Patrick Industries Inc (PATK) stock
PATKNasdaqMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 11/307% above fair value
$77.68+2.50 (+3.33%)
Close on Oct 30, 2026Market cap $2.49BP/E 18.4Yield –
Price history
Patrick Industries share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.68
+3.33% on the day
52-week range
$63.00 – $148.50
-47.7% from the high
Change over 52 weeks
-23.0%
From $100.83 on Oct 30, 2025
Average volume
695,546
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.75 | $77.91 | $63.00 | $77.68 | +14.61% | 18,006,261 |
| Sep 2026 | $81.83 | $84.03 | $67.00 | $67.78 | -17.06% | 12,436,596 |
| Aug 2026 | $83.79 | $89.12 | $81.29 | $81.72 | -1.01% | 9,035,804 |
| Jul 2026 | $88.26 | $90.61 | $81.29 | $82.55 | -8.05% | 16,242,983 |
| Jun 2026 | $89.07 | $96.19 | $82.35 | $89.78 | -0.82% | 13,475,278 |
| May 2026 | $93.07 | $98.39 | $83.96 | $90.52 | -2.67% | 10,129,213 |
| Apr 2026 | $111.17 | $121.39 | $90.00 | $93.00 | -16.27% | 13,021,797 |
| Mar 2026 | $122.28 | $124.47 | $105.48 | $111.07 | -10.28% | 7,102,706 |
| Feb 2026 | $126.97 | $148.50 | $122.00 | $123.79 | -1.89% | 7,157,378 |
| Jan 2026 | $108.05 | $135.17 | $107.20 | $126.17 | +16.36% | 6,731,608 |
| Dec 2025 | $106.82 | $116.32 | $104.86 | $108.43 | +0.19% | 6,105,467 |
| Nov 2025 | $103.54 | $109.21 | $95.25 | $108.22 | +3.69% | 5,006,288 |
| Oct 2025 | $102.81 | $106.60 | $95.91 | $104.37 | +0.91% | 6,221,195 |
| Sep 2025 | $110.53 | $116.22 | $101.86 | $103.43 | -7.53% | 5,355,433 |
| Aug 2025 | $98.95 | $116.78 | $95.60 | $111.85 | +15.02% | 7,029,499 |
| Jul 2025 | $91.73 | $103.25 | $91.02 | $97.24 | +5.39% | 7,198,860 |
| Jun 2025 | $85.44 | $93.12 | $82.24 | $92.27 | +7.47% | 5,947,885 |
| May 2025 | $83.66 | $89.97 | $78.60 | $85.86 | +11.54% | 6,584,758 |
| Apr 2025 | $84.10 | $89.13 | $72.99 | $76.98 | -8.96% | 10,017,028 |
| Mar 2025 | $91.24 | $92.80 | $82.00 | $84.56 | -6.67% | 8,122,555 |
| Feb 2025 | $94.50 | $98.60 | $88.51 | $90.60 | -6.73% | 6,966,327 |
| Jan 2025 | $83.08 | $98.37 | $81.47 | $97.14 | +16.92% | 7,171,464 |
| Dec 2024 | $89.40 | $93.31 | $81.42 | $83.08 | -7.27% | 9,657,945 |
| Nov 2024 | $84.01 | $95.23 | $76.45 | $89.59 | +6.68% | 10,234,930 |
| Oct 2024 | $95.00 | $98.90 | $83.85 | $83.99 | -11.51% | 5,514,403 |
| Sep 2024 | $85.15 | $98.53 | $81.37 | $94.91 | +10.18% | 6,566,473 |
| Aug 2024 | $87.51 | $90.67 | $75.27 | $86.15 | +0.91% | 4,937,824 |
| Jul 2024 | $73.32 | $87.94 | $69.86 | $85.37 | +17.97% | 6,340,876 |
| Jun 2024 | $77.02 | $77.02 | $67.72 | $72.37 | -5.28% | 7,391,350 |
| May 2024 | $70.09 | $78.63 | $67.84 | $76.40 | +9.68% | 4,648,966 |
| Apr 2024 | $79.61 | $80.64 | $67.91 | $69.66 | -12.54% | 4,207,169 |
| Mar 2024 | $79.85 | $82.39 | $72.09 | $79.65 | -0.39% | 7,769,168 |
| Feb 2024 | $67.12 | $80.33 | $66.29 | $79.96 | +19.47% | 5,048,698 |
| Jan 2024 | $67.17 | $69.55 | $60.67 | $66.93 | +0.04% | 3,730,074 |
| Dec 2023 | $54.80 | $68.33 | $54.80 | $66.90 | +22.32% | 6,203,327 |
| Nov 2023 | $50.07 | $57.50 | $49.81 | $54.69 | +9.17% | 3,579,315 |
| Oct 2023 | $49.95 | $50.78 | $46.77 | $50.10 | +0.12% | 3,788,334 |
| Sep 2023 | $56.13 | $57.15 | $48.96 | $50.04 | -10.26% | 4,385,411 |
| Aug 2023 | $57.44 | $57.99 | $52.03 | $55.76 | -3.36% | 3,316,983 |
| Jul 2023 | $53.10 | $58.24 | $50.62 | $57.70 | +8.19% | 3,134,046 |
| Jun 2023 | $43.63 | $54.33 | $43.31 | $53.33 | +22.08% | 5,233,410 |
| May 2023 | $45.60 | $47.55 | $42.38 | $43.69 | -4.52% | 4,085,287 |
| Apr 2023 | $45.93 | $47.37 | $42.70 | $45.75 | -0.26% | 4,215,749 |
| Mar 2023 | $48.46 | $50.07 | $43.26 | $45.87 | -5.55% | 6,056,344 |
| Feb 2023 | $47.28 | $51.97 | $47.10 | $48.57 | +2.65% | 5,145,727 |
| Jan 2023 | $40.63 | $47.68 | $39.63 | $47.31 | +17.11% | 4,973,569 |
| Dec 2022 | $37.73 | $42.21 | $36.89 | $40.40 | +8.35% | 7,780,484 |
| Nov 2022 | $31.03 | $37.70 | $29.39 | $37.29 | +22.36% | 5,485,051 |
| Oct 2022 | $29.39 | $33.87 | $27.83 | $30.47 | +4.27% | 6,159,586 |
| Sep 2022 | $35.24 | $35.93 | $28.21 | $29.23 | -17.24% | 6,898,231 |
| Aug 2022 | $40.18 | $44.07 | $35.21 | $35.31 | -12.76% | 5,438,860 |
| Jul 2022 | $34.34 | $41.09 | $34.01 | $40.48 | +17.13% | 5,190,353 |
| Jun 2022 | $40.13 | $41.04 | $33.19 | $34.56 | -13.76% | 7,091,982 |
| May 2022 | $41.83 | $46.33 | $36.01 | $40.07 | -3.44% | 7,363,999 |
| Apr 2022 | $40.40 | $43.15 | $36.53 | $41.50 | +3.23% | 8,096,221 |
| Mar 2022 | $47.14 | $48.99 | $40.07 | $40.20 | -15.48% | 7,384,906 |
| Feb 2022 | $43.84 | $48.28 | $42.73 | $47.56 | +10.78% | 6,071,273 |
| Jan 2022 | $54.14 | $55.46 | $40.14 | $42.93 | -20.19% | 8,804,355 |
| Dec 2021 | $54.37 | $57.51 | $48.50 | $53.79 | +1.15% | 10,173,741 |
| Nov 2021 | $52.19 | $55.79 | $51.67 | $53.18 | +2.39% | 4,312,764 |
| Oct 2021 | $55.67 | $59.19 | $51.29 | $51.94 | -6.47% | 4,366,402 |
| Sep 2021 | $54.40 | $56.94 | $51.28 | $55.53 | +2.07% | 3,744,123 |
| Aug 2021 | $55.31 | $58.71 | $53.54 | $54.41 | -1.23% | 3,344,031 |
| Jul 2021 | $48.99 | $55.85 | $45.91 | $55.09 | +13.19% | 4,647,767 |
| Jun 2021 | $57.47 | $58.36 | $47.00 | $48.67 | -14.82% | 7,113,764 |
| May 2021 | $61.09 | $65.61 | $56.65 | $57.13 | -4.35% | 4,070,722 |
| Apr 2021 | $57.17 | $65.89 | $56.91 | $59.73 | +5.41% | 3,704,962 |
| Mar 2021 | $53.33 | $62.56 | $50.11 | $56.67 | +7.69% | 5,082,937 |
| Feb 2021 | $46.93 | $56.69 | $44.67 | $52.62 | +14.29% | 4,925,072 |
| Jan 2021 | $46.22 | $50.91 | $44.38 | $46.04 | +1.04% | 4,420,706 |
| Dec 2020 | $42.79 | $48.56 | $41.18 | $45.57 | +8.42% | 5,470,169 |
| Nov 2020 | $37.97 | $45.59 | $36.22 | $42.03 | +13.08% | 6,857,452 |
| Oct 2020 | $39.01 | $45.67 | $35.53 | $37.17 | -3.08% | 5,525,395 |
| Sep 2020 | $37.34 | $39.95 | $31.82 | $38.35 | +2.33% | 5,845,749 |
| Aug 2020 | $43.43 | $45.65 | $37.00 | $37.47 | -12.10% | 5,099,186 |
| Jul 2020 | $41.47 | $46.56 | $36.45 | $42.63 | +4.41% | 7,247,854 |
| Jun 2020 | $34.91 | $41.97 | $34.79 | $40.83 | +18.08% | 8,221,744 |
| May 2020 | $26.55 | $38.91 | $24.42 | $34.58 | +25.84% | 7,829,400 |
| Apr 2020 | $17.82 | $30.91 | $14.27 | $27.48 | +46.38% | 8,812,373 |
| Mar 2020 | $35.61 | $36.87 | $11.13 | $18.77 | -46.70% | 12,093,502 |
| Feb 2020 | $34.95 | $42.92 | $34.03 | $35.22 | +1.83% | 5,626,031 |
| Jan 2020 | $35.39 | $37.43 | $33.77 | $34.59 | -1.05% | 4,520,663 |
| Dec 2019 | $33.27 | $36.45 | $31.58 | $34.95 | +5.88% | 5,213,739 |
| Nov 2019 | $33.18 | $35.33 | $32.17 | $33.01 | +0.22% | 4,908,952 |
| Oct 2019 | $28.81 | $33.21 | $26.30 | $32.94 | +15.23% | 6,584,498 |
| Sep 2019 | $23.81 | $29.15 | $21.99 | $28.59 | +18.65% | 6,799,877 |
| Aug 2019 | $30.48 | $30.84 | $22.14 | $24.09 | -21.21% | 5,951,838 |
| Jul 2019 | $33.48 | $33.48 | $28.01 | $30.58 | -6.75% | 5,125,281 |
| Jun 2019 | $26.98 | $33.13 | $26.92 | $32.79 | +20.59% | 4,692,997 |
| May 2019 | $33.31 | $33.42 | $26.97 | $27.19 | -18.21% | 6,793,739 |
| Apr 2019 | $30.58 | $37.24 | $29.71 | $33.25 | +10.04% | 10,080,046 |
| Mar 2019 | $30.52 | $31.88 | $26.97 | $30.21 | +0.24% | 6,553,898 |
| Feb 2019 | $26.61 | $32.43 | $25.64 | $30.14 | +13.31% | 8,025,582 |
| Jan 2019 | $19.30 | $26.87 | $19.19 | $26.60 | +34.75% | 10,811,802 |
| Dec 2018 | $27.00 | $27.47 | $18.21 | $19.74 | -25.45% | 12,627,309 |
| Nov 2018 | $29.24 | $32.07 | $25.52 | $26.48 | -8.71% | 8,301,082 |
| Oct 2018 | $39.58 | $39.89 | $26.44 | $29.01 | -26.50% | 10,485,826 |
| Sep 2018 | $42.47 | $45.00 | $38.97 | $39.47 | -7.50% | 6,136,256 |
| Aug 2018 | $40.83 | $43.83 | $37.73 | $42.67 | +4.49% | 5,609,902 |
| Jul 2018 | $37.83 | $41.63 | $36.90 | $40.83 | +7.74% | 6,121,144 |
| Jun 2018 | $40.83 | $42.70 | $37.73 | $37.90 | -6.19% | 7,098,279 |
| May 2018 | $37.97 | $42.80 | $37.00 | $40.40 | +6.50% | 7,898,180 |
| Apr 2018 | $41.17 | $41.87 | $34.58 | $37.93 | -8.00% | 9,927,539 |
| Mar 2018 | $41.00 | $45.07 | $39.30 | $41.23 | +0.65% | 6,807,419 |
| Feb 2018 | $42.20 | $46.57 | $37.37 | $40.97 | -4.06% | 9,344,396 |
| Jan 2018 | $46.90 | $48.23 | $42.40 | $42.70 | -7.78% | 7,445,300 |
| Dec 2017 | $44.78 | $46.93 | $42.62 | $46.30 | +2.94% | 4,498,521 |
| Nov 2017 | $41.89 | $45.09 | $38.02 | $44.98 | +8.82% | 3,991,614 |
| Oct 2017 | $37.64 | $42.78 | $36.91 | $41.33 | +10.58% | 4,196,189 |
| Sep 2017 | $32.87 | $37.87 | $31.51 | $37.38 | +13.65% | 3,493,686 |
| Aug 2017 | $34.00 | $34.42 | $30.20 | $32.89 | -2.76% | 3,118,611 |
| Jul 2017 | $32.73 | $38.07 | $30.84 | $33.82 | +4.46% | 4,165,722 |
| Jun 2017 | $29.67 | $35.33 | $29.33 | $32.38 | +10.05% | 5,547,841 |
| May 2017 | $31.73 | $33.71 | $28.51 | $29.42 | -6.83% | 6,405,541 |
| Apr 2017 | $31.51 | $32.73 | $26.71 | $31.58 | +0.21% | 7,749,694 |
| Mar 2017 | $36.13 | $37.00 | $29.62 | $31.51 | -11.21% | 12,597,787 |
| Feb 2017 | $36.62 | $38.27 | $34.11 | $35.49 | -2.32% | 4,823,751 |
| Jan 2017 | $33.93 | $37.11 | $33.73 | $36.33 | +7.14% | 5,713,818 |
| Dec 2016 | $31.67 | $35.18 | $30.80 | $33.91 | +6.94% | 5,732,997 |
| Nov 2016 | $25.44 | $32.38 | $22.58 | $31.71 | +24.41% | 5,153,985 |
| Oct 2016 | $27.32 | $28.87 | $24.71 | $25.49 | -7.38% | 5,107,313 |
| Sep 2016 | $28.43 | $29.72 | $25.97 | $27.52 | -3.30% | 7,720,875 |
| Aug 2016 | $28.78 | $29.74 | $26.45 | $28.46 | -0.82% | 14,765,850 |
| Jul 2016 | $26.80 | $30.90 | $26.57 | $28.69 | +7.08% | 6,944,400 |
| Jun 2016 | $23.76 | $26.80 | $22.71 | $26.80 | +12.84% | 7,626,150 |
| May 2016 | $20.44 | $23.90 | $19.27 | $23.75 | +16.53% | 6,404,400 |
| Apr 2016 | $20.01 | $22.48 | $19.82 | $20.38 | +1.01% | 5,803,875 |
| Mar 2016 | $19.72 | $21.68 | $18.73 | $20.17 | +2.72% | 9,522,450 |
| Feb 2016 | $15.37 | $19.89 | $13.01 | $19.64 | +26.44% | 7,983,675 |
| Jan 2016 | $19.07 | $19.29 | $13.81 | $15.53 | -19.66% | 7,416,900 |
| Dec 2015 | $18.42 | $19.56 | $17.23 | $19.33 | +5.00% | 7,688,025 |
| Nov 2015 | $18.00 | $18.64 | $16.70 | $18.41 | +2.09% | 5,039,550 |
| Oct 2015 | $17.50 | $21.33 | $17.39 | $18.04 | +2.76% | 6,511,500 |
| Sep 2015 | $16.44 | $21.06 | $16.44 | $17.55 | +4.50% | 10,545,525 |
| Aug 2015 | $15.96 | $17.85 | $15.35 | $16.80 | +4.86% | 4,844,250 |
| Jul 2015 | $17.04 | $18.25 | $15.42 | $16.02 | -5.28% | 3,559,500 |
| Jun 2015 | $17.97 | $17.97 | $16.02 | $16.91 | -4.56% | 4,146,525 |
| May 2015 | $17.93 | $18.15 | $16.82 | $17.72 | -0.43% | 4,339,579 |
| Apr 2015 | $18.54 | $19.22 | $17.05 | $17.80 | -3.55% | 4,360,840 |
| Mar 2015 | $16.40 | $19.20 | $16.32 | $18.45 | +12.71% | 6,044,293 |
| Feb 2015 | $12.72 | $17.62 | $12.70 | $16.37 | +28.49% | 5,100,644 |
| Jan 2015 | $13.05 | $13.16 | $12.03 | $12.74 | -2.23% | 4,290,306 |
| Dec 2014 | $13.15 | $13.47 | $11.51 | $13.03 | -1.37% | 3,907,918 |
| Nov 2014 | $12.70 | $13.98 | $12.58 | $13.21 | +4.38% | 3,839,068 |
| Oct 2014 | $12.50 | $13.08 | $10.29 | $12.66 | +0.85% | 6,518,481 |
| Sep 2014 | $12.44 | $13.01 | $11.79 | $12.55 | +1.61% | 3,511,693 |
| Aug 2014 | $12.30 | $13.01 | $11.65 | $12.35 | +0.10% | 4,576,505 |
| Jul 2014 | $13.89 | $14.25 | $12.20 | $12.34 | -10.60% | 5,518,469 |
| Jun 2014 | $11.26 | $13.87 | $11.14 | $13.80 | +23.25% | 4,567,393 |
| May 2014 | $11.90 | $12.69 | $11.06 | $11.20 | -5.67% | 4,487,744 |
| Apr 2014 | $13.12 | $13.59 | $11.56 | $11.87 | -9.61% | 4,449,607 |
| Mar 2014 | $12.43 | $13.30 | $11.27 | $13.13 | +5.07% | 5,637,268 |
| Feb 2014 | $10.61 | $13.57 | $9.88 | $12.50 | +17.19% | 5,758,091 |
| Jan 2014 | $8.57 | $10.67 | $8.38 | $10.67 | +24.44% | 4,980,830 |
| Dec 2013 | $9.23 | $9.24 | $7.92 | $8.57 | -7.42% | 4,015,246 |
| Nov 2013 | $9.31 | $9.42 | $8.48 | $9.26 | -0.09% | 4,351,729 |
| Oct 2013 | $8.85 | $10.14 | $8.16 | $9.27 | +4.09% | 5,955,192 |
| Sep 2013 | $8.09 | $9.27 | $7.93 | $8.90 | +10.97% | 3,337,542 |
| Aug 2013 | $7.48 | $8.22 | $6.46 | $8.02 | +8.71% | 3,498,532 |
| Jul 2013 | $6.20 | $7.68 | $6.13 | $7.38 | +19.82% | 4,217,405 |
| Jun 2013 | $5.83 | $6.75 | $5.39 | $6.16 | +6.67% | 4,527,568 |
| May 2013 | $5.97 | $6.52 | $5.73 | $5.77 | -3.80% | 5,938,996 |
| Apr 2013 | $4.63 | $6.08 | $4.07 | $6.00 | +28.55% | 8,141,517 |
| Mar 2013 | $3.93 | $4.73 | $3.88 | $4.67 | +18.85% | 6,003,119 |
| Feb 2013 | $4.92 | $5.14 | $3.19 | $3.93 | -19.44% | 11,026,805 |
| Jan 2013 | $4.73 | $5.14 | $4.36 | $4.88 | +5.78% | 5,975,442 |
| Dec 2012 | $5.15 | $5.24 | $4.17 | $4.61 | -10.47% | 6,423,306 |
| Nov 2012 | $5.26 | $5.78 | $4.76 | $5.15 | -1.64% | 10,954,916 |
| Oct 2012 | $4.64 | $6.02 | $4.60 | $5.24 | +14.22% | 16,332,304 |
| Sep 2012 | $3.84 | $4.61 | $3.74 | $4.58 | +19.00% | 6,798,266 |
| Aug 2012 | $3.47 | $4.14 | $3.11 | $3.85 | +11.68% | 5,538,379 |
| Jul 2012 | $3.77 | $4.52 | $3.41 | $3.45 | -8.71% | 10,107,456 |
| Jun 2012 | $3.82 | $4.24 | $3.14 | $3.78 | -2.97% | 13,684,281 |
| May 2012 | $3.84 | $4.29 | $3.30 | $3.89 | +1.54% | 11,840,852 |
| Apr 2012 | $3.59 | $3.97 | $2.37 | $3.83 | +6.50% | 14,489,154 |
| Mar 2012 | $1.83 | $3.60 | $1.83 | $3.60 | +96.93% | 7,620,420 |
| Feb 2012 | $1.72 | $2.00 | $1.52 | $1.83 | +7.87% | 2,834,892 |
| Jan 2012 | $1.22 | $2.03 | $1.21 | $1.69 | +39.51% | 4,056,351 |
| Dec 2011 | $0.80 | $1.40 | $0.80 | $1.21 | +48.55% | 1,420,982 |
| Nov 2011 | $0.5926 | $0.8178 | $0.5807 | $0.8178 | +37.31% | 553,501 |
| Oct 2011 | $0.5481 | $0.6963 | $0.4563 | $0.5956 | +8.06% | 833,968 |
| Sep 2011 | $0.5926 | $0.6222 | $0.5422 | $0.5511 | -6.59% | 264,534 |
| Aug 2011 | $0.637 | $0.6963 | $0.5659 | $0.59 | -0.44% | 482,961 |
| Jul 2011 | $0.6193 | $0.6815 | $0.5837 | $0.5926 | -4.31% | 325,356 |
| Jun 2011 | $0.6607 | $0.7644 | $0.5333 | $0.6193 | -6.28% | 659,479 |
| May 2011 | $0.6963 | $0.8207 | $0.6252 | $0.6607 | -6.30% | 266,629 |
| Apr 2011 | $0.8237 | $0.8504 | $0.6963 | $0.7052 | -12.82% | 229,168 |
| Mar 2011 | $0.6074 | $0.8563 | $0.5778 | $0.8089 | +31.25% | 807,673 |
| Feb 2011 | $0.6578 | $0.6933 | $0.5778 | $0.6163 | -3.26% | 369,903 |
| Jan 2011 | $0.5956 | $0.6519 | $0.5511 | $0.637 | +13.16% | 569,368 |
| Dec 2010 | $0.5185 | $0.6193 | $0.4948 | $0.563 | +6.22% | 730,746 |
| Nov 2010 | $0.58 | $0.58 | $0.5067 | $0.53 | -9.66% | 765,282 |
| Oct 2010 | $0.6459 | $0.6874 | $0.5363 | $0.5867 | -7.04% | 720,471 |
| Sep 2010 | $0.637 | $0.7407 | $0.5393 | $0.6311 | +1.43% | 748,826 |
| Aug 2010 | $0.7259 | $0.8889 | $0.5719 | $0.6222 | +5.00% | 1,034,105 |
| Jul 2010 | $0.5481 | $0.6459 | $0.5333 | $0.5926 | +8.11% | 321,987 |
| Jun 2010 | $0.8593 | $0.9067 | $0.5363 | $0.5481 | -26.00% | 638,919 |
| May 2010 | $1.02 | $1.02 | $0.7111 | $0.7407 | -23.31% | 751,283 |
| Apr 2010 | $0.8593 | $1.09 | $0.7941 | $0.9659 | +12.41% | 937,370 |
| Mar 2010 | $0.7644 | $0.96 | $0.7348 | $0.8593 | +9.43% | 806,632 |
| Feb 2010 | $0.7852 | $0.8563 | $0.72 | $0.7852 | +3.11% | 321,028 |
| Jan 2010 | $0.7289 | $0.9541 | $0.7259 | $0.7615 | +5.76% | 708,760 |
| Dec 2009 | $0.6163 | $0.7319 | $0.5926 | $0.72 | +14.08% | 451,541 |
| Nov 2009 | $0.5037 | $0.7437 | $0.5037 | $0.6311 | +6.50% | 394,761 |
| Oct 2009 | $1.06 | $1.17 | $0.5659 | $0.5926 | -43.02% | 872,370 |
| Sep 2009 | $0.7467 | $1.48 | $0.7467 | $1.04 | +31.95% | 1,636,880 |
| Aug 2009 | $0.4444 | $0.8533 | $0.4444 | $0.7881 | +83.45% | 1,869,299 |
| Jul 2009 | $0.40 | $0.80 | $0.3111 | $0.4296 | -2.03% | 3,324,907 |
| Jun 2009 | $0.163 | $0.5156 | $0.15 | $0.4385 | +164.29% | 2,112,212 |
| May 2009 | $0.2222 | $0.2311 | $0.163 | $0.1659 | +9.80% | 1,683,115 |
| Apr 2009 | $0.1156 | $0.22 | $0.1007 | $0.1511 | +4.08% | 1,516,314 |
| Mar 2009 | $0.14 | $0.1689 | $0.0652 | $0.1452 | +11.68% | 511,317 |
| Feb 2009 | $0.1689 | $0.21 | $0.1215 | $0.13 | -23.03% | 393,525 |
| Jan 2009 | $0.1185 | $0.237 | $0.1185 | $0.1689 | -10.94% | 253,130 |
| Dec 2008 | $0.2222 | $0.2815 | $0.0741 | $0.1896 | -4.48% | 704,030 |
| Nov 2008 | $0.6548 | $0.6963 | $0.1511 | $0.1985 | -65.10% | 369,229 |
| Oct 2008 | $1.70 | $1.70 | $0.3585 | $0.5689 | -64.71% | 1,366,879 |
| Sep 2008 | $2.09 | $2.30 | $1.59 | $1.61 | -20.58% | 348,305 |
| Aug 2008 | $2.07 | $2.68 | $1.95 | $2.03 | -1.72% | 206,531 |
| Jul 2008 | $2.28 | $2.29 | $1.95 | $2.07 | -6.94% | 201,766 |
| Jun 2008 | $2.15 | $2.36 | $1.88 | $2.22 | +3.17% | 420,710 |
| May 2008 | $1.93 | $2.42 | $1.87 | $2.15 | +11.69% | 484,989 |
| Apr 2008 | $2.26 | $2.26 | $1.85 | $1.93 | -7.15% | 338,179 |
| Mar 2008 | $2.41 | $2.65 | $2.01 | $2.07 | -10.60% | 158,961 |
| Feb 2008 | $2.50 | $2.84 | $2.07 | $2.32 | -11.52% | 974,032 |
| Jan 2008 | $2.79 | $2.92 | $2.32 | $2.62 | -11.14% | 493,426 |
| Dec 2007 | $3.43 | $3.48 | $2.68 | $2.95 | -16.02% | 566,667 |
| Nov 2007 | $3.56 | $3.58 | $2.74 | $3.51 | +1.54% | 483,980 |
| Oct 2007 | $3.58 | $4.01 | $3.32 | $3.46 | -1.18% | 307,132 |
| Sep 2007 | $4.23 | $4.46 | $3.35 | $3.50 | -15.57% | 474,194 |
| Aug 2007 | $4.80 | $5.16 | $3.78 | $4.15 | -15.71% | 586,581 |
| Jul 2007 | $4.57 | $5.42 | $4.40 | $4.92 | +5.39% | 592,656 |
| Jun 2007 | $4.01 | $4.88 | $4.01 | $4.67 | +15.97% | 743,518 |
| May 2007 | $3.47 | $4.33 | $3.13 | $4.03 | +15.56% | 455,630 |
| Apr 2007 | $3.55 | $3.81 | $3.27 | $3.48 | -1.92% | 289,241 |
| Mar 2007 | $3.18 | $3.55 | $2.67 | $3.55 | +3.36% | 104,967 |
| Feb 2007 | $3.48 | $3.56 | $3.41 | $3.44 | -1.11% | 58,053 |
| Jan 2007 | $3.53 | $3.70 | $3.47 | $3.48 | -6.16% | 56,703 |
| Dec 2006 | $3.59 | $3.82 | $3.52 | $3.70 | +3.22% | 91,806 |
| Nov 2006 | $3.80 | $3.99 | $3.56 | $3.59 | -9.09% | 83,364 |
| Oct 2006 | $3.68 | $3.98 | $3.42 | $3.95 | +7.08% | 389,142 |
| Sep 2006 | $3.78 | $3.85 | $3.44 | $3.69 | -2.43% | 704,030 |
| Aug 2006 | $3.59 | $3.81 | $3.45 | $3.78 | +3.24% | 297,679 |
| Jul 2006 | $3.34 | $3.66 | $2.74 | $3.66 | +9.58% | 322,317 |
| Jun 2006 | $3.74 | $3.74 | $3.23 | $3.34 | -9.04% | 189,003 |
| May 2006 | $3.69 | $3.97 | $3.41 | $3.67 | +0.90% | 299,707 |
| Apr 2006 | $3.61 | $3.70 | $3.39 | $3.64 | +3.45% | 134,330 |
| Mar 2006 | $3.34 | $3.64 | $3.17 | $3.52 | +11.04% | 144,118 |
| Feb 2006 | $3.19 | $3.67 | $3.03 | $3.17 | -1.47% | 572,066 |
| Jan 2006 | $3.19 | $3.34 | $3.08 | $3.21 | +53.82% | 180,568 |
| Dec 2005 | $2.13 | $2.25 | $1.95 | $2.09 | -1.88% | 821,137 |
| Nov 2005 | $1.98 | $2.18 | $1.95 | $2.13 | +8.12% | 298,181 |
| Oct 2005 | $2.11 | $2.25 | $1.90 | $1.97 | -6.64% | 570,037 |
| Sep 2005 | $1.95 | $2.46 | $1.86 | $2.11 | +18.54% | 1,708,597 |
| Aug 2005 | $1.90 | $2.02 | $1.62 | $1.78 | -4.81% | 401,458 |
| Jul 2005 | $1.91 | $1.93 | $1.86 | $1.87 | -3.11% | 94,670 |
| Jun 2005 | $1.72 | $2.02 | $1.68 | $1.93 | +9.04% | 375,641 |
| May 2005 | $1.82 | $1.83 | $1.69 | $1.77 | -2.75% | 130,613 |
| Apr 2005 | $1.98 | $1.99 | $1.79 | $1.82 | -9.90% | 512,328 |
| Mar 2005 | $2.04 | $2.09 | $1.98 | $2.02 | +0.50% | 351,335 |
| Feb 2005 | $1.99 | $2.05 | $1.82 | $2.01 | +1.01% | 594,339 |
| Jan 2005 | $2.04 | $2.17 | $1.97 | $1.99 | -1.00% | 217,692 |
| Dec 2004 | $2.13 | $2.13 | $1.91 | $2.01 | -7.80% | 149,345 |
| Nov 2004 | $2.06 | $2.22 | $1.70 | $2.18 | +5.83% | 621,172 |
| Oct 2004 | $2.31 | $2.31 | $2.06 | $2.06 | -12.71% | 260,214 |
| Sep 2004 | $2.17 | $2.36 | $1.98 | $2.36 | +8.76% | 187,820 |
| Aug 2004 | $2.02 | $2.26 | $1.95 | $2.17 | +9.05% | 777,097 |
| Jul 2004 | $1.98 | $2.41 | $1.89 | $1.99 | +3.11% | 430,313 |
| Jun 2004 | $2.02 | $2.03 | $1.93 | $1.93 | -4.46% | 257,176 |
| May 2004 | $2.13 | $2.15 | $1.87 | $2.02 | -5.16% | 368,046 |
| Apr 2004 | $1.90 | $2.51 | $1.89 | $2.13 | +12.11% | 416,139 |
| Mar 2004 | $1.90 | $1.98 | $1.79 | $1.90 | +4.40% | 1,027,690 |
| Feb 2004 | $1.72 | $1.91 | $1.61 | $1.82 | +8.33% | 465,749 |
| Jan 2004 | $1.63 | $1.87 | $1.61 | $1.68 | +2.97% | 371,081 |
| Dec 2003 | $1.70 | $1.74 | $1.52 | $1.63 | -2.60% | 672,314 |
| Nov 2003 | $1.51 | $1.75 | $1.51 | $1.68 | +11.00% | 485,504 |
| Oct 2003 | $1.35 | $1.53 | $1.35 | $1.51 | +11.53% | 142,268 |
| Sep 2003 | $1.28 | $1.36 | $1.27 | $1.35 | +5.39% | 100,245 |
| Aug 2003 | $1.33 | $1.37 | $1.25 | $1.28 | -4.41% | 654,591 |
| Jul 2003 | $1.35 | $1.43 | $1.25 | $1.34 | +6.58% | 536,129 |
| Jun 2003 | $1.28 | $1.32 | $1.26 | $1.26 | -1.84% | 223,265 |
| May 2003 | $1.28 | $1.37 | $1.25 | $1.28 | -1.52% | 363,497 |
| Apr 2003 | $1.33 | $1.40 | $1.25 | $1.30 | -2.22% | 682,942 |
| Mar 2003 | $1.44 | $1.49 | $1.32 | $1.33 | -8.29% | 629,783 |
| Feb 2003 | $1.38 | $1.51 | $1.38 | $1.45 | +6.82% | 66,331 |
| Jan 2003 | $1.29 | $1.49 | $1.28 | $1.36 | +5.84% | 564,986 |
| Dec 2002 | $1.38 | $1.48 | $1.07 | $1.29 | -7.00% | 525,497 |
| Nov 2002 | $1.50 | $1.52 | $1.20 | $1.38 | -8.62% | 469,305 |
| Oct 2002 | $1.58 | $1.58 | $1.38 | $1.51 | -9.35% | 308,313 |
| Sep 2002 | $1.66 | $1.70 | $1.38 | $1.67 | +5.62% | 261,233 |
| Aug 2002 | $1.53 | $1.63 | $1.48 | $1.58 | +3.90% | 38,987 |
| Jul 2002 | $1.78 | $1.78 | $1.34 | $1.52 | -11.19% | 304,267 |
| Jun 2002 | $1.75 | $1.98 | $1.59 | $1.71 | -8.45% | 598,906 |
| May 2002 | $1.88 | $1.90 | $1.73 | $1.87 | +1.82% | 158,467 |
| Apr 2002 | $1.71 | $1.94 | $1.68 | $1.84 | +7.51% | 395,900 |
| Mar 2002 | $1.68 | $1.96 | $1.58 | $1.71 | +1.77% | 138,724 |
| Feb 2002 | $1.63 | $1.71 | $1.58 | $1.68 | -1.62% | 529,039 |
| Jan 2002 | $1.42 | $1.77 | $1.39 | $1.71 | +21.69% | 439,439 |
| Dec 2001 | $1.21 | $1.44 | $1.19 | $1.40 | +16.21% | 439,944 |
| Nov 2001 | $1.27 | $1.38 | $1.21 | $1.21 | -5.86% | 338,692 |
| Oct 2001 | $1.23 | $1.31 | $1.08 | $1.28 | +4.51% | 908,229 |
| Sep 2001 | $1.54 | $1.54 | $1.19 | $1.23 | -20.38% | 131,125 |
| Aug 2001 | $1.60 | $1.65 | $1.54 | $1.54 | -3.11% | 340,718 |
| Jul 2001 | $1.54 | $1.69 | $1.54 | $1.59 | -0.62% | 136,694 |
| Jun 2001 | $1.70 | $1.76 | $1.47 | $1.60 | -8.99% | 123,534 |
| May 2001 | $1.29 | $1.81 | $1.29 | $1.76 | +35.88% | 182,766 |
| Apr 2001 | $1.23 | $1.37 | $1.23 | $1.29 | +5.86% | 187,320 |
| Mar 2001 | $1.28 | $1.33 | $1.22 | $1.22 | -4.81% | 348,311 |
| Feb 2001 | $1.40 | $1.46 | $1.26 | $1.28 | -5.46% | 591,311 |
| Jan 2001 | $1.14 | $1.49 | $1.11 | $1.36 | +19.56% | 2,384,448 |
| Dec 2000 | $1.00 | $1.19 | $0.9259 | $1.14 | +12.20% | 4,446,402 |
| Nov 2000 | $1.09 | $1.19 | $0.9877 | $1.01 | -12.77% | 1,190,710 |
| Oct 2000 | $1.28 | $1.28 | $1.03 | $1.16 | -8.74% | 2,804,131 |
| Sep 2000 | $1.31 | $1.33 | $1.23 | $1.27 | -4.18% | 1,228,174 |
| Aug 2000 | $1.33 | $1.43 | $1.30 | $1.33 | -1.83% | 1,391,192 |
| Jul 2000 | $1.21 | $1.36 | $1.21 | $1.35 | +9.50% | 2,146,510 |
| Jun 2000 | $1.36 | $1.40 | $1.19 | $1.23 | 0.00% | 712,307 |
| May 2000 | $1.43 | $1.48 | $1.19 | $1.23 | -15.96% | 705,221 |
| Apr 2000 | $1.52 | $1.57 | $1.38 | $1.47 | -3.25% | 955,309 |
| Mar 2000 | $1.79 | $1.81 | $1.19 | $1.52 | -15.76% | 2,579,358 |
| Feb 2000 | $2.31 | $2.35 | $1.80 | $1.80 | -22.34% | 1,861,998 |
| Jan 2000 | $1.83 | $2.37 | $1.78 | $2.32 | +27.03% | 3,786,758 |
| Dec 1999 | $2.79 | $2.79 | $1.73 | $1.83 | -22.92% | 3,963,951 |
| Nov 1999 | $2.04 | $2.52 | $1.44 | $2.37 | +12.95% | 3,127,123 |
| Oct 1999 | $2.54 | $2.59 | $1.78 | $2.10 | -16.26% | 1,262,090 |
| Sep 1999 | $2.77 | $2.77 | $2.37 | $2.51 | -9.37% | 937,586 |
| Aug 1999 | $2.89 | $2.99 | $2.74 | $2.77 | -4.68% | 802,420 |
| Jul 1999 | $3.10 | $3.16 | $2.72 | $2.90 | -6.00% | 925,944 |
| Jun 1999 | $2.49 | $3.19 | $2.44 | $3.09 | +16.82% | 1,062,125 |
| May 1999 | $2.52 | $2.67 | $2.12 | $2.64 | +4.90% | 1,536,990 |
| Apr 1999 | $2.62 | $2.69 | $2.17 | $2.52 | -5.56% | 1,028,713 |
| Mar 1999 | $2.91 | $3.11 | $2.52 | $2.67 | -11.47% | 1,646,847 |
| Feb 1999 | $2.91 | $3.16 | $2.86 | $3.01 | +3.39% | 618,141 |
| Jan 1999 | $3.04 | $3.06 | $2.86 | $2.91 | -4.07% | 475,377 |
| Dec 1998 | $2.94 | $3.11 | $2.83 | $3.04 | +2.50% | 685,985 |
| Nov 1998 | $2.96 | $3.11 | $2.96 | $2.96 | -1.64% | 557,900 |
| Oct 1998 | $2.91 | $3.11 | $2.81 | $3.01 | +0.41% | 639,407 |
| Sep 1998 | $2.81 | $3.01 | $2.62 | $3.00 | +4.74% | 535,621 |
| Aug 1998 | $2.96 | $3.19 | $2.81 | $2.86 | -3.33% | 968,468 |
| Jul 1998 | $3.06 | $3.16 | $2.84 | $2.96 | -1.64% | 601,947 |
| Jun 1998 | $3.09 | $3.16 | $2.96 | $3.01 | -4.69% | 1,042,384 |
| May 1998 | $3.09 | $3.31 | $3.09 | $3.16 | 0.00% | 861,652 |
| Apr 1998 | $3.06 | $3.31 | $3.06 | $3.16 | +2.81% | 903,670 |
| Mar 1998 | $3.26 | $3.26 | $3.01 | $3.07 | -3.49% | 679,905 |
| Feb 1998 | $3.01 | $3.36 | $2.96 | $3.19 | +5.74% | 1,372,454 |
| Jan 1998 | $2.89 | $3.11 | $2.77 | $3.01 | +3.39% | 1,014,032 |
| Dec 1997 | $2.81 | $2.99 | $2.64 | $2.91 | +3.51% | 1,181,091 |
| Nov 1997 | $2.96 | $3.06 | $2.81 | $2.81 | -1.72% | 1,076,805 |
| Oct 1997 | $3.14 | $3.28 | $2.67 | $2.86 | -5.69% | 2,488,229 |
| Sep 1997 | $2.94 | $3.19 | $2.86 | $3.04 | +3.36% | 1,786,569 |
| Aug 1997 | $3.80 | $3.90 | $2.72 | $2.94 | -22.22% | 2,732,242 |
| Jul 1997 | $3.31 | $3.98 | $3.09 | $3.78 | +15.91% | 5,079,216 |
| Jun 1997 | $2.74 | $3.60 | $2.72 | $3.26 | +16.82% | 6,319,020 |
| May 1997 | $2.62 | $2.84 | $2.59 | $2.79 | +6.60% | 2,607,203 |
| Apr 1997 | $2.81 | $2.91 | $2.59 | $2.62 | -10.17% | 1,263,610 |
| Mar 1997 | $3.16 | $3.21 | $2.81 | $2.91 | -7.81% | 1,010,994 |
| Feb 1997 | $2.96 | $3.41 | $2.77 | $3.16 | +7.56% | 3,026,377 |
| Jan 1997 | $2.99 | $3.04 | $2.81 | $2.94 | -1.65% | 1,271,205 |
| Dec 1996 | $3.01 | $3.01 | $2.77 | $2.99 | +0.84% | 700,157 |
| Nov 1996 | $3.06 | $3.11 | $2.86 | $2.96 | -3.23% | 1,448,900 |
| Oct 1996 | $2.99 | $3.26 | $2.94 | $3.06 | +0.81% | 2,090,320 |
| Sep 1996 | $2.72 | $3.04 | $2.62 | $3.04 | +13.89% | 1,576,981 |
| Aug 1996 | $2.49 | $2.81 | $2.47 | $2.67 | +8.00% | 1,155,786 |
| Jul 1996 | $2.69 | $2.77 | $2.42 | $2.47 | -8.26% | 2,205,241 |
| Jun 1996 | $2.67 | $2.91 | $2.42 | $2.69 | +0.92% | 2,195,114 |
| May 1996 | $2.35 | $2.77 | $2.35 | $2.67 | +13.68% | 2,958,539 |
| Apr 1996 | $2.54 | $2.86 | $2.27 | $2.35 | -6.86% | 4,038,372 |
| Mar 1996 | $2.35 | $2.52 | $2.32 | $2.52 | +7.37% | 2,296,362 |
| Feb 1996 | $2.27 | $2.52 | $2.17 | $2.35 | +3.26% | 3,224,317 |
| Jan 1996 | $2.86 | $3.01 | $2.22 | $2.27 | -19.30% | 3,219,253 |
| Dec 1995 | $2.57 | $2.86 | $2.57 | $2.81 | +7.55% | 2,433,052 |
| Nov 1995 | $2.37 | $2.77 | $2.32 | $2.62 | +3.92% | 1,842,761 |
| Oct 1995 | $2.72 | $2.86 | $2.37 | $2.52 | -7.28% | 1,808,843 |
| Sep 1995 | $2.47 | $2.81 | $2.47 | $2.72 | +10.00% | 2,260,417 |
| Aug 1995 | $2.67 | $2.67 | $2.37 | $2.47 | -7.41% | 1,779,987 |
| Jul 1995 | $2.12 | $2.81 | $2.12 | $2.67 | +20.00% | 4,376,542 |
| Jun 1995 | $2.07 | $2.27 | $1.98 | $2.22 | +7.14% | 1,658,488 |
| May 1995 | $2.12 | $2.27 | $1.83 | $2.07 | -4.55% | 4,265,173 |
| Apr 1995 | $2.35 | $2.40 | $1.95 | $2.17 | -9.28% | 2,121,196 |
| Mar 1995 | $2.52 | $2.57 | $2.32 | $2.40 | -4.90% | 3,214,194 |
| Feb 1995 | $1.88 | $2.52 | $1.88 | $2.52 | +30.77% | 5,403,725 |
| Jan 1995 | $1.63 | $2.02 | $1.63 | $1.93 | +21.87% | 1,652,917 |
| Dec 1994 | $1.68 | $1.73 | $1.58 | $1.58 | -8.57% | 2,242,705 |
| Nov 1994 | $1.88 | $1.88 | $1.58 | $1.73 | -7.89% | 1,228,683 |
| Oct 1994 | $1.68 | $2.07 | $1.63 | $1.88 | +8.57% | 2,764,139 |
| Sep 1994 | $1.78 | $1.88 | $1.62 | $1.73 | -2.78% | 5,293,363 |
| Aug 1994 | $1.93 | $1.93 | $1.53 | $1.78 | -7.69% | 2,456,846 |
| Jul 1994 | $1.63 | $1.98 | $1.58 | $1.93 | +18.18% | 5,751,517 |
| Jun 1994 | $1.88 | $1.93 | $1.53 | $1.63 | -10.81% | 4,668,650 |
| May 1994 | $2.02 | $2.17 | $1.68 | $1.83 | -9.76% | 5,583,446 |
| Apr 1994 | $2.07 | $2.67 | $1.93 | $2.02 | -4.65% | 5,643,685 |
| Mar 1994 | $2.77 | $2.99 | $2.07 | $2.12 | -23.21% | 8,465,520 |
| Feb 1994 | $2.96 | $3.09 | $2.30 | $2.77 | -6.67% | 7,538,068 |
| Jan 1994 | $2.52 | $3.04 | $2.42 | $2.96 | +17.65% | 6,968,029 |
| Dec 1993 | $2.17 | $2.69 | $2.17 | $2.52 | +15.91% | 7,495,544 |
| Nov 1993 | $2.07 | $2.32 | $2.00 | $2.17 | +6.03% | 5,265,004 |
| Oct 1993 | $1.75 | $2.07 | $1.73 | $2.05 | +16.90% | 9,998,444 |
| Sep 1993 | $1.65 | $1.83 | $1.58 | $1.75 | +7.58% | 6,724,016 |
| Aug 1993 | $1.56 | $1.73 | $1.48 | $1.63 | +7.32% | 5,953,507 |
| Jul 1993 | $1.58 | $1.60 | $1.33 | $1.52 | -3.91% | 6,751,356 |
| Jun 1993 | $1.33 | $1.60 | $1.26 | $1.58 | +20.00% | 2,119,171 |
| May 1993 | $1.07 | $1.43 | $1.07 | $1.32 | +23.09% | 6,548,862 |
| Apr 1993 | $0.9218 | $1.15 | $0.8724 | $1.07 | +22.64% | 6,820,717 |
| Mar 1993 | $0.8889 | $0.9383 | $0.8066 | $0.8724 | -1.85% | 1,225,646 |
| Feb 1993 | $0.9383 | $1.04 | $0.7572 | $0.8889 | -10.00% | 5,174,393 |
| Jan 1993 | $0.7243 | $0.9877 | $0.6749 | $0.9877 | +36.37% | 3,245,579 |
| Dec 1992 | $0.6091 | $0.7243 | $0.5926 | $0.7243 | +25.71% | 1,672,155 |
| Nov 1992 | $0.4609 | $0.6584 | $0.4609 | $0.5761 | +12.90% | 2,785,399 |
| Oct 1992 | $0.4774 | $0.5267 | $0.428 | $0.5103 | +12.73% | 475,377 |
| Sep 1992 | $0.4609 | $0.4774 | $0.428 | $0.4527 | -1.79% | 454,113 |
| Aug 1992 | $0.3786 | $0.4609 | $0.3786 | $0.4609 | +21.74% | 265,786 |
| Jul 1992 | $0.4609 | $0.4609 | $0.3786 | $0.3786 | -17.86% | 119,986 |
| Jun 1992 | $0.4938 | $0.4938 | $0.3786 | $0.4609 | -6.67% | 440,443 |
| May 1992 | $0.4691 | $0.5267 | $0.4691 | $0.4938 | 0.00% | 486,011 |
| Apr 1992 | $0.4444 | $0.4938 | $0.428 | $0.4938 | +15.38% | 461,711 |
| Mar 1992 | $0.4115 | $0.4774 | $0.3951 | $0.428 | -4.59% | 303,757 |
| Feb 1992 | $0.4774 | $0.5103 | $0.4115 | $0.4486 | +4.81% | 1,483,828 |
| Jan 1992 | $0.3292 | $0.4444 | $0.3292 | $0.428 | +30.00% | 1,052,501 |
| Dec 1991 | $0.3951 | $0.3951 | $0.2798 | $0.3292 | -16.67% | 448,043 |
| Nov 1991 | $0.3457 | $0.3951 | $0.3457 | $0.3951 | +14.29% | 574,095 |
| Oct 1991 | $0.3374 | $0.3786 | $0.3374 | $0.3457 | +5.00% | 206,558 |
| Sep 1991 | $0.3539 | $0.3827 | $0.3292 | $0.3292 | -11.11% | 366,025 |
| Aug 1991 | $0.3292 | $0.3951 | $0.3128 | $0.3704 | +18.42% | 865,694 |
| Jul 1991 | $0.2963 | $0.3621 | $0.2963 | $0.3128 | +5.56% | 287,052 |
| Jun 1991 | $0.3128 | $0.3621 | $0.2963 | $0.2963 | -5.26% | 100,244 |
| May 1991 | $0.3128 | $0.3786 | $0.3128 | $0.3128 | +2.70% | 1,008,460 |
| Apr 1991 | $0.3951 | $0.3951 | $0.3045 | $0.3045 | -11.90% | 443,484 |
| Mar 1991 | $0.2798 | $0.3951 | $0.2469 | $0.3457 | +16.67% | 800,390 |
| Feb 1991 | $0.2634 | $0.3457 | $0.2634 | $0.2963 | +12.50% | 346,282 |
| Jan 1991 | $0.2963 | $0.3128 | $0.2305 | $0.2634 | -11.11% | 686,482 |
| Dec 1990 | $0.2551 | $0.3128 | $0.2469 | $0.2963 | +20.00% | 820,135 |
| Nov 1990 | $0.2305 | $0.2963 | $0.2305 | $0.2469 | -16.67% | 607,509 |
| Oct 1990 | $0.3128 | $0.3128 | $0.1975 | $0.2963 | -5.26% | 934,044 |
| Sep 1990 | $0.3457 | $0.3457 | $0.214 | $0.3128 | -9.52% | 1,090,472 |
| Aug 1990 | $0.3292 | $0.3786 | $0.2963 | $0.3457 | -8.70% | 306,797 |
| Jul 1990 | $0.3951 | $0.3951 | $0.3292 | $0.3786 | 0.00% | 437,410 |
| Jun 1990 | $0.3951 | $0.4198 | $0.3786 | $0.3786 | -4.17% | 262,752 |
| May 1990 | $0.4115 | $0.428 | $0.3786 | $0.3951 | +2.13% | 490,563 |
| Apr 1990 | $0.4198 | $0.428 | $0.3786 | $0.3868 | -7.84% | 232,375 |
| Mar 1990 | $0.3786 | $0.4444 | $0.3786 | $0.4198 | +10.87% | 182,255 |
| Feb 1990 | $0.4115 | $0.4198 | $0.3621 | $0.3786 | -8.00% | 441,965 |
| Jan 1990 | $0.4362 | $0.4856 | $0.4115 | $0.4115 | -3.85% | 896,075 |
| Dec 1989 | $0.4444 | $0.4609 | $0.428 | $0.428 | -1.89% | 1,792,135 |
| Nov 1989 | $0.4774 | $0.4938 | $0.4362 | $0.4362 | -8.62% | 2,180,935 |
| Oct 1989 | $0.4938 | $0.5103 | $0.4691 | $0.4774 | -3.33% | 703,189 |
| Sep 1989 | $0.535 | $0.535 | $0.4691 | $0.4938 | -7.69% | 1,184,637 |
| Aug 1989 | $0.5432 | $0.5514 | $0.5103 | $0.535 | -1.52% | 896,075 |
| Jul 1989 | $0.5679 | $0.5679 | $0.5432 | $0.5432 | -4.35% | 795,836 |
| Jun 1989 | $0.5844 | $0.6008 | $0.5514 | $0.5679 | -4.17% | 765,463 |
| May 1989 | $0.6091 | $0.6255 | $0.5844 | $0.5926 | -2.70% | 833,806 |
| Apr 1989 | $0.6091 | $0.6255 | $0.5926 | $0.6091 | 0.00% | 668,262 |
| Mar 1989 | $0.6255 | $0.6502 | $0.6008 | $0.6091 | -2.63% | 1,280,322 |
| Feb 1989 | $0.6008 | $0.642 | $0.5844 | $0.6255 | +4.11% | 1,467,123 |
| Jan 1989 | $0.6667 | $0.6667 | $0.5597 | $0.6008 | -10.97% | 1,439,789 |
| Dec 1988 | $0.6584 | $0.6913 | $0.6337 | $0.6749 | +6.49% | 707,748 |
| Nov 1988 | $0.7243 | $0.7243 | $0.5514 | $0.6337 | -12.50% | 1,438,267 |
| Oct 1988 | $0.8231 | $0.8395 | $0.7243 | $0.7243 | -12.00% | 2,021,469 |
| Sep 1988 | $0.6913 | $0.8477 | $0.6667 | $0.8231 | +19.06% | 4,477,286 |
| Aug 1988 | $0.7243 | $0.7572 | $0.6502 | $0.6913 | -4.55% | 1,672,160 |
| Jul 1988 | $0.6667 | $0.7243 | $0.642 | $0.7243 | +8.64% | 1,231,716 |
| Jun 1988 | $0.6091 | $0.7901 | $0.5844 | $0.6667 | +14.08% | 1,846,815 |
| May 1988 | $0.642 | $0.6831 | $0.5679 | $0.5844 | -8.97% | 927,967 |
| Apr 1988 | $0.5103 | $0.6502 | $0.5103 | $0.642 | +20.00% | 2,253,837 |
| Mar 1988 | $0.5761 | $0.5761 | $0.5103 | $0.535 | -7.14% | 610,548 |
| Feb 1988 | $0.5679 | $0.6091 | $0.5432 | $0.5761 | +4.48% | 533,090 |
| Jan 1988 | $0.6008 | $0.6008 | $0.4856 | $0.5514 | -8.22% | 684,967 |
| Dec 1987 | $0.4198 | $0.6008 | $0.4115 | $0.6008 | +40.38% | 1,435,236 |
| Nov 1987 | $0.3951 | $0.4856 | $0.3704 | $0.428 | +8.33% | 2,082,217 |
| Oct 1987 | $0.5844 | $0.6091 | $0.3951 | $0.3951 | -35.14% | 1,304,619 |
| Sep 1987 | $0.5761 | $0.6091 | $0.535 | $0.6091 | +5.71% | 997,830 |
| Aug 1987 | $0.5267 | $0.6255 | $0.5185 | $0.5761 | +9.38% | 1,697,976 |
| Jul 1987 | $0.5021 | $0.5514 | $0.4856 | $0.5267 | +3.23% | 1,435,237 |
| Jun 1987 | $0.5021 | $0.5432 | $0.4609 | $0.5103 | +1.64% | 864,184 |
| May 1987 | $0.5267 | $0.5267 | $0.4938 | $0.5021 | -4.69% | 1,057,061 |
| Apr 1987 | $0.6173 | $0.6255 | $0.5103 | $0.5267 | -14.67% | 1,243,870 |
| Mar 1987 | $0.6255 | $0.642 | $0.6008 | $0.6173 | -1.32% | 1,514,206 |
| Feb 1987 | $0.5761 | $0.642 | $0.5679 | $0.6255 | +8.57% | 2,474,058 |
| Jan 1987 | $0.5432 | $0.6255 | $0.5432 | $0.5761 | +9.38% | 1,760,246 |
| Dec 1986 | $0.5432 | $0.5432 | $0.5103 | $0.5267 | -4.48% | 2,729,203 |
| Nov 1986 | $0.5844 | $0.6337 | $0.535 | $0.5514 | -5.63% | 1,793,654 |
| Oct 1986 | $0.5514 | $0.6173 | $0.535 | $0.5844 | +5.97% | 2,870,451 |
| Sep 1986 | $0.6502 | $0.6584 | $0.535 | $0.5514 | -15.19% | 2,252,321 |
| Aug 1986 | $0.6831 | $0.8724 | $0.5597 | $0.6502 | -4.82% | 7,010,561 |
| Jul 1986 | $0.7243 | $0.7243 | $0.6502 | $0.6831 | -5.68% | 2,912,977 |
| Jun 1986 | $0.7983 | $0.8231 | $0.6749 | $0.7243 | -8.34% | 3,722,473 |
| May 1986 | $0.8395 | $0.8395 | $0.7737 | $0.7901 | -4.95% | 5,520,673 |
| Apr 1986 | $0.8313 | $0.9136 | $0.8148 | $0.8313 | 0.00% | 3,353,413 |
| Mar 1986 | $0.9053 | $0.9547 | $0.7983 | $0.8313 | -8.18% | 2,114,113 |
| Feb 1986 | $0.7161 | $0.9218 | $0.7078 | $0.9053 | +26.43% | 5,175,913 |
| Jan 1986 | $0.6502 | $0.7161 | $0.6255 | $0.7161 | +10.13% | 2,051,844 |
| Dec 1985 | $0.7078 | $0.7078 | $0.642 | $0.6502 | -8.14% | 1,963,759 |
| Nov 1985 | $0.5761 | $0.7078 | $0.535 | $0.7078 | +22.85% | 2,920,564 |
| Oct 1985 | $0.4938 | $0.5844 | $0.4856 | $0.5761 | +16.67% | 4,073,302 |
| Sep 1985 | $0.6502 | $0.6502 | $0.4774 | $0.4938 | -24.05% | 4,250,996 |
| Aug 1985 | $0.6667 | $0.6667 | $0.6008 | $0.6502 | -3.65% | 7,089,537 |
| Jul 1985 | $0.6996 | $0.7078 | $0.6584 | $0.6749 | -3.54% | 2,774,768 |
| Jun 1985 | $0.6667 | $0.7325 | $0.6173 | $0.6996 | +4.94% | 13,967,958 |
| May 1985 | $0.5267 | $0.6831 | $0.5185 | $0.6667 | +24.62% | 10,128,559 |
| Apr 1985 | $0.5432 | $0.5597 | $0.5021 | $0.535 | -2.99% | 5,394,617 |
| Mar 1985 | $0.6173 | $0.6667 | $0.5103 | $0.5514 | -10.67% | 6,784,265 |
| Feb 1985 | $0.5432 | $0.6255 | $0.4938 | $0.6173 | +13.64% | 7,577,054 |
| Jan 1985 | $0.4856 | $0.5926 | $0.4774 | $0.5432 | +11.86% | 7,906,626 |
| Dec 1984 | $0.4362 | $0.5021 | $0.4115 | $0.4856 | +11.32% | 6,735,669 |
| Nov 1984 | $0.4609 | $0.5185 | $0.4362 | $0.4362 | -5.36% | 5,452,325 |
| Oct 1984 | $0.4609 | $0.4774 | $0.4033 | $0.4609 | 0.00% | 3,269,883 |
| Sep 1984 | $0.4362 | $0.5185 | $0.3951 | $0.4609 | +5.66% | 2,765,653 |
| Aug 1984 | $0.4609 | $0.5514 | $0.4362 | $0.4362 | -5.36% | 3,813,597 |
| Jul 1984 | $0.4444 | $0.5432 | $0.3951 | $0.4609 | +3.70% | 3,752,841 |
| Jun 1984 | $0.5185 | $0.5432 | $0.4033 | $0.4444 | -14.29% | 2,256,877 |
| May 1984 | $0.642 | $0.8066 | $0.5103 | $0.5185 | -19.23% | 13,255,662 |
| Apr 1984 | $0.4609 | $0.6913 | $0.3539 | $0.642 | +39.29% | 12,256,323 |
| Mar 1984 | $0.5103 | $0.5103 | $0.4609 | $0.4609 | -11.11% | 2,723,133 |
| Feb 1984 | $0.5267 | $0.5432 | $0.4527 | $0.5185 | -1.56% | 2,516,581 |
| Jan 1984 | $0.6173 | $0.6913 | $0.5267 | $0.5267 | -14.67% | 2,870,450 |
| Dec 1983 | $0.7407 | $0.7407 | $0.5844 | $0.6173 | -16.67% | 3,282,031 |
| Nov 1983 | $0.6584 | $0.7572 | $0.642 | $0.7407 | +12.50% | 2,554,551 |
| Oct 1983 | $0.7983 | $0.8148 | $0.5761 | $0.6584 | -17.52% | 4,553,226 |
| Sep 1983 | $0.8148 | $0.8642 | $0.7572 | $0.7983 | -2.02% | 3,616,159 |
| Aug 1983 | $0.9301 | $0.9465 | $0.7572 | $0.8148 | -14.66% | 6,188,922 |
| Jul 1983 | $0.9877 | $1.03 | $0.9053 | $0.9547 | -4.92% | 7,557,309 |
| Jun 1983 | $0.7983 | $1.09 | $0.7983 | $1.00 | +25.77% | 17,025,200 |
| May 1983 | $0.642 | $0.8395 | $0.6173 | $0.7983 | +24.36% | 16,560,463 |
| Apr 1983 | $0.6091 | $0.6913 | $0.6008 | $0.642 | +5.41% | 3,512,883 |
| Mar 1983 | $0.4527 | $0.6502 | $0.4444 | $0.6091 | +34.55% | 2,748,952 |
| Feb 1983 | $0.4115 | $0.4774 | $0.3621 | $0.4527 | +10.00% | 2,126,260 |
| Jan 1983 | $0.2798 | $0.4609 | $0.2798 | $0.4115 | +47.06% | 2,597,073 |
| Dec 1982 | $0.321 | $0.3457 | $0.2716 | $0.2798 | -2.86% | 847,479 |
| Nov 1982 | $0.2634 | $0.3457 | $0.2551 | $0.2881 | +25.00% | 2,344,963 |
| Oct 1982 | $0.1728 | $0.2469 | $0.1481 | $0.2305 | +33.33% | 955,307 |
| Sep 1982 | $0.1646 | $0.2058 | $0.1481 | $0.1728 | +5.00% | 616,625 |
| Aug 1982 | $0.1152 | $0.1728 | $0.107 | $0.1646 | +42.86% | 972,010 |
| Jul 1982 | $0.1317 | $0.1481 | $0.1152 | $0.1152 | -12.50% | 94,172 |
| Jun 1982 | $0.1481 | $0.1646 | $0.1317 | $0.1317 | -11.11% | 82,018 |
| May 1982 | $0.1728 | $0.1893 | $0.1481 | $0.1481 | -14.29% | 164,033 |
| Apr 1982 | $0.107 | $0.1811 | $0.107 | $0.1728 | +61.54% | 542,205 |
| Mar 1982 | $0.1317 | $0.1481 | $0.107 | $0.107 | -18.75% | 280,981 |
| Feb 1982 | $0.1399 | $0.1564 | $0.1317 | $0.1317 | -5.88% | 104,804 |
| Jan 1982 | $0.1564 | $0.1728 | $0.1317 | $0.1399 | -10.53% | 217,192 |
| Dec 1981 | $0.1893 | $0.1975 | $0.1564 | $0.1564 | -17.39% | 362,994 |
| Nov 1981 | $0.214 | $0.2222 | $0.1728 | $0.1893 | -8.00% | 475,379 |
| Oct 1981 | $0.1811 | $0.2222 | $0.1811 | $0.2058 | +13.64% | 722,935 |
| Sep 1981 | $0.2222 | $0.2387 | $0.1811 | $0.1811 | -18.52% | 601,436 |
| Aug 1981 | $0.1893 | $0.2634 | $0.1893 | $0.2222 | +17.39% | 2,256,877 |
| Jul 1981 | $0.1811 | $0.1893 | $0.1564 | $0.1893 | +4.55% | 836,841 |
| Jun 1981 | $0.1564 | $0.1893 | $0.1481 | $0.1811 | +15.79% | 1,218,046 |
| May 1981 | $0.1564 | $0.1728 | $0.1481 | $0.1564 | 0.00% | 657,629 |
| Apr 1981 | $0.1152 | $0.1811 | $0.1152 | $0.1564 | +46.15% | 692,563 |
| Mar 1981 | $0.107 | $0.1235 | $0.0905 | $0.107 | 0.00% | 467,785 |
| Feb 1981 | $0.1152 | $0.1235 | $0.107 | $0.107 | -7.14% | 241,487 |
| Jan 1981 | $0.1152 | $0.1317 | $0.107 | $0.1152 | 0.00% | 250,601 |
| Dec 1980 | $0.0988 | $0.1317 | $0.0905 | $0.1152 | +16.67% | 370,586 |
| Nov 1980 | $0.1317 | $0.1481 | $0.0988 | $0.0988 | -25.00% | 164,036 |
| Oct 1980 | $0.1481 | $0.1646 | $0.1235 | $0.1317 | -11.11% | 113,919 |
| Sep 1980 | $0.1317 | $0.1811 | $0.1235 | $0.1481 | +12.50% | 303,761 |
| Aug 1980 | $0.1235 | $0.1481 | $0.1235 | $0.1317 | +6.67% | 150,366 |
| Jul 1980 | $0.1235 | $0.1481 | $0.1235 | $0.1235 | 0.00% | 63,793 |
| Jun 1980 | $0.1317 | $0.1564 | $0.1235 | $0.1235 | -6.25% | 47,086 |
| May 1980 | $0.1235 | $0.1646 | $0.1235 | $0.1317 | +6.67% | 69,867 |
| Apr 1980 | $0.1317 | $0.1646 | $0.1152 | $0.1235 | -6.25% | 72,904 |
| Mar 1980 | $0.1317 | $0.1728 | $0.1317 | $0.1317 | – | 223,262 |
Seasonality
PATK 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 | 6.4% | 4.9% | -8.7% | 1.9% | 1.6% | 3.9% | 6.4% | -3.1% | -1.3% | -0.2% | 6.8% | 1.9% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 16.4% | -1.5% | -10.3% | -16.3% | -2.2% | -0.8% | -8.1% | -0.4% | -17.1% | 14.6% | ||
| 2025 | 16.9% | -6.3% | -6.7% | -9.0% | 12.1% | 7.5% | 5.4% | 15.4% | -7.5% | 0.9% | 3.7% | 0.6% |
| 2024 | 0.0% | 20.1% | -0.4% | -12.5% | 9.7% | -4.8% | 18.0% | 1.3% | 10.2% | -11.5% | 7.2% | -7.3% |
| 2023 | 17.1% | 3.3% | -5.5% | -0.3% | -4.5% | 22.8% | 8.2% | -2.8% | -10.3% | 0.1% | 9.9% | 22.3% |
| 2022 | -20.2% | 10.8% | -15.1% | 3.2% | -2.9% | -13.8% | 17.1% | -12.3% | -17.2% | 4.3% | 23.4% | 8.3% |
| 2021 | 1.0% | 14.3% | 8.1% | 5.4% | -4.0% | -14.8% | 13.2% | -0.9% | 2.1% | -6.5% | 2.8% | 1.2% |
| 2020 | -1.0% | 1.8% | -46.4% | 46.4% | 26.4% | 18.1% | 4.4% | -11.7% | 2.3% | -3.1% | 13.6% | 8.4% |
| 2019 | 34.8% | 13.3% | 0.2% | 10.0% | -18.2% | 20.6% | -6.7% | -21.2% | 18.7% | 15.2% | 0.2% | 6.4% |
| 2018 | -7.8% | -4.1% | 0.7% | -8.0% | 6.5% | -6.2% | 7.7% | 4.5% | -7.5% | -26.5% | -8.7% | -25.5% |
| 2017 | 7.1% | -2.3% | -11.2% | 0.2% | -6.8% | 10.0% | 4.5% | -2.8% | 13.6% | 10.6% | 8.8% | 2.9% |