Stanley Black & Decker, Inc. (SWK) stock
SWKNYSECutlery, Handtools & General HardwareFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Jul 29, 2026Score 12/304% above fair value
$103.44−0.17 (-0.16%)
Close on Oct 30, 2026Market cap $15.62BP/E 25.2Yield 3.19%
Price history
Stanley Black & Decker share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.44
-0.16% on the day
52-week range
$61.90 – $105.17
-1.6% from the high
Change over 52 weeks
+50.8%
From $68.58 on Oct 30, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $88.00 | $105.17 | $85.71 | $103.44 | +16.76% | 32,800,375 |
| Sep 2026 | $96.00 | $98.65 | $87.25 | $88.59 | -8.07% | 36,302,540 |
| Aug 2026 | $95.87 | $104.68 | $95.33 | $96.37 | +1.89% | 36,009,706 |
| Jul 2026 | $93.50 | $96.04 | $84.86 | $94.58 | +0.49% | 38,723,227 |
| Jun 2026 | $78.12 | $95.01 | $75.56 | $94.12 | +18.51% | 36,669,967 |
| May 2026 | $78.61 | $82.36 | $72.14 | $79.42 | +1.61% | 33,459,498 |
| Apr 2026 | $71.51 | $81.28 | $65.76 | $78.16 | +9.99% | 52,263,212 |
| Mar 2026 | $84.26 | $85.83 | $66.54 | $71.06 | -17.84% | 38,517,678 |
| Feb 2026 | $78.72 | $93.37 | $77.65 | $86.49 | +9.95% | 41,986,325 |
| Jan 2026 | $74.81 | $85.16 | $74.02 | $78.66 | +5.90% | 33,806,840 |
| Dec 2025 | $69.74 | $77.69 | $69.27 | $74.28 | +3.86% | 33,935,391 |
| Nov 2025 | $66.60 | $72.20 | $61.90 | $71.52 | +5.61% | 34,660,390 |
| Oct 2025 | $73.90 | $75.98 | $63.20 | $67.72 | -8.89% | 43,517,118 |
| Sep 2025 | $72.08 | $81.44 | $71.28 | $74.33 | +0.05% | 44,042,221 |
| Aug 2025 | $66.73 | $77.94 | $65.41 | $74.29 | +9.82% | 40,053,197 |
| Jul 2025 | $67.44 | $75.28 | $66.51 | $67.65 | -0.15% | 50,893,692 |
| Jun 2025 | $64.90 | $70.00 | $62.39 | $67.75 | +3.55% | 43,720,619 |
| May 2025 | $60.32 | $74.67 | $58.23 | $65.43 | +9.01% | 71,921,229 |
| Apr 2025 | $76.80 | $77.14 | $53.91 | $60.02 | -21.93% | 83,296,228 |
| Mar 2025 | $87.38 | $90.25 | $74.31 | $76.88 | -11.15% | 38,616,701 |
| Feb 2025 | $85.46 | $90.75 | $82.09 | $86.53 | -1.75% | 36,945,156 |
| Jan 2025 | $80.90 | $91.06 | $79.38 | $88.07 | +9.69% | 32,153,120 |
| Dec 2024 | $89.34 | $89.47 | $78.83 | $80.29 | -10.24% | 35,573,097 |
| Nov 2024 | $93.40 | $96.75 | $84.73 | $89.45 | -3.76% | 36,119,971 |
| Oct 2024 | $110.32 | $110.62 | $89.26 | $92.94 | -15.61% | 33,124,523 |
| Sep 2024 | $101.07 | $110.88 | $94.15 | $110.13 | +7.59% | 23,555,212 |
| Aug 2024 | $105.49 | $106.91 | $92.03 | $102.36 | -3.09% | 25,932,482 |
| Jul 2024 | $79.99 | $108.15 | $77.70 | $105.62 | +32.21% | 40,794,229 |
| Jun 2024 | $87.63 | $89.07 | $78.89 | $79.89 | -8.35% | 27,955,633 |
| May 2024 | $90.98 | $93.51 | $82.89 | $87.17 | -4.63% | 37,686,896 |
| Apr 2024 | $97.83 | $98.00 | $87.38 | $91.40 | -6.67% | 28,570,172 |
| Mar 2024 | $89.29 | $98.28 | $87.10 | $97.93 | +9.68% | 26,431,700 |
| Feb 2024 | $91.08 | $91.98 | $86.16 | $89.29 | -4.30% | 28,251,855 |
| Jan 2024 | $97.25 | $98.67 | $91.86 | $93.30 | -4.89% | 25,894,667 |
| Dec 2023 | $90.95 | $102.93 | $90.65 | $98.10 | +7.92% | 26,393,771 |
| Nov 2023 | $85.42 | $92.31 | $82.80 | $90.90 | +6.88% | 25,245,500 |
| Oct 2023 | $83.11 | $85.18 | $76.26 | $85.05 | +1.76% | 38,716,028 |
| Sep 2023 | $94.51 | $95.25 | $81.93 | $83.58 | -11.44% | 26,413,369 |
| Aug 2023 | $99.99 | $104.21 | $87.90 | $94.38 | -4.93% | 29,374,130 |
| Jul 2023 | $93.13 | $100.57 | $87.91 | $99.27 | +5.93% | 32,708,087 |
| Jun 2023 | $75.57 | $95.63 | $73.87 | $93.71 | +25.00% | 36,097,229 |
| May 2023 | $86.44 | $88.88 | $74.84 | $74.97 | -13.17% | 36,103,225 |
| Apr 2023 | $80.29 | $86.57 | $73.27 | $86.34 | +7.15% | 27,225,730 |
| Mar 2023 | $85.87 | $87.76 | $73.12 | $80.58 | -5.88% | 42,878,352 |
| Feb 2023 | $88.92 | $96.89 | $83.39 | $85.61 | -4.14% | 37,386,534 |
| Jan 2023 | $76.32 | $90.64 | $74.40 | $89.31 | +18.89% | 38,637,900 |
| Dec 2022 | $82.80 | $85.65 | $71.27 | $75.12 | -8.08% | 35,897,287 |
| Nov 2022 | $79.55 | $86.19 | $70.70 | $81.72 | +4.12% | 37,415,393 |
| Oct 2022 | $76.33 | $83.39 | $70.24 | $78.49 | +4.36% | 49,285,814 |
| Sep 2022 | $87.89 | $91.80 | $75.13 | $75.21 | -14.63% | 34,209,552 |
| Aug 2022 | $96.55 | $104.42 | $87.74 | $88.10 | -9.48% | 43,838,121 |
| Jul 2022 | $105.46 | $118.37 | $93.56 | $97.33 | -7.18% | 37,467,242 |
| Jun 2022 | $119.68 | $120.67 | $99.43 | $104.86 | -11.65% | 42,573,788 |
| May 2022 | $119.55 | $131.39 | $112.38 | $118.69 | -1.22% | 39,666,588 |
| Apr 2022 | $140.92 | $147.37 | $119.85 | $120.15 | -14.05% | 46,289,561 |
| Mar 2022 | $162.39 | $168.30 | $136.62 | $139.79 | -14.08% | 61,931,195 |
| Feb 2022 | $166.00 | $177.77 | $151.21 | $162.70 | -6.84% | 37,303,189 |
| Jan 2022 | $189.36 | $196.52 | $166.43 | $174.65 | -7.41% | 23,613,396 |
| Dec 2021 | $178.01 | $196.50 | $171.05 | $188.62 | +7.93% | 32,819,036 |
| Nov 2021 | $177.40 | $199.20 | $174.31 | $174.76 | -2.77% | 27,078,159 |
| Oct 2021 | $175.84 | $190.36 | $171.79 | $179.73 | +2.52% | 20,627,575 |
| Sep 2021 | $193.67 | $194.04 | $175.25 | $175.31 | -9.29% | 24,138,648 |
| Aug 2021 | $198.07 | $203.69 | $187.53 | $193.27 | -1.92% | 18,008,173 |
| Jul 2021 | $206.38 | $210.92 | $195.13 | $197.05 | -3.87% | 19,157,819 |
| Jun 2021 | $218.95 | $219.59 | $192.02 | $204.99 | -5.45% | 21,227,551 |
| May 2021 | $208.72 | $225.00 | $206.16 | $216.80 | +4.85% | 24,134,113 |
| Apr 2021 | $201.15 | $211.43 | $197.33 | $206.77 | +3.56% | 22,702,325 |
| Mar 2021 | $176.72 | $203.31 | $176.47 | $199.67 | +14.20% | 31,181,450 |
| Feb 2021 | $176.56 | $179.23 | $169.43 | $174.84 | +0.78% | 22,871,139 |
| Jan 2021 | $169.84 | $183.11 | $167.66 | $173.49 | -2.84% | 27,141,152 |
| Dec 2020 | $187.64 | $188.63 | $170.30 | $178.56 | -3.12% | 23,220,384 |
| Nov 2020 | $169.67 | $195.00 | $166.72 | $184.31 | +10.90% | 18,929,121 |
| Oct 2020 | $163.58 | $180.94 | $158.92 | $166.20 | +2.47% | 23,639,176 |
| Sep 2020 | $160.39 | $168.25 | $152.19 | $162.20 | +0.56% | 20,372,275 |
| Aug 2020 | $154.27 | $165.58 | $153.00 | $161.30 | +5.20% | 18,364,793 |
| Jul 2020 | $139.42 | $158.34 | $134.94 | $153.32 | +10.00% | 23,500,414 |
| Jun 2020 | $125.03 | $154.42 | $123.57 | $139.38 | +11.10% | 35,877,816 |
| May 2020 | $107.77 | $136.81 | $97.64 | $125.45 | +13.84% | 41,362,683 |
| Apr 2020 | $94.16 | $124.01 | $88.54 | $110.20 | +10.20% | 41,797,412 |
| Mar 2020 | $143.87 | $144.59 | $70.00 | $100.00 | -30.41% | 58,500,628 |
| Feb 2020 | $160.60 | $169.14 | $131.05 | $143.70 | -9.81% | 25,470,350 |
| Jan 2020 | $167.16 | $173.67 | $158.34 | $159.33 | -3.87% | 28,737,089 |
| Dec 2019 | $157.75 | $169.54 | $149.22 | $165.74 | +5.07% | 22,003,944 |
| Nov 2019 | $153.18 | $162.15 | $151.86 | $157.74 | +4.24% | 20,723,293 |
| Oct 2019 | $145.30 | $154.46 | $133.59 | $151.33 | +4.79% | 22,743,837 |
| Sep 2019 | $131.49 | $151.23 | $127.63 | $144.41 | +8.69% | 19,461,754 |
| Aug 2019 | $147.27 | $148.40 | $127.73 | $132.86 | -9.98% | 20,504,269 |
| Jul 2019 | $146.98 | $153.71 | $141.23 | $147.59 | +2.06% | 24,602,981 |
| Jun 2019 | $126.75 | $146.72 | $126.37 | $144.61 | +13.67% | 17,486,819 |
| May 2019 | $147.51 | $153.26 | $126.88 | $127.22 | -13.22% | 29,425,343 |
| Apr 2019 | $137.99 | $154.10 | $137.07 | $146.60 | +7.66% | 27,507,856 |
| Mar 2019 | $133.63 | $137.24 | $127.49 | $136.17 | +2.82% | 21,460,844 |
| Feb 2019 | $126.50 | $139.90 | $125.75 | $132.43 | +4.74% | 21,457,325 |
| Jan 2019 | $117.60 | $137.96 | $115.02 | $126.44 | +5.60% | 42,028,757 |
| Dec 2018 | $135.57 | $139.45 | $110.54 | $119.74 | -8.49% | 30,878,441 |
| Nov 2018 | $116.73 | $131.03 | $115.75 | $130.85 | +12.30% | 30,952,623 |
| Oct 2018 | $147.18 | $148.83 | $106.41 | $116.52 | -20.43% | 44,498,221 |
| Sep 2018 | $140.00 | $155.22 | $138.08 | $146.44 | +4.21% | 25,080,145 |
| Aug 2018 | $148.78 | $149.45 | $135.76 | $140.53 | -5.98% | 23,012,218 |
| Jul 2018 | $131.85 | $149.82 | $130.56 | $149.47 | +12.54% | 35,123,657 |
| Jun 2018 | $140.53 | $146.68 | $132.44 | $132.81 | -4.62% | 25,977,888 |
| May 2018 | $140.28 | $148.88 | $137.52 | $139.24 | -1.66% | 25,914,616 |
| Apr 2018 | $153.18 | $158.47 | $139.14 | $141.59 | -7.58% | 32,329,706 |
| Mar 2018 | $159.03 | $161.91 | $149.75 | $153.20 | -3.76% | 26,374,194 |
| Feb 2018 | $165.02 | $167.76 | $149.37 | $159.19 | -4.24% | 23,646,115 |
| Jan 2018 | $170.52 | $176.62 | $165.70 | $166.23 | -2.04% | 23,066,430 |
| Dec 2017 | $169.44 | $170.90 | $164.89 | $169.69 | +0.04% | 16,469,643 |
| Nov 2017 | $162.08 | $169.86 | $160.45 | $169.63 | +5.00% | 18,143,137 |
| Oct 2017 | $152.38 | $166.70 | $151.80 | $161.55 | +7.01% | 21,305,364 |
| Sep 2017 | $144.51 | $152.43 | $141.17 | $150.97 | +4.84% | 19,843,502 |
| Aug 2017 | $141.36 | $144.24 | $136.33 | $144.00 | +2.35% | 19,134,638 |
| Jul 2017 | $141.32 | $148.32 | $139.35 | $140.69 | -0.03% | 20,662,726 |
| Jun 2017 | $138.16 | $143.85 | $136.72 | $140.73 | +2.24% | 21,825,453 |
| May 2017 | $136.03 | $139.62 | $133.25 | $137.64 | +1.09% | 23,994,368 |
| Apr 2017 | $133.12 | $140.06 | $130.04 | $136.15 | +2.47% | 21,577,721 |
| Mar 2017 | $129.00 | $136.90 | $127.05 | $132.87 | +4.50% | 17,928,373 |
| Feb 2017 | $123.67 | $128.33 | $120.89 | $127.15 | +2.54% | 14,236,253 |
| Jan 2017 | $115.64 | $128.77 | $114.86 | $124.00 | +8.12% | 22,562,209 |
| Dec 2016 | $119.09 | $121.62 | $114.27 | $114.69 | -3.32% | 17,831,617 |
| Nov 2016 | $113.77 | $126.72 | $112.86 | $118.63 | +4.21% | 25,496,152 |
| Oct 2016 | $122.80 | $124.86 | $111.89 | $113.84 | -7.43% | 25,681,002 |
| Sep 2016 | $123.64 | $124.40 | $118.75 | $122.98 | -0.62% | 19,465,700 |
| Aug 2016 | $121.82 | $124.73 | $120.95 | $123.75 | +1.68% | 18,406,300 |
| Jul 2016 | $111.28 | $123.30 | $110.44 | $121.70 | +9.42% | 18,968,200 |
| Jun 2016 | $112.66 | $115.16 | $103.86 | $111.22 | -1.73% | 21,097,200 |
| May 2016 | $112.02 | $115.15 | $109.51 | $113.18 | +1.13% | 19,568,800 |
| Apr 2016 | $104.31 | $113.69 | $103.89 | $111.92 | +6.38% | 24,221,800 |
| Mar 2016 | $94.89 | $106.48 | $94.66 | $105.21 | +11.91% | 23,270,700 |
| Feb 2016 | $93.52 | $98.25 | $88.72 | $94.01 | -0.35% | 31,091,400 |
| Jan 2016 | $104.94 | $105.60 | $89.01 | $94.34 | -11.61% | 35,985,300 |
| Dec 2015 | $109.44 | $110.41 | $103.38 | $106.73 | -2.23% | 28,751,000 |
| Nov 2015 | $106.28 | $109.50 | $104.19 | $109.16 | +3.00% | 22,884,100 |
| Oct 2015 | $96.94 | $107.32 | $94.89 | $105.98 | +9.28% | 25,750,600 |
| Sep 2015 | $99.17 | $106.78 | $94.56 | $96.98 | -4.47% | 22,039,900 |
| Aug 2015 | $104.79 | $106.80 | $91.19 | $101.52 | -3.76% | 31,406,000 |
| Jul 2015 | $106.70 | $111.18 | $104.16 | $105.49 | +0.24% | 27,306,800 |
| Jun 2015 | $102.36 | $107.69 | $101.94 | $105.24 | +2.73% | 22,995,000 |
| May 2015 | $98.99 | $104.47 | $98.82 | $102.44 | +3.79% | 20,915,100 |
| Apr 2015 | $95.35 | $101.06 | $94.60 | $98.70 | +3.50% | 20,683,000 |
| Mar 2015 | $97.82 | $98.99 | $93.28 | $95.36 | -3.03% | 27,199,000 |
| Feb 2015 | $93.44 | $100.44 | $93.12 | $98.34 | +5.01% | 22,041,200 |
| Jan 2015 | $96.57 | $96.81 | $90.08 | $93.65 | -2.53% | 29,786,900 |
| Dec 2014 | $94.18 | $97.72 | $92.54 | $96.08 | +1.74% | 23,253,500 |
| Nov 2014 | $93.75 | $96.55 | $92.78 | $94.44 | +0.85% | 18,691,600 |
| Oct 2014 | $88.79 | $93.71 | $79.03 | $93.64 | +5.46% | 33,957,900 |
| Sep 2014 | $91.28 | $95.40 | $88.49 | $88.79 | -2.96% | 21,353,400 |
| Aug 2014 | $86.97 | $91.96 | $86.01 | $91.50 | +4.63% | 17,493,400 |
| Jul 2014 | $88.13 | $91.25 | $84.83 | $87.45 | -0.42% | 24,958,600 |
| Jun 2014 | $87.09 | $89.05 | $86.03 | $87.82 | +0.48% | 16,458,500 |
| May 2014 | $85.69 | $88.06 | $84.19 | $87.40 | +1.76% | 18,216,600 |
| Apr 2014 | $81.12 | $86.01 | $75.90 | $85.89 | +5.72% | 33,324,200 |
| Mar 2014 | $81.62 | $82.96 | $78.50 | $81.24 | -2.17% | 23,904,000 |
| Feb 2014 | $78.00 | $83.76 | $75.00 | $83.04 | +7.29% | 24,261,200 |
| Jan 2014 | $80.57 | $83.22 | $76.18 | $77.40 | -4.08% | 36,655,200 |
| Dec 2013 | $81.38 | $81.55 | $78.87 | $80.69 | -0.86% | 30,286,400 |
| Nov 2013 | $79.33 | $84.00 | $78.17 | $81.39 | +2.91% | 27,550,000 |
| Oct 2013 | $91.23 | $92.76 | $74.13 | $79.09 | -12.68% | 52,470,700 |
| Sep 2013 | $86.46 | $92.36 | $85.51 | $90.57 | +6.23% | 14,912,800 |
| Aug 2013 | $85.22 | $89.50 | $84.33 | $85.26 | +0.76% | 24,803,700 |
| Jul 2013 | $77.91 | $85.12 | $77.01 | $84.62 | +9.47% | 19,361,900 |
| Jun 2013 | $79.15 | $81.38 | $73.77 | $77.30 | -2.42% | 19,705,700 |
| May 2013 | $74.61 | $83.26 | $74.23 | $79.22 | +5.89% | 25,902,300 |
| Apr 2013 | $80.77 | $81.16 | $73.88 | $74.81 | -7.61% | 34,806,000 |
| Mar 2013 | $78.19 | $82.43 | $76.12 | $80.97 | +2.88% | 31,836,900 |
| Feb 2013 | $77.48 | $79.50 | $75.08 | $78.70 | +2.43% | 26,231,000 |
| Jan 2013 | $75.23 | $78.39 | $73.88 | $76.83 | +3.87% | 34,185,300 |
| Dec 2012 | $72.25 | $75.09 | $68.87 | $73.97 | +2.86% | 22,712,200 |
| Nov 2012 | $69.56 | $73.87 | $66.18 | $71.91 | +3.77% | 26,636,900 |
| Oct 2012 | $76.50 | $77.45 | $67.03 | $69.30 | -9.11% | 37,424,500 |
| Sep 2012 | $65.72 | $78.47 | $65.01 | $76.25 | +15.92% | 32,401,700 |
| Aug 2012 | $67.32 | $69.18 | $64.34 | $65.78 | -1.66% | 25,812,000 |
| Jul 2012 | $64.64 | $69.09 | $58.59 | $66.89 | +3.93% | 49,912,900 |
| Jun 2012 | $64.63 | $65.69 | $59.53 | $64.36 | -2.85% | 40,683,200 |
| May 2012 | $73.02 | $74.54 | $65.23 | $66.25 | -9.45% | 45,359,600 |
| Apr 2012 | $76.56 | $79.24 | $71.42 | $73.16 | -4.94% | 46,945,200 |
| Mar 2012 | $76.99 | $81.90 | $73.42 | $76.96 | +0.21% | 43,273,300 |
| Feb 2012 | $71.37 | $77.40 | $70.61 | $76.80 | +9.43% | 29,316,500 |
| Jan 2012 | $69.03 | $73.29 | $68.69 | $70.18 | +3.82% | 35,740,300 |
| Dec 2011 | $65.11 | $69.00 | $62.25 | $67.60 | +3.32% | 29,994,900 |
| Nov 2011 | $61.90 | $68.32 | $60.00 | $65.43 | +2.47% | 31,781,300 |
| Oct 2011 | $48.61 | $66.83 | $47.07 | $63.85 | +30.04% | 39,743,700 |
| Sep 2011 | $61.78 | $62.59 | $47.27 | $49.10 | -20.78% | 47,910,500 |
| Aug 2011 | $66.56 | $66.60 | $55.80 | $61.98 | -5.76% | 48,251,600 |
| Jul 2011 | $72.17 | $75.67 | $63.91 | $65.77 | -8.72% | 39,227,200 |
| Jun 2011 | $73.74 | $73.81 | $66.53 | $72.05 | -2.48% | 38,951,700 |
| May 2011 | $73.11 | $76.39 | $71.03 | $73.88 | +1.69% | 38,833,400 |
| Apr 2011 | $77.33 | $78.19 | $72.06 | $72.65 | -5.16% | 36,402,700 |
| Mar 2011 | $76.01 | $77.44 | $72.22 | $76.60 | +1.02% | 30,547,100 |
| Feb 2011 | $73.04 | $76.80 | $71.52 | $75.83 | +4.33% | 26,844,900 |
| Jan 2011 | $67.40 | $73.49 | $64.83 | $72.68 | +8.69% | 35,058,500 |
| Dec 2010 | $60.17 | $67.70 | $59.89 | $66.87 | +12.33% | 40,669,300 |
| Nov 2010 | $60.55 | $63.37 | $58.34 | $59.53 | -3.94% | 38,063,600 |
| Oct 2010 | $61.95 | $64.21 | $58.88 | $61.97 | +1.13% | 36,749,300 |
| Sep 2010 | $54.35 | $61.76 | $54.16 | $61.28 | +14.24% | 31,794,900 |
| Aug 2010 | $59.05 | $59.40 | $52.32 | $53.64 | -7.55% | 29,618,900 |
| Jul 2010 | $50.34 | $58.61 | $48.76 | $58.02 | +14.85% | 44,052,000 |
| Jun 2010 | $55.45 | $58.52 | $49.67 | $50.52 | -9.45% | 52,800,600 |
| May 2010 | $62.75 | $63.76 | $52.02 | $55.79 | -10.23% | 53,968,600 |
| Apr 2010 | $57.81 | $66.27 | $57.46 | $62.15 | +8.26% | 40,709,200 |
| Mar 2010 | $57.12 | $59.98 | $56.50 | $57.41 | +0.28% | 42,813,700 |
| Feb 2010 | $51.57 | $57.50 | $51.21 | $57.25 | +11.71% | 37,556,800 |
| Jan 2010 | $51.74 | $57.68 | $51.00 | $51.25 | -0.50% | 37,669,700 |
| Dec 2009 | $48.94 | $53.42 | $47.99 | $51.51 | +6.05% | 39,219,200 |
| Nov 2009 | $45.32 | $51.20 | $44.60 | $48.57 | +7.38% | 48,589,200 |
| Oct 2009 | $42.59 | $48.62 | $40.90 | $45.23 | +5.95% | 22,065,500 |
| Sep 2009 | $40.69 | $43.35 | $39.49 | $42.69 | +4.30% | 12,568,300 |
| Aug 2009 | $40.56 | $43.05 | $39.44 | $40.93 | +1.94% | 13,804,100 |
| Jul 2009 | $33.93 | $40.28 | $31.20 | $40.15 | +18.65% | 17,812,600 |
| Jun 2009 | $36.19 | $37.71 | $33.19 | $33.84 | -5.21% | 17,179,500 |
| May 2009 | $38.14 | $40.05 | $33.47 | $35.70 | -6.13% | 18,926,700 |
| Apr 2009 | $28.60 | $39.52 | $28.32 | $38.03 | +30.60% | 25,979,000 |
| Mar 2009 | $26.08 | $32.02 | $22.61 | $29.12 | +8.82% | 28,043,400 |
| Feb 2009 | $31.03 | $34.82 | $26.00 | $26.76 | -14.40% | 20,936,400 |
| Jan 2009 | $34.79 | $36.68 | $29.38 | $31.26 | -8.33% | 22,066,500 |
| Dec 2008 | $31.04 | $34.79 | $28.81 | $34.10 | +7.27% | 18,819,100 |
| Nov 2008 | $32.59 | $37.60 | $24.19 | $31.79 | -2.90% | 18,334,700 |
| Oct 2008 | $41.36 | $42.64 | $28.18 | $32.74 | -21.56% | 22,632,000 |
| Sep 2008 | $48.05 | $49.58 | $39.69 | $41.74 | -12.95% | 19,835,000 |
| Aug 2008 | $44.55 | $49.57 | $43.72 | $47.95 | +7.80% | 11,309,600 |
| Jul 2008 | $44.22 | $48.14 | $40.56 | $44.48 | -0.78% | 18,868,100 |
| Jun 2008 | $48.35 | $48.50 | $44.48 | $44.83 | -7.72% | 13,685,900 |
| May 2008 | $48.27 | $50.84 | $47.57 | $48.58 | +0.70% | 12,425,800 |
| Apr 2008 | $48.26 | $51.08 | $46.42 | $48.24 | +1.30% | 15,309,300 |
| Mar 2008 | $48.57 | $50.14 | $46.00 | $47.62 | -1.90% | 16,496,900 |
| Feb 2008 | $51.64 | $52.18 | $48.13 | $48.54 | -5.49% | 16,579,200 |
| Jan 2008 | $48.54 | $51.75 | $43.69 | $51.36 | +5.94% | 32,344,400 |
| Dec 2007 | $52.50 | $52.50 | $47.01 | $48.48 | -7.04% | 18,022,700 |
| Nov 2007 | $56.90 | $56.95 | $49.15 | $52.15 | -9.38% | 20,664,400 |
| Oct 2007 | $56.10 | $58.99 | $54.42 | $57.55 | +2.53% | 13,618,100 |
| Sep 2007 | $56.74 | $58.71 | $52.52 | $56.13 | -1.08% | 8,427,900 |
| Aug 2007 | $55.30 | $59.28 | $52.41 | $56.74 | +2.55% | 14,412,400 |
| Jul 2007 | $61.10 | $64.25 | $54.77 | $55.33 | -8.85% | 13,872,900 |
| Jun 2007 | $63.30 | $63.68 | $59.13 | $60.70 | -4.00% | 13,662,800 |
| May 2007 | $58.28 | $63.41 | $57.95 | $63.23 | +8.49% | 14,582,300 |
| Apr 2007 | $55.77 | $61.26 | $54.63 | $58.28 | +5.27% | 16,884,100 |
| Mar 2007 | $55.06 | $57.60 | $52.97 | $55.36 | -0.38% | 21,870,600 |
| Feb 2007 | $57.50 | $58.99 | $55.05 | $55.57 | -2.95% | 12,049,600 |
| Jan 2007 | $50.45 | $57.54 | $49.95 | $57.26 | +13.86% | 19,854,000 |
| Dec 2006 | $51.02 | $51.96 | $48.61 | $50.29 | -1.43% | 9,894,400 |
| Nov 2006 | $47.65 | $51.88 | $46.58 | $51.02 | +7.07% | 11,688,800 |
| Oct 2006 | $49.97 | $53.48 | $46.70 | $47.65 | -4.41% | 13,579,200 |
| Sep 2006 | $47.52 | $50.81 | $46.38 | $49.85 | +5.55% | 11,122,300 |
| Aug 2006 | $45.35 | $48.50 | $44.10 | $47.23 | +4.10% | 9,436,400 |
| Jul 2006 | $47.17 | $47.30 | $41.60 | $45.37 | -3.92% | 12,147,500 |
| Jun 2006 | $48.50 | $50.15 | $44.61 | $47.22 | -2.74% | 12,691,500 |
| May 2006 | $52.14 | $53.00 | $47.49 | $48.55 | -7.08% | 9,560,400 |
| Apr 2006 | $50.97 | $54.59 | $49.95 | $52.25 | +3.14% | 11,281,300 |
| Mar 2006 | $50.09 | $51.93 | $49.20 | $50.66 | +1.04% | 10,476,800 |
| Feb 2006 | $49.10 | $50.70 | $48.01 | $50.14 | +2.24% | 13,224,300 |
| Jan 2006 | $48.06 | $53.13 | $47.00 | $49.04 | +2.08% | 18,143,300 |
| Dec 2005 | $48.12 | $49.09 | $46.67 | $48.04 | +0.08% | 7,189,600 |
| Nov 2005 | $48.00 | $48.39 | $46.44 | $48.00 | +0.15% | 7,560,700 |
| Oct 2005 | $46.49 | $48.40 | $43.31 | $47.93 | +2.68% | 12,431,000 |
| Sep 2005 | $45.70 | $46.85 | $44.11 | $46.68 | +2.03% | 9,658,700 |
| Aug 2005 | $48.93 | $49.18 | $44.03 | $45.75 | -6.50% | 8,050,500 |
| Jul 2005 | $46.10 | $51.75 | $44.80 | $48.93 | +7.44% | 15,705,500 |
| Jun 2005 | $44.58 | $46.09 | $43.40 | $45.54 | +2.08% | 8,496,700 |
| May 2005 | $42.93 | $45.28 | $41.90 | $44.61 | +3.67% | 10,146,600 |
| Apr 2005 | $45.45 | $48.10 | $41.51 | $43.03 | -4.95% | 15,403,800 |
| Mar 2005 | $46.32 | $47.52 | $44.27 | $45.27 | -2.12% | 10,135,400 |
| Feb 2005 | $47.20 | $47.93 | $45.54 | $46.25 | -2.75% | 9,842,400 |
| Jan 2005 | $49.00 | $49.14 | $45.15 | $47.56 | -2.92% | 10,342,900 |
| Dec 2004 | $46.86 | $49.33 | $45.62 | $48.99 | +4.77% | 7,785,900 |
| Nov 2004 | $44.42 | $48.90 | $44.17 | $46.76 | +5.03% | 9,170,500 |
| Oct 2004 | $42.82 | $45.55 | $40.69 | $44.52 | +4.68% | 18,821,000 |
| Sep 2004 | $43.10 | $44.05 | $40.65 | $42.53 | -1.69% | 12,137,100 |
| Aug 2004 | $41.90 | $44.55 | $40.17 | $43.26 | +2.03% | 9,190,000 |
| Jul 2004 | $45.58 | $45.90 | $40.61 | $42.40 | -6.98% | 13,873,900 |
| Jun 2004 | $43.65 | $46.08 | $42.32 | $45.58 | +4.66% | 11,203,100 |
| May 2004 | $42.52 | $43.80 | $39.50 | $43.55 | +2.45% | 10,631,400 |
| Apr 2004 | $42.93 | $45.78 | $42.27 | $42.51 | -0.40% | 14,390,600 |
| Mar 2004 | $38.98 | $43.75 | $36.42 | $42.68 | +10.20% | 20,080,000 |
| Feb 2004 | $37.78 | $39.21 | $36.60 | $38.73 | +2.24% | 6,111,900 |
| Jan 2004 | $37.90 | $40.20 | $36.75 | $37.88 | +0.03% | 9,466,800 |
| Dec 2003 | $32.96 | $37.87 | $32.82 | $37.87 | +15.77% | 11,600,200 |
| Nov 2003 | $33.40 | $33.61 | $32.09 | $32.71 | -1.89% | 9,847,200 |
| Oct 2003 | $29.53 | $33.75 | $29.25 | $33.34 | +12.94% | 9,525,800 |
| Sep 2003 | $30.28 | $30.66 | $28.38 | $29.52 | -2.48% | 7,643,000 |
| Aug 2003 | $28.40 | $30.28 | $27.08 | $30.27 | +6.85% | 8,329,000 |
| Jul 2003 | $27.21 | $31.02 | $27.21 | $28.33 | +2.64% | 15,429,200 |
| Jun 2003 | $28.02 | $29.20 | $27.10 | $27.60 | -1.29% | 12,927,500 |
| May 2003 | $23.95 | $27.97 | $23.44 | $27.96 | +16.35% | 19,763,300 |
| Apr 2003 | $24.30 | $26.47 | $20.84 | $24.03 | +0.17% | 29,261,700 |
| Mar 2003 | $26.65 | $27.16 | $23.40 | $23.99 | -7.05% | 12,424,800 |
| Feb 2003 | $26.57 | $26.92 | $23.84 | $25.81 | -3.04% | 10,272,900 |
| Jan 2003 | $34.73 | $36.08 | $25.54 | $26.62 | -23.02% | 19,459,700 |
| Dec 2002 | $36.30 | $36.69 | $33.81 | $34.58 | -3.78% | 6,736,400 |
| Nov 2002 | $32.27 | $36.01 | $31.30 | $35.94 | +11.03% | 8,038,100 |
| Oct 2002 | $33.20 | $33.77 | $27.31 | $32.37 | -0.92% | 14,512,700 |
| Sep 2002 | $34.63 | $35.62 | $29.90 | $32.67 | -6.34% | 9,314,900 |
| Aug 2002 | $35.89 | $37.00 | $33.26 | $34.88 | -3.35% | 7,618,800 |
| Jul 2002 | $40.85 | $43.95 | $33.22 | $36.09 | -12.00% | 15,131,400 |
| Jun 2002 | $41.90 | $44.09 | $39.15 | $41.01 | -3.69% | 8,124,100 |
| May 2002 | $46.00 | $47.70 | $40.80 | $42.58 | -8.39% | 14,834,900 |
| Apr 2002 | $46.05 | $51.10 | $44.87 | $46.48 | +0.50% | 12,141,800 |
| Mar 2002 | $50.20 | $52.00 | $44.05 | $46.25 | -8.29% | 10,476,000 |
| Feb 2002 | $44.15 | $51.03 | $42.81 | $50.43 | +13.84% | 10,905,500 |
| Jan 2002 | $46.58 | $46.58 | $40.23 | $44.30 | -4.87% | 9,097,200 |
| Dec 2001 | $41.69 | $46.97 | $41.27 | $46.57 | +11.44% | 7,526,100 |
| Nov 2001 | $38.62 | $42.30 | $38.10 | $41.79 | +9.06% | 7,237,700 |
| Oct 2001 | $36.55 | $41.15 | $34.60 | $38.32 | +4.84% | 10,041,900 |
| Sep 2001 | $42.00 | $43.13 | $32.64 | $36.55 | -12.75% | 6,293,200 |
| Aug 2001 | $44.00 | $45.80 | $41.28 | $41.89 | -3.90% | 7,156,400 |
| Jul 2001 | $41.88 | $43.89 | $39.60 | $43.59 | +4.08% | 7,420,800 |
| Jun 2001 | $38.05 | $41.99 | $37.85 | $41.88 | +10.21% | 7,918,200 |
| May 2001 | $36.25 | $38.39 | $34.75 | $38.00 | +4.83% | 5,015,800 |
| Apr 2001 | $32.94 | $36.65 | $31.60 | $36.25 | +10.02% | 5,767,600 |
| Mar 2001 | $34.60 | $38.35 | $30.89 | $32.95 | -5.32% | 8,505,500 |
| Feb 2001 | $34.07 | $37.00 | $33.10 | $34.80 | +1.40% | 8,189,700 |
| Jan 2001 | $31.00 | $34.95 | $28.06 | $34.32 | +10.04% | 11,041,300 |
| Dec 2000 | $27.00 | $31.88 | $26.13 | $31.19 | +15.78% | 7,656,700 |
| Nov 2000 | $26.69 | $27.50 | $24.31 | $26.94 | +1.17% | 5,728,400 |
| Oct 2000 | $23.00 | $27.13 | $18.44 | $26.63 | +15.45% | 9,056,500 |
| Sep 2000 | $26.81 | $27.06 | $22.25 | $23.06 | -13.84% | 3,693,800 |
| Aug 2000 | $26.00 | $28.44 | $25.44 | $26.77 | +2.21% | 3,554,300 |
| Jul 2000 | $23.75 | $26.56 | $23.75 | $26.19 | +10.26% | 3,815,200 |
| Jun 2000 | $26.88 | $28.88 | $23.00 | $23.75 | -11.63% | 5,247,500 |
| May 2000 | $29.25 | $30.38 | $26.44 | $26.88 | -8.90% | 6,518,200 |
| Apr 2000 | $26.63 | $30.13 | $25.56 | $29.50 | +11.85% | 5,494,200 |
| Mar 2000 | $22.88 | $27.25 | $22.56 | $26.38 | +14.67% | 7,332,600 |
| Feb 2000 | $25.25 | $26.38 | $22.25 | $23.00 | -8.46% | 5,082,200 |
| Jan 2000 | $29.88 | $30.13 | $24.00 | $25.13 | -16.60% | 4,268,300 |
| Dec 1999 | $30.88 | $32.50 | $28.31 | $30.13 | -3.21% | 4,220,000 |
| Nov 1999 | $27.88 | $33.63 | $26.31 | $31.13 | +12.16% | 6,093,100 |
| Oct 1999 | $25.00 | $29.00 | $22.00 | $27.75 | +10.17% | 7,289,900 |
| Sep 1999 | $26.50 | $27.25 | $24.19 | $25.19 | -4.50% | 4,537,400 |
| Aug 1999 | $28.00 | $28.50 | $24.50 | $26.38 | -5.59% | 7,302,600 |
| Jul 1999 | $32.19 | $32.38 | $27.00 | $27.94 | -13.20% | 5,018,300 |
| Jun 1999 | $32.50 | $33.63 | $30.56 | $32.19 | -1.15% | 3,354,100 |
| May 1999 | $30.44 | $34.88 | $29.69 | $32.56 | +6.98% | 3,749,600 |
| Apr 1999 | $25.63 | $35.00 | $25.38 | $30.44 | +18.78% | 7,044,500 |
| Mar 1999 | $24.19 | $25.69 | $23.25 | $25.63 | +5.40% | 6,446,000 |
| Feb 1999 | $25.44 | $26.25 | $24.13 | $24.31 | -3.47% | 5,359,900 |
| Jan 1999 | $27.50 | $28.75 | $24.63 | $25.19 | -9.23% | 7,316,000 |
| Dec 1998 | $30.31 | $31.31 | $26.69 | $27.75 | -9.20% | 8,070,100 |
| Nov 1998 | $30.25 | $32.56 | $29.38 | $30.56 | +1.88% | 5,538,800 |
| Oct 1998 | $28.88 | $30.19 | $23.50 | $30.00 | +0.84% | 7,484,400 |
| Sep 1998 | $39.19 | $40.50 | $27.13 | $29.75 | -24.44% | 11,116,200 |
| Aug 1998 | $43.88 | $45.00 | $39.00 | $39.38 | -9.87% | 3,520,600 |
| Jul 1998 | $41.81 | $47.75 | $39.81 | $43.69 | +5.11% | 5,382,100 |
| Jun 1998 | $47.94 | $48.38 | $40.50 | $41.56 | -12.27% | 5,804,800 |
| May 1998 | $51.38 | $52.25 | $45.38 | $47.38 | -7.45% | 2,616,100 |
| Apr 1998 | $55.50 | $57.25 | $49.38 | $51.19 | -8.18% | 2,533,100 |
| Mar 1998 | $47.81 | $56.06 | $47.63 | $55.75 | +16.60% | 3,634,500 |
| Feb 1998 | $46.00 | $47.94 | $45.25 | $47.81 | +8.05% | 4,083,800 |
| Jan 1998 | $46.94 | $47.00 | $42.25 | $44.25 | -6.23% | 5,119,300 |
| Dec 1997 | $44.31 | $47.19 | $43.50 | $47.19 | +7.09% | 4,964,900 |
| Nov 1997 | $42.00 | $44.69 | $41.69 | $44.06 | +4.29% | 1,727,900 |
| Oct 1997 | $43.44 | $44.13 | $39.94 | $42.25 | -1.74% | 2,865,500 |
| Sep 1997 | $42.69 | $44.50 | $40.25 | $43.00 | +1.03% | 2,789,200 |
| Aug 1997 | $44.75 | $46.06 | $42.13 | $42.56 | -6.07% | 2,586,200 |
| Jul 1997 | $40.31 | $47.38 | $39.25 | $45.31 | +13.28% | 3,786,600 |
| Jun 1997 | $41.25 | $44.38 | $39.75 | $40.00 | -2.44% | 2,175,200 |
| May 1997 | $38.75 | $42.75 | $37.50 | $41.00 | +5.47% | 2,559,600 |
| Apr 1997 | $38.00 | $39.75 | $35.50 | $38.88 | +2.64% | 3,374,100 |
| Mar 1997 | $38.13 | $41.00 | $37.88 | $37.88 | -0.98% | 3,481,500 |
| Feb 1997 | $37.88 | $39.50 | $36.00 | $38.25 | +0.66% | 6,282,000 |
| Jan 1997 | $28.00 | $39.13 | $28.00 | $38.00 | +40.74% | 13,260,100 |
| Dec 1996 | $29.63 | $29.88 | $26.38 | $27.00 | -8.47% | 3,819,400 |
| Nov 1996 | $28.38 | $30.50 | $28.25 | $29.50 | +4.42% | 2,825,800 |
| Oct 1996 | $28.13 | $29.00 | $26.50 | $28.25 | +0.44% | 5,263,100 |
| Sep 1996 | $27.38 | $29.63 | $23.63 | $28.13 | +2.27% | 7,004,900 |
| Aug 1996 | $28.50 | $30.13 | $26.50 | $27.50 | -3.51% | 3,054,700 |
| Jul 1996 | $29.75 | $30.75 | $26.25 | $28.50 | -4.20% | 6,247,200 |
| Jun 1996 | $30.19 | $31.38 | $27.13 | $29.75 | -1.86% | 2,383,200 |
| May 1996 | $31.25 | $32.81 | $29.81 | $30.31 | -3.39% | 3,265,400 |
| Apr 1996 | $27.63 | $32.44 | $27.44 | $31.38 | +14.09% | 4,195,600 |
| Mar 1996 | $28.19 | $28.63 | $27.06 | $27.50 | -2.65% | 3,729,600 |
| Feb 1996 | $25.63 | $28.69 | $25.56 | $28.25 | +9.71% | 6,155,000 |
| Jan 1996 | $25.63 | $25.88 | $24.06 | $25.75 | 0.00% | 4,597,600 |
| Dec 1995 | $25.31 | $26.69 | $24.69 | $25.75 | +1.73% | 4,196,200 |
| Nov 1995 | $23.94 | $25.69 | $23.63 | $25.31 | +6.02% | 4,149,000 |
| Oct 1995 | $21.69 | $24.75 | $21.50 | $23.88 | +10.09% | 6,542,200 |
| Sep 1995 | $22.06 | $23.31 | $21.25 | $21.69 | -1.98% | 3,817,200 |
| Aug 1995 | $19.88 | $22.44 | $19.88 | $22.13 | +11.67% | 5,696,000 |
| Jul 1995 | $18.88 | $20.19 | $18.63 | $19.81 | +4.62% | 2,998,400 |
| Jun 1995 | $19.88 | $20.81 | $18.31 | $18.94 | -5.31% | 6,154,000 |
| May 1995 | $19.94 | $20.31 | $19.06 | $20.00 | +0.95% | 3,103,000 |
| Apr 1995 | $19.94 | $20.94 | $19.81 | $19.81 | +0.63% | 2,214,000 |
| Mar 1995 | $20.25 | $20.81 | $19.31 | $19.69 | -2.48% | 3,886,600 |
| Feb 1995 | $19.00 | $20.44 | $18.75 | $20.19 | +6.60% | 2,477,800 |
| Jan 1995 | $17.94 | $19.88 | $17.81 | $18.94 | +5.94% | 2,371,200 |
| Dec 1994 | $17.81 | $18.94 | $17.56 | $17.88 | 0.00% | 2,228,800 |
| Nov 1994 | $19.81 | $20.06 | $17.44 | $17.88 | -10.06% | 1,841,800 |
| Oct 1994 | $20.25 | $20.88 | $19.38 | $19.88 | -2.15% | 2,039,800 |
| Sep 1994 | $21.63 | $21.69 | $19.31 | $20.31 | -6.34% | 2,415,600 |
| Aug 1994 | $20.38 | $21.94 | $19.88 | $21.69 | +6.12% | 2,481,200 |
| Jul 1994 | $20.19 | $20.56 | $19.25 | $20.44 | +1.55% | 2,872,800 |
| Jun 1994 | $19.38 | $21.31 | $19.38 | $20.13 | +3.87% | 2,844,600 |
| May 1994 | $19.56 | $19.75 | $18.13 | $19.38 | -0.64% | 1,427,600 |
| Apr 1994 | $19.56 | $20.25 | $18.75 | $19.50 | -0.95% | 2,104,400 |
| Mar 1994 | $21.50 | $21.50 | $19.31 | $19.69 | -8.43% | 2,049,600 |
| Feb 1994 | $22.00 | $22.44 | $21.50 | $21.50 | -2.27% | 1,361,400 |
| Jan 1994 | $22.19 | $22.19 | $20.94 | $22.00 | -1.12% | 2,579,800 |
| Dec 1993 | $19.69 | $22.25 | $19.63 | $22.25 | +13.74% | 2,010,600 |
| Nov 1993 | $21.44 | $21.63 | $19.38 | $19.56 | -9.28% | 2,313,000 |
| Oct 1993 | $20.38 | $21.75 | $19.56 | $21.56 | +4.23% | 1,816,000 |
| Sep 1993 | $21.00 | $21.44 | $20.00 | $20.69 | -1.49% | 1,397,200 |
| Aug 1993 | $20.63 | $21.75 | $20.63 | $21.00 | +1.82% | 1,407,200 |
| Jul 1993 | $20.13 | $21.00 | $18.94 | $20.63 | +2.80% | 3,179,200 |
| Jun 1993 | $22.44 | $23.13 | $19.56 | $20.06 | -11.08% | 2,950,000 |
| May 1993 | $23.25 | $23.44 | $22.44 | $22.56 | -2.43% | 1,589,600 |
| Apr 1993 | $22.56 | $23.94 | $22.25 | $23.13 | +1.93% | 3,061,600 |
| Mar 1993 | $21.00 | $22.94 | $20.75 | $22.69 | +7.72% | 4,085,600 |
| Feb 1993 | $20.25 | $21.69 | $20.25 | $21.06 | +2.74% | 2,686,000 |
| Jan 1993 | $21.13 | $21.38 | $19.56 | $20.50 | -3.53% | 2,018,600 |
| Dec 1992 | $19.88 | $21.31 | $19.56 | $21.25 | +6.25% | 2,532,200 |
| Nov 1992 | $18.25 | $20.00 | $17.81 | $20.00 | +9.59% | 3,415,200 |
| Oct 1992 | $20.31 | $20.31 | $16.25 | $18.25 | -9.60% | 4,941,000 |
| Sep 1992 | $19.19 | $21.75 | $19.06 | $20.19 | +4.19% | 3,023,200 |
| Aug 1992 | $19.94 | $20.38 | $18.94 | $19.38 | -2.82% | 1,450,400 |
| Jul 1992 | $20.00 | $20.31 | $18.94 | $19.94 | +0.31% | 3,098,600 |
| Jun 1992 | $20.44 | $20.69 | $19.25 | $19.88 | -3.05% | 1,966,200 |
| May 1992 | $21.81 | $21.94 | $19.69 | $20.50 | -6.29% | 1,393,400 |
| Apr 1992 | $22.75 | $22.75 | $19.75 | $21.88 | -3.58% | 2,960,600 |
| Mar 1992 | $23.94 | $24.06 | $22.19 | $22.69 | -4.22% | 2,948,600 |
| Feb 1992 | $21.75 | $24.00 | $21.31 | $23.69 | +8.91% | 3,476,400 |
| Jan 1992 | $20.31 | $22.69 | $20.00 | $21.75 | +6.42% | 3,465,200 |
| Dec 1991 | $18.31 | $20.75 | $18.00 | $20.44 | +10.85% | 1,994,400 |
| Nov 1991 | $20.31 | $20.38 | $18.25 | $18.44 | -8.95% | 1,631,400 |
| Oct 1991 | $19.44 | $20.50 | $18.75 | $20.25 | +3.51% | 2,028,000 |
| Sep 1991 | $19.94 | $20.13 | $18.38 | $19.56 | -2.80% | 2,407,200 |
| Aug 1991 | $21.69 | $22.00 | $18.63 | $20.13 | -6.40% | 3,074,600 |
| Jul 1991 | $19.06 | $21.56 | $19.00 | $21.50 | +12.79% | 2,955,600 |
| Jun 1991 | $18.56 | $20.75 | $18.50 | $19.06 | +2.01% | 3,087,200 |
| May 1991 | $17.94 | $18.69 | $17.00 | $18.69 | +3.46% | 3,366,200 |
| Apr 1991 | $17.75 | $18.69 | $17.00 | $18.06 | +1.76% | 2,842,200 |
| Mar 1991 | $17.38 | $18.00 | $17.06 | $17.75 | +2.16% | 2,451,000 |
| Feb 1991 | $15.75 | $18.31 | $15.69 | $17.38 | +10.32% | 3,526,800 |
| Jan 1991 | $14.38 | $15.75 | $13.00 | $15.75 | +8.62% | 1,678,400 |
| Dec 1990 | $14.44 | $15.63 | $13.88 | $14.50 | 0.00% | 2,124,800 |
| Nov 1990 | $13.81 | $14.81 | $13.19 | $14.50 | +4.98% | 1,848,200 |
| Oct 1990 | $15.25 | $15.75 | $13.25 | $13.81 | -9.43% | 1,559,400 |
| Sep 1990 | $14.63 | $15.50 | $14.50 | $15.25 | +3.83% | 1,157,000 |
| Aug 1990 | $17.75 | $18.00 | $14.06 | $14.69 | -16.67% | 2,216,200 |
| Jul 1990 | $17.31 | $17.94 | $16.81 | $17.63 | +2.17% | 1,146,400 |
| Jun 1990 | $17.13 | $17.63 | $16.75 | $17.25 | +0.73% | 2,750,400 |
| May 1990 | $16.31 | $17.63 | $16.00 | $17.13 | +4.98% | 2,583,600 |
| Apr 1990 | $17.88 | $18.38 | $16.06 | $16.31 | -9.06% | 2,803,600 |
| Mar 1990 | $17.88 | $18.25 | $17.44 | $17.94 | +0.35% | 2,614,800 |
| Feb 1990 | $17.38 | $18.13 | $17.25 | $17.88 | +2.14% | 1,779,400 |
| Jan 1990 | $19.38 | $20.00 | $16.38 | $17.50 | -10.26% | 1,734,800 |
| Dec 1989 | $18.38 | $19.63 | $18.00 | $19.50 | +6.48% | 1,625,400 |
| Nov 1989 | $17.94 | $18.31 | $17.38 | $18.31 | +2.09% | 2,845,000 |
| Oct 1989 | $17.88 | $18.25 | $16.25 | $17.94 | -0.35% | 4,616,200 |
| Sep 1989 | $19.13 | $19.44 | $17.81 | $18.00 | -5.88% | 2,603,000 |
| Aug 1989 | $18.63 | $19.63 | $17.88 | $19.13 | +3.38% | 3,478,000 |
| Jul 1989 | $16.69 | $18.63 | $16.38 | $18.50 | +10.86% | 3,034,000 |
| Jun 1989 | $17.25 | $18.38 | $16.69 | $16.69 | -3.61% | 4,638,000 |
| May 1989 | $16.75 | $17.75 | $16.25 | $17.31 | +2.97% | 3,463,600 |
| Apr 1989 | $15.81 | $17.13 | $15.75 | $16.81 | +6.75% | 6,437,200 |
| Mar 1989 | $14.94 | $16.75 | $14.88 | $15.75 | +5.44% | 5,790,600 |
| Feb 1989 | $14.69 | $15.88 | $14.38 | $14.94 | +2.14% | 4,288,600 |
| Jan 1989 | $14.25 | $14.75 | $13.75 | $14.63 | +2.63% | 2,464,200 |
| Dec 1988 | $13.06 | $14.63 | $12.75 | $14.25 | +8.57% | 4,644,600 |
| Nov 1988 | $13.50 | $14.13 | $12.81 | $13.13 | -2.78% | 3,166,000 |
| Oct 1988 | $12.81 | $13.75 | $12.38 | $13.50 | +5.88% | 4,044,600 |
| Sep 1988 | $13.00 | $13.38 | $12.00 | $12.75 | -2.39% | 5,103,400 |
| Aug 1988 | $12.94 | $13.63 | $12.81 | $13.06 | +0.48% | 1,819,000 |
| Jul 1988 | $14.69 | $14.75 | $12.75 | $13.00 | -10.34% | 1,313,400 |
| Jun 1988 | $14.38 | $14.94 | $13.75 | $14.50 | 0.00% | 2,961,200 |
| May 1988 | $14.75 | $14.75 | $13.13 | $14.50 | -0.85% | 1,368,600 |
| Apr 1988 | $14.88 | $15.88 | $13.88 | $14.63 | -1.27% | 2,645,600 |
| Mar 1988 | $14.00 | $15.88 | $13.88 | $14.81 | +4.87% | 2,752,400 |
| Feb 1988 | $13.25 | $14.13 | $11.50 | $14.13 | +7.62% | 1,930,600 |
| Jan 1988 | $13.13 | $13.88 | $11.81 | $13.13 | +1.45% | 1,613,200 |
| Dec 1987 | $11.25 | $13.88 | $11.06 | $12.94 | +13.74% | 2,032,200 |
| Nov 1987 | $11.63 | $12.63 | $10.88 | $11.38 | -2.15% | 1,786,000 |
| Oct 1987 | $17.00 | $17.88 | $10.63 | $11.63 | -31.62% | 3,779,200 |
| Sep 1987 | $17.81 | $18.31 | $16.13 | $17.00 | -5.23% | 2,393,400 |
| Aug 1987 | $16.50 | $18.06 | $16.25 | $17.94 | +7.89% | 2,131,800 |
| Jul 1987 | $17.13 | $17.88 | $15.75 | $16.63 | -2.92% | 1,948,200 |
| Jun 1987 | $16.00 | $17.94 | $15.38 | $17.13 | +8.30% | 1,899,400 |
| May 1987 | $16.63 | $16.94 | $14.81 | $15.81 | -3.80% | 2,099,800 |
| Apr 1987 | $16.50 | $17.69 | $14.00 | $16.44 | -3.31% | 3,095,600 |
| Mar 1987 | $15.13 | $17.50 | $15.06 | $17.00 | +11.48% | 4,363,000 |
| Feb 1987 | $16.56 | $16.69 | $14.19 | $15.25 | -7.92% | 4,860,600 |
| Jan 1987 | $12.88 | $16.75 | $12.88 | $16.56 | +29.90% | 2,944,800 |
| Dec 1986 | $13.63 | $14.44 | $12.50 | $12.75 | -6.42% | 4,326,400 |
| Nov 1986 | $13.13 | $14.13 | $12.63 | $13.63 | +3.81% | 2,067,000 |
| Oct 1986 | $13.19 | $13.94 | $12.06 | $13.13 | +0.48% | 2,002,400 |
| Sep 1986 | $13.17 | $14.25 | $12.00 | $13.06 | -4.42% | 2,419,800 |
| Aug 1986 | $12.42 | $13.96 | $11.83 | $13.67 | +10.07% | 2,278,800 |
| Jul 1986 | $13.54 | $13.79 | $11.58 | $12.42 | -8.59% | 3,819,600 |
| Jun 1986 | $15.04 | $15.04 | $13.33 | $13.58 | -9.70% | 3,112,500 |
| May 1986 | $14.88 | $15.21 | $14.46 | $15.04 | +1.12% | 2,332,200 |
| Apr 1986 | $15.08 | $15.42 | $13.88 | $14.88 | -1.92% | 3,320,100 |
| Mar 1986 | $13.00 | $15.25 | $12.88 | $15.17 | +16.67% | 3,357,900 |
| Feb 1986 | $11.96 | $13.00 | $11.83 | $13.00 | +8.71% | 3,777,600 |
| Jan 1986 | $10.67 | $11.96 | $10.25 | $11.96 | +12.11% | 5,819,700 |
| Dec 1985 | $10.38 | $11.25 | $10.08 | $10.67 | +2.81% | 2,975,700 |
| Nov 1985 | $9.75 | $10.67 | $9.71 | $10.38 | +6.41% | 2,161,500 |
| Oct 1985 | $9.58 | $9.92 | $9.33 | $9.75 | +1.74% | 1,838,400 |
| Sep 1985 | $10.00 | $10.08 | $9.21 | $9.58 | -4.17% | 1,666,500 |
| Aug 1985 | $9.58 | $10.08 | $9.58 | $10.00 | +4.35% | 1,313,400 |
| Jul 1985 | $9.58 | $10.46 | $9.17 | $9.58 | -2.54% | 2,879,700 |
| Jun 1985 | $10.04 | $10.33 | $9.75 | $9.83 | -2.08% | 2,967,300 |
| May 1985 | $8.83 | $10.13 | $8.83 | $10.04 | +13.68% | 2,067,300 |
| Apr 1985 | $9.50 | $9.75 | $8.83 | $8.83 | -7.02% | 4,929,000 |
| Mar 1985 | $10.04 | $10.08 | $9.04 | $9.50 | -5.39% | 2,238,600 |
| Feb 1985 | $9.67 | $10.13 | $9.25 | $10.04 | +3.88% | 3,392,700 |
| Jan 1985 | $8.63 | $10.13 | $8.17 | $9.67 | +12.08% | 5,379,600 |
| Dec 1984 | $8.46 | $9.00 | $7.96 | $8.63 | +1.47% | 6,796,500 |
| Nov 1984 | $8.42 | $9.04 | $8.17 | $8.50 | +0.99% | 1,356,000 |
| Oct 1984 | $8.96 | $9.08 | $8.25 | $8.42 | -6.05% | 1,933,200 |
| Sep 1984 | $8.75 | $9.67 | $8.46 | $8.96 | +1.89% | 3,307,800 |
| Aug 1984 | $7.13 | $8.88 | $7.13 | $8.79 | +23.39% | 6,726,000 |
| Jul 1984 | $7.21 | $7.25 | $6.50 | $7.13 | -1.16% | 3,731,700 |
| Jun 1984 | $6.83 | $7.46 | $6.75 | $7.21 | +5.49% | 2,921,400 |
| May 1984 | $7.71 | $7.88 | $6.75 | $6.83 | -10.87% | 2,283,000 |
| Apr 1984 | $8.08 | $8.13 | $7.50 | $7.67 | -5.15% | 2,568,600 |
| Mar 1984 | $7.71 | $8.63 | $7.42 | $8.08 | +4.30% | 2,638,800 |
| Feb 1984 | $8.42 | $8.46 | $7.00 | $7.75 | -7.92% | 2,643,300 |
| Jan 1984 | $9.08 | $9.83 | $8.29 | $8.42 | -7.34% | 3,955,200 |
| Dec 1983 | $8.83 | $9.50 | $8.29 | $9.08 | +2.83% | 3,406,800 |
| Nov 1983 | $7.63 | $9.00 | $7.00 | $8.83 | +15.85% | 2,235,000 |
| Oct 1983 | $7.67 | $8.17 | $7.50 | $7.63 | -0.54% | 1,355,700 |
| Sep 1983 | $7.04 | $8.17 | $6.83 | $7.67 | +8.88% | 2,078,100 |
| Aug 1983 | $7.21 | $7.75 | $6.75 | $7.04 | -2.87% | 2,200,200 |
| Jul 1983 | $7.54 | $7.88 | $7.00 | $7.25 | -3.87% | 4,240,800 |
| Jun 1983 | $8.25 | $8.46 | $7.29 | $7.54 | -8.59% | 1,536,000 |
| May 1983 | $7.92 | $8.33 | $7.75 | $8.25 | +4.21% | 1,704,000 |
| Apr 1983 | $8.04 | $8.17 | $7.13 | $7.92 | -1.55% | 2,874,300 |
| Mar 1983 | $7.67 | $8.50 | $7.42 | $8.04 | +4.89% | 2,691,600 |
| Feb 1983 | $7.54 | $8.00 | $7.00 | $7.67 | +1.66% | 4,390,800 |
| Jan 1983 | $8.17 | $8.67 | $6.75 | $7.54 | -7.65% | 3,082,800 |
| Dec 1982 | $7.67 | $9.00 | $7.67 | $8.17 | +7.10% | 2,863,200 |
| Nov 1982 | $7.33 | $8.00 | $7.33 | $7.63 | +5.17% | 3,261,600 |
| Oct 1982 | $5.92 | $7.83 | $5.92 | $7.25 | +23.40% | 5,513,100 |
| Sep 1982 | $5.46 | $6.29 | $5.46 | $5.88 | +7.63% | 3,472,200 |
| Aug 1982 | $4.50 | $5.92 | $4.42 | $5.46 | +21.30% | 3,006,600 |
| Jul 1982 | $4.71 | $5.08 | $4.33 | $4.50 | -4.42% | 1,286,400 |
| Jun 1982 | $4.42 | $4.92 | $4.25 | $4.71 | +5.61% | 2,953,500 |
| May 1982 | $5.13 | $5.33 | $4.33 | $4.46 | -14.40% | 1,203,300 |
| Apr 1982 | $5.17 | $5.58 | $4.83 | $5.21 | +0.81% | 1,132,500 |
| Mar 1982 | $5.38 | $5.50 | $4.88 | $5.17 | -3.88% | 1,294,200 |
| Feb 1982 | $5.58 | $5.79 | $5.00 | $5.38 | -3.73% | 653,700 |
| Jan 1982 | $5.83 | $5.88 | $5.25 | $5.58 | -4.29% | 814,800 |
| Dec 1981 | $5.75 | $5.92 | $5.38 | $5.83 | +2.94% | 1,882,200 |
| Nov 1981 | $5.42 | $5.75 | $5.33 | $5.67 | +4.62% | 681,600 |
| Oct 1981 | $5.67 | $5.67 | $5.21 | $5.42 | -4.41% | 535,800 |
| Sep 1981 | $5.63 | $5.79 | $5.25 | $5.67 | +0.74% | 593,400 |
| Aug 1981 | $5.88 | $6.17 | $5.50 | $5.63 | -4.26% | 1,140,000 |
| Jul 1981 | $6.17 | $6.25 | $5.54 | $5.88 | -4.73% | 1,026,300 |
| Jun 1981 | $6.54 | $6.83 | $6.00 | $6.17 | -5.13% | 1,220,700 |
| May 1981 | $6.33 | $6.83 | $5.92 | $6.50 | +2.63% | 894,600 |
| Apr 1981 | $6.67 | $7.21 | $6.33 | $6.33 | -5.00% | 1,407,600 |
| Mar 1981 | $6.50 | $6.83 | $5.96 | $6.67 | +2.56% | 1,263,600 |
| Feb 1981 | $5.92 | $6.67 | $5.83 | $6.50 | +9.09% | 852,900 |
| Jan 1981 | $5.83 | $6.25 | $5.75 | $5.96 | +2.14% | 936,600 |
| Dec 1980 | $6.25 | $6.33 | $5.63 | $5.83 | -6.67% | 1,558,500 |
| Nov 1980 | $5.75 | $6.63 | $5.50 | $6.25 | +8.70% | 1,452,000 |
| Oct 1980 | $5.83 | $6.17 | $5.33 | $5.75 | -1.43% | 1,635,600 |
| Sep 1980 | $5.92 | $6.42 | $5.67 | $5.83 | -1.41% | 1,623,000 |
| Aug 1980 | $6.08 | $6.83 | $5.67 | $5.92 | -2.74% | 1,442,700 |
| Jul 1980 | $5.79 | $6.25 | $5.67 | $6.08 | +5.03% | 1,486,500 |
| Jun 1980 | $5.17 | $6.17 | $5.17 | $5.79 | +12.10% | 1,306,800 |
| May 1980 | $4.75 | $5.67 | $4.71 | $5.17 | +9.25% | 2,049,300 |
| Apr 1980 | $4.83 | $5.33 | $4.71 | $4.73 | -2.15% | 2,020,800 |
| Mar 1980 | $5.25 | $5.44 | $4.50 | $4.83 | – | 1,703,400 |
Seasonality
SWK 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 | 2.7% | -1.3% | -4.6% | -0.9% | -0.3% | 5.2% | 5.2% | -1.5% | -1.2% | -0.5% | 5.3% | -0.4% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.9% | 10.0% | -16.9% | 10.0% | 1.6% | 19.8% | 0.5% | 1.9% | -7.3% | 16.8% | ||
| 2025 | 9.7% | -1.7% | -10.3% | -21.9% | 9.0% | 4.9% | -0.1% | 9.8% | 1.2% | -8.9% | 5.6% | 5.1% |
| 2024 | -4.9% | -4.3% | 10.7% | -6.7% | -4.6% | -7.5% | 32.2% | -3.1% | 8.5% | -15.6% | -2.9% | -10.2% |
| 2023 | 18.9% | -4.1% | -5.0% | 7.1% | -13.2% | 26.3% | 5.9% | -4.9% | -10.7% | 1.8% | 7.8% | 7.9% |
| 2022 | -7.4% | -6.8% | -13.7% | -14.0% | -1.2% | -11.0% | -7.2% | -9.5% | -13.8% | 4.4% | 5.2% | -8.1% |
| 2021 | -2.8% | 0.8% | 14.6% | 3.6% | 4.9% | -5.1% | -3.9% | -1.9% | -8.9% | 2.5% | -2.3% | 7.9% |
| 2020 | -3.9% | -9.8% | -30.1% | 10.2% | 13.8% | 11.7% | 10.0% | 5.7% | 0.6% | 2.5% | 11.3% | -3.1% |
| 2019 | 5.6% | 4.7% | 3.3% | 7.7% | -13.2% | 14.3% | 2.1% | -9.5% | 8.7% | 4.8% | 4.7% | 5.1% |
| 2018 | -2.0% | -4.2% | -3.4% | -7.6% | -1.7% | -4.2% | 12.5% | -6.0% | 4.7% | -20.4% | 12.9% | -8.5% |
| 2017 | 8.1% | 3.0% | 4.5% | 2.5% | 1.1% | 2.7% | -0.0% | 2.8% | 4.8% | 7.0% | 5.4% | 0.0% |