Ross Stores, Inc. (ROST) stock
ROSTNasdaqRetail-Family Clothing StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 1, 2026Score 18/3089% above fair value
$228.28−4.02 (-1.73%)
Close on Oct 30, 2026Market cap $72.92BP/E 27.6Yield 0.71%
Price history
Ross Stores share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.28
-1.73% on the day
52-week range
$157.39 – $257.00
-11.2% from the high
Change over 52 weeks
+44.4%
From $158.07 on Oct 30, 2025
Average volume
2.42M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $234.36 | $241.49 | $220.10 | $228.28 | -2.19% | 44,892,442 |
| Sep 2026 | $225.81 | $239.73 | $222.15 | $233.40 | +2.13% | 40,794,514 |
| Aug 2026 | $256.25 | $257.00 | $225.64 | $228.54 | -8.97% | 57,928,335 |
| Jul 2026 | $212.66 | $255.30 | $209.00 | $251.07 | +17.96% | 50,689,468 |
| Jun 2026 | $227.99 | $242.81 | $205.92 | $212.85 | -8.15% | 74,580,722 |
| May 2026 | $225.61 | $237.41 | $208.20 | $231.73 | +1.73% | 70,591,997 |
| Apr 2026 | $217.74 | $230.44 | $215.13 | $227.79 | +5.15% | 42,326,439 |
| Mar 2026 | $203.09 | $217.51 | $194.07 | $216.63 | +5.34% | 67,539,466 |
| Feb 2026 | $188.65 | $206.40 | $187.80 | $205.64 | +9.01% | 45,563,612 |
| Jan 2026 | $180.59 | $194.92 | $179.02 | $188.65 | +4.72% | 48,024,274 |
| Dec 2025 | $175.49 | $185.85 | $174.88 | $180.14 | +2.14% | 57,205,091 |
| Nov 2025 | $159.66 | $178.19 | $157.65 | $176.36 | +10.97% | 56,706,336 |
| Oct 2025 | $151.90 | $161.95 | $147.49 | $158.92 | +4.29% | 46,690,278 |
| Sep 2025 | $146.37 | $153.54 | $143.39 | $152.39 | +3.55% | 53,996,253 |
| Aug 2025 | $136.00 | $151.83 | $134.37 | $147.16 | +7.78% | 69,190,246 |
| Jul 2025 | $127.41 | $141.39 | $126.32 | $136.54 | +7.02% | 55,548,309 |
| Jun 2025 | $139.87 | $144.55 | $124.49 | $127.58 | -8.93% | 71,378,463 |
| May 2025 | $138.39 | $155.58 | $129.20 | $140.09 | +0.78% | 93,794,067 |
| Apr 2025 | $127.88 | $144.31 | $124.36 | $139.00 | +8.77% | 70,381,299 |
| Mar 2025 | $140.50 | $141.80 | $122.36 | $127.79 | -8.93% | 82,452,685 |
| Feb 2025 | $148.97 | $149.44 | $135.03 | $140.32 | -6.80% | 46,124,603 |
| Jan 2025 | $152.53 | $157.25 | $145.26 | $150.56 | -0.47% | 46,580,502 |
| Dec 2024 | $155.16 | $158.69 | $146.84 | $151.27 | -2.32% | 50,322,076 |
| Nov 2024 | $139.72 | $155.96 | $136.80 | $154.87 | +10.84% | 68,080,480 |
| Oct 2024 | $149.77 | $150.95 | $138.27 | $139.72 | -7.17% | 49,778,116 |
| Sep 2024 | $150.06 | $156.25 | $148.23 | $150.51 | -0.07% | 43,924,244 |
| Aug 2024 | $143.71 | $163.60 | $135.52 | $150.61 | +5.15% | 49,459,067 |
| Jul 2024 | $145.77 | $153.06 | $139.65 | $143.23 | -1.44% | 40,353,513 |
| Jun 2024 | $139.48 | $150.44 | $139.38 | $145.32 | +3.98% | 52,405,547 |
| May 2024 | $128.92 | $145.18 | $127.53 | $139.76 | +7.88% | 66,729,412 |
| Apr 2024 | $146.43 | $146.77 | $129.11 | $129.55 | -11.73% | 47,504,861 |
| Mar 2024 | $148.73 | $150.92 | $143.32 | $146.76 | -1.48% | 49,002,557 |
| Feb 2024 | $140.80 | $151.12 | $140.78 | $148.96 | +6.19% | 36,112,603 |
| Jan 2024 | $137.49 | $143.09 | $134.28 | $140.28 | +1.37% | 35,590,019 |
| Dec 2023 | $130.87 | $139.22 | $130.15 | $138.39 | +6.14% | 43,950,100 |
| Nov 2023 | $116.16 | $131.99 | $114.72 | $130.38 | +12.43% | 51,492,280 |
| Oct 2023 | $112.95 | $118.53 | $110.02 | $115.97 | +2.67% | 47,517,855 |
| Sep 2023 | $122.00 | $122.31 | $108.35 | $112.95 | -7.27% | 42,348,976 |
| Aug 2023 | $114.47 | $122.70 | $111.49 | $121.81 | +6.25% | 58,242,043 |
| Jul 2023 | $111.15 | $115.49 | $107.30 | $114.64 | +2.24% | 40,536,325 |
| Jun 2023 | $103.39 | $112.56 | $100.66 | $112.13 | +8.21% | 54,757,754 |
| May 2023 | $106.51 | $106.97 | $99.00 | $103.62 | -2.91% | 54,712,285 |
| Apr 2023 | $105.98 | $110.15 | $102.40 | $106.73 | +0.57% | 34,327,018 |
| Mar 2023 | $106.98 | $113.57 | $99.68 | $106.13 | -3.99% | 60,971,803 |
| Feb 2023 | $119.02 | $119.32 | $109.84 | $110.54 | -6.47% | 44,549,695 |
| Jan 2023 | $116.63 | $122.45 | $114.33 | $118.19 | +1.83% | 40,693,136 |
| Dec 2022 | $118.05 | $120.39 | $112.40 | $116.07 | -1.36% | 46,623,228 |
| Nov 2022 | $96.46 | $118.13 | $90.31 | $117.67 | +22.97% | 71,245,509 |
| Oct 2022 | $85.47 | $96.57 | $81.21 | $95.69 | +13.55% | 47,873,927 |
| Sep 2022 | $85.79 | $95.83 | $81.23 | $84.27 | -2.32% | 51,919,007 |
| Aug 2022 | $80.99 | $94.44 | $79.23 | $86.27 | +6.17% | 59,766,938 |
| Jul 2022 | $70.14 | $84.95 | $69.24 | $81.26 | +15.71% | 50,005,512 |
| Jun 2022 | $85.40 | $85.75 | $69.58 | $70.23 | -17.40% | 79,734,009 |
| May 2022 | $100.40 | $104.21 | $69.75 | $85.02 | -14.78% | 124,171,985 |
| Apr 2022 | $91.34 | $110.42 | $89.95 | $99.77 | +10.29% | 55,138,974 |
| Mar 2022 | $91.00 | $97.61 | $84.44 | $90.46 | -1.02% | 68,027,820 |
| Feb 2022 | $98.26 | $99.41 | $86.15 | $91.39 | -6.51% | 57,864,559 |
| Jan 2022 | $113.25 | $115.22 | $92.55 | $97.75 | -14.46% | 57,593,320 |
| Dec 2021 | $110.98 | $115.10 | $103.62 | $114.28 | +4.76% | 37,464,715 |
| Nov 2021 | $113.05 | $123.36 | $106.63 | $109.09 | -3.63% | 48,739,019 |
| Oct 2021 | $109.57 | $114.51 | $104.92 | $113.20 | +4.00% | 36,266,891 |
| Sep 2021 | $118.63 | $118.75 | $108.47 | $108.85 | -8.07% | 33,336,287 |
| Aug 2021 | $123.36 | $127.34 | $117.53 | $118.40 | -3.50% | 39,398,036 |
| Jul 2021 | $124.00 | $127.58 | $114.39 | $122.69 | -1.06% | 31,776,748 |
| Jun 2021 | $126.03 | $127.13 | $114.56 | $124.00 | -1.89% | 50,811,428 |
| May 2021 | $131.31 | $134.22 | $120.49 | $126.39 | -3.47% | 46,840,812 |
| Apr 2021 | $121.35 | $132.80 | $119.50 | $130.94 | +9.20% | 30,610,605 |
| Mar 2021 | $118.25 | $127.08 | $108.51 | $119.91 | +2.80% | 66,991,855 |
| Feb 2021 | $112.64 | $123.90 | $111.28 | $116.64 | +4.81% | 30,934,326 |
| Jan 2021 | $122.54 | $123.80 | $107.22 | $111.29 | -9.38% | 35,602,571 |
| Dec 2020 | $108.63 | $123.44 | $108.00 | $122.81 | +14.22% | 34,502,655 |
| Nov 2020 | $86.90 | $117.77 | $86.43 | $107.52 | +26.24% | 60,818,906 |
| Oct 2020 | $94.11 | $99.86 | $84.68 | $85.17 | -8.73% | 39,269,502 |
| Sep 2020 | $91.01 | $97.85 | $85.12 | $93.32 | +2.46% | 41,795,942 |
| Aug 2020 | $89.20 | $97.56 | $86.37 | $91.08 | +1.57% | 54,538,240 |
| Jul 2020 | $85.29 | $91.12 | $79.65 | $89.67 | +5.20% | 67,808,577 |
| Jun 2020 | $97.08 | $104.93 | $81.61 | $85.24 | -12.09% | 78,213,881 |
| May 2020 | $88.25 | $100.60 | $79.86 | $96.96 | +6.13% | 58,221,318 |
| Apr 2020 | $82.30 | $101.08 | $74.17 | $91.36 | +5.05% | 75,982,142 |
| Mar 2020 | $109.22 | $114.31 | $56.30 | $86.97 | -20.05% | 115,818,298 |
| Feb 2020 | $112.56 | $124.16 | $106.76 | $108.78 | -3.04% | 32,211,366 |
| Jan 2020 | $116.48 | $122.62 | $111.48 | $112.19 | -3.63% | 39,851,257 |
| Dec 2019 | $116.65 | $117.58 | $112.58 | $116.42 | +0.23% | 34,598,359 |
| Nov 2019 | $110.19 | $117.24 | $108.41 | $116.15 | +5.91% | 38,052,419 |
| Oct 2019 | $110.37 | $114.83 | $104.82 | $109.67 | -0.16% | 37,845,251 |
| Sep 2019 | $105.17 | $110.88 | $104.07 | $109.85 | +3.62% | 39,791,982 |
| Aug 2019 | $106.69 | $108.48 | $100.16 | $106.01 | -0.02% | 45,965,207 |
| Jul 2019 | $100.53 | $108.20 | $97.53 | $106.03 | +6.97% | 40,933,888 |
| Jun 2019 | $92.93 | $105.31 | $91.54 | $99.12 | +6.59% | 53,787,342 |
| May 2019 | $97.50 | $98.11 | $89.55 | $92.99 | -4.78% | 55,386,961 |
| Apr 2019 | $93.77 | $100.77 | $92.94 | $97.66 | +4.90% | 37,400,303 |
| Mar 2019 | $95.78 | $96.50 | $88.31 | $93.10 | -1.82% | 55,127,660 |
| Feb 2019 | $92.45 | $95.42 | $91.03 | $94.83 | +2.94% | 36,605,713 |
| Jan 2019 | $81.80 | $93.37 | $81.80 | $92.12 | +10.72% | 54,483,732 |
| Dec 2018 | $88.33 | $88.97 | $75.91 | $83.20 | -5.02% | 65,312,771 |
| Nov 2018 | $99.23 | $104.35 | $79.80 | $87.60 | -11.52% | 81,840,138 |
| Oct 2018 | $99.99 | $101.20 | $93.62 | $99.00 | -0.10% | 59,127,854 |
| Sep 2018 | $96.16 | $100.59 | $95.61 | $99.10 | +3.47% | 58,837,399 |
| Aug 2018 | $87.04 | $97.85 | $85.70 | $95.78 | +9.55% | 69,544,048 |
| Jul 2018 | $84.23 | $89.35 | $83.04 | $87.43 | +3.16% | 39,213,914 |
| Jun 2018 | $79.36 | $87.22 | $79.04 | $84.75 | +7.44% | 54,545,911 |
| May 2018 | $80.42 | $84.57 | $76.43 | $78.88 | -2.44% | 65,628,588 |
| Apr 2018 | $77.62 | $82.81 | $74.53 | $80.85 | +3.68% | 47,514,492 |
| Mar 2018 | $77.93 | $80.67 | $73.76 | $77.98 | -0.14% | 67,973,821 |
| Feb 2018 | $81.71 | $83.18 | $74.00 | $78.09 | -5.22% | 49,054,309 |
| Jan 2018 | $80.86 | $85.66 | $79.57 | $82.39 | +2.67% | 47,643,666 |
| Dec 2017 | $75.64 | $81.48 | $74.28 | $80.25 | +5.55% | 44,992,704 |
| Nov 2017 | $63.74 | $77.20 | $62.85 | $76.03 | +19.75% | 68,114,615 |
| Oct 2017 | $64.34 | $66.16 | $62.34 | $63.49 | -1.67% | 48,584,489 |
| Sep 2017 | $58.65 | $65.30 | $57.87 | $64.57 | +10.47% | 58,863,681 |
| Aug 2017 | $55.46 | $60.80 | $52.85 | $58.45 | +5.66% | 93,320,813 |
| Jul 2017 | $57.99 | $58.49 | $52.91 | $55.32 | -4.17% | 78,796,135 |
| Jun 2017 | $63.88 | $64.00 | $55.22 | $57.73 | -9.68% | 77,371,319 |
| May 2017 | $65.30 | $66.53 | $59.67 | $63.92 | -1.66% | 72,568,500 |
| Apr 2017 | $66.05 | $66.05 | $62.46 | $65.00 | -1.32% | 47,549,929 |
| Mar 2017 | $68.02 | $68.38 | $64.76 | $65.87 | -3.95% | 54,940,499 |
| Feb 2017 | $66.02 | $69.53 | $65.46 | $68.58 | +3.74% | 44,817,961 |
| Jan 2017 | $66.02 | $68.36 | $64.58 | $66.11 | +0.78% | 40,940,595 |
| Dec 2016 | $67.46 | $69.53 | $65.49 | $65.60 | -2.94% | 59,690,336 |
| Nov 2016 | $62.40 | $69.81 | $61.00 | $67.59 | +8.07% | 72,790,591 |
| Oct 2016 | $63.97 | $65.40 | $61.78 | $62.54 | -2.74% | 44,173,584 |
| Sep 2016 | $62.46 | $64.62 | $60.77 | $64.30 | +3.31% | 45,492,400 |
| Aug 2016 | $61.72 | $66.28 | $59.57 | $62.24 | +0.66% | 70,823,100 |
| Jul 2016 | $56.55 | $62.35 | $55.89 | $61.83 | +9.07% | 46,996,400 |
| Jun 2016 | $53.47 | $56.73 | $52.06 | $56.69 | +6.16% | 68,293,400 |
| May 2016 | $57.07 | $58.50 | $52.00 | $53.40 | -5.95% | 72,208,200 |
| Apr 2016 | $57.89 | $59.01 | $55.44 | $56.78 | -1.93% | 44,943,900 |
| Mar 2016 | $55.45 | $59.68 | $55.36 | $57.90 | +5.31% | 65,029,100 |
| Feb 2016 | $56.26 | $57.19 | $52.11 | $54.98 | -2.28% | 72,896,200 |
| Jan 2016 | $53.00 | $56.32 | $50.42 | $56.26 | +4.55% | 58,630,500 |
| Dec 2015 | $52.53 | $55.64 | $51.91 | $53.81 | +3.46% | 56,305,000 |
| Nov 2015 | $50.25 | $53.05 | $43.47 | $52.01 | +2.83% | 77,088,300 |
| Oct 2015 | $48.48 | $51.55 | $47.12 | $50.58 | +4.35% | 56,687,800 |
| Sep 2015 | $47.62 | $51.27 | $46.97 | $48.47 | -0.31% | 56,412,600 |
| Aug 2015 | $53.25 | $56.68 | $46.60 | $48.62 | -8.54% | 71,534,600 |
| Jul 2015 | $48.96 | $53.50 | $48.82 | $53.16 | +9.36% | 43,576,400 |
| Jun 2015 | $48.41 | $50.78 | $47.87 | $48.61 | +0.57% | 46,486,200 |
| May 2015 | $49.57 | $52.38 | $47.61 | $48.34 | -2.24% | 60,925,800 |
| Apr 2015 | $52.50 | $52.67 | $49.22 | $49.44 | -6.15% | 48,657,000 |
| Mar 2015 | $52.71 | $54.46 | $51.75 | $52.68 | -0.43% | 55,777,400 |
| Feb 2015 | $46.01 | $53.12 | $44.73 | $52.91 | +15.37% | 49,580,400 |
| Jan 2015 | $47.42 | $48.89 | $44.88 | $45.86 | -2.71% | 61,064,000 |
| Dec 2014 | $45.63 | $48.10 | $44.47 | $47.13 | +3.04% | 51,288,400 |
| Nov 2014 | $40.37 | $46.00 | $39.74 | $45.74 | +13.33% | 68,609,600 |
| Oct 2014 | $37.72 | $41.00 | $37.36 | $40.36 | +6.80% | 77,825,400 |
| Sep 2014 | $37.72 | $38.52 | $37.01 | $37.79 | +0.21% | 57,856,800 |
| Aug 2014 | $32.25 | $37.83 | $32.08 | $37.71 | +17.11% | 79,300,400 |
| Jul 2014 | $33.27 | $33.90 | $30.92 | $32.20 | -2.62% | 80,780,200 |
| Jun 2014 | $34.24 | $34.95 | $32.73 | $33.07 | -3.39% | 60,905,400 |
| May 2014 | $34.14 | $35.30 | $33.47 | $34.23 | +0.54% | 85,112,800 |
| Apr 2014 | $36.01 | $37.14 | $33.81 | $34.04 | -4.88% | 60,061,600 |
| Mar 2014 | $36.46 | $37.47 | $35.33 | $35.79 | -1.69% | 68,444,400 |
| Feb 2014 | $34.00 | $36.95 | $32.58 | $36.40 | +7.20% | 98,609,200 |
| Jan 2014 | $37.18 | $37.68 | $33.50 | $33.96 | -9.37% | 86,370,600 |
| Dec 2013 | $37.98 | $38.04 | $35.15 | $37.47 | -2.00% | 81,221,800 |
| Nov 2013 | $38.88 | $41.00 | $36.50 | $38.23 | -1.15% | 75,965,000 |
| Oct 2013 | $36.50 | $38.88 | $34.58 | $38.68 | +6.25% | 59,386,000 |
| Sep 2013 | $34.14 | $36.50 | $33.66 | $36.40 | +8.24% | 51,042,800 |
| Aug 2013 | $33.95 | $35.43 | $32.33 | $33.63 | -0.34% | 76,770,800 |
| Jul 2013 | $32.65 | $33.97 | $32.32 | $33.75 | +4.14% | 50,906,400 |
| Jun 2013 | $32.22 | $32.98 | $31.33 | $32.41 | +0.76% | 48,697,200 |
| May 2013 | $32.98 | $33.30 | $31.86 | $32.16 | -2.65% | 71,057,000 |
| Apr 2013 | $30.25 | $33.06 | $29.30 | $33.04 | +8.99% | 96,413,800 |
| Mar 2013 | $28.95 | $30.34 | $27.43 | $30.31 | +4.52% | 121,132,600 |
| Feb 2013 | $30.09 | $31.04 | $28.09 | $29.00 | -2.85% | 85,278,800 |
| Jan 2013 | $27.14 | $30.68 | $26.52 | $29.85 | +10.37% | 101,003,400 |
| Dec 2012 | $28.71 | $28.81 | $26.01 | $27.05 | -5.24% | 83,499,600 |
| Nov 2012 | $29.88 | $29.88 | $26.13 | $28.54 | -6.35% | 124,061,200 |
| Oct 2012 | $32.28 | $33.53 | $29.70 | $30.48 | -5.64% | 93,284,200 |
| Sep 2012 | $34.57 | $34.85 | $31.26 | $32.30 | -6.65% | 71,747,800 |
| Aug 2012 | $33.46 | $35.41 | $32.76 | $34.60 | +4.14% | 83,492,400 |
| Jul 2012 | $31.26 | $35.02 | $31.14 | $33.22 | +6.36% | 85,090,000 |
| Jun 2012 | $31.28 | $34.73 | $29.88 | $31.24 | -1.20% | 103,996,000 |
| May 2012 | $30.79 | $32.40 | $28.69 | $31.62 | +2.81% | 105,395,600 |
| Apr 2012 | $29.11 | $31.28 | $28.48 | $30.75 | +5.85% | 79,915,800 |
| Mar 2012 | $27.11 | $29.68 | $26.76 | $29.05 | +8.94% | 86,219,200 |
| Feb 2012 | $25.51 | $26.86 | $25.46 | $26.67 | +4.94% | 71,765,200 |
| Jan 2012 | $24.24 | $26.36 | $23.53 | $25.41 | +6.92% | 94,490,800 |
| Dec 2011 | $22.32 | $24.58 | $22.29 | $23.77 | +6.70% | 75,822,800 |
| Nov 2011 | $21.66 | $22.86 | $21.00 | $22.27 | +1.55% | 83,313,200 |
| Oct 2011 | $19.69 | $22.31 | $18.62 | $21.93 | +11.49% | 101,914,000 |
| Sep 2011 | $19.19 | $20.75 | $17.89 | $19.67 | +2.80% | 110,554,400 |
| Aug 2011 | $19.03 | $19.42 | $16.75 | $19.14 | +1.03% | 175,316,000 |
| Jul 2011 | $20.09 | $20.43 | $18.75 | $18.94 | -5.43% | 93,256,000 |
| Jun 2011 | $20.49 | $20.64 | $18.62 | $20.03 | -2.24% | 100,311,200 |
| May 2011 | $18.54 | $20.78 | $18.12 | $20.49 | +11.22% | 128,198,000 |
| Apr 2011 | $17.84 | $18.56 | $17.41 | $18.42 | +3.61% | 87,403,200 |
| Mar 2011 | $18.14 | $18.22 | $16.86 | $17.78 | -1.28% | 106,708,400 |
| Feb 2011 | $16.36 | $18.18 | $16.11 | $18.01 | +10.49% | 88,537,600 |
| Jan 2011 | $16.01 | $16.86 | $15.04 | $16.30 | +3.08% | 100,696,400 |
| Dec 2010 | $16.38 | $16.65 | $15.47 | $15.81 | -2.51% | 98,053,600 |
| Nov 2010 | $14.81 | $16.43 | $14.77 | $16.22 | +9.98% | 137,204,800 |
| Oct 2010 | $13.79 | $14.81 | $13.33 | $14.75 | +7.92% | 146,023,600 |
| Sep 2010 | $12.60 | $14.16 | $12.48 | $13.67 | +10.13% | 130,791,600 |
| Aug 2010 | $13.25 | $13.33 | $12.18 | $12.41 | -5.75% | 175,714,800 |
| Jul 2010 | $13.30 | $14.00 | $12.85 | $13.17 | -1.18% | 159,344,000 |
| Jun 2010 | $13.08 | $14.54 | $13.07 | $13.32 | +1.70% | 179,943,200 |
| May 2010 | $14.02 | $14.36 | $12.52 | $13.10 | -6.43% | 180,643,200 |
| Apr 2010 | $13.46 | $14.73 | $13.29 | $14.00 | +4.73% | 159,762,000 |
| Mar 2010 | $12.27 | $13.75 | $12.09 | $13.37 | +9.30% | 235,224,400 |
| Feb 2010 | $11.57 | $12.27 | $11.23 | $12.23 | +6.51% | 159,971,600 |
| Jan 2010 | $10.69 | $11.73 | $10.58 | $11.48 | +7.54% | 210,574,400 |
| Dec 2009 | $11.05 | $11.42 | $10.60 | $10.68 | -2.89% | 281,200,400 |
| Nov 2009 | $11.07 | $11.84 | $10.82 | $11.00 | -0.07% | 144,641,200 |
| Oct 2009 | $11.94 | $12.63 | $10.93 | $11.00 | -7.87% | 190,278,000 |
| Sep 2009 | $11.59 | $12.15 | $11.17 | $11.94 | +2.42% | 126,314,000 |
| Aug 2009 | $10.80 | $11.83 | $10.41 | $11.66 | +5.83% | 163,881,200 |
| Jul 2009 | $9.74 | $11.44 | $9.38 | $11.02 | +14.17% | 200,444,800 |
| Jun 2009 | $9.85 | $10.21 | $9.43 | $9.65 | -1.43% | 211,441,200 |
| May 2009 | $9.55 | $10.06 | $8.69 | $9.79 | +3.22% | 254,199,200 |
| Apr 2009 | $8.84 | $10.26 | $8.72 | $9.49 | +5.74% | 266,884,400 |
| Mar 2009 | $7.26 | $9.25 | $7.17 | $8.97 | +21.54% | 269,510,800 |
| Feb 2009 | $7.36 | $8.22 | $7.02 | $7.38 | +0.34% | 191,338,800 |
| Jan 2009 | $7.44 | $7.99 | $7.26 | $7.36 | -1.04% | 189,056,800 |
| Dec 2008 | $6.45 | $7.61 | $5.87 | $7.43 | +12.19% | 179,876,400 |
| Nov 2008 | $8.19 | $8.33 | $5.43 | $6.63 | -18.94% | 222,338,000 |
| Oct 2008 | $9.26 | $9.29 | $6.29 | $8.17 | -11.19% | 314,479,200 |
| Sep 2008 | $10.08 | $10.39 | $8.79 | $9.20 | -8.46% | 295,617,600 |
| Aug 2008 | $9.67 | $10.36 | $9.27 | $10.05 | +5.93% | 225,935,600 |
| Jul 2008 | $8.82 | $10.05 | $8.72 | $9.49 | +6.87% | 266,438,400 |
| Jun 2008 | $9.11 | $9.68 | $8.80 | $8.88 | -3.00% | 221,449,600 |
| May 2008 | $8.35 | $9.27 | $8.27 | $9.16 | +9.35% | 268,826,000 |
| Apr 2008 | $7.60 | $8.65 | $7.27 | $8.37 | +11.78% | 209,375,200 |
| Mar 2008 | $6.98 | $7.78 | $6.71 | $7.49 | +7.58% | 209,040,400 |
| Feb 2008 | $7.27 | $7.48 | $6.70 | $6.96 | -4.46% | 160,356,400 |
| Jan 2008 | $6.37 | $7.40 | $5.31 | $7.29 | +14.00% | 220,862,000 |
| Dec 2007 | $6.53 | $6.97 | $6.11 | $6.39 | -3.07% | 127,136,800 |
| Nov 2007 | $6.70 | $6.94 | $6.14 | $6.60 | -2.37% | 150,443,600 |
| Oct 2007 | $6.41 | $7.38 | $6.36 | $6.76 | +5.38% | 156,662,000 |
| Sep 2007 | $6.93 | $7.00 | $6.35 | $6.41 | -7.87% | 129,782,000 |
| Aug 2007 | $7.25 | $7.63 | $6.47 | $6.96 | -3.80% | 241,178,800 |
| Jul 2007 | $7.71 | $7.97 | $7.23 | $7.23 | -6.07% | 153,945,200 |
| Jun 2007 | $8.29 | $8.35 | $7.64 | $7.70 | -6.21% | 138,081,200 |
| May 2007 | $8.31 | $8.67 | $7.98 | $8.21 | -0.94% | 141,589,200 |
| Apr 2007 | $8.63 | $8.79 | $8.27 | $8.29 | -3.63% | 91,014,400 |
| Mar 2007 | $8.02 | $8.71 | $7.70 | $8.60 | +4.97% | 125,424,000 |
| Feb 2007 | $8.14 | $8.75 | $7.97 | $8.19 | +1.17% | 99,012,800 |
| Jan 2007 | $7.33 | $8.41 | $7.33 | $8.10 | +10.55% | 119,960,400 |
| Dec 2006 | $7.72 | $7.79 | $7.30 | $7.33 | -5.33% | 84,701,200 |
| Nov 2006 | $7.42 | $7.95 | $7.14 | $7.74 | +5.16% | 137,250,000 |
| Oct 2006 | $6.38 | $7.75 | $6.26 | $7.36 | +15.82% | 134,594,000 |
| Sep 2006 | $6.16 | $6.64 | $6.01 | $6.35 | +3.76% | 98,976,000 |
| Aug 2006 | $6.19 | $6.23 | $5.53 | $6.12 | -1.61% | 171,696,000 |
| Jul 2006 | $7.01 | $7.08 | $6.09 | $6.22 | -11.27% | 90,020,400 |
| Jun 2006 | $7.03 | $7.22 | $6.55 | $7.01 | -0.71% | 98,187,600 |
| May 2006 | $7.66 | $7.76 | $6.75 | $7.06 | -7.80% | 123,358,400 |
| Apr 2006 | $7.31 | $7.70 | $7.16 | $7.66 | +4.97% | 82,095,200 |
| Mar 2006 | $7.12 | $7.37 | $6.77 | $7.30 | +3.07% | 104,497,600 |
| Feb 2006 | $7.07 | $7.17 | $6.64 | $7.08 | -0.63% | 96,516,000 |
| Jan 2006 | $7.19 | $7.76 | $6.79 | $7.13 | -1.38% | 127,560,400 |
| Dec 2005 | $6.90 | $7.44 | $6.75 | $7.23 | +5.09% | 96,638,400 |
| Nov 2005 | $6.76 | $7.02 | $6.22 | $6.88 | +1.70% | 142,058,000 |
| Oct 2005 | $6.07 | $6.80 | $5.97 | $6.76 | +14.09% | 169,604,800 |
| Sep 2005 | $6.24 | $6.35 | $5.59 | $5.93 | -4.55% | 144,753,600 |
| Aug 2005 | $6.63 | $6.82 | $6.10 | $6.21 | -6.30% | 153,056,400 |
| Jul 2005 | $7.23 | $7.42 | $6.60 | $6.63 | -8.34% | 117,864,400 |
| Jun 2005 | $7.05 | $7.63 | $7.00 | $7.23 | +2.55% | 88,280,800 |
| May 2005 | $6.72 | $7.13 | $6.25 | $7.05 | +5.50% | 108,829,200 |
| Apr 2005 | $7.33 | $7.36 | $6.52 | $6.68 | -8.30% | 90,142,800 |
| Mar 2005 | $6.99 | $7.84 | $6.87 | $7.29 | +4.07% | 113,436,800 |
| Feb 2005 | $7.19 | $7.45 | $6.74 | $7.00 | -2.17% | 82,848,400 |
| Jan 2005 | $7.21 | $7.48 | $6.84 | $7.16 | -0.87% | 115,650,000 |
| Dec 2004 | $6.70 | $7.25 | $6.64 | $7.22 | +7.32% | 62,883,600 |
| Nov 2004 | $6.54 | $7.16 | $6.46 | $6.73 | +2.40% | 104,294,800 |
| Oct 2004 | $5.83 | $6.58 | $5.65 | $6.57 | +12.07% | 126,036,400 |
| Sep 2004 | $5.30 | $6.07 | $5.24 | $5.86 | +10.83% | 99,924,800 |
| Aug 2004 | $5.76 | $6.18 | $5.24 | $5.29 | -8.64% | 164,529,600 |
| Jul 2004 | $6.77 | $6.77 | $5.58 | $5.79 | -13.49% | 146,862,800 |
| Jun 2004 | $6.50 | $7.06 | $6.20 | $6.69 | +2.18% | 121,545,600 |
| May 2004 | $7.65 | $7.83 | $5.82 | $6.55 | -13.99% | 218,645,600 |
| Apr 2004 | $7.56 | $7.96 | $7.47 | $7.61 | -0.59% | 88,715,600 |
| Mar 2004 | $8.09 | $8.22 | $7.01 | $7.66 | -4.43% | 149,700,400 |
| Feb 2004 | $7.19 | $8.13 | $6.95 | $8.01 | +15.08% | 92,174,400 |
| Jan 2004 | $6.68 | $7.24 | $6.52 | $6.96 | +5.25% | 82,914,800 |
| Dec 2003 | $6.88 | $7.02 | $6.38 | $6.62 | -3.40% | 119,613,200 |
| Nov 2003 | $6.27 | $6.91 | $6.26 | $6.85 | +9.34% | 126,691,200 |
| Oct 2003 | $5.82 | $6.72 | $5.80 | $6.26 | +8.00% | 153,322,400 |
| Sep 2003 | $6.31 | $6.51 | $5.73 | $5.80 | -7.72% | 128,227,200 |
| Aug 2003 | $5.73 | $6.32 | $5.54 | $6.28 | +10.63% | 143,899,200 |
| Jul 2003 | $5.32 | $5.76 | $5.21 | $5.68 | +5.77% | 126,018,400 |
| Jun 2003 | $5.27 | $5.57 | $5.06 | $5.37 | +1.75% | 190,351,200 |
| May 2003 | $4.69 | $5.35 | $4.59 | $5.28 | +11.43% | 241,468,000 |
| Apr 2003 | $4.61 | $4.94 | $4.45 | $4.74 | +4.93% | 180,530,400 |
| Mar 2003 | $4.28 | $4.91 | $4.07 | $4.51 | +5.56% | 217,584,000 |
| Feb 2003 | $4.90 | $5.00 | $4.13 | $4.28 | -12.30% | 289,963,200 |
| Jan 2003 | $5.35 | $5.97 | $4.73 | $4.88 | -7.97% | 313,825,600 |
| Dec 2002 | $5.83 | $5.91 | $5.00 | $5.30 | -8.35% | 223,624,800 |
| Nov 2002 | $5.25 | $5.84 | $5.17 | $5.78 | +10.52% | 143,294,400 |
| Oct 2002 | $4.43 | $5.69 | $4.18 | $5.23 | +17.42% | 237,968,800 |
| Sep 2002 | $4.51 | $5.32 | $4.29 | $4.46 | -1.30% | 154,409,600 |
| Aug 2002 | $4.67 | $4.87 | $3.98 | $4.51 | -4.11% | 186,518,400 |
| Jul 2002 | $5.10 | $5.22 | $4.30 | $4.71 | -7.58% | 180,067,200 |
| Jun 2002 | $5.24 | $5.50 | $4.90 | $5.09 | -3.34% | 114,169,600 |
| May 2002 | $5.06 | $5.40 | $4.88 | $5.27 | +3.82% | 99,917,600 |
| Apr 2002 | $4.61 | $5.09 | $4.30 | $5.08 | +7.35% | 116,338,400 |
| Mar 2002 | $4.53 | $4.86 | $4.14 | $4.73 | +4.91% | 142,225,600 |
| Feb 2002 | $4.54 | $4.65 | $4.29 | $4.51 | -0.74% | 142,794,400 |
| Jan 2002 | $4.06 | $4.57 | $3.96 | $4.54 | +13.25% | 184,430,400 |
| Dec 2001 | $3.53 | $4.27 | $3.41 | $4.01 | +13.72% | 141,342,400 |
| Nov 2001 | $3.95 | $4.17 | $3.41 | $3.53 | -9.87% | 216,440,000 |
| Oct 2001 | $3.61 | $4.10 | $3.33 | $3.91 | +7.01% | 232,892,800 |
| Sep 2001 | $3.64 | $3.88 | $3.08 | $3.66 | -0.17% | 213,016,000 |
| Aug 2001 | $2.96 | $3.76 | $2.90 | $3.66 | +24.57% | 253,512,800 |
| Jul 2001 | $3.02 | $3.14 | $2.69 | $2.94 | -1.80% | 99,037,600 |
| Jun 2001 | $2.99 | $3.19 | $2.79 | $2.99 | +0.17% | 120,131,200 |
| May 2001 | $2.75 | $3.11 | $2.62 | $2.99 | +8.78% | 163,037,600 |
| Apr 2001 | $2.37 | $2.83 | $2.25 | $2.75 | +17.22% | 112,436,000 |
| Mar 2001 | $2.63 | $2.78 | $2.30 | $2.34 | -10.71% | 117,189,600 |
| Feb 2001 | $2.87 | $2.99 | $2.54 | $2.63 | -8.20% | 129,992,800 |
| Jan 2001 | $2.12 | $2.88 | $2.07 | $2.86 | +35.56% | 190,736,800 |
| Dec 2000 | $1.91 | $2.20 | $1.91 | $2.11 | +9.76% | 95,564,000 |
| Nov 2000 | $1.64 | $2.28 | $1.60 | $1.92 | +16.59% | 182,405,600 |
| Oct 2000 | $1.80 | $1.91 | $1.59 | $1.65 | -8.26% | 137,412,000 |
| Sep 2000 | $1.92 | $2.08 | $1.66 | $1.80 | -4.96% | 136,145,600 |
| Aug 2000 | $1.92 | $2.15 | $1.82 | $1.89 | -1.63% | 111,593,600 |
| Jul 2000 | $2.13 | $2.25 | $1.78 | $1.92 | -9.89% | 220,902,400 |
| Jun 2000 | $2.57 | $2.58 | $1.80 | $2.13 | -19.23% | 218,645,600 |
| May 2000 | $2.58 | $3.00 | $2.41 | $2.64 | +1.80% | 108,404,800 |
| Apr 2000 | $2.91 | $3.04 | $2.39 | $2.59 | -13.76% | 133,165,600 |
| Mar 2000 | $1.80 | $3.02 | $1.71 | $3.01 | +65.95% | 219,343,200 |
| Feb 2000 | $1.63 | $1.99 | $1.52 | $1.81 | +13.72% | 242,891,200 |
| Jan 2000 | $2.26 | $2.27 | $1.50 | $1.59 | -28.92% | 301,854,400 |
| Dec 1999 | $2.41 | $2.55 | $2.13 | $2.24 | -6.51% | 176,000,000 |
| Nov 1999 | $2.63 | $2.69 | $2.14 | $2.40 | -6.97% | 148,799,200 |
| Oct 1999 | $2.52 | $3.01 | $2.44 | $2.58 | +2.48% | 153,376,000 |
| Sep 1999 | $2.61 | $2.67 | $2.29 | $2.52 | -3.31% | 135,809,600 |
| Aug 1999 | $3.00 | $3.04 | $2.57 | $2.60 | -13.50% | 131,451,200 |
| Jul 1999 | $3.15 | $3.27 | $2.98 | $3.01 | -4.47% | 70,907,200 |
| Jun 1999 | $2.85 | $3.18 | $2.74 | $3.15 | +9.66% | 93,867,200 |
| May 1999 | $2.88 | $3.16 | $2.79 | $2.87 | 0.00% | 174,422,400 |
| Apr 1999 | $2.76 | $2.87 | $2.58 | $2.87 | +4.85% | 116,609,600 |
| Mar 1999 | $2.86 | $3.00 | $2.46 | $2.74 | -4.24% | 169,992,000 |
| Feb 1999 | $2.50 | $2.93 | $2.48 | $2.86 | +15.82% | 159,235,200 |
| Jan 1999 | $2.47 | $2.56 | $2.26 | $2.47 | +0.32% | 207,195,200 |
| Dec 1998 | $2.23 | $2.49 | $1.98 | $2.46 | +8.25% | 224,348,800 |
| Nov 1998 | $2.05 | $2.31 | $1.95 | $2.27 | +11.92% | 188,974,400 |
| Oct 1998 | $1.75 | $2.30 | $1.45 | $2.03 | +13.54% | 248,321,600 |
| Sep 1998 | $2.29 | $2.36 | $1.77 | $1.79 | -21.30% | 168,950,400 |
| Aug 1998 | $2.65 | $2.80 | $2.25 | $2.27 | -13.52% | 165,742,400 |
| Jul 1998 | $2.70 | $3.13 | $2.60 | $2.63 | -2.18% | 195,964,800 |
| Jun 1998 | $2.80 | $2.84 | $2.47 | $2.69 | -2.55% | 186,164,800 |
| May 1998 | $2.90 | $2.95 | $2.56 | $2.76 | -4.72% | 134,649,600 |
| Apr 1998 | $2.77 | $3.04 | $2.72 | $2.89 | +4.96% | 147,971,200 |
| Mar 1998 | $2.47 | $2.77 | $2.34 | $2.76 | +12.06% | 189,096,000 |
| Feb 1998 | $2.07 | $2.48 | $2.05 | $2.46 | +21.15% | 162,724,800 |
| Jan 1998 | $2.29 | $2.33 | $2.01 | $2.03 | -10.65% | 137,291,200 |
| Dec 1997 | $2.47 | $2.63 | $2.05 | $2.27 | -6.73% | 133,163,200 |
| Nov 1997 | $2.38 | $2.65 | $2.28 | $2.44 | +4.35% | 89,955,200 |
| Oct 1997 | $2.15 | $2.45 | $2.07 | $2.34 | +9.52% | 116,985,600 |
| Sep 1997 | $1.86 | $2.26 | $1.84 | $2.13 | +16.17% | 127,123,200 |
| Aug 1997 | $2.00 | $2.09 | $1.77 | $1.84 | -7.12% | 212,896,000 |
| Jul 1997 | $2.04 | $2.15 | $1.70 | $1.98 | -3.25% | 237,380,800 |
| Jun 1997 | $1.75 | $2.08 | $1.71 | $2.04 | +16.22% | 235,726,400 |
| May 1997 | $1.75 | $1.89 | $1.52 | $1.76 | 0.00% | 158,208,000 |
| Apr 1997 | $1.59 | $1.88 | $1.52 | $1.76 | +10.84% | 107,529,600 |
| Mar 1997 | $1.50 | $1.78 | $1.48 | $1.59 | +5.73% | 155,688,000 |
| Feb 1997 | $1.27 | $1.55 | $1.22 | $1.50 | +17.07% | 165,212,800 |
| Jan 1997 | $1.55 | $1.64 | $1.25 | $1.28 | -18.00% | 306,601,600 |
| Dec 1996 | $1.61 | $1.66 | $1.50 | $1.56 | -1.72% | 203,296,000 |
| Nov 1996 | $1.30 | $1.60 | $1.29 | $1.59 | +22.58% | 254,780,800 |
| Oct 1996 | $1.13 | $1.34 | $1.07 | $1.30 | +15.28% | 275,065,600 |
| Sep 1996 | $1.20 | $1.22 | $1.05 | $1.13 | -6.49% | 172,307,200 |
| Aug 1996 | $0.9258 | $1.26 | $0.918 | $1.20 | +30.51% | 341,824,000 |
| Jul 1996 | $1.09 | $1.11 | $0.8867 | $0.9219 | -15.10% | 244,534,400 |
| Jun 1996 | $1.23 | $1.31 | $0.957 | $1.09 | -11.47% | 426,048,000 |
| May 1996 | $1.08 | $1.32 | $1.06 | $1.23 | +13.77% | 419,411,200 |
| Apr 1996 | $0.7734 | $1.11 | $0.7734 | $1.08 | +37.31% | 388,124,800 |
| Mar 1996 | $0.7656 | $0.8594 | $0.7578 | $0.7852 | +2.55% | 265,667,200 |
| Feb 1996 | $0.6211 | $0.7656 | $0.6211 | $0.7656 | +22.50% | 332,233,600 |
| Jan 1996 | $0.5977 | $0.6406 | $0.5742 | $0.625 | +4.58% | 142,102,400 |
| Dec 1995 | $0.5977 | $0.6719 | $0.5664 | $0.5977 | 0.00% | 147,440,000 |
| Nov 1995 | $0.4922 | $0.6172 | $0.4883 | $0.5977 | +21.91% | 218,988,800 |
| Oct 1995 | $0.4844 | $0.5313 | $0.4805 | $0.4902 | -0.40% | 185,404,800 |
| Sep 1995 | $0.50 | $0.5156 | $0.4844 | $0.4922 | -1.56% | 204,460,800 |
| Aug 1995 | $0.3789 | $0.5039 | $0.3672 | $0.50 | +31.28% | 321,248,000 |
| Jul 1995 | $0.3672 | $0.3945 | $0.3594 | $0.3809 | +3.72% | 78,012,800 |
| Jun 1995 | $0.332 | $0.375 | $0.332 | $0.3672 | +10.59% | 74,848,000 |
| May 1995 | $0.3008 | $0.3398 | $0.3008 | $0.332 | +8.97% | 215,696,000 |
| Apr 1995 | $0.3477 | $0.3477 | $0.2969 | $0.3047 | -11.36% | 74,505,600 |
| Mar 1995 | $0.3594 | $0.3789 | $0.3359 | $0.3438 | -5.88% | 84,604,800 |
| Feb 1995 | $0.3359 | $0.3828 | $0.3242 | $0.3652 | +8.72% | 161,932,800 |
| Jan 1995 | $0.3516 | $0.3672 | $0.3242 | $0.3359 | -4.44% | 119,702,400 |
| Dec 1994 | $0.4297 | $0.4297 | $0.3359 | $0.3516 | -18.18% | 90,377,600 |
| Nov 1994 | $0.4414 | $0.4531 | $0.4063 | $0.4297 | -0.90% | 86,713,600 |
| Oct 1994 | $0.457 | $0.4727 | $0.4219 | $0.4336 | -5.13% | 79,878,400 |
| Sep 1994 | $0.4961 | $0.5313 | $0.457 | $0.457 | -10.00% | 82,892,800 |
| Aug 1994 | $0.4688 | $0.5117 | $0.4648 | $0.5078 | +7.44% | 61,462,400 |
| Jul 1994 | $0.4492 | $0.4961 | $0.4492 | $0.4727 | +3.42% | 58,758,400 |
| Jun 1994 | $0.4219 | $0.457 | $0.4102 | $0.457 | +9.35% | 82,678,400 |
| May 1994 | $0.5273 | $0.5352 | $0.4082 | $0.418 | -20.74% | 144,438,400 |
| Apr 1994 | $0.4727 | $0.5547 | $0.4648 | $0.5273 | +10.66% | 171,030,400 |
| Mar 1994 | $0.4492 | $0.5195 | $0.4492 | $0.4766 | +4.27% | 146,444,800 |
| Feb 1994 | $0.4102 | $0.4961 | $0.4063 | $0.457 | +10.38% | 104,124,800 |
| Jan 1994 | $0.4141 | $0.4375 | $0.3828 | $0.4141 | +1.92% | 144,649,600 |
| Dec 1993 | $0.5625 | $0.5625 | $0.3984 | $0.4063 | -27.27% | 225,004,800 |
| Nov 1993 | $0.4922 | $0.5742 | $0.4844 | $0.5586 | +14.40% | 204,220,800 |
| Oct 1993 | $0.4375 | $0.4961 | $0.4258 | $0.4883 | +12.61% | 185,731,200 |
| Sep 1993 | $0.4336 | $0.4727 | $0.4141 | $0.4336 | 0.00% | 122,649,600 |
| Aug 1993 | $0.4219 | $0.4531 | $0.4063 | $0.4336 | +0.91% | 231,692,800 |
| Jul 1993 | $0.4766 | $0.4883 | $0.3984 | $0.4297 | -9.84% | 147,942,400 |
| Jun 1993 | $0.4219 | $0.4844 | $0.4141 | $0.4766 | +12.96% | 184,364,800 |
| May 1993 | $0.5078 | $0.5117 | $0.3945 | $0.4219 | -16.92% | 349,008,000 |
| Apr 1993 | $0.6172 | $0.625 | $0.4648 | $0.5078 | -18.75% | 222,227,200 |
| Mar 1993 | $0.6289 | $0.7109 | $0.5938 | $0.625 | 0.00% | 185,302,400 |
| Feb 1993 | $0.6875 | $0.75 | $0.582 | $0.625 | -9.60% | 147,107,200 |
| Jan 1993 | $0.6211 | $0.7344 | $0.6172 | $0.6914 | +10.62% | 300,710,400 |
| Dec 1992 | $0.6367 | $0.6367 | $0.5391 | $0.625 | -1.23% | 176,259,200 |
| Nov 1992 | $0.543 | $0.668 | $0.5195 | $0.6328 | +16.55% | 186,800,000 |
| Oct 1992 | $0.3945 | $0.5469 | $0.3555 | $0.543 | +36.27% | 228,809,600 |
| Sep 1992 | $0.457 | $0.4766 | $0.3867 | $0.3984 | -14.29% | 117,798,400 |
| Aug 1992 | $0.4375 | $0.4648 | $0.4063 | $0.4648 | +8.18% | 100,643,200 |
| Jul 1992 | $0.4219 | $0.4375 | $0.3398 | $0.4297 | -0.90% | 167,222,400 |
| Jun 1992 | $0.4609 | $0.4727 | $0.3867 | $0.4336 | -3.48% | 190,819,200 |
| May 1992 | $0.4961 | $0.5469 | $0.4023 | $0.4492 | -9.45% | 216,985,600 |
| Apr 1992 | $0.543 | $0.5781 | $0.4414 | $0.4961 | -9.93% | 89,340,800 |
| Mar 1992 | $0.625 | $0.6367 | $0.5156 | $0.5508 | -12.96% | 94,294,400 |
| Feb 1992 | $0.6602 | $0.7188 | $0.5781 | $0.6328 | -5.81% | 132,400,000 |
| Jan 1992 | $0.5156 | $0.6719 | $0.50 | $0.6719 | +32.31% | 217,484,800 |
| Dec 1991 | $0.4609 | $0.5313 | $0.4453 | $0.5078 | +10.17% | 132,556,800 |
| Nov 1991 | $0.4766 | $0.5742 | $0.4492 | $0.4609 | -3.28% | 195,840,000 |
| Oct 1991 | $0.4648 | $0.4922 | $0.3945 | $0.4766 | +2.52% | 157,542,400 |
| Sep 1991 | $0.5313 | $0.5469 | $0.4531 | $0.4648 | -12.50% | 133,424,000 |
| Aug 1991 | $0.4375 | $0.5703 | $0.4375 | $0.5313 | +21.43% | 215,488,000 |
| Jul 1991 | $0.4102 | $0.4961 | $0.4063 | $0.4375 | +6.67% | 233,353,600 |
| Jun 1991 | $0.4063 | $0.4297 | $0.3711 | $0.4102 | +0.96% | 191,840,000 |
| May 1991 | $0.2617 | $0.4063 | $0.2617 | $0.4063 | +55.22% | 272,867,200 |
| Apr 1991 | $0.2695 | $0.2852 | $0.2539 | $0.2617 | -2.90% | 59,616,000 |
| Mar 1991 | $0.2422 | $0.2891 | $0.2305 | $0.2695 | +15.00% | 96,569,600 |
| Feb 1991 | $0.1992 | $0.2383 | $0.1953 | $0.2344 | +20.00% | 61,436,800 |
| Jan 1991 | $0.1836 | $0.2266 | $0.1504 | $0.1953 | +4.17% | 70,976,000 |
| Dec 1990 | $0.1758 | $0.2266 | $0.1641 | $0.1875 | +9.09% | 66,604,800 |
| Nov 1990 | $0.1406 | $0.1836 | $0.1367 | $0.1719 | +22.22% | 80,972,800 |
| Oct 1990 | $0.1563 | $0.1875 | $0.1367 | $0.1406 | -10.00% | 60,918,400 |
| Sep 1990 | $0.2578 | $0.2656 | $0.1406 | $0.1563 | -40.30% | 82,947,200 |
| Aug 1990 | $0.3203 | $0.3203 | $0.2422 | $0.2617 | -17.28% | 72,220,800 |
| Jul 1990 | $0.3555 | $0.3711 | $0.3125 | $0.3164 | -10.99% | 72,819,200 |
| Jun 1990 | $0.3477 | $0.3711 | $0.3047 | $0.3555 | +4.60% | 68,220,800 |
| May 1990 | $0.332 | $0.3828 | $0.2578 | $0.3398 | +4.82% | 197,356,800 |
| Apr 1990 | $0.4297 | $0.4531 | $0.3047 | $0.3242 | -25.23% | 125,942,400 |
| Mar 1990 | $0.3594 | $0.4531 | $0.3555 | $0.4336 | +19.35% | 109,289,600 |
| Feb 1990 | $0.3789 | $0.3906 | $0.3125 | $0.3633 | -3.13% | 96,294,400 |
| Jan 1990 | $0.4453 | $0.457 | $0.3516 | $0.375 | -15.79% | 146,646,400 |
| Dec 1989 | $0.50 | $0.50 | $0.4141 | $0.4453 | -9.52% | 136,185,600 |
| Nov 1989 | $0.6016 | $0.6484 | $0.4609 | $0.4922 | -17.65% | 146,092,800 |
| Oct 1989 | $0.7383 | $0.7695 | $0.582 | $0.5977 | -19.05% | 93,929,600 |
| Sep 1989 | $0.6328 | $0.7383 | $0.6328 | $0.7383 | +16.67% | 106,128,000 |
| Aug 1989 | $0.6016 | $0.6641 | $0.582 | $0.6328 | +5.19% | 161,155,200 |
| Jul 1989 | $0.5117 | $0.6055 | $0.5117 | $0.6016 | +16.67% | 83,664,000 |
| Jun 1989 | $0.5938 | $0.6367 | $0.50 | $0.5156 | -13.16% | 107,984,000 |
| May 1989 | $0.4844 | $0.6016 | $0.4805 | $0.5938 | +22.58% | 101,923,200 |
| Apr 1989 | $0.4414 | $0.4922 | $0.4258 | $0.4844 | +10.71% | 53,670,400 |
| Mar 1989 | $0.4141 | $0.4453 | $0.4141 | $0.4375 | +5.66% | 74,012,800 |
| Feb 1989 | $0.3516 | $0.4297 | $0.3398 | $0.4141 | +17.78% | 93,337,600 |
| Jan 1989 | $0.3281 | $0.3516 | $0.3164 | $0.3516 | +7.14% | 100,659,200 |
| Dec 1988 | $0.3359 | $0.3516 | $0.3086 | $0.3281 | -3.45% | 70,022,400 |
| Nov 1988 | $0.3203 | $0.3477 | $0.2773 | $0.3398 | +7.41% | 50,652,800 |
| Oct 1988 | $0.3203 | $0.3477 | $0.293 | $0.3164 | -1.22% | 58,156,800 |
| Sep 1988 | $0.2969 | $0.3516 | $0.2891 | $0.3203 | +7.89% | 90,326,400 |
| Aug 1988 | $0.2695 | $0.3047 | $0.2695 | $0.2969 | +10.15% | 196,662,400 |
| Jul 1988 | $0.2227 | $0.2734 | $0.2188 | $0.2695 | +21.05% | 111,996,800 |
| Jun 1988 | $0.1992 | $0.2227 | $0.1875 | $0.2227 | +14.00% | 78,995,200 |
| May 1988 | $0.1641 | $0.1953 | $0.1641 | $0.1953 | +16.28% | 61,139,200 |
| Apr 1988 | $0.1797 | $0.1875 | $0.1563 | $0.168 | -8.51% | 58,896,000 |
| Mar 1988 | $0.1875 | $0.1992 | $0.1719 | $0.1836 | -2.08% | 79,424,000 |
| Feb 1988 | $0.2109 | $0.2148 | $0.168 | $0.1875 | -11.11% | 84,393,600 |
| Jan 1988 | $0.1328 | $0.2305 | $0.1289 | $0.2109 | +63.64% | 159,260,800 |
| Dec 1987 | $0.1289 | $0.1445 | $0.1133 | $0.1289 | +3.12% | 77,977,600 |
| Nov 1987 | $0.1484 | $0.1602 | $0.1172 | $0.125 | -13.51% | 55,561,600 |
| Oct 1987 | $0.2461 | $0.2578 | $0.1133 | $0.1445 | -42.19% | 134,041,600 |
| Sep 1987 | $0.3281 | $0.3281 | $0.2383 | $0.25 | -22.89% | 72,892,800 |
| Aug 1987 | $0.3281 | $0.3477 | $0.3125 | $0.3242 | -1.19% | 140,224,000 |
| Jul 1987 | $0.2695 | $0.3477 | $0.2656 | $0.3281 | +23.53% | 102,777,600 |
| Jun 1987 | $0.2188 | $0.2695 | $0.2109 | $0.2656 | +19.30% | 84,953,600 |
| May 1987 | $0.207 | $0.2383 | $0.2031 | $0.2227 | +5.56% | 59,852,800 |
| Apr 1987 | $0.207 | $0.2227 | $0.1953 | $0.2109 | 0.00% | 46,784,000 |
| Mar 1987 | $0.2461 | $0.2578 | $0.1992 | $0.2109 | -15.62% | 90,371,200 |
| Feb 1987 | $0.1563 | $0.2734 | $0.1563 | $0.25 | +52.38% | 235,513,600 |
| Jan 1987 | $0.1484 | $0.1836 | $0.1484 | $0.1641 | +10.53% | 83,286,400 |
| Dec 1986 | $0.1758 | $0.1758 | $0.1367 | $0.1484 | -13.64% | 83,110,400 |
| Nov 1986 | $0.2461 | $0.2461 | $0.1328 | $0.1719 | -29.03% | 221,968,000 |
| Oct 1986 | $0.2813 | $0.2852 | $0.2383 | $0.2422 | -12.68% | 59,340,800 |
| Sep 1986 | $0.3086 | $0.3086 | $0.2305 | $0.2773 | -8.97% | 83,593,600 |
| Aug 1986 | $0.3242 | $0.3398 | $0.3008 | $0.3047 | -4.88% | 34,771,200 |
| Jul 1986 | $0.4961 | $0.50 | $0.3125 | $0.3203 | -35.43% | 60,812,800 |
| Jun 1986 | $0.4297 | $0.5117 | $0.4102 | $0.4961 | +15.45% | 95,321,600 |
| May 1986 | $0.4063 | $0.4336 | $0.375 | $0.4297 | +5.77% | 53,321,600 |
| Apr 1986 | $0.4063 | $0.4414 | $0.3711 | $0.4063 | 0.00% | 64,425,600 |
| Mar 1986 | $0.375 | $0.4297 | $0.3594 | $0.4063 | +8.33% | 85,619,200 |
| Feb 1986 | $0.4063 | $0.4492 | $0.3516 | $0.375 | -7.69% | 63,065,600 |
| Jan 1986 | $0.5625 | $0.5703 | $0.3789 | $0.4063 | -27.78% | 100,131,200 |
| Dec 1985 | $0.6289 | $0.6289 | $0.5313 | $0.5625 | -10.56% | 37,875,200 |
| Nov 1985 | $0.5117 | $0.6328 | $0.5078 | $0.6289 | +22.90% | 37,446,400 |
| Oct 1985 | $0.4688 | $0.5352 | $0.4688 | $0.5117 | +9.17% | 17,190,400 |
| Sep 1985 | $0.5195 | $0.5313 | $0.4063 | $0.4688 | -9.77% | 35,235,200 |
| Aug 1985 | $0.5547 | $0.5625 | $0.5195 | $0.5195 | – | 73,728,000 |
Seasonality
ROST 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 | -0.6% | -0.1% | -3.1% | 3.5% | -1.4% | -3.0% | 5.2% | 3.0% | 1.0% | 0.4% | 10.5% | 2.9% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.7% | 9.0% | 5.6% | 5.2% | 1.7% | -8.0% | 18.0% | -9.0% | 2.3% | -2.2% | ||
| 2025 | -0.5% | -6.8% | -8.6% | 8.8% | 0.8% | -8.7% | 7.0% | 7.8% | 3.8% | 4.3% | 11.0% | 2.4% |
| 2024 | 1.4% | 6.2% | -1.2% | -11.7% | 7.9% | 4.2% | -1.4% | 5.2% | 0.2% | -7.2% | 10.8% | -2.1% |
| 2023 | 1.8% | -6.5% | -3.7% | 0.6% | -2.9% | 8.6% | 2.2% | 6.3% | -7.0% | 2.7% | 12.4% | 6.4% |
| 2022 | -14.5% | -6.5% | -0.7% | 10.3% | -14.8% | -17.1% | 15.7% | 6.2% | -2.0% | 13.6% | 23.0% | -1.1% |
| 2021 | -9.4% | 4.8% | 3.0% | 9.2% | -3.5% | -1.7% | -1.1% | -3.5% | -7.8% | 4.0% | -3.6% | 5.0% |
| 2020 | -3.6% | -3.0% | -19.8% | 5.0% | 6.1% | -12.1% | 5.2% | 1.6% | 2.5% | -8.7% | 26.2% | 14.2% |
| 2019 | 10.7% | 2.9% | -1.5% | 4.9% | -4.8% | 6.9% | 7.0% | -0.0% | 3.9% | -0.2% | 5.9% | 0.5% |
| 2018 | 2.7% | -5.2% | 0.2% | 3.7% | -2.4% | 7.7% | 3.2% | 9.6% | 3.7% | -0.1% | -11.5% | -4.8% |
| 2017 | 0.8% | 3.7% | -3.7% | -1.3% | -1.7% | -9.5% | -4.2% | 5.7% | 10.8% | -1.7% | 20.0% | 5.6% |