Semtech Corp (SMTC) stock
SMTCNasdaqSemiconductors & Related DevicesFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 26, 2026Score 8/30220% above fair value
$127.38−13.47 (-9.56%)
Close on Oct 30, 2026Market cap $11.89BP/E 84.4Yield –
Price history
Semtech share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$127.38
-9.56% on the day
52-week range
$60.28 – $201.99
-36.9% from the high
Change over 52 weeks
+87.8%
From $67.81 on Oct 30, 2025
Average volume
3.28M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $180.13 | $201.99 | $122.01 | $127.38 | -28.58% | 76,989,096 |
| Sep 2026 | $127.63 | $190.64 | $124.83 | $178.35 | +34.14% | 67,902,269 |
| Aug 2026 | $114.22 | $155.77 | $112.75 | $132.96 | +12.85% | 65,738,751 |
| Jul 2026 | $150.41 | $152.21 | $103.10 | $117.82 | -27.20% | 56,450,013 |
| Jun 2026 | $150.19 | $177.35 | $143.61 | $161.85 | +6.10% | 94,569,821 |
| May 2026 | $103.46 | $172.36 | $102.15 | $152.54 | +45.21% | 71,512,001 |
| Apr 2026 | $78.42 | $113.05 | $75.50 | $105.05 | +36.62% | 51,826,830 |
| Mar 2026 | $87.34 | $96.46 | $69.16 | $76.89 | -14.77% | 60,162,975 |
| Feb 2026 | $78.74 | $93.96 | $76.01 | $90.22 | +13.13% | 29,313,275 |
| Jan 2026 | $75.38 | $85.44 | $70.85 | $79.75 | +8.22% | 27,606,787 |
| Dec 2025 | $72.00 | $81.32 | $66.75 | $73.69 | -0.63% | 30,514,700 |
| Nov 2025 | $68.23 | $76.50 | $60.28 | $74.16 | +9.28% | 39,159,710 |
| Oct 2025 | $70.00 | $74.25 | $63.40 | $67.86 | -5.02% | 37,882,001 |
| Sep 2025 | $55.99 | $71.72 | $55.18 | $71.45 | +23.00% | 32,987,511 |
| Aug 2025 | $48.91 | $61.40 | $46.02 | $58.09 | +13.68% | 43,477,884 |
| Jul 2025 | $44.44 | $55.80 | $42.38 | $51.10 | +13.20% | 42,732,328 |
| Jun 2025 | $37.31 | $45.98 | $36.10 | $45.14 | +20.92% | 41,882,908 |
| May 2025 | $32.37 | $40.69 | $32.30 | $37.33 | +19.46% | 47,696,945 |
| Apr 2025 | $34.80 | $37.36 | $24.05 | $31.25 | -9.16% | 57,219,374 |
| Mar 2025 | $38.71 | $42.34 | $29.98 | $34.40 | -9.92% | 59,592,192 |
| Feb 2025 | $63.24 | $67.85 | $34.25 | $38.19 | -42.97% | 69,360,326 |
| Jan 2025 | $62.53 | $79.52 | $53.25 | $66.96 | +8.26% | 40,609,609 |
| Dec 2024 | $64.61 | $70.27 | $61.14 | $61.85 | -3.42% | 44,460,786 |
| Nov 2024 | $44.47 | $66.64 | $43.07 | $64.04 | +44.92% | 32,418,552 |
| Oct 2024 | $45.53 | $48.15 | $39.44 | $44.19 | -3.22% | 32,889,545 |
| Sep 2024 | $42.80 | $49.53 | $38.69 | $45.66 | +4.20% | 33,857,152 |
| Aug 2024 | $31.56 | $45.21 | $27.25 | $43.82 | +38.15% | 40,360,629 |
| Jul 2024 | $29.93 | $37.47 | $28.64 | $31.72 | +6.16% | 34,734,593 |
| Jun 2024 | $40.33 | $46.86 | $27.52 | $29.88 | -23.17% | 53,513,484 |
| May 2024 | $36.69 | $42.61 | $36.22 | $38.89 | +3.38% | 29,129,659 |
| Apr 2024 | $28.52 | $38.45 | $27.52 | $37.62 | +36.85% | 85,177,882 |
| Mar 2024 | $21.42 | $28.44 | $21.07 | $27.49 | +29.67% | 36,803,884 |
| Feb 2024 | $19.96 | $21.54 | $18.72 | $21.20 | +6.85% | 19,833,149 |
| Jan 2024 | $21.66 | $22.65 | $18.16 | $19.84 | -9.45% | 24,641,922 |
| Dec 2023 | $16.15 | $23.27 | $15.63 | $21.91 | +33.84% | 46,239,512 |
| Nov 2023 | $13.76 | $17.00 | $13.35 | $16.37 | +17.26% | 29,807,860 |
| Oct 2023 | $25.70 | $25.95 | $13.13 | $13.96 | -45.79% | 70,541,418 |
| Sep 2023 | $26.36 | $27.06 | $22.04 | $25.75 | -1.53% | 38,965,243 |
| Aug 2023 | $28.80 | $29.26 | $24.45 | $26.15 | -10.45% | 16,625,588 |
| Jul 2023 | $25.60 | $29.97 | $24.71 | $29.20 | +14.69% | 24,281,926 |
| Jun 2023 | $21.74 | $27.37 | $21.35 | $25.46 | +17.11% | 44,960,639 |
| May 2023 | $19.44 | $22.96 | $17.82 | $21.74 | +11.54% | 28,368,629 |
| Apr 2023 | $24.11 | $24.12 | $19.32 | $19.49 | -19.26% | 41,088,509 |
| Mar 2023 | $31.07 | $33.15 | $23.56 | $24.14 | -21.65% | 39,595,709 |
| Feb 2023 | $33.18 | $35.18 | $30.23 | $30.81 | -6.72% | 13,910,028 |
| Jan 2023 | $29.23 | $33.68 | $28.64 | $33.03 | +15.13% | 19,683,189 |
| Dec 2022 | $31.10 | $32.17 | $26.47 | $28.69 | -6.67% | 37,040,230 |
| Nov 2022 | $28.50 | $31.31 | $26.31 | $30.74 | +11.01% | 18,933,140 |
| Oct 2022 | $29.88 | $32.03 | $25.29 | $27.69 | -5.85% | 30,840,020 |
| Sep 2022 | $35.01 | $35.68 | $29.19 | $29.41 | -36.33% | 28,066,495 |
| Aug 2022 | $62.00 | $65.51 | $45.34 | $46.19 | -25.89% | 24,402,501 |
| Jul 2022 | $53.94 | $62.49 | $49.91 | $62.33 | +13.39% | 7,575,670 |
| Jun 2022 | $64.23 | $65.23 | $52.92 | $54.97 | -14.23% | 10,862,719 |
| May 2022 | $59.74 | $65.20 | $56.00 | $64.09 | +7.53% | 7,850,267 |
| Apr 2022 | $70.05 | $71.14 | $58.31 | $59.60 | -14.05% | 9,454,097 |
| Mar 2022 | $69.57 | $73.48 | $60.40 | $69.34 | -0.06% | 9,881,448 |
| Feb 2022 | $71.83 | $74.11 | $64.76 | $69.38 | -2.42% | 7,805,476 |
| Jan 2022 | $89.13 | $92.14 | $64.76 | $71.10 | -20.05% | 8,945,603 |
| Dec 2021 | $88.61 | $92.15 | $81.26 | $88.93 | +3.81% | 8,291,500 |
| Nov 2021 | $85.42 | $94.92 | $84.51 | $85.67 | +0.75% | 6,317,613 |
| Oct 2021 | $78.43 | $85.39 | $73.89 | $85.03 | +9.05% | 5,738,931 |
| Sep 2021 | $70.34 | $82.56 | $69.60 | $77.97 | +11.51% | 12,023,336 |
| Aug 2021 | $62.79 | $71.21 | $61.37 | $69.92 | +12.94% | 6,505,289 |
| Jul 2021 | $68.79 | $69.33 | $57.97 | $61.91 | -10.01% | 6,161,176 |
| Jun 2021 | $63.30 | $69.22 | $61.75 | $68.80 | +9.21% | 12,282,678 |
| May 2021 | $68.56 | $68.64 | $58.34 | $63.00 | -7.00% | 8,254,864 |
| Apr 2021 | $70.25 | $73.36 | $66.52 | $67.74 | -1.83% | 5,356,397 |
| Mar 2021 | $75.36 | $76.38 | $63.56 | $69.00 | -5.88% | 9,995,158 |
| Feb 2021 | $72.10 | $80.12 | $70.30 | $73.31 | +3.33% | 5,364,394 |
| Jan 2021 | $72.94 | $83.94 | $70.20 | $70.95 | -1.58% | 8,649,791 |
| Dec 2020 | $68.40 | $73.91 | $66.37 | $72.09 | +6.85% | 8,185,815 |
| Nov 2020 | $55.76 | $70.08 | $53.70 | $67.47 | +22.92% | 7,228,504 |
| Oct 2020 | $53.78 | $58.78 | $52.03 | $54.89 | +3.64% | 6,752,553 |
| Sep 2020 | $58.34 | $60.95 | $49.26 | $52.96 | -9.70% | 12,182,267 |
| Aug 2020 | $56.20 | $64.10 | $56.05 | $58.65 | +5.24% | 10,727,900 |
| Jul 2020 | $52.09 | $55.78 | $50.73 | $55.73 | +6.72% | 7,451,172 |
| Jun 2020 | $52.64 | $58.23 | $48.50 | $52.22 | -1.81% | 12,869,314 |
| May 2020 | $43.69 | $57.00 | $40.81 | $53.18 | +17.55% | 8,900,115 |
| Apr 2020 | $36.07 | $48.22 | $34.62 | $45.24 | +20.64% | 9,809,308 |
| Mar 2020 | $40.03 | $41.98 | $26.03 | $37.50 | -5.04% | 20,306,346 |
| Feb 2020 | $48.67 | $53.05 | $37.27 | $39.49 | -18.05% | 8,482,182 |
| Jan 2020 | $53.49 | $55.30 | $47.90 | $48.19 | -8.90% | 7,498,266 |
| Dec 2019 | $48.43 | $53.32 | $45.25 | $52.90 | +9.16% | 11,499,340 |
| Nov 2019 | $50.97 | $55.05 | $48.19 | $48.46 | -3.96% | 6,001,358 |
| Oct 2019 | $48.89 | $51.86 | $46.48 | $50.46 | +3.81% | 6,837,593 |
| Sep 2019 | $41.39 | $50.78 | $40.59 | $48.61 | +15.82% | 12,220,095 |
| Aug 2019 | $52.05 | $52.29 | $41.77 | $41.97 | -20.62% | 13,155,280 |
| Jul 2019 | $50.04 | $54.34 | $45.61 | $52.87 | +10.03% | 9,639,461 |
| Jun 2019 | $40.05 | $49.11 | $39.80 | $48.05 | +20.64% | 12,523,561 |
| May 2019 | $54.46 | $54.64 | $39.54 | $39.83 | -26.06% | 11,556,812 |
| Apr 2019 | $51.67 | $56.04 | $50.85 | $53.87 | +5.81% | 22,109,441 |
| Mar 2019 | $55.45 | $56.31 | $49.75 | $50.91 | -7.50% | 13,901,428 |
| Feb 2019 | $48.66 | $57.96 | $48.09 | $55.04 | +13.34% | 7,446,480 |
| Jan 2019 | $44.84 | $53.09 | $43.10 | $48.56 | +5.86% | 12,306,622 |
| Dec 2018 | $54.20 | $54.20 | $41.28 | $45.87 | -14.00% | 10,012,663 |
| Nov 2018 | $45.15 | $53.67 | $42.59 | $53.34 | +18.69% | 10,563,708 |
| Oct 2018 | $55.76 | $56.39 | $41.90 | $44.94 | -19.17% | 10,510,714 |
| Sep 2018 | $57.15 | $60.55 | $54.95 | $55.60 | -6.95% | 10,278,879 |
| Aug 2018 | $47.40 | $60.05 | $46.50 | $59.75 | +25.92% | 12,517,320 |
| Jul 2018 | $46.80 | $51.55 | $46.55 | $47.45 | +0.85% | 6,655,896 |
| Jun 2018 | $49.05 | $51.90 | $46.40 | $47.05 | -2.79% | 10,620,385 |
| May 2018 | $39.30 | $49.10 | $39.10 | $48.40 | +23.16% | 9,501,500 |
| Apr 2018 | $38.05 | $44.85 | $37.60 | $39.30 | +0.64% | 16,658,240 |
| Mar 2018 | $33.60 | $41.80 | $32.35 | $39.05 | +16.05% | 17,446,763 |
| Feb 2018 | $35.65 | $36.25 | $31.30 | $33.65 | -6.01% | 11,532,083 |
| Jan 2018 | $34.45 | $39.40 | $34.20 | $35.80 | +4.68% | 11,062,880 |
| Dec 2017 | $33.90 | $35.55 | $32.40 | $34.20 | +0.44% | 11,897,371 |
| Nov 2017 | $41.60 | $41.95 | $33.30 | $34.05 | -17.05% | 12,465,180 |
| Oct 2017 | $37.60 | $41.40 | $37.05 | $41.05 | +9.32% | 8,408,547 |
| Sep 2017 | $37.90 | $38.15 | $34.81 | $37.55 | -0.13% | 9,057,479 |
| Aug 2017 | $39.85 | $40.40 | $35.35 | $37.60 | -5.05% | 12,057,240 |
| Jul 2017 | $36.05 | $41.15 | $34.10 | $39.60 | +10.77% | 9,140,883 |
| Jun 2017 | $36.50 | $37.75 | $34.10 | $35.75 | -6.41% | 12,433,966 |
| May 2017 | $34.15 | $38.40 | $33.45 | $38.20 | +11.86% | 8,208,294 |
| Apr 2017 | $33.95 | $35.75 | $31.50 | $34.15 | +1.04% | 10,078,499 |
| Mar 2017 | $33.90 | $37.35 | $33.05 | $33.80 | +1.05% | 13,346,056 |
| Feb 2017 | $33.45 | $36.15 | $32.90 | $33.45 | +1.52% | 7,405,397 |
| Jan 2017 | $31.80 | $33.90 | $31.00 | $32.95 | +4.44% | 7,639,805 |
| Dec 2016 | $30.05 | $33.25 | $28.85 | $31.55 | +12.28% | 13,064,751 |
| Nov 2016 | $24.35 | $28.80 | $22.81 | $28.10 | +16.12% | 9,183,180 |
| Oct 2016 | $27.60 | $28.17 | $23.85 | $24.20 | -12.73% | 9,116,344 |
| Sep 2016 | $26.70 | $28.21 | $25.80 | $27.73 | +4.25% | 8,236,300 |
| Aug 2016 | $25.51 | $26.68 | $24.09 | $26.60 | +4.64% | 7,989,600 |
| Jul 2016 | $23.75 | $25.68 | $22.65 | $25.42 | +6.54% | 6,544,800 |
| Jun 2016 | $23.48 | $24.76 | $21.35 | $23.86 | +1.36% | 12,045,200 |
| May 2016 | $21.77 | $23.61 | $20.09 | $23.54 | +8.78% | 6,492,400 |
| Apr 2016 | $21.82 | $23.48 | $21.48 | $21.64 | -1.59% | 7,618,900 |
| Mar 2016 | $19.38 | $22.50 | $19.18 | $21.99 | +14.77% | 12,676,300 |
| Feb 2016 | $19.95 | $20.95 | $15.70 | $19.16 | -4.68% | 9,366,600 |
| Jan 2016 | $18.70 | $20.14 | $16.82 | $20.10 | +6.24% | 12,333,500 |
| Dec 2015 | $20.14 | $20.37 | $18.53 | $18.92 | -5.87% | 8,845,700 |
| Nov 2015 | $17.52 | $20.15 | $17.35 | $20.10 | +14.86% | 10,950,800 |
| Oct 2015 | $15.07 | $17.78 | $14.04 | $17.50 | +15.89% | 12,515,500 |
| Sep 2015 | $16.55 | $17.47 | $14.46 | $15.10 | -10.91% | 11,665,400 |
| Aug 2015 | $17.61 | $17.89 | $15.37 | $16.95 | -3.64% | 12,526,900 |
| Jul 2015 | $20.00 | $20.25 | $17.40 | $17.59 | -11.39% | 14,594,400 |
| Jun 2015 | $21.35 | $21.89 | $19.70 | $19.85 | -7.07% | 26,300,900 |
| May 2015 | $23.45 | $24.68 | $21.02 | $21.36 | -8.29% | 11,964,800 |
| Apr 2015 | $26.52 | $26.95 | $22.76 | $23.29 | -12.61% | 8,787,100 |
| Mar 2015 | $28.99 | $30.01 | $25.50 | $26.65 | -7.88% | 13,952,500 |
| Feb 2015 | $25.50 | $29.18 | $24.84 | $28.93 | +13.63% | 5,723,000 |
| Jan 2015 | $27.78 | $28.49 | $25.44 | $25.46 | -7.65% | 6,474,300 |
| Dec 2014 | $25.45 | $28.26 | $24.90 | $27.57 | +8.29% | 8,265,200 |
| Nov 2014 | $24.99 | $26.15 | $22.84 | $25.46 | +0.32% | 7,958,500 |
| Oct 2014 | $27.15 | $27.79 | $22.01 | $25.38 | -6.52% | 14,096,300 |
| Sep 2014 | $26.06 | $28.25 | $25.41 | $27.15 | +4.18% | 12,785,900 |
| Aug 2014 | $22.33 | $26.10 | $21.84 | $26.06 | +16.70% | 12,832,300 |
| Jul 2014 | $26.25 | $26.99 | $21.69 | $22.33 | -14.61% | 11,398,900 |
| Jun 2014 | $26.01 | $28.10 | $25.36 | $26.15 | +0.81% | 10,822,300 |
| May 2014 | $23.99 | $26.29 | $21.66 | $25.94 | +8.17% | 10,561,700 |
| Apr 2014 | $25.37 | $26.18 | $23.35 | $23.98 | -5.37% | 8,789,900 |
| Mar 2014 | $24.77 | $27.34 | $24.55 | $25.34 | +1.56% | 12,007,300 |
| Feb 2014 | $22.76 | $25.21 | $21.38 | $24.95 | +9.38% | 14,473,900 |
| Jan 2014 | $25.03 | $25.28 | $22.50 | $22.81 | -9.77% | 15,880,400 |
| Dec 2013 | $29.65 | $30.18 | $22.57 | $25.28 | -14.94% | 20,700,500 |
| Nov 2013 | $31.08 | $32.72 | $28.96 | $29.72 | -4.47% | 10,069,700 |
| Oct 2013 | $30.07 | $31.90 | $29.41 | $31.11 | +3.73% | 12,943,900 |
| Sep 2013 | $30.06 | $32.35 | $29.48 | $29.99 | +0.91% | 11,563,000 |
| Aug 2013 | $30.65 | $31.68 | $27.78 | $29.72 | -1.75% | 18,604,800 |
| Jul 2013 | $35.19 | $35.74 | $29.84 | $30.25 | -13.65% | 16,816,000 |
| Jun 2013 | $36.57 | $37.45 | $33.47 | $35.03 | -4.05% | 11,801,800 |
| May 2013 | $31.92 | $37.38 | $30.90 | $36.51 | +13.84% | 13,965,300 |
| Apr 2013 | $35.45 | $35.45 | $29.59 | $32.07 | -9.41% | 10,014,200 |
| Mar 2013 | $30.35 | $35.50 | $29.64 | $35.40 | +15.80% | 11,344,400 |
| Feb 2013 | $30.39 | $31.84 | $29.56 | $30.57 | +1.36% | 6,790,900 |
| Jan 2013 | $29.57 | $30.59 | $28.00 | $30.16 | +4.18% | 9,543,800 |
| Dec 2012 | $27.58 | $29.01 | $27.50 | $28.95 | +5.85% | 8,896,500 |
| Nov 2012 | $24.96 | $29.68 | $22.95 | $27.35 | +9.53% | 10,949,300 |
| Oct 2012 | $25.26 | $25.99 | $23.48 | $24.97 | -0.68% | 8,123,500 |
| Sep 2012 | $24.48 | $27.10 | $23.93 | $25.14 | +2.53% | 9,956,000 |
| Aug 2012 | $24.02 | $25.69 | $23.18 | $24.52 | +2.64% | 8,572,300 |
| Jul 2012 | $24.24 | $25.10 | $22.22 | $23.89 | -1.77% | 7,121,300 |
| Jun 2012 | $23.60 | $24.81 | $22.25 | $24.32 | +0.95% | 8,360,300 |
| May 2012 | $27.19 | $27.59 | $22.83 | $24.09 | -11.63% | 11,617,300 |
| Apr 2012 | $28.34 | $28.67 | $25.86 | $27.26 | -4.22% | 9,979,800 |
| Mar 2012 | $28.91 | $29.26 | $25.54 | $28.46 | -0.87% | 12,289,300 |
| Feb 2012 | $29.42 | $30.46 | $28.42 | $28.71 | +0.81% | 7,083,100 |
| Jan 2012 | $25.72 | $29.40 | $24.90 | $28.48 | +14.75% | 10,164,000 |
| Dec 2011 | $24.90 | $25.50 | $22.10 | $24.82 | +6.98% | 9,925,000 |
| Nov 2011 | $23.61 | $24.86 | $20.45 | $23.20 | -5.00% | 10,477,700 |
| Oct 2011 | $20.86 | $26.23 | $19.92 | $24.42 | +15.73% | 11,008,900 |
| Sep 2011 | $21.37 | $24.68 | $20.05 | $21.10 | -1.08% | 13,499,800 |
| Aug 2011 | $23.57 | $23.92 | $19.16 | $21.33 | -8.45% | 22,644,300 |
| Jul 2011 | $27.29 | $28.33 | $22.88 | $23.30 | -14.78% | 10,938,000 |
| Jun 2011 | $28.62 | $28.70 | $24.11 | $27.34 | -4.47% | 13,994,500 |
| May 2011 | $28.27 | $29.47 | $26.58 | $28.62 | +1.96% | 11,778,400 |
| Apr 2011 | $25.07 | $28.29 | $24.06 | $28.07 | +12.19% | 11,168,800 |
| Mar 2011 | $23.78 | $25.72 | $22.25 | $25.02 | +5.66% | 16,382,000 |
| Feb 2011 | $21.94 | $24.72 | $21.77 | $23.68 | +8.42% | 11,493,200 |
| Jan 2011 | $22.75 | $23.79 | $21.30 | $21.84 | -3.53% | 13,883,600 |
| Dec 2010 | $23.82 | $25.05 | $22.53 | $22.64 | -3.21% | 13,497,000 |
| Nov 2010 | $21.46 | $24.10 | $21.20 | $23.39 | +9.25% | 14,199,000 |
| Oct 2010 | $20.27 | $21.47 | $19.89 | $21.41 | +6.04% | 11,789,500 |
| Sep 2010 | $16.88 | $20.47 | $16.45 | $20.19 | +21.63% | 14,393,500 |
| Aug 2010 | $17.66 | $18.34 | $16.01 | $16.60 | -4.49% | 11,320,600 |
| Jul 2010 | $16.39 | $18.81 | $15.95 | $17.38 | +6.17% | 9,641,100 |
| Jun 2010 | $17.54 | $18.25 | $16.34 | $16.37 | -7.04% | 19,125,500 |
| May 2010 | $18.18 | $18.84 | $16.18 | $17.61 | -3.08% | 24,404,800 |
| Apr 2010 | $17.50 | $19.45 | $17.36 | $18.17 | +4.25% | 16,956,900 |
| Mar 2010 | $15.96 | $18.29 | $15.87 | $17.43 | +9.83% | 16,688,200 |
| Feb 2010 | $15.02 | $16.52 | $14.65 | $15.87 | +5.94% | 9,670,000 |
| Jan 2010 | $17.12 | $17.43 | $14.91 | $14.98 | -11.93% | 10,999,200 |
| Dec 2009 | $16.17 | $17.55 | $16.11 | $17.01 | +6.18% | 10,264,200 |
| Nov 2009 | $15.56 | $17.43 | $14.66 | $16.02 | +3.56% | 16,714,500 |
| Oct 2009 | $16.90 | $17.61 | $15.24 | $15.47 | -9.05% | 17,985,000 |
| Sep 2009 | $18.07 | $19.16 | $16.72 | $17.01 | -6.90% | 8,762,500 |
| Aug 2009 | $18.56 | $18.84 | $16.26 | $18.27 | -0.71% | 7,996,800 |
| Jul 2009 | $15.99 | $19.00 | $14.85 | $18.40 | +15.65% | 13,270,200 |
| Jun 2009 | $16.30 | $17.03 | $15.16 | $15.91 | -1.00% | 15,363,000 |
| May 2009 | $14.39 | $16.66 | $13.61 | $16.07 | +11.44% | 20,932,000 |
| Apr 2009 | $13.19 | $15.14 | $13.00 | $14.42 | +8.01% | 15,842,600 |
| Mar 2009 | $11.52 | $13.90 | $10.82 | $13.35 | +13.62% | 21,079,700 |
| Feb 2009 | $11.64 | $13.71 | $10.83 | $11.75 | 0.00% | 14,464,300 |
| Jan 2009 | $11.32 | $12.94 | $10.18 | $11.75 | +4.26% | 15,124,800 |
| Dec 2008 | $10.96 | $12.22 | $9.44 | $11.27 | -0.44% | 21,241,100 |
| Nov 2008 | $12.12 | $12.41 | $8.80 | $11.32 | -6.60% | 17,249,500 |
| Oct 2008 | $13.86 | $13.96 | $9.34 | $12.12 | -13.18% | 23,595,300 |
| Sep 2008 | $15.02 | $16.15 | $13.34 | $13.96 | -5.61% | 27,503,900 |
| Aug 2008 | $14.51 | $16.52 | $14.06 | $14.79 | +1.51% | 23,006,300 |
| Jul 2008 | $13.90 | $15.15 | $12.95 | $14.57 | +3.55% | 23,249,800 |
| Jun 2008 | $17.45 | $18.29 | $13.98 | $14.07 | -19.69% | 28,740,000 |
| May 2008 | $16.18 | $18.56 | $16.16 | $17.52 | +7.88% | 25,884,700 |
| Apr 2008 | $14.30 | $16.58 | $14.30 | $16.24 | +13.33% | 22,727,000 |
| Mar 2008 | $12.55 | $15.59 | $12.28 | $14.33 | +12.48% | 34,488,300 |
| Feb 2008 | $12.82 | $13.45 | $11.27 | $12.74 | -0.23% | 28,897,100 |
| Jan 2008 | $15.06 | $15.30 | $11.66 | $12.77 | -17.72% | 37,247,000 |
| Dec 2007 | $15.23 | $17.09 | $15.02 | $15.52 | +1.70% | 24,607,000 |
| Nov 2007 | $16.88 | $16.99 | $14.32 | $15.26 | -10.81% | 42,222,300 |
| Oct 2007 | $20.41 | $21.11 | $16.71 | $17.11 | -16.46% | 29,789,600 |
| Sep 2007 | $17.71 | $20.60 | $17.34 | $20.48 | +14.80% | 29,145,200 |
| Aug 2007 | $16.20 | $18.38 | $15.04 | $17.84 | +9.78% | 37,608,000 |
| Jul 2007 | $17.49 | $18.37 | $16.20 | $16.25 | -6.23% | 28,558,900 |
| Jun 2007 | $16.65 | $17.68 | $15.84 | $17.33 | +4.08% | 37,012,300 |
| May 2007 | $14.49 | $17.00 | $14.23 | $16.65 | +15.46% | 31,364,000 |
| Apr 2007 | $13.54 | $15.07 | $13.19 | $14.42 | +6.97% | 17,476,700 |
| Mar 2007 | $14.20 | $14.61 | $13.32 | $13.48 | -5.93% | 22,366,100 |
| Feb 2007 | $13.71 | $15.47 | $13.63 | $14.33 | +4.60% | 19,300,400 |
| Jan 2007 | $13.19 | $13.77 | $12.67 | $13.70 | +4.82% | 20,856,300 |
| Dec 2006 | $12.75 | $13.35 | $12.68 | $13.07 | -0.38% | 22,041,400 |
| Nov 2006 | $13.08 | $13.77 | $12.42 | $13.12 | +0.69% | 14,403,100 |
| Oct 2006 | $12.70 | $13.84 | $11.99 | $13.03 | +2.12% | 19,532,800 |
| Sep 2006 | $13.17 | $13.70 | $12.22 | $12.76 | -2.37% | 14,955,200 |
| Aug 2006 | $12.78 | $13.60 | $11.00 | $13.07 | +1.32% | 22,753,700 |
| Jul 2006 | $14.35 | $14.49 | $11.51 | $12.90 | -10.73% | 11,194,000 |
| Jun 2006 | $16.70 | $17.30 | $13.58 | $14.45 | -13.68% | 23,670,100 |
| May 2006 | $18.80 | $18.80 | $14.84 | $16.74 | -10.72% | 19,914,200 |
| Apr 2006 | $17.86 | $19.20 | $17.17 | $18.75 | +4.81% | 14,472,100 |
| Mar 2006 | $18.90 | $19.99 | $17.60 | $17.89 | -4.74% | 23,012,400 |
| Feb 2006 | $19.22 | $20.26 | $18.20 | $18.78 | -2.59% | 15,143,700 |
| Jan 2006 | $18.41 | $19.50 | $17.42 | $19.28 | +5.59% | 16,485,900 |
| Dec 2005 | $20.01 | $21.06 | $17.93 | $18.26 | -8.29% | 21,769,000 |
| Nov 2005 | $14.93 | $20.17 | $14.42 | $19.91 | +32.03% | 23,946,600 |
| Oct 2005 | $16.56 | $16.95 | $13.89 | $15.08 | -8.44% | 23,066,500 |
| Sep 2005 | $16.34 | $16.56 | $15.20 | $16.47 | +0.73% | 26,036,000 |
| Aug 2005 | $18.37 | $19.47 | $16.18 | $16.35 | -10.95% | 27,077,800 |
| Jul 2005 | $16.62 | $18.72 | $16.36 | $18.36 | +10.27% | 14,584,500 |
| Jun 2005 | $17.92 | $18.64 | $16.64 | $16.65 | -8.72% | 21,678,400 |
| May 2005 | $16.93 | $18.86 | $16.64 | $18.24 | +7.99% | 12,592,600 |
| Apr 2005 | $17.96 | $18.31 | $16.15 | $16.89 | -5.48% | 14,673,800 |
| Mar 2005 | $19.65 | $20.17 | $17.44 | $17.87 | -8.64% | 25,546,700 |
| Feb 2005 | $18.26 | $20.86 | $18.03 | $19.56 | +6.42% | 20,508,100 |
| Jan 2005 | $21.88 | $22.00 | $17.54 | $18.38 | -15.84% | 18,735,200 |
| Dec 2004 | $20.55 | $22.43 | $20.40 | $21.84 | +6.69% | 20,860,400 |
| Nov 2004 | $20.80 | $22.25 | $20.24 | $20.47 | -1.96% | 23,082,500 |
| Oct 2004 | $19.37 | $21.50 | $18.98 | $20.88 | +8.92% | 27,270,100 |
| Sep 2004 | $18.17 | $20.54 | $17.62 | $19.17 | +5.97% | 23,783,900 |
| Aug 2004 | $19.63 | $20.09 | $15.94 | $18.09 | -8.87% | 32,072,600 |
| Jul 2004 | $23.56 | $23.58 | $17.98 | $19.85 | -15.68% | 27,486,400 |
| Jun 2004 | $25.12 | $25.35 | $21.82 | $23.54 | -6.29% | 22,976,100 |
| May 2004 | $21.18 | $25.42 | $20.63 | $25.12 | +19.51% | 25,094,200 |
| Apr 2004 | $22.77 | $25.14 | $20.86 | $21.02 | -7.93% | 19,210,200 |
| Mar 2004 | $24.14 | $24.75 | $20.58 | $22.83 | -5.35% | 28,277,100 |
| Feb 2004 | $25.12 | $26.47 | $22.45 | $24.12 | -3.25% | 29,313,600 |
| Jan 2004 | $23.00 | $27.54 | $22.86 | $24.93 | +9.53% | 21,818,100 |
| Dec 2003 | $24.59 | $24.85 | $20.06 | $22.76 | -6.18% | 26,644,400 |
| Nov 2003 | $22.45 | $25.54 | $21.66 | $24.26 | +9.28% | 24,848,000 |
| Oct 2003 | $18.73 | $23.20 | $18.73 | $22.20 | +19.94% | 21,170,800 |
| Sep 2003 | $21.44 | $22.15 | $18.38 | $18.51 | -12.27% | 25,356,800 |
| Aug 2003 | $16.60 | $22.28 | $14.99 | $21.10 | +27.88% | 35,279,300 |
| Jul 2003 | $14.18 | $18.00 | $13.78 | $16.50 | +15.79% | 29,179,700 |
| Jun 2003 | $16.20 | $16.72 | $14.09 | $14.25 | -9.81% | 29,037,500 |
| May 2003 | $15.82 | $17.94 | $15.04 | $15.80 | -0.63% | 26,843,600 |
| Apr 2003 | $15.20 | $17.09 | $13.82 | $15.90 | +4.95% | 21,515,900 |
| Mar 2003 | $14.85 | $16.75 | $13.65 | $15.15 | +3.20% | 27,533,900 |
| Feb 2003 | $13.19 | $14.81 | $11.45 | $14.68 | +10.21% | 32,010,200 |
| Jan 2003 | $11.19 | $14.22 | $10.91 | $13.32 | +21.76% | 26,896,400 |
| Dec 2002 | $15.57 | $15.99 | $10.67 | $10.94 | -27.45% | 31,966,200 |
| Nov 2002 | $14.16 | $18.39 | $13.62 | $15.08 | +6.72% | 58,682,400 |
| Oct 2002 | $9.78 | $15.62 | $8.72 | $14.13 | +45.67% | 36,030,000 |
| Sep 2002 | $13.00 | $13.19 | $9.30 | $9.70 | -26.57% | 37,898,500 |
| Aug 2002 | $19.70 | $23.10 | $13.21 | $13.21 | -32.81% | 42,491,700 |
| Jul 2002 | $26.67 | $27.81 | $17.87 | $19.66 | -26.37% | 30,465,900 |
| Jun 2002 | $32.87 | $33.10 | $22.97 | $26.70 | -18.80% | 27,087,400 |
| May 2002 | $32.09 | $37.54 | $29.10 | $32.88 | +2.81% | 24,220,800 |
| Apr 2002 | $36.25 | $38.06 | $29.41 | $31.98 | -12.38% | 25,701,200 |
| Mar 2002 | $30.50 | $39.72 | $30.41 | $36.50 | +20.94% | 22,290,200 |
| Feb 2002 | $34.51 | $35.16 | $28.32 | $30.18 | -12.80% | 25,226,900 |
| Jan 2002 | $35.88 | $41.31 | $32.15 | $34.61 | -3.03% | 32,433,000 |
| Dec 2001 | $38.28 | $44.12 | $35.22 | $35.69 | -7.35% | 24,362,500 |
| Nov 2001 | $38.17 | $43.76 | $35.10 | $38.52 | +2.04% | 30,700,500 |
| Oct 2001 | $28.43 | $42.00 | $24.86 | $37.75 | +33.02% | 32,489,300 |
| Sep 2001 | $36.95 | $37.69 | $25.20 | $28.38 | -23.98% | 24,893,500 |
| Aug 2001 | $39.24 | $41.70 | $30.20 | $37.33 | +0.76% | 29,816,300 |
| Jul 2001 | $31.30 | $38.15 | $27.10 | $37.05 | +23.50% | 20,549,100 |
| Jun 2001 | $27.77 | $33.24 | $25.50 | $30.00 | +11.44% | 19,680,800 |
| May 2001 | $28.88 | $37.25 | $24.27 | $26.92 | -6.43% | 34,825,400 |
| Apr 2001 | $29.50 | $35.12 | $22.30 | $28.77 | -2.27% | 31,160,600 |
| Mar 2001 | $24.31 | $37.50 | $22.50 | $29.44 | +17.46% | 31,945,100 |
| Feb 2001 | $28.77 | $31.88 | $23.81 | $25.06 | -13.20% | 21,165,100 |
| Jan 2001 | $22.00 | $30.63 | $19.00 | $28.88 | +30.88% | 23,866,600 |
| Dec 2000 | $22.44 | $24.44 | $15.00 | $22.06 | +0.57% | 25,081,900 |
| Nov 2000 | $30.94 | $32.38 | $21.00 | $21.94 | -31.98% | 23,654,900 |
| Oct 2000 | $43.63 | $44.69 | $27.75 | $32.25 | -25.22% | 35,255,700 |
| Sep 2000 | $59.41 | $59.75 | $40.19 | $43.13 | -27.18% | 19,344,100 |
| Aug 2000 | $40.25 | $60.05 | $38.27 | $59.22 | +47.70% | 24,548,000 |
| Jul 2000 | $38.44 | $49.84 | $35.48 | $40.09 | +4.84% | 19,326,000 |
| Jun 2000 | $28.05 | $41.50 | $28.00 | $38.24 | +37.19% | 37,783,400 |
| May 2000 | $35.00 | $35.56 | $21.88 | $27.88 | -18.24% | 22,764,400 |
| Apr 2000 | $32.00 | $34.56 | $23.72 | $34.09 | +6.44% | 20,963,600 |
| Mar 2000 | $31.48 | $38.38 | $26.50 | $32.03 | +2.50% | 37,280,200 |
| Feb 2000 | $30.13 | $39.88 | $27.81 | $31.25 | +4.17% | 36,932,000 |
| Jan 2000 | $25.94 | $34.63 | $24.00 | $30.00 | +15.11% | 13,307,800 |
| Dec 1999 | $24.03 | $27.50 | $20.19 | $26.06 | +6.85% | 19,855,600 |
| Nov 1999 | $18.75 | $28.75 | $18.50 | $24.39 | +27.32% | 18,461,800 |
| Oct 1999 | $18.31 | $21.75 | $14.88 | $19.16 | +4.61% | 21,469,000 |
| Sep 1999 | $17.83 | $21.31 | $16.38 | $18.31 | +4.55% | 15,777,600 |
| Aug 1999 | $15.32 | $18.63 | $13.50 | $17.52 | +13.23% | 22,762,000 |
| Jul 1999 | $12.83 | $17.25 | $12.75 | $15.47 | +18.70% | 19,475,200 |
| Jun 1999 | $10.44 | $13.13 | $10.38 | $13.03 | +24.66% | 15,793,200 |
| May 1999 | $8.00 | $10.69 | $8.00 | $10.45 | +28.16% | 18,363,600 |
| Apr 1999 | $8.00 | $8.88 | $7.47 | $8.16 | +2.35% | 13,062,800 |
| Mar 1999 | $7.56 | $8.13 | $6.13 | $7.97 | +4.94% | 18,177,600 |
| Feb 1999 | $8.94 | $9.00 | $6.50 | $7.59 | -15.03% | 24,341,200 |
| Jan 1999 | $8.97 | $10.09 | $8.31 | $8.94 | -0.35% | 7,716,400 |
| Dec 1998 | $7.34 | $9.00 | $7.34 | $8.97 | +21.10% | 19,671,600 |
| Nov 1998 | $5.95 | $8.28 | $5.78 | $7.41 | +24.41% | 25,514,800 |
| Oct 1998 | $4.50 | $6.16 | $3.25 | $5.95 | +27.85% | 15,646,800 |
| Sep 1998 | $4.03 | $4.84 | $3.84 | $4.66 | +16.41% | 12,645,200 |
| Aug 1998 | $2.94 | $4.59 | $2.81 | $4.00 | +38.38% | 21,708,800 |
| Jul 1998 | $4.48 | $4.53 | $2.42 | $2.89 | -34.63% | 34,544,400 |
| Jun 1998 | $5.09 | $5.33 | $4.03 | $4.42 | -15.77% | 24,529,600 |
| May 1998 | $6.03 | $6.64 | $4.06 | $5.25 | -12.04% | 15,280,400 |
| Apr 1998 | $6.39 | $6.66 | $5.25 | $5.97 | -6.37% | 18,786,000 |
| Mar 1998 | $7.31 | $7.44 | $5.81 | $6.38 | -11.30% | 21,469,600 |
| Feb 1998 | $6.13 | $7.69 | $5.94 | $7.19 | +23.66% | 34,216,000 |
| Jan 1998 | $4.91 | $6.19 | $4.61 | $5.81 | +18.85% | 36,688,400 |
| Dec 1997 | $6.20 | $6.88 | $4.19 | $4.89 | -19.33% | 26,517,600 |
| Nov 1997 | $5.80 | $7.16 | $5.00 | $6.06 | +4.16% | 23,998,400 |
| Oct 1997 | $8.69 | $9.09 | $5.22 | $5.82 | -32.64% | 30,400,000 |
| Sep 1997 | $7.39 | $8.69 | $7.19 | $8.64 | +16.91% | 15,708,800 |
| Aug 1997 | $5.78 | $7.53 | $5.13 | $7.39 | +30.66% | 26,362,400 |
| Jul 1997 | $4.56 | $5.78 | $4.28 | $5.66 | +23.97% | 19,828,000 |
| Jun 1997 | $4.00 | $4.78 | $3.72 | $4.56 | +16.33% | 22,709,600 |
| May 1997 | $2.92 | $4.20 | $2.86 | $3.92 | +32.81% | 36,732,000 |
| Apr 1997 | $2.44 | $3.25 | $2.44 | $2.95 | +16.66% | 11,596,000 |
| Mar 1997 | $2.50 | $2.98 | $2.44 | $2.53 | +1.89% | 10,311,200 |
| Feb 1997 | $3.16 | $3.16 | $2.38 | $2.48 | -20.10% | 13,795,200 |
| Jan 1997 | $2.14 | $3.20 | $2.11 | $3.11 | +45.26% | 29,878,400 |
| Dec 1996 | $2.23 | $2.38 | $1.89 | $2.14 | -4.20% | 9,160,000 |
| Nov 1996 | $1.56 | $2.28 | $1.48 | $2.23 | +44.44% | 18,976,000 |
| Oct 1996 | $1.58 | $1.88 | $1.44 | $1.55 | -1.98% | 16,388,800 |
| Sep 1996 | $1.05 | $1.69 | $0.9531 | $1.58 | +54.20% | 20,355,200 |
| Aug 1996 | $0.9219 | $1.13 | $0.875 | $1.02 | +12.93% | 9,538,400 |
| Jul 1996 | $1.16 | $1.16 | $0.7188 | $0.9063 | -19.44% | 11,410,400 |
| Jun 1996 | $1.42 | $1.50 | $0.9375 | $1.13 | -20.88% | 12,610,400 |
| May 1996 | $1.69 | $1.72 | $1.34 | $1.42 | -15.74% | 13,440,800 |
| Apr 1996 | $1.31 | $1.75 | $1.16 | $1.69 | +28.57% | 17,004,800 |
| Mar 1996 | $2.25 | $2.25 | $1.13 | $1.31 | -41.67% | 19,738,400 |
| Feb 1996 | $2.47 | $3.30 | $2.13 | $2.25 | -10.00% | 20,695,200 |
| Jan 1996 | $2.44 | $2.69 | $2.14 | $2.50 | +2.56% | 10,212,800 |
| Dec 1995 | $3.13 | $3.20 | $2.05 | $2.44 | -22.77% | 19,993,600 |
| Nov 1995 | $3.22 | $3.78 | $2.84 | $3.16 | -1.46% | 24,907,200 |
| Oct 1995 | $3.38 | $3.48 | $2.72 | $3.20 | -7.66% | 21,323,200 |
| Sep 1995 | $3.06 | $3.97 | $2.84 | $3.47 | +11.00% | 26,567,200 |
| Aug 1995 | $2.38 | $3.59 | $2.28 | $3.13 | +33.33% | 19,418,400 |
| Jul 1995 | $2.16 | $2.72 | $2.06 | $2.34 | +11.94% | 13,482,400 |
| Jun 1995 | $2.03 | $2.28 | $1.84 | $2.09 | +1.52% | 11,777,600 |
| May 1995 | $1.66 | $2.42 | $1.59 | $2.06 | +26.92% | 22,352,000 |
| Apr 1995 | $1.44 | $1.78 | $1.13 | $1.63 | +13.04% | 11,608,800 |
| Mar 1995 | $1.02 | $1.77 | $0.9688 | $1.44 | +39.39% | 18,213,600 |
| Feb 1995 | $0.625 | $1.05 | $0.5938 | $1.03 | +60.98% | 11,012,800 |
| Jan 1995 | $0.3281 | $0.7656 | $0.3281 | $0.6406 | +95.24% | 11,190,400 |
| Dec 1994 | $0.3125 | $0.3594 | $0.2969 | $0.3281 | 0.00% | 1,005,600 |
| Nov 1994 | $0.3047 | $0.3672 | $0.2813 | $0.3281 | +7.69% | 884,800 |
| Oct 1994 | $0.3438 | $0.3516 | $0.2891 | $0.3047 | -11.36% | 713,600 |
| Sep 1994 | $0.3438 | $0.3594 | $0.3125 | $0.3438 | 0.00% | 1,098,400 |
| Aug 1994 | $0.3359 | $0.375 | $0.3047 | $0.3438 | +4.76% | 926,400 |
| Jul 1994 | $0.3281 | $0.3359 | $0.3125 | $0.3281 | +5.00% | 376,000 |
| Jun 1994 | $0.3125 | $0.3516 | $0.3125 | $0.3125 | 0.00% | 568,000 |
| May 1994 | $0.3281 | $0.3672 | $0.2969 | $0.3125 | -9.09% | 718,400 |
| Apr 1994 | $0.3281 | $0.3672 | $0.2969 | $0.3438 | +4.76% | 985,600 |
| Mar 1994 | $0.2734 | $0.4219 | $0.2578 | $0.3281 | +23.53% | 3,196,000 |
| Feb 1994 | $0.2813 | $0.2813 | $0.2422 | $0.2656 | -2.86% | 636,800 |
| Jan 1994 | $0.2969 | $0.2969 | $0.2266 | $0.2734 | -5.41% | 1,076,800 |
| Dec 1993 | $0.2969 | $0.3047 | $0.2344 | $0.2891 | -5.13% | 926,400 |
| Nov 1993 | $0.2422 | $0.3125 | $0.2266 | $0.3047 | +30.00% | 1,041,600 |
| Oct 1993 | $0.2422 | $0.25 | $0.2031 | $0.2344 | -3.23% | 1,604,000 |
| Sep 1993 | $0.2188 | $0.2813 | $0.2188 | $0.2422 | +10.71% | 1,124,800 |
| Aug 1993 | $0.25 | $0.25 | $0.1953 | $0.2188 | -15.15% | 585,600 |
| Jul 1993 | $0.25 | $0.2656 | $0.2188 | $0.2578 | +3.13% | 412,800 |
| Jun 1993 | $0.2656 | $0.2656 | $0.2344 | $0.25 | -11.11% | 424,000 |
| May 1993 | $0.2266 | $0.2969 | $0.2109 | $0.2813 | +20.00% | 820,800 |
| Apr 1993 | $0.2891 | $0.2891 | $0.2109 | $0.2344 | -18.92% | 764,000 |
| Mar 1993 | $0.3047 | $0.3281 | $0.25 | $0.2891 | -7.50% | 867,200 |
| Feb 1993 | $0.3203 | $0.3672 | $0.3125 | $0.3125 | -6.98% | 1,346,400 |
| Jan 1993 | $0.2969 | $0.4141 | $0.2813 | $0.3359 | +26.47% | 3,597,600 |
| Dec 1992 | $0.2344 | $0.2813 | $0.2188 | $0.2656 | +13.33% | 935,200 |
| Nov 1992 | $0.2188 | $0.2344 | $0.2031 | $0.2344 | +7.14% | 456,800 |
| Oct 1992 | $0.2188 | $0.2344 | $0.1719 | $0.2188 | -3.45% | 296,000 |
| Sep 1992 | $0.1875 | $0.2422 | $0.1875 | $0.2266 | +20.83% | 316,800 |
| Aug 1992 | $0.1875 | $0.2344 | $0.1875 | $0.1875 | 0.00% | 270,400 |
| Jul 1992 | $0.2031 | $0.2344 | $0.1563 | $0.1875 | 0.00% | 787,200 |
| Jun 1992 | $0.2344 | $0.2344 | $0.1875 | $0.1875 | -20.00% | 598,400 |
| May 1992 | $0.25 | $0.25 | $0.2188 | $0.2344 | -6.25% | 449,600 |
| Apr 1992 | $0.25 | $0.2813 | $0.1719 | $0.25 | -5.88% | 1,387,200 |
| Mar 1992 | $0.2969 | $0.3125 | $0.25 | $0.2656 | -10.53% | 524,000 |
| Feb 1992 | $0.2656 | $0.3125 | $0.2656 | $0.2969 | +11.76% | 892,800 |
| Jan 1992 | $0.2344 | $0.3125 | $0.2188 | $0.2656 | +13.33% | 1,048,800 |
| Dec 1991 | $0.2813 | $0.2813 | $0.2031 | $0.2344 | -11.76% | 844,800 |
| Nov 1991 | $0.3125 | $0.3594 | $0.2656 | $0.2656 | -15.00% | 696,800 |
| Oct 1991 | $0.3281 | $0.3281 | $0.2813 | $0.3125 | -4.76% | 646,400 |
| Sep 1991 | $0.4063 | $0.4375 | $0.3125 | $0.3281 | -19.23% | 1,037,600 |
| Aug 1991 | $0.3125 | $0.4063 | $0.3125 | $0.4063 | +30.00% | 1,097,600 |
| Jul 1991 | $0.3594 | $0.375 | $0.3125 | $0.3125 | -13.04% | 400,800 |
| Jun 1991 | $0.3594 | $0.4375 | $0.3438 | $0.3594 | 0.00% | 1,690,400 |
| May 1991 | $0.3438 | $0.3594 | $0.3281 | $0.3594 | +4.55% | 464,000 |
| Apr 1991 | $0.2813 | $0.4063 | $0.2656 | $0.3438 | +22.22% | 1,266,400 |
| Mar 1991 | $0.1719 | $0.2969 | $0.1719 | $0.2813 | +63.64% | 1,424,800 |
| Feb 1991 | $0.1875 | $0.2031 | $0.1719 | $0.1719 | -8.33% | 248,000 |
| Jan 1991 | $0.125 | $0.2188 | $0.1094 | $0.1875 | +50.00% | 350,400 |
| Dec 1990 | $0.125 | $0.1406 | $0.1094 | $0.125 | 0.00% | 560,800 |
| Nov 1990 | $0.1406 | $0.1406 | $0.125 | $0.125 | -11.11% | 344,000 |
| Oct 1990 | $0.1406 | $0.1719 | $0.125 | $0.1406 | 0.00% | 413,600 |
| Sep 1990 | $0.1563 | $0.1563 | $0.125 | $0.1406 | -10.00% | 754,400 |
| Aug 1990 | $0.1719 | $0.1719 | $0.125 | $0.1563 | -9.09% | 345,600 |
| Jul 1990 | $0.2031 | $0.2031 | $0.1406 | $0.1719 | -15.38% | 436,800 |
| Jun 1990 | $0.2031 | $0.2344 | $0.1719 | $0.2031 | 0.00% | 386,400 |
| May 1990 | $0.1875 | $0.2344 | $0.1875 | $0.2031 | +8.33% | 317,600 |
| Apr 1990 | $0.2344 | $0.2344 | $0.1875 | $0.1875 | -14.29% | 148,000 |
| Mar 1990 | $0.2031 | $0.2656 | $0.2031 | $0.2188 | +7.69% | 364,800 |
| Feb 1990 | $0.2344 | $0.25 | $0.1875 | $0.2031 | -18.75% | 408,800 |
| Jan 1990 | $0.2344 | $0.3281 | $0.2344 | $0.25 | +6.67% | 486,400 |
| Dec 1989 | $0.25 | $0.25 | $0.1875 | $0.2344 | -6.25% | 887,200 |
| Nov 1989 | $0.2813 | $0.2969 | $0.2188 | $0.25 | -11.11% | 453,600 |
| Oct 1989 | $0.2813 | $0.2969 | $0.25 | $0.2813 | 0.00% | 460,800 |
| Sep 1989 | $0.3438 | $0.3438 | $0.25 | $0.2813 | -21.74% | 371,200 |
| Aug 1989 | $0.3438 | $0.3594 | $0.3281 | $0.3594 | +4.55% | 320,800 |
| Jul 1989 | $0.3906 | $0.4063 | $0.3438 | $0.3438 | -12.00% | 166,400 |
| Jun 1989 | $0.4375 | $0.4375 | $0.3438 | $0.3906 | -10.71% | 587,200 |
| May 1989 | $0.3906 | $0.4531 | $0.375 | $0.4375 | +12.00% | 808,800 |
| Apr 1989 | $0.4063 | $0.4219 | $0.375 | $0.3906 | -3.85% | 402,400 |
| Mar 1989 | $0.4688 | $0.4844 | $0.3906 | $0.4063 | -13.33% | 539,200 |
| Feb 1989 | $0.4844 | $0.4844 | $0.4063 | $0.4688 | -3.23% | 449,600 |
| Jan 1989 | $0.4688 | $0.4844 | $0.3906 | $0.4844 | +3.33% | 472,800 |
| Dec 1988 | $0.50 | $0.50 | $0.4531 | $0.4688 | -6.25% | 439,200 |
| Nov 1988 | $0.5781 | $0.5938 | $0.4844 | $0.50 | -13.51% | 1,182,400 |
| Oct 1988 | $0.4844 | $0.5938 | $0.4688 | $0.5781 | +19.35% | 517,600 |
| Sep 1988 | $0.5156 | $0.5469 | $0.4844 | $0.4844 | -8.82% | 640,000 |
| Aug 1988 | $0.5938 | $0.6094 | $0.4688 | $0.5313 | -10.53% | 1,232,000 |
| Jul 1988 | $0.625 | $0.625 | $0.5625 | $0.5938 | -5.00% | 742,400 |
| Jun 1988 | $0.5156 | $0.6875 | $0.4688 | $0.625 | +21.21% | 3,640,800 |
| May 1988 | $0.3906 | $0.5156 | $0.375 | $0.5156 | +32.00% | 1,145,600 |
| Apr 1988 | $0.3906 | $0.4219 | $0.375 | $0.3906 | 0.00% | 396,000 |
| Mar 1988 | $0.4063 | $0.4219 | $0.375 | $0.3906 | 0.00% | 504,800 |
| Feb 1988 | $0.4219 | $0.4375 | $0.3594 | $0.3906 | -7.41% | 512,000 |
| Jan 1988 | $0.3438 | $0.4375 | $0.3281 | $0.4219 | +22.73% | 618,400 |
| Dec 1987 | $0.3281 | $0.3594 | $0.2656 | $0.3438 | 0.00% | 839,200 |
| Nov 1987 | $0.3594 | $0.3906 | $0.3125 | $0.3438 | -8.33% | 565,600 |
| Oct 1987 | $0.4531 | $0.50 | $0.2656 | $0.375 | -17.24% | 1,459,200 |
| Sep 1987 | $0.4531 | $0.4844 | $0.4219 | $0.4531 | 0.00% | 976,000 |
| Aug 1987 | $0.4219 | $0.5313 | $0.3906 | $0.4531 | +7.41% | 1,716,800 |
| Jul 1987 | $0.4531 | $0.4844 | $0.4063 | $0.4219 | -6.90% | 702,400 |
| Jun 1987 | $0.5469 | $0.5469 | $0.4531 | $0.4531 | -17.14% | 1,173,600 |
| May 1987 | $0.4219 | $0.5625 | $0.375 | $0.5469 | +29.63% | 1,955,200 |
| Apr 1987 | $0.375 | $0.4375 | $0.3594 | $0.4219 | +12.50% | 1,164,800 |
| Mar 1987 | $0.2969 | $0.4688 | $0.25 | $0.375 | +20.00% | 3,104,000 |
| Feb 1987 | $0.2813 | $0.3281 | $0.2656 | $0.3125 | +17.65% | 1,500,000 |
| Jan 1987 | $0.1875 | $0.2969 | $0.1875 | $0.2656 | +41.67% | 1,325,600 |
| Dec 1986 | $0.1719 | $0.2188 | $0.1563 | $0.1875 | +9.09% | 1,890,400 |
| Nov 1986 | $0.1875 | $0.1875 | $0.1563 | $0.1719 | -8.33% | 724,000 |
| Oct 1986 | $0.2031 | $0.2344 | $0.1563 | $0.1875 | -14.29% | 1,196,800 |
| Sep 1986 | $0.2656 | $0.2656 | $0.2031 | $0.2188 | -22.22% | 514,400 |
| Aug 1986 | $0.2969 | $0.2969 | $0.2656 | $0.2813 | -10.00% | 625,600 |
| Jul 1986 | $0.3281 | $0.3594 | $0.2813 | $0.3125 | -4.76% | 717,600 |
| Jun 1986 | $0.2656 | $0.375 | $0.2656 | $0.3281 | +23.53% | 2,114,400 |
| May 1986 | $0.2344 | $0.2969 | $0.2188 | $0.2656 | +13.33% | 979,200 |
| Apr 1986 | $0.2813 | $0.2813 | $0.2188 | $0.2344 | -16.67% | 1,015,200 |
| Mar 1986 | $0.25 | $0.3594 | $0.2031 | $0.2813 | +12.50% | 1,803,200 |
| Feb 1986 | $0.3906 | $0.3906 | $0.1875 | $0.25 | -36.00% | 909,600 |
| Jan 1986 | $0.4219 | $0.4844 | $0.375 | $0.3906 | -7.41% | 364,000 |
| Dec 1985 | $0.3594 | $0.4219 | $0.2969 | $0.4219 | +17.39% | 528,800 |
| Nov 1985 | $0.3281 | $0.375 | $0.2813 | $0.3594 | +9.52% | 228,000 |
| Oct 1985 | $0.4531 | $0.4531 | $0.3281 | $0.3281 | -25.00% | 158,400 |
| Sep 1985 | $0.4531 | $0.4688 | $0.4063 | $0.4375 | 0.00% | 164,800 |
| Aug 1985 | $0.4063 | $0.4688 | $0.375 | $0.4375 | +7.69% | 209,600 |
| Jul 1985 | $0.375 | $0.4063 | $0.3281 | $0.4063 | +8.33% | 300,000 |
| Jun 1985 | $0.3906 | $0.4375 | $0.3594 | $0.375 | -7.69% | 118,400 |
| May 1985 | $0.4688 | $0.4688 | $0.3281 | $0.4063 | -13.33% | 204,800 |
| Apr 1985 | $0.5469 | $0.5469 | $0.4688 | $0.4688 | -14.29% | 191,200 |
| Mar 1985 | $0.5156 | $0.5938 | $0.50 | $0.5469 | +9.38% | 352,000 |
| Feb 1985 | $0.3906 | $0.5469 | $0.3906 | $0.50 | +28.00% | 240,800 |
| Jan 1985 | $0.2969 | $0.4063 | $0.2813 | $0.3906 | +31.58% | 308,800 |
| Dec 1984 | $0.3906 | $0.3906 | $0.2813 | $0.2969 | -24.00% | 479,200 |
| Nov 1984 | $0.4375 | $0.4531 | $0.375 | $0.3906 | -10.71% | 158,400 |
| Oct 1984 | $0.4531 | $0.50 | $0.4219 | $0.4375 | -3.45% | 169,600 |
| Sep 1984 | $0.4844 | $0.5156 | $0.4063 | $0.4531 | -6.45% | 308,800 |
| Aug 1984 | $0.4219 | $0.4844 | $0.3906 | $0.4844 | +19.23% | 302,400 |
| Jul 1984 | $0.5156 | $0.5313 | $0.4063 | $0.4063 | -21.21% | 178,400 |
| Jun 1984 | $0.50 | $0.5469 | $0.4688 | $0.5156 | +3.13% | 145,600 |
| May 1984 | $0.5625 | $0.6094 | $0.50 | $0.50 | -11.11% | 208,000 |
| Apr 1984 | $0.6563 | $0.6563 | $0.5625 | $0.5625 | -14.29% | 164,000 |
| Mar 1984 | $0.5938 | $0.7031 | $0.5625 | $0.6563 | +7.69% | 260,000 |
| Feb 1984 | $0.7188 | $0.75 | $0.5938 | $0.6094 | -15.22% | 290,400 |
| Jan 1984 | $0.7344 | $0.8906 | $0.7031 | $0.7188 | -2.13% | 420,000 |
| Dec 1983 | $0.875 | $0.8906 | $0.6875 | $0.7344 | -16.07% | 373,600 |
| Nov 1983 | $0.7969 | $0.9375 | $0.7188 | $0.875 | +5.66% | 588,000 |
| Oct 1983 | $0.9063 | $0.9844 | $0.7969 | $0.8281 | -8.62% | 208,800 |
| Sep 1983 | $0.9531 | $1.03 | $0.7969 | $0.9063 | -3.33% | 188,000 |
| Aug 1983 | $1.05 | $1.13 | $0.9219 | $0.9375 | -15.49% | 321,600 |
| Jul 1983 | $1.16 | $1.20 | $1.00 | $1.11 | -4.06% | 480,800 |
| Jun 1983 | $0.9844 | $1.28 | $0.9375 | $1.16 | +17.47% | 1,552,000 |
| May 1983 | $0.9219 | $1.00 | $0.8438 | $0.9844 | +8.62% | 818,400 |
| Apr 1983 | $0.7188 | $0.9063 | $0.6875 | $0.9063 | +26.09% | 657,600 |
| Mar 1983 | $0.8438 | $0.8594 | $0.6719 | $0.7188 | -14.81% | 918,400 |
| Feb 1983 | $0.75 | $0.9063 | $0.6875 | $0.8438 | +12.50% | 569,600 |
| Jan 1983 | $0.6875 | $0.7813 | $0.625 | $0.75 | +6.67% | 571,200 |
| Dec 1982 | $0.6875 | $0.7031 | $0.5313 | $0.7031 | +2.27% | 317,600 |
| Nov 1982 | $0.4375 | $0.7031 | $0.4375 | $0.6875 | +57.14% | 932,800 |
| Oct 1982 | $0.4531 | $0.5469 | $0.3906 | $0.4375 | 0.00% | 237,600 |
| Sep 1982 | $0.4375 | $0.5156 | $0.4375 | $0.4375 | +3.70% | 79,200 |
| Aug 1982 | $0.375 | $0.4375 | $0.3594 | $0.4219 | +12.50% | 90,400 |
| Jul 1982 | $0.4063 | $0.4219 | $0.3438 | $0.375 | -11.11% | 98,400 |
| Jun 1982 | $0.4375 | $0.4531 | $0.3906 | $0.4219 | -3.57% | 94,400 |
| May 1982 | $0.4688 | $0.5469 | $0.4375 | $0.4375 | -6.67% | 86,400 |
| Apr 1982 | $0.4688 | $0.4844 | $0.4375 | $0.4688 | +3.45% | 96,000 |
| Mar 1982 | $0.4844 | $0.4844 | $0.4219 | $0.4531 | -6.45% | 69,600 |
| Feb 1982 | $0.5781 | $0.5781 | $0.4375 | $0.4844 | -16.22% | 140,000 |
| Jan 1982 | $0.50 | $0.625 | $0.50 | $0.5781 | +15.63% | 145,600 |
| Dec 1981 | $0.50 | $0.5938 | $0.4063 | $0.50 | 0.00% | 616,800 |
| Nov 1981 | $0.5156 | $0.5469 | $0.4531 | $0.50 | -3.03% | 167,200 |
| Oct 1981 | $0.5156 | $0.5625 | $0.4688 | $0.5156 | 0.00% | 92,000 |
| Sep 1981 | $0.6094 | $0.625 | $0.4375 | $0.5156 | -15.38% | 248,800 |
| Aug 1981 | $0.7188 | $0.7656 | $0.6094 | $0.6094 | -15.22% | 303,200 |
| Jul 1981 | $0.7656 | $0.7656 | $0.5938 | $0.7188 | -6.12% | 280,800 |
| Jun 1981 | $0.9063 | $0.9063 | $0.75 | $0.7656 | -15.52% | 212,800 |
| May 1981 | $0.8594 | $0.9063 | $0.75 | $0.9063 | +5.45% | 229,600 |
| Apr 1981 | $0.8906 | $0.9219 | $0.75 | $0.8594 | -5.17% | 237,600 |
| Mar 1981 | $0.9844 | $1.02 | $0.8906 | $0.9063 | -7.94% | 187,200 |
| Feb 1981 | $1.03 | $1.05 | $0.875 | $0.9844 | -4.55% | 304,000 |
| Jan 1981 | $1.11 | $1.23 | $1.00 | $1.03 | -7.04% | 236,000 |
| Dec 1980 | $1.13 | $1.16 | $0.9688 | $1.11 | -1.39% | 601,600 |
| Nov 1980 | $1.25 | $1.31 | $1.03 | $1.13 | -10.00% | 412,000 |
| Oct 1980 | $1.38 | $1.42 | $1.25 | $1.25 | -9.09% | 304,000 |
| Sep 1980 | $1.31 | $1.52 | $1.31 | $1.38 | +6.02% | 647,200 |
| Aug 1980 | $1.50 | $1.53 | $1.28 | $1.30 | -13.54% | 625,600 |
| Jul 1980 | $1.25 | $1.56 | $1.22 | $1.50 | +20.00% | 689,600 |
| Jun 1980 | $1.09 | $1.31 | $1.09 | $1.25 | +14.28% | 485,600 |
| May 1980 | $1.14 | $1.14 | $1.03 | $1.09 | -5.41% | 193,600 |
| Apr 1980 | $1.13 | $1.19 | $0.9844 | $1.16 | +2.78% | 292,000 |
| Mar 1980 | $1.16 | $1.19 | $0.9063 | $1.13 | – | 408,800 |
Seasonality
SMTC 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 | 0.7% | -3.8% | -1.8% | 5.7% | 10.7% | 2.6% | 3.9% | 4.7% | 3.4% | -8.2% | 11.5% | 3.3% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.2% | 13.1% | -14.8% | 36.6% | 45.2% | 6.1% | -27.2% | 12.9% | 34.1% | -28.6% | ||
| 2025 | 8.3% | -43.0% | -9.9% | -9.2% | 19.5% | 20.9% | 13.2% | 13.7% | 23.0% | -5.0% | 9.3% | -0.6% |
| 2024 | -9.4% | 6.9% | 29.7% | 36.8% | 3.4% | -23.2% | 6.2% | 38.1% | 4.2% | -3.2% | 44.9% | -3.4% |
| 2023 | 15.1% | -6.7% | -21.6% | -19.3% | 11.5% | 17.1% | 14.7% | -10.4% | -1.5% | -45.8% | 17.3% | 33.8% |
| 2022 | -20.0% | -2.4% | -0.1% | -14.0% | 7.5% | -14.2% | 13.4% | -25.9% | -36.3% | -5.8% | 11.0% | -6.7% |
| 2021 | -1.6% | 3.3% | -5.9% | -1.8% | -7.0% | 9.2% | -10.0% | 12.9% | 11.5% | 9.1% | 0.8% | 3.8% |
| 2020 | -8.9% | -18.1% | -5.0% | 20.6% | 17.6% | -1.8% | 6.7% | 5.2% | -9.7% | 3.6% | 22.9% | 6.8% |
| 2019 | 5.9% | 13.3% | -7.5% | 5.8% | -26.1% | 20.6% | 10.0% | -20.6% | 15.8% | 3.8% | -4.0% | 9.2% |
| 2018 | 4.7% | -6.0% | 16.0% | 0.6% | 23.2% | -2.8% | 0.9% | 25.9% | -6.9% | -19.2% | 18.7% | -14.0% |
| 2017 | 4.4% | 1.5% | 1.0% | 1.0% | 11.9% | -6.4% | 10.8% | -5.1% | -0.1% | 9.3% | -17.1% | 0.4% |