% | -1.6% | ||
| 2025 | 5.6% | -4.5% | -3.7% | -6.0% | 11.8% | 1.5% | -0.1% | 5.1% | 1.2% | 2.2% | 2.5% | 1.5% |
| 2024 | -4.7% | 5.8% | 3.3% | -6.0% | -8.9% | -1.2% | 7.9% | 2.8% | 2.4% | -5.6% | 5.3% | -19.8% |
| 2023 | 2.3% | -9.5% | 1.2% | -2.7% | 1.1% | 13.9% | 1.4% | -2.7% | -8.6% | -4.7% | 10.7% | 12.5% |
| 2022 | -8.9% | -2.4% | 0.3% | -5.0% | 1.3% | -7.1% | 14.1% | -1.4% | -6.6% | 6.0% | 5.1% | 0.8% |
| 2021 | -10.9% | 7.7% | 3.3% | 6.4% | 5.1% | -1.0% | 3.0% | 5.7% | -0.2% | 6.7% | -0.0% | 0.6% |
| 2020 | 3.7% | -13.8% | -7.0% | 19.1% | 17.3% | 0.7% | 2.1% | -3.5% | 2.9% | 0.8% | 5.4% | -1.2% |
| 2019 | 8.6% | 5.0% | -2.4% | 10.1% | -13.7% | 12.5% | 0.2% | -3.7% | 7.6% | 7.2% | 5.8% | -1.6% |
| 2018 | -1.8% | -6.5% | 1.7% | -5.7% | -2.1% | 2.2% | 4.4% | 3.9% | -0.1% | -11.7% | -1.8% | -0.6% |
| 2017 | 1.3% | 6.0% | 2.3% | 1.9% | -7.2% | 4.7% | 4.7% | -13.7% | 8.4% | 6.9% | 1.3% | 14.3% |