NIKE, Inc. (NKE) stock
NKENYSERubber & Plastics FootwearFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 2, 2026Score 16/3019% below fair value
$38.67+0.25 (+0.65%)
Close on Oct 30, 2026Market cap $57.37BP/E 18.6Yield 4.22%
Price history
NIKE share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.67
+0.65% on the day
52-week range
$31.97 – $69.14
-44.1% from the high
Change over 52 weeks
-40.4%
From $64.90 on Oct 30, 2025
Average volume
30.71M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $35.45 | $39.24 | $31.97 | $38.67 | +9.24% | 853,821,970 |
| Sep 2026 | $38.36 | $38.93 | $35.16 | $35.40 | -9.37% | 697,674,450 |
| Aug 2026 | $42.57 | $43.21 | $38.17 | $39.06 | -6.35% | 573,801,860 |
| Jul 2026 | $41.40 | $45.04 | $40.11 | $41.71 | +1.61% | 473,533,060 |
| Jun 2026 | $45.52 | $46.31 | $40.00 | $41.05 | -11.20% | 541,954,960 |
| May 2026 | $44.82 | $47.65 | $41.35 | $46.23 | +4.22% | 436,932,390 |
| Apr 2026 | $46.56 | $46.97 | $42.09 | $44.36 | -16.02% | 605,339,900 |
| Mar 2026 | $59.90 | $61.53 | $50.95 | $52.82 | -15.05% | 367,414,470 |
| Feb 2026 | $61.66 | $68.49 | $60.43 | $62.18 | +0.60% | 286,629,589 |
| Jan 2026 | $64.00 | $67.13 | $61.02 | $61.81 | -2.98% | 323,176,870 |
| Dec 2025 | $63.77 | $69.14 | $56.99 | $63.71 | -1.42% | 504,665,779 |
| Nov 2025 | $64.72 | $66.26 | $60.29 | $64.63 | +0.06% | 289,929,413 |
| Oct 2025 | $74.35 | $76.97 | $64.25 | $64.59 | -7.37% | 352,342,145 |
| Sep 2025 | $75.64 | $76.05 | $68.03 | $69.73 | -9.87% | 302,858,376 |
| Aug 2025 | $73.45 | $80.17 | $72.53 | $77.37 | +3.59% | 189,002,181 |
| Jul 2025 | $71.99 | $79.99 | $71.03 | $74.69 | +5.14% | 323,789,461 |
| Jun 2025 | $60.05 | $74.19 | $59.19 | $71.04 | +17.25% | 413,335,699 |
| May 2025 | $56.68 | $63.75 | $56.26 | $60.59 | +7.43% | 330,972,251 |
| Apr 2025 | $63.83 | $65.40 | $52.28 | $56.40 | -11.15% | 574,280,900 |
| Mar 2025 | $79.99 | $80.96 | $62.65 | $63.48 | -20.08% | 365,165,691 |
| Feb 2025 | $74.90 | $82.44 | $68.62 | $79.43 | +3.29% | 287,270,520 |
| Jan 2025 | $76.25 | $78.86 | $70.32 | $76.90 | +1.63% | 244,247,134 |
| Dec 2024 | $77.92 | $81.18 | $74.55 | $75.67 | -3.94% | 276,323,091 |
| Nov 2024 | $77.05 | $79.86 | $72.71 | $78.77 | +2.13% | 209,971,889 |
| Oct 2024 | $88.00 | $89.64 | $75.20 | $77.13 | -12.75% | 266,030,898 |
| Sep 2024 | $82.71 | $90.62 | $76.74 | $88.40 | +6.10% | 256,007,372 |
| Aug 2024 | $74.70 | $85.43 | $70.75 | $83.32 | +11.30% | 250,749,976 |
| Jul 2024 | $75.50 | $77.06 | $70.91 | $74.86 | -0.68% | 395,927,916 |
| Jun 2024 | $94.52 | $98.04 | $74.55 | $75.37 | -20.70% | 306,544,970 |
| May 2024 | $91.81 | $95.07 | $90.09 | $95.05 | +3.02% | 195,701,460 |
| Apr 2024 | $93.81 | $96.22 | $88.77 | $92.26 | -1.83% | 200,137,758 |
| Mar 2024 | $103.87 | $103.94 | $91.72 | $93.98 | -9.57% | 228,711,586 |
| Feb 2024 | $101.90 | $107.43 | $99.05 | $103.93 | +2.36% | 158,034,443 |
| Jan 2024 | $107.61 | $107.85 | $99.67 | $101.53 | -6.48% | 188,421,808 |
| Dec 2023 | $110.33 | $123.39 | $106.81 | $108.57 | -1.54% | 218,563,002 |
| Nov 2023 | $102.55 | $112.15 | $99.97 | $110.27 | +7.30% | 154,349,245 |
| Oct 2023 | $96.20 | $105.65 | $93.73 | $102.77 | +7.48% | 192,279,793 |
| Sep 2023 | $101.97 | $102.96 | $88.66 | $95.62 | -5.99% | 193,191,149 |
| Aug 2023 | $110.00 | $111.95 | $96.55 | $101.71 | -7.86% | 159,465,306 |
| Jul 2023 | $111.06 | $111.30 | $103.67 | $110.39 | +0.02% | 135,391,319 |
| Jun 2023 | $104.18 | $114.76 | $102.90 | $110.37 | +4.85% | 216,118,678 |
| May 2023 | $126.92 | $128.68 | $104.83 | $105.26 | -16.93% | 166,775,708 |
| Apr 2023 | $122.50 | $127.49 | $117.85 | $126.72 | +3.33% | 81,950,996 |
| Mar 2023 | $117.95 | $126.06 | $115.79 | $122.64 | +3.24% | 156,972,321 |
| Feb 2023 | $127.90 | $131.31 | $117.34 | $118.79 | -6.71% | 101,180,787 |
| Jan 2023 | $118.55 | $129.23 | $112.36 | $127.33 | +8.82% | 135,012,453 |
| Dec 2022 | $110.09 | $119.18 | $101.68 | $117.01 | +6.67% | 194,181,661 |
| Nov 2022 | $95.69 | $109.69 | $88.72 | $109.69 | +18.35% | 157,348,461 |
| Oct 2022 | $83.13 | $94.35 | $82.22 | $92.68 | +11.50% | 200,875,433 |
| Sep 2022 | $105.80 | $113.36 | $82.50 | $83.12 | -21.92% | 206,299,724 |
| Aug 2022 | $114.00 | $118.47 | $105.81 | $106.45 | -7.37% | 127,467,601 |
| Jul 2022 | $101.64 | $115.21 | $99.53 | $114.92 | +12.45% | 136,292,191 |
| Jun 2022 | $119.83 | $123.82 | $100.78 | $102.20 | -14.01% | 172,755,359 |
| May 2022 | $124.43 | $126.20 | $103.46 | $118.85 | -4.69% | 162,629,575 |
| Apr 2022 | $134.45 | $139.14 | $120.48 | $124.70 | -7.33% | 128,184,636 |
| Mar 2022 | $136.72 | $139.86 | $116.75 | $134.56 | -1.46% | 201,082,914 |
| Feb 2022 | $149.50 | $149.68 | $130.93 | $136.55 | -7.78% | 115,406,632 |
| Jan 2022 | $167.53 | $167.91 | $139.56 | $148.07 | -11.16% | 131,529,125 |
| Dec 2021 | $170.89 | $173.37 | $155.47 | $166.67 | -1.52% | 123,499,971 |
| Nov 2021 | $167.80 | $179.10 | $165.89 | $169.24 | +1.17% | 117,599,152 |
| Oct 2021 | $145.22 | $167.63 | $144.37 | $167.29 | +15.19% | 132,974,091 |
| Sep 2021 | $164.92 | $166.62 | $144.42 | $145.23 | -11.84% | 171,241,974 |
| Aug 2021 | $169.06 | $174.38 | $164.20 | $164.74 | -1.65% | 94,306,559 |
| Jul 2021 | $154.07 | $167.87 | $153.89 | $167.51 | +8.43% | 115,026,751 |
| Jun 2021 | $137.85 | $156.40 | $126.68 | $154.49 | +13.21% | 193,655,102 |
| May 2021 | $133.37 | $139.36 | $130.48 | $136.46 | +2.90% | 119,863,317 |
| Apr 2021 | $134.69 | $138.24 | $125.70 | $132.62 | -0.20% | 146,687,138 |
| Mar 2021 | $135.64 | $146.66 | $125.44 | $132.89 | -1.40% | 175,615,389 |
| Feb 2021 | $135.37 | $145.88 | $131.58 | $134.78 | +0.89% | 109,515,789 |
| Jan 2021 | $142.85 | $147.10 | $130.27 | $133.59 | -5.57% | 99,295,680 |
| Dec 2020 | $136.44 | $147.95 | $134.67 | $141.47 | +5.03% | 131,303,263 |
| Nov 2020 | $122.37 | $136.35 | $121.10 | $134.70 | +12.18% | 109,160,896 |
| Oct 2020 | $127.73 | $131.38 | $118.80 | $120.08 | -4.35% | 113,432,860 |
| Sep 2020 | $112.00 | $130.38 | $110.21 | $125.54 | +12.20% | 193,221,881 |
| Aug 2020 | $98.03 | $112.79 | $96.55 | $111.89 | +14.63% | 115,999,356 |
| Jul 2020 | $98.50 | $100.18 | $95.11 | $97.61 | -0.45% | 114,805,676 |
| Jun 2020 | $98.40 | $104.69 | $93.44 | $98.05 | -0.54% | 183,216,991 |
| May 2020 | $85.67 | $100.69 | $84.11 | $98.58 | +13.08% | 135,747,813 |
| Apr 2020 | $79.49 | $91.39 | $77.16 | $87.18 | +5.37% | 165,097,654 |
| Mar 2020 | $89.60 | $94.98 | $60.00 | $82.74 | -7.43% | 344,653,680 |
| Feb 2020 | $99.00 | $103.89 | $85.15 | $89.38 | -7.19% | 138,975,490 |
| Jan 2020 | $101.36 | $105.62 | $95.92 | $96.30 | -4.95% | 122,258,940 |
| Dec 2019 | $94.09 | $101.79 | $91.31 | $101.31 | +8.36% | 130,840,167 |
| Nov 2019 | $90.18 | $95.12 | $88.74 | $93.49 | +4.40% | 109,150,077 |
| Oct 2019 | $94.13 | $96.87 | $88.94 | $89.55 | -4.65% | 156,457,894 |
| Sep 2019 | $84.00 | $94.08 | $83.62 | $93.92 | +11.15% | 136,016,231 |
| Aug 2019 | $85.26 | $86.77 | $78.19 | $84.50 | -1.78% | 138,169,213 |
| Jul 2019 | $84.93 | $89.87 | $84.22 | $86.03 | +2.48% | 117,817,101 |
| Jun 2019 | $77.24 | $86.85 | $77.08 | $83.95 | +8.83% | 134,666,373 |
| May 2019 | $87.73 | $87.95 | $77.07 | $77.14 | -12.17% | 161,722,405 |
| Apr 2019 | $85.04 | $90.00 | $83.97 | $87.83 | +4.30% | 115,689,785 |
| Mar 2019 | $86.93 | $88.59 | $80.89 | $84.21 | -1.77% | 156,202,707 |
| Feb 2019 | $81.83 | $86.40 | $80.83 | $85.73 | +4.70% | 101,149,000 |
| Jan 2019 | $72.79 | $81.95 | $71.21 | $81.88 | +10.44% | 150,338,405 |
| Dec 2018 | $77.10 | $79.00 | $66.53 | $74.14 | -1.30% | 177,885,782 |
| Nov 2018 | $75.23 | $78.59 | $69.52 | $75.12 | +0.11% | 131,239,195 |
| Oct 2018 | $85.10 | $85.85 | $70.69 | $75.04 | -11.43% | 195,679,550 |
| Sep 2018 | $79.39 | $86.04 | $79.00 | $84.72 | +3.07% | 164,206,019 |
| Aug 2018 | $76.50 | $83.68 | $76.50 | $82.20 | +6.88% | 123,287,774 |
| Jul 2018 | $78.58 | $79.48 | $75.06 | $76.91 | -3.48% | 121,313,341 |
| Jun 2018 | $72.12 | $81.00 | $71.15 | $79.68 | +10.97% | 155,479,137 |
| May 2018 | $67.98 | $73.49 | $66.64 | $71.80 | +4.99% | 128,633,282 |
| Apr 2018 | $65.97 | $70.00 | $63.21 | $68.39 | +2.93% | 158,132,332 |
| Mar 2018 | $67.24 | $67.69 | $63.89 | $66.44 | -0.88% | 172,967,199 |
| Feb 2018 | $67.67 | $70.25 | $62.09 | $67.03 | -1.74% | 159,661,384 |
| Jan 2018 | $62.85 | $68.83 | $62.55 | $68.22 | +9.06% | 155,294,566 |
| Dec 2017 | $60.42 | $65.19 | $59.24 | $62.55 | +3.53% | 197,813,268 |
| Nov 2017 | $55.42 | $61.21 | $54.59 | $60.42 | +9.87% | 182,029,402 |
| Oct 2017 | $52.16 | $57.25 | $50.35 | $54.99 | +6.06% | 247,191,086 |
| Sep 2017 | $53.00 | $54.16 | $51.03 | $51.85 | -1.82% | 211,358,019 |
| Aug 2017 | $59.00 | $60.53 | $52.07 | $52.81 | -10.57% | 173,967,332 |
| Jul 2017 | $58.37 | $60.00 | $57.00 | $59.05 | +0.08% | 157,786,261 |
| Jun 2017 | $53.06 | $59.71 | $50.79 | $59.00 | +11.34% | 273,255,558 |
| May 2017 | $55.43 | $55.45 | $50.81 | $52.99 | -4.37% | 223,291,372 |
| Apr 2017 | $55.74 | $56.69 | $54.50 | $55.41 | -0.57% | 137,891,690 |
| Mar 2017 | $57.86 | $59.00 | $53.76 | $55.73 | -2.50% | 248,861,697 |
| Feb 2017 | $52.98 | $58.42 | $52.05 | $57.16 | +8.05% | 178,300,385 |
| Jan 2017 | $51.99 | $54.12 | $51.63 | $52.90 | +4.07% | 175,520,010 |
| Dec 2016 | $50.11 | $53.35 | $50.06 | $50.83 | +1.52% | 213,838,563 |
| Nov 2016 | $50.50 | $51.89 | $49.01 | $50.07 | -0.22% | 165,616,791 |
| Oct 2016 | $52.54 | $53.06 | $50.00 | $50.18 | -4.69% | 190,293,580 |
| Sep 2016 | $57.67 | $59.18 | $52.12 | $52.65 | -8.66% | 230,941,100 |
| Aug 2016 | $55.73 | $60.33 | $54.28 | $57.64 | +3.86% | 181,042,100 |
| Jul 2016 | $55.07 | $58.87 | $54.82 | $55.50 | +0.54% | 166,822,100 |
| Jun 2016 | $53.33 | $55.64 | $51.48 | $55.20 | -0.04% | 316,677,800 |
| May 2016 | $59.09 | $59.99 | $55.17 | $55.22 | -6.31% | 192,375,000 |
| Apr 2016 | $61.22 | $61.85 | $56.89 | $58.94 | -4.12% | 178,121,800 |
| Mar 2016 | $61.97 | $65.44 | $57.95 | $61.47 | -0.19% | 230,587,100 |
| Feb 2016 | $61.75 | $63.50 | $53.64 | $61.59 | -0.68% | 211,308,000 |
| Jan 2016 | $61.11 | $62.59 | $56.59 | $62.01 | -0.78% | 201,105,100 |
| Dec 2015 | $66.06 | $68.20 | $62.15 | $62.50 | -5.50% | 234,856,100 |
| Nov 2015 | $65.87 | $67.65 | $60.21 | $66.14 | +0.95% | 163,167,800 |
| Oct 2015 | $61.58 | $66.76 | $60.50 | $65.52 | +6.55% | 177,921,400 |
| Sep 2015 | $54.49 | $62.98 | $54.02 | $61.49 | +10.04% | 222,222,800 |
| Aug 2015 | $57.76 | $58.86 | $47.25 | $55.88 | -3.01% | 169,758,600 |
| Jul 2015 | $54.48 | $57.97 | $54.30 | $57.61 | +6.67% | 126,937,800 |
| Jun 2015 | $50.89 | $55.17 | $50.39 | $54.01 | +6.25% | 137,113,200 |
| May 2015 | $49.94 | $52.75 | $49.71 | $50.84 | +2.86% | 114,083,800 |
| Apr 2015 | $50.00 | $51.00 | $49.07 | $49.42 | -1.49% | 112,486,800 |
| Mar 2015 | $48.45 | $51.90 | $47.59 | $50.17 | +3.31% | 189,358,200 |
| Feb 2015 | $46.34 | $48.71 | $45.35 | $48.56 | +5.28% | 138,933,400 |
| Jan 2015 | $48.28 | $48.73 | $46.02 | $46.13 | -4.06% | 130,906,000 |
| Dec 2014 | $49.33 | $49.75 | $46.42 | $48.08 | -3.16% | 168,706,000 |
| Nov 2014 | $46.68 | $49.88 | $46.31 | $49.65 | +6.80% | 99,490,000 |
| Oct 2014 | $44.46 | $47.07 | $41.93 | $46.49 | +4.23% | 183,619,800 |
| Sep 2014 | $39.18 | $45.15 | $39.18 | $44.60 | +13.56% | 217,202,400 |
| Aug 2014 | $38.27 | $40.15 | $37.95 | $39.28 | +1.84% | 115,312,800 |
| Jul 2014 | $38.87 | $39.97 | $38.15 | $38.57 | -0.54% | 134,401,800 |
| Jun 2014 | $38.50 | $39.58 | $36.57 | $38.78 | +0.83% | 165,319,600 |
| May 2014 | $36.41 | $38.47 | $35.77 | $38.46 | +5.43% | 113,444,000 |
| Apr 2014 | $37.01 | $37.59 | $35.30 | $36.48 | -1.23% | 166,126,400 |
| Mar 2014 | $38.82 | $40.05 | $36.51 | $36.93 | -5.67% | 178,531,800 |
| Feb 2014 | $36.38 | $39.53 | $34.93 | $39.15 | +7.48% | 136,880,200 |
| Jan 2014 | $39.08 | $39.42 | $35.76 | $36.43 | -7.36% | 167,970,600 |
| Dec 2013 | $39.74 | $40.13 | $37.71 | $39.32 | -0.63% | 162,278,800 |
| Nov 2013 | $37.90 | $39.94 | $37.79 | $39.57 | +4.46% | 102,247,600 |
| Oct 2013 | $36.52 | $38.45 | $34.98 | $37.88 | +4.30% | 178,418,000 |
| Sep 2013 | $31.81 | $37.63 | $31.75 | $36.32 | +15.63% | 226,198,200 |
| Aug 2013 | $31.62 | $33.43 | $31.30 | $31.41 | -0.16% | 136,639,400 |
| Jul 2013 | $31.97 | $32.33 | $30.95 | $31.46 | -1.19% | 139,193,800 |
| Jun 2013 | $30.80 | $32.04 | $29.56 | $31.84 | +3.28% | 179,310,200 |
| May 2013 | $31.78 | $33.04 | $30.78 | $30.83 | -3.05% | 143,206,000 |
| Apr 2013 | $29.50 | $31.89 | $28.99 | $31.80 | +7.78% | 147,312,200 |
| Mar 2013 | $27.21 | $30.13 | $26.64 | $29.51 | +8.35% | 197,793,600 |
| Feb 2013 | $27.23 | $27.95 | $26.75 | $27.23 | +0.76% | 123,347,800 |
| Jan 2013 | $26.20 | $27.79 | $25.70 | $27.03 | +4.75% | 149,268,200 |
| Dec 2012 | $24.42 | $26.56 | $24.15 | $25.80 | +5.87% | 187,460,200 |
| Nov 2012 | $22.98 | $25.08 | $22.41 | $24.37 | +6.68% | 188,968,400 |
| Oct 2012 | $23.73 | $24.53 | $22.58 | $22.85 | -3.72% | 198,277,200 |
| Sep 2012 | $24.30 | $25.23 | $23.20 | $23.73 | -2.52% | 252,478,000 |
| Aug 2012 | $23.38 | $24.82 | $22.76 | $24.34 | +4.30% | 212,740,400 |
| Jul 2012 | $22.10 | $24.44 | $22.01 | $23.34 | +6.35% | 277,826,000 |
| Jun 2012 | $26.57 | $27.48 | $21.28 | $21.95 | -18.86% | 339,438,800 |
| May 2012 | $27.98 | $28.70 | $26.07 | $27.05 | -3.30% | 205,013,600 |
| Apr 2012 | $27.11 | $28.00 | $26.48 | $27.97 | +3.16% | 181,148,644 |
| Mar 2012 | $27.22 | $28.24 | $26.52 | $27.11 | +0.48% | 230,840,400 |
| Feb 2012 | $26.10 | $27.07 | $25.64 | $26.98 | +3.78% | 148,473,600 |
| Jan 2012 | $24.34 | $26.24 | $24.13 | $26.00 | +7.91% | 193,462,000 |
| Dec 2011 | $23.84 | $24.56 | $23.22 | $24.09 | +0.20% | 221,889,600 |
| Nov 2011 | $23.38 | $24.38 | $22.45 | $24.05 | -0.18% | 196,018,400 |
| Oct 2011 | $21.24 | $24.42 | $20.25 | $24.09 | +12.68% | 232,694,800 |
| Sep 2011 | $21.59 | $23.14 | $20.05 | $21.38 | -1.32% | 327,130,000 |
| Aug 2011 | $22.61 | $22.62 | $19.25 | $21.66 | -3.88% | 346,141,200 |
| Jul 2011 | $22.41 | $23.56 | $22.14 | $22.54 | +0.19% | 241,526,400 |
| Jun 2011 | $21.09 | $22.65 | $19.86 | $22.50 | +6.55% | 337,338,800 |
| May 2011 | $20.70 | $21.63 | $20.35 | $21.11 | +2.59% | 197,235,200 |
| Apr 2011 | $18.99 | $20.68 | $18.96 | $20.58 | +8.75% | 223,100,800 |
| Mar 2011 | $22.41 | $22.78 | $17.36 | $18.93 | -14.97% | 425,141,200 |
| Feb 2011 | $20.69 | $22.29 | $20.66 | $22.26 | +7.94% | 177,180,400 |
| Jan 2011 | $21.46 | $21.65 | $20.25 | $20.62 | -3.44% | 181,603,600 |
| Dec 2010 | $21.87 | $23.12 | $21.28 | $21.36 | -0.82% | 212,482,800 |
| Nov 2010 | $20.47 | $21.74 | $20.07 | $21.53 | +5.76% | 189,888,800 |
| Oct 2010 | $20.24 | $20.85 | $19.76 | $20.36 | +1.62% | 222,612,800 |
| Sep 2010 | $17.78 | $20.43 | $17.71 | $20.04 | +14.49% | 283,139,600 |
| Aug 2010 | $18.60 | $18.75 | $17.08 | $17.50 | -4.94% | 221,693,200 |
| Jul 2010 | $16.97 | $18.53 | $16.59 | $18.41 | +9.02% | 268,348,800 |
| Jun 2010 | $17.86 | $18.98 | $16.83 | $16.89 | -6.67% | 306,146,800 |
| May 2010 | $19.00 | $19.64 | $16.75 | $18.10 | -4.65% | 370,556,400 |
| Apr 2010 | $18.49 | $19.63 | $18.27 | $18.98 | +3.28% | 199,108,000 |
| Mar 2010 | $16.98 | $18.84 | $16.82 | $18.38 | +8.73% | 245,335,600 |
| Feb 2010 | $15.99 | $16.96 | $15.22 | $16.90 | +6.04% | 196,404,000 |
| Jan 2010 | $16.52 | $16.52 | $15.74 | $15.94 | -3.51% | 183,847,600 |
| Dec 2009 | $16.32 | $16.66 | $15.44 | $16.52 | +1.82% | 214,435,200 |
| Nov 2009 | $15.59 | $16.59 | $15.45 | $16.22 | +4.36% | 175,682,400 |
| Oct 2009 | $16.00 | $16.59 | $15.27 | $15.55 | -3.89% | 302,178,800 |
| Sep 2009 | $13.73 | $16.24 | $13.31 | $16.18 | +16.81% | 426,029,200 |
| Aug 2009 | $14.25 | $14.57 | $13.70 | $13.85 | -2.21% | 269,588,000 |
| Jul 2009 | $13.04 | $14.44 | $12.65 | $14.16 | +9.39% | 297,748,000 |
| Jun 2009 | $14.47 | $14.99 | $12.54 | $12.95 | -9.24% | 379,703,200 |
| May 2009 | $13.22 | $14.29 | $12.19 | $14.26 | +8.73% | 309,504,000 |
| Apr 2009 | $11.55 | $14.08 | $11.41 | $13.12 | +11.90% | 287,046,000 |
| Mar 2009 | $10.21 | $12.07 | $9.56 | $11.72 | +12.91% | 412,890,800 |
| Feb 2009 | $11.14 | $12.28 | $10.02 | $10.38 | -8.22% | 289,726,800 |
| Jan 2009 | $12.74 | $13.50 | $10.89 | $11.31 | -11.27% | 280,087,600 |
| Dec 2008 | $13.07 | $14.33 | $11.77 | $12.75 | -4.23% | 364,402,400 |
| Nov 2008 | $14.34 | $14.63 | $10.67 | $13.31 | -7.60% | 379,518,400 |
| Oct 2008 | $16.55 | $16.76 | $11.62 | $14.41 | -13.86% | 580,011,200 |
| Sep 2008 | $15.39 | $17.00 | $14.62 | $16.73 | +10.38% | 429,137,200 |
| Aug 2008 | $14.61 | $16.20 | $14.44 | $15.15 | +3.29% | 239,295,600 |
| Jul 2008 | $14.90 | $15.11 | $13.66 | $14.67 | -1.56% | 398,798,800 |
| Jun 2008 | $17.07 | $17.57 | $14.41 | $14.90 | -12.81% | 380,941,200 |
| May 2008 | $16.70 | $17.22 | $16.02 | $17.09 | +2.35% | 262,823,600 |
| Apr 2008 | $17.15 | $17.50 | $16.30 | $16.70 | -1.76% | 292,848,000 |
| Mar 2008 | $15.06 | $17.65 | $14.18 | $17.00 | +12.96% | 388,726,800 |
| Feb 2008 | $15.41 | $15.75 | $14.88 | $15.05 | -1.84% | 240,372,800 |
| Jan 2008 | $16.08 | $16.18 | $12.88 | $15.33 | -4.53% | 419,696,000 |
| Dec 2007 | $16.24 | $16.98 | $15.56 | $16.06 | -2.15% | 233,625,200 |
| Nov 2007 | $16.49 | $16.55 | $15.23 | $16.41 | -0.92% | 233,026,000 |
| Oct 2007 | $14.70 | $16.64 | $14.65 | $16.57 | +12.96% | 353,234,800 |
| Sep 2007 | $14.01 | $15.25 | $13.54 | $14.67 | +4.12% | 291,098,800 |
| Aug 2007 | $14.30 | $14.66 | $13.00 | $14.09 | -0.19% | 346,503,200 |
| Jul 2007 | $14.68 | $15.09 | $13.86 | $14.11 | -3.16% | 319,975,200 |
| Jun 2007 | $14.19 | $14.82 | $12.97 | $14.57 | +2.71% | 389,084,000 |
| May 2007 | $13.47 | $14.28 | $13.09 | $14.19 | +5.37% | 259,559,600 |
| Apr 2007 | $13.35 | $13.78 | $13.20 | $13.47 | +1.37% | 203,464,800 |
| Mar 2007 | $12.89 | $13.76 | $12.77 | $13.28 | +1.71% | 329,332,800 |
| Feb 2007 | $12.33 | $13.61 | $12.31 | $13.06 | +5.73% | 283,613,600 |
| Jan 2007 | $12.25 | $12.54 | $11.87 | $12.35 | -0.22% | 273,166,400 |
| Dec 2006 | $12.34 | $12.65 | $11.85 | $12.38 | +0.08% | 258,766,400 |
| Nov 2006 | $11.51 | $12.41 | $11.32 | $12.37 | +7.69% | 213,671,200 |
| Oct 2006 | $5.43 | $11.76 | $5.43 | $11.49 | +109.96% | 439,468,000 |
| Sep 2006 | $5.05 | $5.55 | $4.99 | $5.47 | +8.32% | 901,910,400 |
| Aug 2006 | $4.94 | $5.06 | $4.72 | $5.05 | +2.23% | 842,211,200 |
| Jul 2006 | $5.07 | $5.11 | $4.88 | $4.94 | -2.37% | 630,403,200 |
| Jun 2006 | $5.03 | $5.31 | $4.93 | $5.06 | +0.80% | 652,769,600 |
| May 2006 | $5.12 | $5.20 | $4.84 | $5.02 | -1.76% | 534,056,000 |
| Apr 2006 | $5.32 | $5.36 | $5.03 | $5.11 | -3.95% | 413,036,800 |
| Mar 2006 | $5.41 | $5.51 | $5.25 | $5.32 | -2.03% | 637,020,800 |
| Feb 2006 | $5.07 | $5.49 | $5.07 | $5.43 | +7.31% | 504,756,800 |
| Jan 2006 | $5.43 | $5.51 | $5.03 | $5.06 | -53.36% | 695,025,600 |
| Dec 2005 | $10.72 | $11.44 | $10.47 | $10.85 | +1.75% | 477,540,800 |
| Nov 2005 | $10.50 | $11.07 | $10.43 | $10.66 | +1.49% | 233,533,600 |
| Oct 2005 | $10.26 | $10.54 | $9.99 | $10.51 | +2.90% | 261,707,200 |
| Sep 2005 | $9.86 | $10.66 | $9.57 | $10.21 | +3.51% | 577,649,600 |
| Aug 2005 | $10.48 | $11.13 | $9.67 | $9.86 | -5.83% | 356,301,600 |
| Jul 2005 | $10.77 | $11.06 | $10.43 | $10.48 | -3.23% | 280,231,200 |
| Jun 2005 | $10.29 | $11.37 | $10.26 | $10.83 | +5.35% | 368,506,400 |
| May 2005 | $9.60 | $10.47 | $9.48 | $10.28 | +7.02% | 278,782,400 |
| Apr 2005 | $10.49 | $10.53 | $9.39 | $9.60 | -7.80% | 276,904,000 |
| Mar 2005 | $10.88 | $11.07 | $10.18 | $10.41 | -4.19% | 383,329,600 |
| Feb 2005 | $10.83 | $10.99 | $10.33 | $10.87 | +0.64% | 209,337,600 |
| Jan 2005 | $11.33 | $11.42 | $10.59 | $10.80 | -4.73% | 196,313,600 |
| Dec 2004 | $10.60 | $11.55 | $10.60 | $11.34 | +7.12% | 196,408,800 |
| Nov 2004 | $10.13 | $10.98 | $10.09 | $10.58 | +4.12% | 222,089,600 |
| Oct 2004 | $9.88 | $10.24 | $9.58 | $10.16 | +3.18% | 287,974,400 |
| Sep 2004 | $9.38 | $10.00 | $9.32 | $9.85 | +4.63% | 325,137,600 |
| Aug 2004 | $9.09 | $9.61 | $8.58 | $9.41 | +3.22% | 183,336,000 |
| Jul 2004 | $9.47 | $9.52 | $8.66 | $9.12 | -3.68% | 278,935,200 |
| Jun 2004 | $8.90 | $9.67 | $8.66 | $9.47 | +6.47% | 284,468,000 |
| May 2004 | $8.97 | $8.99 | $8.23 | $8.89 | -1.11% | 289,113,600 |
| Apr 2004 | $9.73 | $9.82 | $8.91 | $8.99 | -7.60% | 200,372,800 |
| Mar 2004 | $9.21 | $9.82 | $9.03 | $9.73 | +6.31% | 323,888,000 |
| Feb 2004 | $8.70 | $9.33 | $8.69 | $9.16 | +5.15% | 229,177,600 |
| Jan 2004 | $8.59 | $8.83 | $8.29 | $8.71 | +1.75% | 184,354,400 |
| Dec 2003 | $8.43 | $8.57 | $7.90 | $8.56 | +1.80% | 265,883,200 |
| Nov 2003 | $7.99 | $8.44 | $7.59 | $8.41 | +5.24% | 239,918,400 |
| Oct 2003 | $7.60 | $8.12 | $7.59 | $7.99 | +5.06% | 238,666,400 |
| Sep 2003 | $7.13 | $7.78 | $6.88 | $7.60 | +6.74% | 261,538,400 |
| Aug 2003 | $6.44 | $7.13 | $6.20 | $7.12 | +10.13% | 184,159,200 |
| Jul 2003 | $6.69 | $6.81 | $6.28 | $6.47 | -3.27% | 224,850,400 |
| Jun 2003 | $7.01 | $7.19 | $6.58 | $6.69 | -4.47% | 327,230,400 |
| May 2003 | $6.72 | $7.07 | $6.44 | $7.00 | +4.60% | 230,232,000 |
| Apr 2003 | $6.44 | $6.96 | $6.28 | $6.69 | +4.10% | 218,646,400 |
| Mar 2003 | $5.81 | $6.68 | $5.69 | $6.43 | +10.89% | 328,340,800 |
| Feb 2003 | $5.58 | $5.87 | $5.30 | $5.80 | +4.11% | 197,583,200 |
| Jan 2003 | $5.57 | $6.05 | $5.32 | $5.57 | +0.16% | 209,041,600 |
| Dec 2002 | $5.75 | $5.89 | $5.15 | $5.56 | -0.69% | 267,160,800 |
| Nov 2002 | $5.89 | $6.03 | $5.35 | $5.60 | -5.11% | 245,716,800 |
| Oct 2002 | $5.40 | $6.03 | $4.82 | $5.90 | +9.29% | 302,560,000 |
| Sep 2002 | $5.35 | $5.72 | $5.04 | $5.40 | 0.00% | 274,517,600 |
| Aug 2002 | $6.06 | $6.06 | $5.06 | $5.40 | -12.40% | 407,546,400 |
| Jul 2002 | $6.79 | $7.23 | $5.64 | $6.16 | -8.13% | 339,646,400 |
| Jun 2002 | $6.71 | $7.04 | $6.03 | $6.71 | -0.19% | 284,765,600 |
| May 2002 | $6.61 | $7.05 | $6.50 | $6.72 | +0.79% | 227,011,200 |
| Apr 2002 | $7.45 | $7.45 | $6.60 | $6.67 | -11.13% | 276,537,600 |
| Mar 2002 | $7.35 | $8.04 | $7.13 | $7.50 | +1.95% | 258,675,200 |
| Feb 2002 | $7.48 | $7.58 | $7.09 | $7.36 | -1.75% | 171,968,000 |
| Jan 2002 | $7.04 | $7.63 | $6.83 | $7.49 | +6.52% | 256,148,800 |
| Dec 2001 | $6.62 | $7.30 | $6.25 | $7.03 | +6.13% | 308,527,200 |
| Nov 2001 | $6.08 | $6.80 | $5.96 | $6.62 | +7.35% | 179,064,000 |
| Oct 2001 | $5.85 | $6.37 | $5.77 | $6.17 | +5.45% | 247,352,800 |
| Sep 2001 | $6.28 | $6.50 | $5.09 | $5.85 | -6.38% | 242,140,800 |
| Aug 2001 | $5.91 | $6.48 | $5.81 | $6.25 | +5.15% | 186,447,200 |
| Jul 2001 | $5.23 | $6.01 | $5.04 | $5.94 | +13.24% | 198,777,600 |
| Jun 2001 | $5.15 | $5.63 | $5.06 | $5.25 | +2.17% | 221,994,400 |
| May 2001 | $5.15 | $5.72 | $4.78 | $5.14 | -1.70% | 202,687,200 |
| Apr 2001 | $5.04 | $5.26 | $4.54 | $5.23 | +3.62% | 198,206,400 |
| Mar 2001 | $4.88 | $5.16 | $4.42 | $5.04 | +3.38% | 227,849,600 |
| Feb 2001 | $6.88 | $7.17 | $4.66 | $4.88 | -29.05% | 310,156,800 |
| Jan 2001 | $6.84 | $7.51 | $6.34 | $6.88 | -1.44% | 307,727,200 |
| Dec 2000 | $5.34 | $7.13 | $5.03 | $6.98 | +30.94% | 242,557,600 |
| Nov 2000 | $4.96 | $5.62 | $4.89 | $5.33 | +6.73% | 135,044,000 |
| Oct 2000 | $5.01 | $5.44 | $4.37 | $4.99 | -0.31% | 181,374,400 |
| Sep 2000 | $5.05 | $5.25 | $4.44 | $5.01 | +1.22% | 229,575,200 |
| Aug 2000 | $5.47 | $6.06 | $4.95 | $4.95 | -9.54% | 187,812,000 |
| Jul 2000 | $5.13 | $5.97 | $4.97 | $5.47 | +9.89% | 118,205,600 |
| Jun 2000 | $5.39 | $5.61 | $4.35 | $4.98 | -7.14% | 148,908,800 |
| May 2000 | $5.43 | $5.89 | $4.73 | $5.36 | -1.29% | 145,275,200 |
| Apr 2000 | $5.13 | $5.73 | $4.55 | $5.43 | +9.62% | 187,183,200 |
| Mar 2000 | $3.55 | $5.00 | $3.23 | $4.95 | +39.34% | 325,264,000 |
| Feb 2000 | $5.68 | $6.06 | $3.31 | $3.55 | -37.50% | 397,492,800 |
| Jan 2000 | $6.16 | $6.69 | $5.67 | $5.69 | -8.20% | 142,004,800 |
| Dec 1999 | $5.72 | $6.98 | $4.98 | $6.20 | +7.74% | 235,860,800 |
| Nov 1999 | $6.97 | $7.05 | $5.51 | $5.75 | -17.86% | 237,304,800 |
| Oct 1999 | $7.08 | $7.41 | $6.66 | $7.00 | -1.54% | 148,224,000 |
| Sep 1999 | $5.78 | $7.23 | $5.78 | $7.11 | +21.66% | 221,071,200 |
| Aug 1999 | $6.48 | $6.82 | $5.77 | $5.84 | -10.10% | 160,040,000 |
| Jul 1999 | $7.64 | $7.70 | $6.47 | $6.50 | -17.95% | 227,159,200 |
| Jun 1999 | $7.59 | $8.13 | $6.79 | $7.92 | +4.00% | 188,289,600 |
| May 1999 | $7.76 | $8.37 | $7.27 | $7.62 | -2.01% | 157,863,200 |
| Apr 1999 | $7.21 | $8.09 | $6.84 | $7.77 | +7.80% | 177,753,600 |
| Mar 1999 | $6.59 | $7.94 | $6.25 | $7.21 | +7.95% | 309,294,400 |
| Feb 1999 | $6.00 | $6.88 | $5.71 | $6.68 | +17.45% | 190,380,800 |
| Jan 1999 | $5.07 | $5.73 | $4.84 | $5.69 | +12.17% | 190,421,600 |
| Dec 1998 | $4.94 | $5.30 | $4.36 | $5.07 | +1.41% | 229,710,400 |
| Nov 1998 | $5.44 | $5.95 | $4.91 | $5.00 | -7.78% | 171,960,000 |
| Oct 1998 | $4.53 | $5.61 | $4.44 | $5.42 | +17.83% | 139,511,200 |
| Sep 1998 | $4.32 | $5.25 | $3.88 | $4.60 | +6.13% | 218,813,600 |
| Aug 1998 | $5.55 | $5.66 | $4.33 | $4.34 | -22.05% | 206,505,600 |
| Jul 1998 | $6.34 | $6.59 | $5.49 | $5.56 | -8.60% | 221,866,400 |
| Jun 1998 | $5.72 | $6.24 | $5.42 | $6.09 | +5.84% | 132,468,000 |
| May 1998 | $5.98 | $6.09 | $5.66 | $5.75 | -3.67% | 125,297,600 |
| Apr 1998 | $5.53 | $6.09 | $5.36 | $5.97 | +7.91% | 209,955,200 |
| Mar 1998 | $5.48 | $5.95 | $5.34 | $5.53 | +0.86% | 264,640,800 |
| Feb 1998 | $5.04 | $5.94 | $4.97 | $5.48 | +9.52% | 384,157,600 |
| Jan 1998 | $4.91 | $5.41 | $4.86 | $5.01 | +2.56% | 246,700,000 |
| Dec 1997 | $6.12 | $6.26 | $4.72 | $4.88 | -19.77% | 402,532,800 |
| Nov 1997 | $5.99 | $6.41 | $5.78 | $6.09 | +3.32% | 186,445,600 |
| Oct 1997 | $6.66 | $6.72 | $5.63 | $5.89 | -11.09% | 332,632,000 |
| Sep 1997 | $6.80 | $7.06 | $6.55 | $6.63 | -0.70% | 335,854,400 |
| Aug 1997 | $7.76 | $7.88 | $6.59 | $6.67 | -14.77% | 313,789,600 |
| Jul 1997 | $7.27 | $8.02 | $6.95 | $7.83 | +7.28% | 323,491,200 |
| Jun 1997 | $7.22 | $7.77 | $6.86 | $7.30 | +1.52% | 346,074,400 |
| May 1997 | $7.08 | $8.31 | $6.72 | $7.19 | +2.22% | 652,409,600 |
| Apr 1997 | $7.72 | $7.91 | $6.41 | $7.03 | -9.09% | 590,005,600 |
| Mar 1997 | $8.84 | $9.14 | $7.67 | $7.73 | -13.91% | 330,716,800 |
| Feb 1997 | $8.52 | $9.55 | $7.89 | $8.98 | +5.12% | 197,195,200 |
| Jan 1997 | $7.47 | $8.67 | $7.23 | $8.55 | +13.96% | 235,096,000 |
| Dec 1996 | $7.13 | $7.84 | $6.44 | $7.50 | +5.49% | 241,409,600 |
| Nov 1996 | $7.42 | $7.48 | $6.45 | $7.11 | -3.80% | 360,784,000 |
| Oct 1996 | $7.63 | $8.00 | $7.19 | $7.39 | -2.88% | 195,209,600 |
| Sep 1996 | $6.65 | $7.84 | $6.62 | $7.61 | +12.73% | 207,443,200 |
| Aug 1996 | $6.45 | $6.95 | $6.45 | $6.75 | +4.98% | 132,184,000 |
| Jul 1996 | $6.43 | $6.91 | $5.98 | $6.43 | +0.12% | 263,596,800 |
| Jun 1996 | $6.27 | $6.74 | $6.08 | $6.42 | +2.37% | 137,120,000 |
| May 1996 | $5.48 | $6.51 | $5.47 | $6.27 | +14.71% | 207,619,200 |
| Apr 1996 | $5.08 | $5.91 | $4.86 | $5.47 | +7.69% | 219,643,200 |
| Mar 1996 | $4.09 | $5.37 | $4.09 | $5.08 | +25.00% | 240,600,000 |
| Feb 1996 | $4.17 | $4.31 | $3.97 | $4.06 | -6.81% | 193,336,000 |
| Jan 1996 | $4.30 | $4.46 | $3.98 | $4.36 | +0.18% | 166,953,600 |
| Dec 1995 | $3.63 | $4.40 | $3.62 | $4.35 | +20.04% | 152,985,600 |
| Nov 1995 | $3.53 | $3.91 | $3.50 | $3.63 | +2.43% | 139,150,400 |
| Oct 1995 | $3.48 | $3.65 | $3.36 | $3.54 | +1.91% | 173,388,800 |
| Sep 1995 | $2.89 | $3.55 | $2.83 | $3.47 | +19.98% | 277,667,200 |
| Aug 1995 | $2.83 | $3.02 | $2.79 | $2.89 | +2.49% | 179,542,400 |
| Jul 1995 | $2.62 | $2.90 | $2.60 | $2.82 | +7.59% | 168,070,400 |
| Jun 1995 | $2.46 | $2.68 | $2.44 | $2.63 | +6.50% | 160,800,000 |
| May 1995 | $2.39 | $2.52 | $2.38 | $2.46 | +2.94% | 161,600,000 |
| Apr 1995 | $2.34 | $2.40 | $2.21 | $2.39 | +2.16% | 208,822,400 |
| Mar 1995 | $2.25 | $2.44 | $2.24 | $2.34 | +4.35% | 248,832,000 |
| Feb 1995 | $2.20 | $2.31 | $2.15 | $2.25 | +1.23% | 154,931,200 |
| Jan 1995 | $2.31 | $2.31 | $2.18 | $2.22 | -4.85% | 171,318,400 |
| Dec 1994 | $2.00 | $2.39 | $1.99 | $2.33 | +16.83% | 218,908,800 |
| Nov 1994 | $1.90 | $2.04 | $1.86 | $2.00 | +4.93% | 119,628,800 |
| Oct 1994 | $1.85 | $1.96 | $1.82 | $1.90 | +2.74% | 86,121,600 |
| Sep 1994 | $2.02 | $2.07 | $1.82 | $1.85 | -7.96% | 171,948,800 |
| Aug 1994 | $1.93 | $2.08 | $1.92 | $2.01 | +4.67% | 192,784,000 |
| Jul 1994 | $1.87 | $2.00 | $1.82 | $1.92 | +2.93% | 186,275,200 |
| Jun 1994 | $1.84 | $1.90 | $1.76 | $1.87 | +1.27% | 165,734,400 |
| May 1994 | $1.68 | $1.93 | $1.66 | $1.84 | +10.03% | 189,664,000 |
| Apr 1994 | $1.64 | $1.84 | $1.63 | $1.68 | +1.18% | 163,840,000 |
| Mar 1994 | $1.61 | $1.82 | $1.58 | $1.66 | +2.42% | 292,531,200 |
| Feb 1994 | $1.57 | $1.63 | $1.53 | $1.62 | +3.50% | 167,766,400 |
| Jan 1994 | $1.45 | $1.65 | $1.45 | $1.56 | +8.11% | 267,929,600 |
| Dec 1993 | $1.51 | $1.52 | $1.35 | $1.45 | -3.40% | 334,928,000 |
| Nov 1993 | $1.51 | $1.70 | $1.49 | $1.50 | -1.03% | 234,256,000 |
| Oct 1993 | $1.41 | $1.55 | $1.40 | $1.51 | +7.49% | 244,019,200 |
| Sep 1993 | $1.68 | $1.70 | $1.35 | $1.41 | -16.47% | 355,510,400 |
| Aug 1993 | $1.77 | $1.80 | $1.54 | $1.68 | -4.22% | 224,012,800 |
| Jul 1993 | $1.72 | $1.81 | $1.68 | $1.76 | +2.04% | 269,683,200 |
| Jun 1993 | $2.27 | $2.34 | $1.69 | $1.72 | -23.96% | 351,235,200 |
| May 1993 | $2.14 | $2.41 | $2.13 | $2.27 | +6.23% | 178,752,000 |
| Apr 1993 | $2.39 | $2.39 | $2.12 | $2.13 | -10.93% | 189,539,200 |
| Mar 1993 | $2.25 | $2.48 | $2.20 | $2.39 | +6.24% | 201,008,000 |
| Feb 1993 | $2.57 | $2.79 | $2.02 | $2.25 | -11.64% | 242,966,400 |
| Jan 1993 | $2.60 | $2.73 | $2.46 | $2.55 | -1.66% | 163,939,200 |
| Dec 1992 | $2.69 | $2.81 | $2.59 | $2.59 | -3.77% | 187,875,200 |
| Nov 1992 | $2.44 | $2.82 | $2.44 | $2.70 | +10.75% | 158,806,400 |
| Oct 1992 | $2.48 | $2.48 | $2.32 | $2.43 | -2.04% | 165,008,000 |
| Sep 1992 | $2.26 | $2.51 | $2.24 | $2.48 | +9.85% | 185,708,800 |
| Aug 1992 | $2.23 | $2.29 | $2.14 | $2.26 | +0.87% | 115,926,400 |
| Jul 1992 | $1.95 | $2.26 | $1.87 | $2.24 | +15.49% | 199,916,800 |
| Jun 1992 | $1.82 | $1.96 | $1.72 | $1.94 | +7.11% | 173,193,600 |
| May 1992 | $1.96 | $2.06 | $1.77 | $1.81 | -7.38% | 213,974,400 |
| Apr 1992 | $2.09 | $2.24 | $1.84 | $1.96 | -7.05% | 254,089,600 |
| Mar 1992 | $2.29 | $2.34 | $2.04 | $2.11 | -7.71% | 187,872,000 |
| Feb 1992 | $2.31 | $2.42 | $2.11 | $2.28 | -0.85% | 133,628,800 |
| Jan 1992 | $2.22 | $2.42 | $2.17 | $2.30 | +1.73% | 217,632,000 |
| Dec 1991 | $1.82 | $2.37 | $1.79 | $2.26 | +22.93% | 190,147,200 |
| Nov 1991 | $1.73 | $1.96 | $1.71 | $1.84 | +6.56% | 212,531,200 |
| Oct 1991 | $1.69 | $1.77 | $1.55 | $1.73 | +2.08% | 245,801,600 |
| Sep 1991 | $1.56 | $1.71 | $1.48 | $1.69 | +8.52% | 233,571,200 |
| Aug 1991 | $1.36 | $1.56 | $1.32 | $1.56 | +14.33% | 297,177,600 |
| Jul 1991 | $1.13 | $1.37 | $1.11 | $1.36 | +20.76% | 305,676,800 |
| Jun 1991 | $1.24 | $1.30 | $1.10 | $1.13 | -9.12% | 269,859,200 |
| May 1991 | $1.48 | $1.54 | $1.19 | $1.24 | -16.32% | 427,395,200 |
| Apr 1991 | $1.44 | $1.57 | $1.33 | $1.48 | +2.98% | 325,856,000 |
| Mar 1991 | $1.50 | $1.70 | $1.37 | $1.44 | -3.91% | 298,153,600 |
| Feb 1991 | $1.49 | $1.68 | $1.36 | $1.50 | +0.52% | 350,928,000 |
| Jan 1991 | $1.26 | $1.49 | $1.10 | $1.49 | +18.64% | 312,720,000 |
| Dec 1990 | $1.08 | $1.26 | $1.08 | $1.26 | +17.95% | 319,811,200 |
| Nov 1990 | $0.8594 | $1.14 | $0.8516 | $1.07 | +24.09% | 339,955,200 |
| Oct 1990 | $0.9883 | $1.06 | $0.8125 | $0.8594 | -12.00% | 631,235,200 |
| Sep 1990 | $1.02 | $1.19 | $0.9023 | $0.9766 | -4.58% | 829,804,800 |
| Aug 1990 | $1.34 | $1.37 | $0.918 | $1.02 | -23.84% | 1,135,193,600 |
| Jul 1990 | $1.20 | $1.50 | $1.20 | $1.34 | +12.06% | 890,694,400 |
| Jun 1990 | $1.23 | $1.26 | $1.10 | $1.20 | -2.23% | 682,073,600 |
| May 1990 | $1.07 | $1.30 | $1.07 | $1.23 | +14.19% | 663,059,200 |
| Apr 1990 | $1.06 | $1.11 | $1.02 | $1.07 | +1.47% | 404,140,800 |
| Mar 1990 | $0.8867 | $1.11 | $0.8555 | $1.06 | +19.38% | 532,960,000 |
| Feb 1990 | $0.7891 | $0.8867 | $0.75 | $0.8867 | +12.38% | 363,891,200 |
| Jan 1990 | $0.832 | $0.8906 | $0.7617 | $0.7891 | -5.16% | 425,433,600 |
| Dec 1989 | $0.9219 | $0.9297 | $0.7383 | $0.832 | -9.75% | 660,038,400 |
| Nov 1989 | $0.9609 | $0.9922 | $0.8906 | $0.9219 | -4.07% | 598,048,000 |
| Oct 1989 | $1.03 | $1.08 | $0.8984 | $0.9609 | -7.52% | 596,755,200 |
| Sep 1989 | $0.8145 | $1.07 | $0.7988 | $1.04 | +27.58% | 870,624,000 |
| Aug 1989 | $0.7246 | $0.8145 | $0.709 | $0.8145 | +12.40% | 400,832,000 |
| Jul 1989 | $0.6367 | $0.7246 | $0.6289 | $0.7246 | +13.80% | 589,273,600 |
| Jun 1989 | $0.5938 | $0.7129 | $0.5938 | $0.6367 | +7.24% | 649,830,400 |
| May 1989 | $0.5723 | $0.6211 | $0.5664 | $0.5938 | +3.75% | 360,524,800 |
| Apr 1989 | $0.5254 | $0.5898 | $0.5234 | $0.5723 | +8.92% | 309,766,400 |
| Mar 1989 | $0.4688 | $0.5391 | $0.4629 | $0.5254 | +12.08% | 429,273,600 |
| Feb 1989 | $0.4727 | $0.5195 | $0.457 | $0.4688 | -0.83% | 331,891,200 |
| Jan 1989 | $0.4141 | $0.4883 | $0.3945 | $0.4727 | +14.15% | 576,480,000 |
| Dec 1988 | $0.4434 | $0.457 | $0.3809 | $0.4141 | -6.61% | 701,600,000 |
| Nov 1988 | $0.50 | $0.5273 | $0.416 | $0.4434 | -11.33% | 746,144,000 |
| Oct 1988 | $0.4609 | $0.5371 | $0.4531 | $0.50 | +8.47% | 442,604,800 |
| Sep 1988 | $0.3965 | $0.4785 | $0.3867 | $0.4609 | +16.26% | 668,224,000 |
| Aug 1988 | $0.3984 | $0.416 | $0.3672 | $0.3965 | -0.49% | 271,635,200 |
| Jul 1988 | $0.4453 | $0.4453 | $0.3848 | $0.3984 | -10.53% | 250,963,200 |
| Jun 1988 | $0.3789 | $0.4551 | $0.3613 | $0.4453 | +17.53% | 426,214,400 |
| May 1988 | $0.3926 | $0.4004 | $0.3438 | $0.3789 | -3.48% | 290,284,800 |
| Apr 1988 | $0.3477 | $0.3965 | $0.3359 | $0.3926 | +12.92% | 409,478,400 |
| Mar 1988 | $0.332 | $0.4141 | $0.3301 | $0.3477 | +4.71% | 1,000,524,800 |
| Feb 1988 | $0.2773 | $0.3594 | $0.2773 | $0.332 | +19.72% | 347,065,600 |
| Jan 1988 | $0.3047 | $0.3145 | $0.2695 | $0.2773 | -8.97% | 300,352,000 |
| Dec 1987 | $0.2441 | $0.3262 | $0.2324 | $0.3047 | +24.80% | 235,865,600 |
| Nov 1987 | $0.2617 | $0.2793 | $0.2383 | $0.2441 | -6.72% | 276,192,000 |
| Oct 1987 | $0.373 | $0.3809 | $0.2188 | $0.2617 | -29.84% | 583,648,000 |
| Sep 1987 | $0.3359 | $0.3867 | $0.3086 | $0.373 | +11.05% | 484,953,600 |
| Aug 1987 | $0.332 | $0.3535 | $0.3125 | $0.3359 | +0.59% | 294,572,800 |
| Jul 1987 | $0.2637 | $0.3438 | $0.2617 | $0.334 | +26.67% | 529,984,000 |
| Jun 1987 | $0.2637 | $0.2988 | $0.2539 | $0.2637 | 0.00% | 340,192,000 |
| May 1987 | $0.2617 | $0.2676 | $0.2344 | $0.2637 | +0.75% | 327,321,600 |
| Apr 1987 | $0.2832 | $0.2852 | $0.2461 | $0.2617 | -7.59% | 375,033,600 |
| Mar 1987 | $0.2344 | $0.2949 | $0.2188 | $0.2832 | +20.83% | 936,435,200 |
| Feb 1987 | $0.1934 | $0.2344 | $0.1914 | $0.2344 | +21.21% | 285,523,200 |
| Jan 1987 | $0.1836 | $0.2031 | $0.1797 | $0.1934 | +5.32% | 344,736,000 |
| Dec 1986 | $0.2188 | $0.2266 | $0.1777 | $0.1836 | -16.07% | 345,299,200 |
| Nov 1986 | $0.2285 | $0.248 | $0.1992 | $0.2188 | -4.27% | 574,054,400 |
| Oct 1986 | $0.166 | $0.2363 | $0.1621 | $0.2285 | +37.65% | 535,174,400 |
| Sep 1986 | $0.2285 | $0.2344 | $0.1621 | $0.166 | -27.35% | 343,833,600 |
| Aug 1986 | $0.2188 | $0.248 | $0.2109 | $0.2285 | +4.46% | 294,291,200 |
| Jul 1986 | $0.3047 | $0.3164 | $0.2129 | $0.2188 | -28.21% | 444,038,400 |
| Jun 1986 | $0.2734 | $0.3203 | $0.2578 | $0.3047 | +11.43% | 476,416,000 |
| May 1986 | $0.252 | $0.2793 | $0.2383 | $0.2734 | +8.53% | 224,198,400 |
| Apr 1986 | $0.2832 | $0.2832 | $0.2441 | $0.252 | -11.03% | 391,225,600 |
| Mar 1986 | $0.2559 | $0.291 | $0.2441 | $0.2832 | +10.69% | 564,608,000 |
| Feb 1986 | $0.2637 | $0.2754 | $0.2539 | $0.2559 | -2.96% | 334,777,600 |
| Jan 1986 | $0.2207 | $0.2656 | $0.2129 | $0.2637 | +19.47% | 624,236,800 |
| Dec 1985 | $0.207 | $0.2266 | $0.1973 | $0.2207 | +6.60% | 190,195,200 |
| Nov 1985 | $0.2109 | $0.2168 | $0.1875 | $0.207 | -1.85% | 165,196,800 |
| Oct 1985 | $0.209 | $0.2305 | $0.2051 | $0.2109 | +0.93% | 338,828,800 |
| Sep 1985 | $0.1953 | $0.2129 | $0.1777 | $0.209 | +7.00% | 163,948,800 |
| Aug 1985 | $0.1758 | $0.1973 | $0.1738 | $0.1953 | +11.11% | 189,760,000 |
| Jul 1985 | $0.168 | $0.1836 | $0.1641 | $0.1758 | +4.65% | 182,342,400 |
| Jun 1985 | $0.1738 | $0.1777 | $0.1523 | $0.168 | -3.37% | 165,734,400 |
| May 1985 | $0.1563 | $0.1836 | $0.1563 | $0.1738 | +12.66% | 225,062,400 |
| Apr 1985 | $0.1367 | $0.168 | $0.1289 | $0.1543 | +12.86% | 208,448,000 |
| Mar 1985 | $0.1426 | $0.1484 | $0.1309 | $0.1367 | -4.11% | 93,465,600 |
| Feb 1985 | $0.1445 | $0.1504 | $0.1406 | $0.1426 | -1.35% | 121,689,600 |
| Jan 1985 | $0.123 | $0.1582 | $0.123 | $0.1445 | +17.46% | 266,310,400 |
| Dec 1984 | $0.1211 | $0.1348 | $0.1094 | $0.123 | +1.61% | 119,411,200 |
| Nov 1984 | $0.1074 | $0.125 | $0.1055 | $0.1211 | +12.73% | 179,942,400 |
| Oct 1984 | $0.1406 | $0.1406 | $0.1035 | $0.1074 | -23.61% | 106,432,000 |
| Sep 1984 | $0.1602 | $0.1641 | $0.1367 | $0.1406 | -12.19% | 85,868,800 |
| Aug 1984 | $0.1309 | $0.1641 | $0.127 | $0.1602 | +22.39% | 236,665,600 |
| Jul 1984 | $0.1563 | $0.1582 | $0.123 | $0.1309 | -16.25% | 75,584,000 |
| Jun 1984 | $0.1523 | $0.166 | $0.1504 | $0.1563 | +2.56% | 66,144,000 |
| May 1984 | $0.1563 | $0.1816 | $0.1504 | $0.1523 | -2.50% | 109,984,000 |
| Apr 1984 | $0.1797 | $0.1797 | $0.1504 | $0.1563 | -13.04% | 131,961,600 |
| Mar 1984 | $0.1797 | $0.1953 | $0.1758 | $0.1797 | 0.00% | 159,302,400 |
| Feb 1984 | $0.2207 | $0.2207 | $0.1758 | $0.1797 | -18.58% | 199,980,800 |
| Jan 1984 | $0.2266 | $0.2559 | $0.2188 | $0.2207 | -2.59% | 141,209,600 |
| Dec 1983 | $0.2383 | $0.2559 | $0.2246 | $0.2266 | -4.92% | 139,084,800 |
| Nov 1983 | $0.2852 | $0.291 | $0.2305 | $0.2383 | -16.44% | 163,417,600 |
| Oct 1983 | $0.2637 | $0.293 | $0.2598 | $0.2852 | +8.15% | 181,651,200 |
| Sep 1983 | $0.2656 | $0.2832 | $0.2461 | $0.2637 | -0.74% | 193,721,600 |
| Aug 1983 | $0.2617 | $0.291 | $0.2539 | $0.2656 | +1.49% | 120,025,600 |
| Jul 1983 | $0.2676 | $0.3125 | $0.2422 | $0.2617 | -2.19% | 179,993,600 |
| Jun 1983 | $0.3066 | $0.3105 | $0.2637 | $0.2676 | -12.74% | 177,740,800 |
| May 1983 | $0.3105 | $0.3203 | $0.2813 | $0.3066 | -1.26% | 189,024,000 |
| Apr 1983 | $0.2617 | $0.334 | $0.25 | $0.3105 | +18.66% | 390,060,800 |
| Mar 1983 | $0.2793 | $0.2813 | $0.2363 | $0.2617 | -6.29% | 515,558,400 |
| Feb 1983 | $0.3125 | $0.3711 | $0.2461 | $0.2793 | -10.62% | 318,560,000 |
| Jan 1983 | $0.3525 | $0.3652 | $0.2969 | $0.3125 | -11.36% | 308,998,400 |
| Dec 1982 | $0.4072 | $0.4375 | $0.3516 | $0.3525 | -13.43% | 195,571,200 |
| Nov 1982 | $0.3672 | $0.4238 | $0.3457 | $0.4072 | +10.90% | 284,019,200 |
| Oct 1982 | $0.3633 | $0.3857 | $0.333 | $0.3672 | +1.08% | 383,360,000 |
| Sep 1982 | $0.3135 | $0.3701 | $0.3125 | $0.3633 | +15.89% | 164,275,200 |
| Aug 1982 | $0.2715 | $0.3154 | $0.2471 | $0.3135 | +15.47% | 180,953,600 |
| Jul 1982 | $0.2441 | $0.2813 | $0.2441 | $0.2715 | +11.20% | 134,566,400 |
| Jun 1982 | $0.2334 | $0.2461 | $0.2305 | $0.2441 | +4.60% | 81,356,800 |
| May 1982 | $0.2188 | $0.2363 | $0.2188 | $0.2334 | +6.70% | 67,379,200 |
| Apr 1982 | $0.2305 | $0.2373 | $0.2188 | $0.2188 | -4.68% | 84,697,600 |
| Mar 1982 | $0.2217 | $0.2314 | $0.1943 | $0.2295 | +3.52% | 76,761,600 |
| Feb 1982 | $0.2285 | $0.2383 | $0.2168 | $0.2217 | -2.99% | 66,739,200 |
| Jan 1982 | $0.2207 | $0.2324 | $0.2109 | $0.2285 | +3.54% | 80,934,400 |
| Dec 1981 | $0.2227 | $0.2266 | $0.2109 | $0.2207 | +1.80% | 52,467,200 |
| Nov 1981 | $0.207 | $0.2207 | $0.1992 | $0.2168 | +4.72% | 67,750,400 |
| Oct 1981 | $0.1484 | $0.2109 | $0.1465 | $0.207 | +39.47% | 120,896,000 |
| Sep 1981 | $0.1504 | $0.1699 | $0.1445 | $0.1484 | -1.30% | 28,992,000 |
| Aug 1981 | $0.168 | $0.168 | $0.1455 | $0.1504 | -11.49% | 25,753,600 |
| Jul 1981 | $0.1836 | $0.1895 | $0.1621 | $0.1699 | -6.45% | 29,542,400 |
| Jun 1981 | $0.1836 | $0.1953 | $0.1797 | $0.1816 | +2.20% | 95,462,400 |
| May 1981 | $0.1621 | $0.1836 | $0.1582 | $0.1777 | +9.64% | 43,097,600 |
| Apr 1981 | $0.1563 | $0.1797 | $0.1563 | $0.1621 | +10.67% | 79,936,000 |
| Mar 1981 | $0.1504 | $0.1582 | $0.1348 | $0.1465 | -2.60% | 46,528,000 |
| Feb 1981 | $0.1504 | $0.1563 | $0.1406 | $0.1504 | 0.00% | 27,174,400 |
| Jan 1981 | $0.168 | $0.1777 | $0.1504 | $0.1504 | -8.33% | 68,249,600 |
| Dec 1980 | $0.1797 | $0.1836 | $0.1406 | $0.1641 | – | 246,592,000 |
Seasonality
NKE 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 | 0.3% | -0.3% | -5.4% | -2.1% | -0.2% | 2.3% | 2.6% | 0.2% | -2.6% | 0.9% | 6.2% | 1.8% |
| Months up | 5 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -3.0% | 0.6% | -14.5% | -16.0% | 4.2% | -10.4% | 1.6% | -6.4% | -8.4% | 9.2% | ||
| 2025 | 1.6% | 3.3% | -19.7% | -11.2% | 7.4% | 18.0% | 5.1% | 3.6% | -9.4% | -7.4% | 0.1% | -0.8% |
| 2024 | -6.5% | 2.4% | -9.3% | -1.8% | 3.0% | -20.4% | -0.7% | 11.3% | 6.6% | -12.7% | 2.1% | -3.4% |
| 2023 | 8.8% | -6.7% | 3.5% | 3.3% | -16.9% | 5.2% | 0.0% | -7.9% | -5.7% | 7.5% | 7.3% | -1.2% |
| 2022 | -11.2% | -7.8% | -1.2% | -7.3% | -4.7% | -13.8% | 12.4% | -7.4% | -21.7% | 11.5% | 18.4% | 7.0% |
| 2021 | -5.6% | 1.1% | -1.4% | -0.2% | 3.1% | 13.2% | 8.4% | -1.5% | -11.8% | 15.2% | 1.2% | -1.3% |
| 2020 | -4.9% | -6.9% | -7.4% | 5.4% | 13.4% | -0.5% | -0.4% | 14.9% | 12.2% | -4.3% | 12.2% | 5.2% |
| 2019 | 10.4% | 4.7% | -1.5% | 4.3% | -11.9% | 8.8% | 2.5% | -1.5% | 11.1% | -4.7% | 4.7% | 8.4% |
| 2018 | 9.1% | -1.7% | -0.6% | 2.9% | 5.0% | 11.3% | -3.5% | 7.1% | 3.1% | -11.4% | 0.4% | -1.3% |
| 2017 | 4.1% | 8.1% | -2.2% | -0.6% | -4.4% | 11.7% | 0.1% | -10.3% | -1.8% | 6.1% | 9.9% | 3.9% |