Skyworks Solutions, Inc. (SWKS) stock
SWKSNasdaqSemiconductors & Related DevicesFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3044% above fair value
$87.58−1.85 (-2.07%)
Close on Oct 30, 2026Market cap $13.18BP/E 45.4Yield 3.21%
Price history
Skyworks Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$87.58
-2.07% on the day
52-week range
$51.93 – $92.80
-5.6% from the high
Change over 52 weeks
+10.6%
From $79.16 on Oct 30, 2025
Average volume
6.27M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $86.21 | $89.57 | $73.76 | $87.58 | +2.46% | 145,404,170 |
| Sep 2026 | $66.00 | $92.80 | $64.65 | $85.48 | +27.56% | 152,709,692 |
| Aug 2026 | $60.90 | $70.75 | $59.92 | $67.01 | +7.59% | 112,348,309 |
| Jul 2026 | $67.17 | $68.57 | $55.43 | $62.28 | -8.14% | 131,311,472 |
| Jun 2026 | $77.80 | $82.41 | $65.09 | $67.80 | -12.91% | 116,971,793 |
| May 2026 | $69.46 | $85.18 | $61.54 | $77.85 | +10.94% | 111,228,553 |
| Apr 2026 | $53.59 | $70.45 | $52.32 | $70.17 | +31.04% | 66,219,839 |
| Mar 2026 | $57.75 | $59.54 | $51.93 | $53.55 | -10.12% | 71,964,810 |
| Feb 2026 | $55.51 | $64.22 | $54.61 | $59.58 | +6.85% | 70,838,674 |
| Jan 2026 | $64.17 | $67.67 | $54.02 | $55.76 | -12.06% | 90,501,317 |
| Dec 2025 | $65.45 | $70.31 | $63.38 | $63.41 | -3.85% | 52,610,572 |
| Nov 2025 | $77.57 | $78.00 | $60.06 | $65.95 | -15.14% | 63,728,763 |
| Oct 2025 | $76.95 | $90.90 | $68.98 | $77.72 | +0.96% | 65,421,692 |
| Sep 2025 | $72.98 | $83.52 | $71.56 | $76.98 | +2.72% | 58,414,317 |
| Aug 2025 | $67.77 | $78.13 | $65.70 | $74.94 | +9.34% | 54,003,290 |
| Jul 2025 | $74.39 | $79.21 | $68.23 | $68.54 | -8.02% | 47,939,332 |
| Jun 2025 | $68.77 | $75.62 | $67.97 | $74.52 | +7.95% | 64,944,526 |
| May 2025 | $64.75 | $74.07 | $64.11 | $69.03 | +7.39% | 94,949,940 |
| Apr 2025 | $64.37 | $65.57 | $47.93 | $64.28 | -0.54% | 91,741,036 |
| Mar 2025 | $67.24 | $73.78 | $62.72 | $64.63 | -3.05% | 78,633,202 |
| Feb 2025 | $87.21 | $87.85 | $62.01 | $66.66 | -24.90% | 83,771,230 |
| Jan 2025 | $89.67 | $95.46 | $87.49 | $88.76 | +0.09% | 48,576,329 |
| Dec 2024 | $87.50 | $93.12 | $86.01 | $88.68 | +1.24% | 50,530,715 |
| Nov 2024 | $87.86 | $91.50 | $82.13 | $87.59 | +0.01% | 51,884,325 |
| Oct 2024 | $97.55 | $101.50 | $86.65 | $87.58 | -11.33% | 45,729,599 |
| Sep 2024 | $107.78 | $108.50 | $95.00 | $98.77 | -9.87% | 42,600,602 |
| Aug 2024 | $112.41 | $113.50 | $96.15 | $109.59 | -3.55% | 44,764,632 |
| Jul 2024 | $106.47 | $120.86 | $103.80 | $113.62 | +6.61% | 63,951,525 |
| Jun 2024 | $93.31 | $108.11 | $89.58 | $106.58 | +15.02% | 54,743,238 |
| May 2024 | $91.07 | $95.71 | $89.09 | $92.66 | -13.07% | 55,234,204 |
| Apr 2024 | $108.12 | $109.62 | $95.65 | $106.59 | -1.60% | 45,962,174 |
| Mar 2024 | $105.61 | $109.43 | $99.60 | $108.32 | +3.24% | 60,928,405 |
| Feb 2024 | $104.52 | $107.52 | $99.42 | $104.92 | +0.44% | 39,000,360 |
| Jan 2024 | $111.00 | $111.04 | $98.75 | $104.46 | -7.08% | 45,791,311 |
| Dec 2023 | $96.72 | $115.12 | $95.84 | $112.42 | +15.98% | 33,053,878 |
| Nov 2023 | $86.61 | $98.09 | $85.06 | $96.93 | +11.75% | 43,534,759 |
| Oct 2023 | $98.48 | $99.34 | $85.43 | $86.74 | -12.02% | 30,772,511 |
| Sep 2023 | $109.67 | $110.06 | $94.66 | $98.59 | -9.33% | 34,098,714 |
| Aug 2023 | $113.33 | $114.50 | $102.53 | $108.74 | -4.92% | 35,871,259 |
| Jul 2023 | $111.09 | $115.69 | $105.77 | $114.37 | +3.32% | 30,984,760 |
| Jun 2023 | $104.51 | $111.60 | $101.53 | $110.69 | +6.94% | 33,030,001 |
| May 2023 | $105.82 | $107.81 | $92.07 | $103.51 | -2.26% | 52,548,037 |
| Apr 2023 | $117.69 | $117.73 | $100.54 | $105.90 | -10.24% | 31,140,319 |
| Mar 2023 | $111.70 | $118.42 | $108.60 | $117.98 | +5.75% | 37,287,565 |
| Feb 2023 | $109.45 | $123.69 | $109.11 | $111.57 | +1.73% | 43,122,099 |
| Jan 2023 | $92.20 | $112.17 | $90.43 | $109.67 | +20.34% | 35,362,919 |
| Dec 2022 | $96.14 | $101.73 | $86.18 | $91.13 | -4.70% | 48,627,628 |
| Nov 2022 | $87.51 | $98.45 | $80.08 | $95.62 | +11.17% | 43,226,626 |
| Oct 2022 | $86.43 | $95.27 | $76.16 | $86.01 | +0.87% | 45,288,273 |
| Sep 2022 | $96.92 | $104.19 | $85.18 | $85.27 | -13.48% | 41,206,180 |
| Aug 2022 | $108.30 | $114.63 | $97.72 | $98.55 | -9.49% | 41,599,687 |
| Jul 2022 | $91.93 | $109.12 | $89.14 | $108.88 | +17.53% | 33,992,499 |
| Jun 2022 | $109.70 | $110.88 | $88.76 | $92.64 | -14.91% | 45,372,451 |
| May 2022 | $114.01 | $120.79 | $97.59 | $108.87 | -3.91% | 56,078,967 |
| Apr 2022 | $133.98 | $136.20 | $111.20 | $113.30 | -14.99% | 38,143,568 |
| Mar 2022 | $137.22 | $141.26 | $118.99 | $133.28 | -3.54% | 44,435,875 |
| Feb 2022 | $146.25 | $148.74 | $128.42 | $138.17 | -5.70% | 41,970,379 |
| Jan 2022 | $155.65 | $163.47 | $133.78 | $146.52 | -5.56% | 38,417,859 |
| Dec 2021 | $153.71 | $164.47 | $142.00 | $155.14 | +2.29% | 42,313,925 |
| Nov 2021 | $167.31 | $174.14 | $150.45 | $151.66 | -9.26% | 45,091,669 |
| Oct 2021 | $165.80 | $170.31 | $154.53 | $167.13 | +1.43% | 30,293,298 |
| Sep 2021 | $184.74 | $185.43 | $164.27 | $164.78 | -10.18% | 25,508,516 |
| Aug 2021 | $184.93 | $189.68 | $173.30 | $183.46 | -0.57% | 27,918,031 |
| Jul 2021 | $191.65 | $197.62 | $177.67 | $184.51 | -3.78% | 35,276,438 |
| Jun 2021 | $171.02 | $192.35 | $167.15 | $191.75 | +12.79% | 33,304,311 |
| May 2021 | $182.00 | $183.17 | $159.77 | $170.00 | -6.25% | 40,255,812 |
| Apr 2021 | $186.00 | $204.00 | $180.59 | $181.33 | -1.17% | 43,009,302 |
| Mar 2021 | $181.10 | $187.31 | $159.54 | $183.48 | +3.18% | 48,935,969 |
| Feb 2021 | $174.30 | $195.82 | $172.89 | $177.82 | +5.06% | 53,781,670 |
| Jan 2021 | $153.33 | $188.34 | $148.02 | $169.25 | +10.71% | 47,572,377 |
| Dec 2020 | $142.01 | $156.00 | $137.94 | $152.88 | +8.29% | 39,712,985 |
| Nov 2020 | $143.38 | $151.89 | $134.28 | $141.17 | -0.08% | 50,031,450 |
| Oct 2020 | $147.50 | $158.61 | $139.09 | $141.29 | -2.89% | 31,550,353 |
| Sep 2020 | $145.98 | $154.24 | $130.72 | $145.50 | +0.45% | 42,544,171 |
| Aug 2020 | $146.93 | $149.49 | $138.70 | $144.85 | -0.50% | 31,184,877 |
| Jul 2020 | $127.70 | $145.90 | $125.80 | $145.58 | +13.86% | 42,067,213 |
| Jun 2020 | $118.15 | $138.22 | $116.81 | $127.86 | +7.86% | 47,570,209 |
| May 2020 | $100.79 | $121.38 | $96.73 | $118.54 | +14.11% | 44,804,406 |
| Apr 2020 | $86.33 | $106.85 | $79.51 | $103.88 | +16.22% | 44,966,138 |
| Mar 2020 | $101.29 | $106.75 | $67.90 | $89.38 | -10.78% | 79,898,672 |
| Feb 2020 | $113.12 | $124.52 | $91.80 | $100.18 | -11.46% | 42,865,110 |
| Jan 2020 | $122.01 | $128.48 | $112.72 | $113.15 | -6.39% | 55,943,720 |
| Dec 2019 | $98.10 | $122.89 | $95.63 | $120.88 | +22.97% | 44,974,518 |
| Nov 2019 | $94.65 | $102.87 | $94.59 | $98.30 | +7.95% | 47,885,861 |
| Oct 2019 | $79.81 | $91.94 | $74.42 | $91.06 | +14.90% | 38,577,821 |
| Sep 2019 | $74.86 | $84.35 | $73.63 | $79.25 | +5.29% | 34,245,767 |
| Aug 2019 | $85.00 | $87.70 | $71.51 | $75.27 | -11.74% | 46,321,807 |
| Jul 2019 | $83.26 | $88.77 | $78.16 | $85.28 | +10.37% | 35,382,953 |
| Jun 2019 | $67.26 | $77.87 | $66.29 | $77.27 | +15.97% | 41,482,965 |
| May 2019 | $90.19 | $91.34 | $66.35 | $66.63 | -24.44% | 60,009,681 |
| Apr 2019 | $83.34 | $94.39 | $83.25 | $88.18 | +6.91% | 30,649,015 |
| Mar 2019 | $82.30 | $86.89 | $78.04 | $82.48 | +1.00% | 34,842,142 |
| Feb 2019 | $73.32 | $87.48 | $73.00 | $81.66 | +11.80% | 44,647,434 |
| Jan 2019 | $65.86 | $74.08 | $60.12 | $73.04 | +8.98% | 45,718,059 |
| Dec 2018 | $74.93 | $74.95 | $62.71 | $67.02 | -7.90% | 40,249,937 |
| Nov 2018 | $87.23 | $90.41 | $68.58 | $72.77 | -16.12% | 63,665,755 |
| Oct 2018 | $91.28 | $93.07 | $79.27 | $86.76 | -4.35% | 38,319,302 |
| Sep 2018 | $91.12 | $93.62 | $83.05 | $90.71 | -0.65% | 42,311,145 |
| Aug 2018 | $95.36 | $96.25 | $89.10 | $91.30 | -3.47% | 32,677,762 |
| Jul 2018 | $95.46 | $103.95 | $92.72 | $94.58 | -2.14% | 40,460,252 |
| Jun 2018 | $99.28 | $104.20 | $95.33 | $96.65 | -1.99% | 37,215,601 |
| May 2018 | $86.79 | $101.29 | $86.75 | $98.61 | +13.66% | 49,662,409 |
| Apr 2018 | $99.88 | $100.98 | $86.13 | $86.76 | -13.46% | 41,920,888 |
| Mar 2018 | $109.55 | $115.98 | $98.39 | $100.26 | -8.23% | 39,833,138 |
| Feb 2018 | $98.54 | $112.28 | $94.33 | $109.25 | +12.39% | 59,113,714 |
| Jan 2018 | $96.00 | $103.71 | $95.02 | $97.21 | +2.38% | 50,630,771 |
| Dec 2017 | $103.70 | $103.99 | $93.05 | $94.95 | -9.35% | 51,544,693 |
| Nov 2017 | $114.52 | $117.65 | $103.38 | $104.74 | -8.01% | 50,847,933 |
| Oct 2017 | $102.16 | $114.80 | $101.25 | $113.86 | +11.74% | 32,897,233 |
| Sep 2017 | $105.56 | $110.61 | $98.70 | $101.90 | -3.28% | 33,310,816 |
| Aug 2017 | $105.11 | $106.98 | $99.11 | $105.36 | +0.47% | 32,805,129 |
| Jul 2017 | $96.44 | $108.56 | $95.15 | $104.87 | +9.30% | 39,331,379 |
| Jun 2017 | $106.79 | $112.11 | $94.35 | $95.95 | -9.85% | 43,114,486 |
| May 2017 | $100.26 | $107.25 | $98.51 | $106.43 | +6.71% | 30,507,585 |
| Apr 2017 | $98.15 | $105.34 | $96.15 | $99.74 | +1.80% | 45,890,626 |
| Mar 2017 | $95.97 | $99.38 | $93.43 | $97.98 | +3.34% | 42,335,412 |
| Feb 2017 | $93.54 | $97.51 | $90.06 | $94.81 | +3.35% | 38,098,567 |
| Jan 2017 | $75.22 | $93.78 | $73.94 | $91.74 | +22.88% | 68,729,366 |
| Dec 2016 | $76.92 | $81.04 | $71.65 | $74.66 | -2.85% | 44,710,112 |
| Nov 2016 | $76.92 | $80.14 | $72.50 | $76.85 | -0.12% | 49,141,764 |
| Oct 2016 | $75.76 | $82.28 | $75.02 | $76.94 | +1.05% | 45,343,794 |
| Sep 2016 | $74.79 | $77.88 | $65.76 | $76.14 | +1.71% | 77,853,600 |
| Aug 2016 | $65.92 | $75.79 | $63.30 | $74.86 | +13.39% | 54,169,100 |
| Jul 2016 | $62.48 | $71.33 | $57.19 | $66.02 | +4.33% | 66,805,800 |
| Jun 2016 | $66.37 | $68.98 | $57.11 | $63.28 | -5.21% | 54,723,800 |
| May 2016 | $66.77 | $67.46 | $60.43 | $66.76 | -0.09% | 59,696,800 |
| Apr 2016 | $77.16 | $78.46 | $66.04 | $66.82 | -14.22% | 70,290,200 |
| Mar 2016 | $67.62 | $78.29 | $67.04 | $77.90 | +17.23% | 82,291,400 |
| Feb 2016 | $68.18 | $70.39 | $54.50 | $66.45 | -3.58% | 82,811,300 |
| Jan 2016 | $75.01 | $78.12 | $58.50 | $68.92 | -10.30% | 107,555,200 |
| Dec 2015 | $83.63 | $88.52 | $76.15 | $76.83 | -7.46% | 70,002,100 |
| Nov 2015 | $77.28 | $86.92 | $73.65 | $83.02 | +7.48% | 72,881,200 |
| Oct 2015 | $83.98 | $84.75 | $74.01 | $77.24 | -8.28% | 103,973,100 |
| Sep 2015 | $84.48 | $92.63 | $82.00 | $84.21 | -3.59% | 68,513,600 |
| Aug 2015 | $95.17 | $95.75 | $70.80 | $87.35 | -8.70% | 116,098,100 |
| Jul 2015 | $106.00 | $106.74 | $92.26 | $95.67 | -8.10% | 101,466,000 |
| Jun 2015 | $110.38 | $112.88 | $98.07 | $104.10 | -4.81% | 70,007,300 |
| May 2015 | $95.87 | $110.39 | $92.33 | $109.36 | +18.55% | 70,973,900 |
| Apr 2015 | $97.98 | $100.57 | $90.68 | $92.25 | -6.15% | 69,009,700 |
| Mar 2015 | $88.24 | $102.77 | $87.65 | $98.29 | +12.01% | 143,617,300 |
| Feb 2015 | $83.07 | $89.69 | $77.20 | $87.75 | +5.66% | 55,719,100 |
| Jan 2015 | $73.60 | $84.95 | $68.71 | $83.05 | +14.22% | 74,816,700 |
| Dec 2014 | $67.26 | $74.97 | $64.03 | $72.71 | +7.77% | 72,223,400 |
| Nov 2014 | $58.47 | $68.00 | $56.68 | $67.47 | +15.85% | 85,906,300 |
| Oct 2014 | $57.69 | $58.37 | $44.06 | $58.24 | +0.33% | 123,488,800 |
| Sep 2014 | $57.16 | $59.25 | $53.53 | $58.05 | +2.45% | 58,989,400 |
| Aug 2014 | $50.29 | $56.94 | $50.27 | $56.66 | +11.62% | 54,538,300 |
| Jul 2014 | $47.27 | $54.50 | $45.50 | $50.76 | +8.09% | 89,711,400 |
| Jun 2014 | $43.91 | $49.10 | $42.90 | $46.96 | +8.43% | 69,521,500 |
| May 2014 | $41.20 | $44.17 | $39.95 | $43.31 | +5.51% | 54,872,700 |
| Apr 2014 | $37.52 | $42.49 | $34.30 | $41.05 | +9.41% | 76,952,800 |
| Mar 2014 | $35.31 | $39.34 | $34.86 | $37.52 | +5.81% | 65,345,700 |
| Feb 2014 | $30.15 | $35.98 | $29.25 | $35.46 | +17.22% | 70,700,400 |
| Jan 2014 | $28.30 | $31.80 | $27.20 | $30.25 | +5.92% | 82,379,800 |
| Dec 2013 | $26.59 | $28.64 | $26.43 | $28.56 | +7.41% | 50,307,500 |
| Nov 2013 | $25.86 | $26.78 | $24.88 | $26.59 | +3.06% | 48,037,900 |
| Oct 2013 | $24.93 | $26.30 | $23.27 | $25.80 | +3.86% | 67,740,400 |
| Sep 2013 | $25.76 | $26.46 | $24.26 | $24.84 | -2.05% | 54,316,100 |
| Aug 2013 | $24.20 | $26.10 | $23.50 | $25.36 | +5.49% | 55,380,100 |
| Jul 2013 | $22.10 | $24.94 | $20.95 | $24.04 | +9.82% | 78,942,500 |
| Jun 2013 | $24.04 | $24.15 | $20.62 | $21.89 | -8.26% | 69,421,800 |
| May 2013 | $22.17 | $24.58 | $21.37 | $23.86 | +8.11% | 65,691,000 |
| Apr 2013 | $21.98 | $22.50 | $19.57 | $22.07 | +0.18% | 76,282,300 |
| Mar 2013 | $21.08 | $22.67 | $20.25 | $22.03 | +3.43% | 73,338,600 |
| Feb 2013 | $24.26 | $25.10 | $20.28 | $21.30 | -11.03% | 98,425,400 |
| Jan 2013 | $21.04 | $24.69 | $20.25 | $23.94 | +17.93% | 101,277,800 |
| Dec 2012 | $22.83 | $23.69 | $19.25 | $20.30 | -10.38% | 97,369,100 |
| Nov 2012 | $23.27 | $24.21 | $19.21 | $22.65 | -3.16% | 100,314,400 |
| Oct 2012 | $23.70 | $24.45 | $21.96 | $23.39 | -0.72% | 81,832,500 |
| Sep 2012 | $29.85 | $31.44 | $22.36 | $23.56 | -22.65% | 143,455,400 |
| Aug 2012 | $29.03 | $30.54 | $27.15 | $30.46 | +5.29% | 72,459,400 |
| Jul 2012 | $27.21 | $30.10 | $25.05 | $28.93 | +5.89% | 90,523,600 |
| Jun 2012 | $25.79 | $29.09 | $24.68 | $27.32 | +1.71% | 84,755,100 |
| May 2012 | $27.10 | $27.69 | $23.25 | $26.86 | -1.03% | 99,928,600 |
| Apr 2012 | $27.66 | $28.15 | $23.11 | $27.14 | -1.84% | 110,171,100 |
| Mar 2012 | $27.40 | $29.01 | $24.89 | $27.65 | +2.52% | 95,283,100 |
| Feb 2012 | $21.75 | $27.36 | $21.36 | $26.97 | +24.98% | 86,301,300 |
| Jan 2012 | $16.90 | $22.45 | $16.48 | $21.58 | +33.05% | 107,921,500 |
| Dec 2011 | $16.20 | $16.82 | $13.72 | $16.22 | -0.55% | 96,751,700 |
| Nov 2011 | $19.05 | $21.98 | $14.08 | $16.31 | -17.67% | 130,478,700 |
| Oct 2011 | $17.81 | $23.47 | $16.34 | $19.81 | +10.30% | 106,891,800 |
| Sep 2011 | $20.69 | $22.59 | $17.94 | $17.96 | -12.94% | 80,577,400 |
| Aug 2011 | $26.00 | $26.22 | $18.75 | $20.63 | -18.49% | 106,881,400 |
| Jul 2011 | $23.05 | $27.36 | $21.83 | $25.31 | +10.14% | 97,825,000 |
| Jun 2011 | $25.30 | $25.89 | $21.41 | $22.98 | -9.78% | 113,770,100 |
| May 2011 | $31.59 | $31.69 | $24.57 | $25.47 | -19.04% | 82,069,100 |
| Apr 2011 | $32.53 | $32.70 | $25.46 | $31.46 | -2.90% | 127,190,400 |
| Mar 2011 | $36.13 | $36.46 | $29.25 | $32.40 | -9.85% | 101,294,000 |
| Feb 2011 | $32.11 | $37.82 | $31.69 | $35.94 | +13.13% | 84,400,600 |
| Jan 2011 | $29.14 | $33.22 | $28.33 | $31.77 | +10.97% | 103,559,300 |
| Dec 2010 | $25.89 | $29.75 | $25.86 | $28.63 | +12.50% | 63,808,900 |
| Nov 2010 | $23.01 | $26.17 | $22.07 | $25.45 | +11.04% | 90,754,200 |
| Oct 2010 | $20.85 | $23.09 | $19.82 | $22.92 | +10.89% | 77,161,500 |
| Sep 2010 | $18.23 | $21.42 | $18.08 | $20.67 | +15.99% | 92,876,500 |
| Aug 2010 | $17.80 | $18.51 | $16.54 | $17.82 | +1.65% | 91,702,200 |
| Jul 2010 | $16.86 | $19.29 | $16.10 | $17.53 | +4.41% | 147,250,400 |
| Jun 2010 | $15.83 | $18.34 | $15.14 | $16.79 | +5.40% | 162,446,400 |
| May 2010 | $17.45 | $17.71 | $13.75 | $15.93 | -5.35% | 150,317,800 |
| Apr 2010 | $15.70 | $18.14 | $15.31 | $16.83 | +7.88% | 107,297,600 |
| Mar 2010 | $15.25 | $16.60 | $15.00 | $15.60 | +2.16% | 106,983,900 |
| Feb 2010 | $12.67 | $15.40 | $12.65 | $15.27 | +20.33% | 101,905,000 |
| Jan 2010 | $14.45 | $15.62 | $12.64 | $12.69 | -10.57% | 104,949,500 |
| Dec 2009 | $12.44 | $14.45 | $12.39 | $14.19 | +15.27% | 84,865,600 |
| Nov 2009 | $10.49 | $12.73 | $10.05 | $12.31 | +18.02% | 104,483,200 |
| Oct 2009 | $13.25 | $13.28 | $10.15 | $10.43 | -21.22% | 144,996,900 |
| Sep 2009 | $11.63 | $14.58 | $11.25 | $13.24 | +13.84% | 120,938,700 |
| Aug 2009 | $12.21 | $12.40 | $10.68 | $11.63 | -3.73% | 103,539,100 |
| Jul 2009 | $9.89 | $12.75 | $9.50 | $12.08 | +23.39% | 85,320,100 |
| Jun 2009 | $9.69 | $10.66 | $9.12 | $9.79 | +2.73% | 76,648,800 |
| May 2009 | $9.21 | $9.94 | $8.20 | $9.53 | +7.81% | 75,428,100 |
| Apr 2009 | $8.06 | $9.32 | $7.79 | $8.84 | +9.68% | 104,098,000 |
| Mar 2009 | $6.44 | $8.51 | $6.15 | $8.06 | +24.00% | 96,216,000 |
| Feb 2009 | $4.22 | $6.84 | $4.20 | $6.50 | +50.46% | 83,630,400 |
| Jan 2009 | $5.55 | $6.08 | $3.88 | $4.32 | -22.02% | 58,120,600 |
| Dec 2008 | $5.25 | $5.66 | $3.57 | $5.54 | +2.78% | 77,960,100 |
| Nov 2008 | $7.10 | $7.35 | $4.07 | $5.39 | -24.40% | 60,756,600 |
| Oct 2008 | $8.40 | $8.42 | $5.45 | $7.13 | -14.71% | 91,903,900 |
| Sep 2008 | $9.86 | $9.86 | $7.57 | $8.36 | -13.81% | 143,102,500 |
| Aug 2008 | $9.50 | $10.15 | $9.05 | $9.70 | +2.54% | 97,457,200 |
| Jul 2008 | $9.72 | $10.91 | $8.76 | $9.46 | -4.15% | 172,913,100 |
| Jun 2008 | $10.26 | $11.24 | $9.31 | $9.87 | -4.45% | 160,666,000 |
| May 2008 | $8.67 | $10.37 | $8.18 | $10.33 | +18.87% | 84,163,100 |
| Apr 2008 | $7.43 | $9.07 | $7.11 | $8.69 | +19.37% | 97,910,000 |
| Mar 2008 | $8.25 | $8.41 | $6.49 | $7.28 | -11.86% | 100,828,500 |
| Feb 2008 | $8.10 | $9.23 | $7.52 | $8.26 | +2.61% | 80,244,600 |
| Jan 2008 | $8.47 | $8.70 | $7.01 | $8.05 | -5.29% | 103,248,800 |
| Dec 2007 | $9.10 | $9.46 | $8.24 | $8.50 | -6.39% | 51,712,100 |
| Nov 2007 | $9.13 | $9.48 | $7.85 | $9.08 | -1.52% | 97,371,500 |
| Oct 2007 | $9.00 | $9.29 | $8.26 | $9.22 | +1.99% | 74,916,300 |
| Sep 2007 | $8.08 | $9.55 | $7.84 | $9.04 | +14.58% | 80,191,600 |
| Aug 2007 | $7.85 | $8.05 | $6.72 | $7.89 | -0.38% | 117,365,800 |
| Jul 2007 | $7.71 | $9.04 | $7.45 | $7.92 | +7.76% | 109,135,900 |
| Jun 2007 | $7.10 | $7.52 | $7.10 | $7.35 | +3.67% | 71,605,800 |
| May 2007 | $6.91 | $7.75 | $6.81 | $7.09 | +2.90% | 91,455,900 |
| Apr 2007 | $5.69 | $7.49 | $5.56 | $6.89 | +19.83% | 97,591,000 |
| Mar 2007 | $6.52 | $6.76 | $5.56 | $5.75 | -12.88% | 88,598,000 |
| Feb 2007 | $6.63 | $7.06 | $6.50 | $6.60 | +0.46% | 83,544,400 |
| Jan 2007 | $7.22 | $7.67 | $6.45 | $6.57 | -7.20% | 105,789,900 |
| Dec 2006 | $7.21 | $7.97 | $6.93 | $7.08 | -2.21% | 89,212,200 |
| Nov 2006 | $6.63 | $7.30 | $6.25 | $7.24 | +9.20% | 78,728,700 |
| Oct 2006 | $5.20 | $7.31 | $5.01 | $6.63 | +27.75% | 134,632,300 |
| Sep 2006 | $4.67 | $5.80 | $4.52 | $5.19 | +12.10% | 93,442,900 |
| Aug 2006 | $4.35 | $4.78 | $4.16 | $4.63 | +5.47% | 62,605,600 |
| Jul 2006 | $5.44 | $5.55 | $4.03 | $4.39 | -20.33% | 95,606,600 |
| Jun 2006 | $5.64 | $6.11 | $5.15 | $5.51 | -2.65% | 85,955,400 |
| May 2006 | $7.13 | $7.36 | $5.35 | $5.66 | -20.73% | 69,580,000 |
| Apr 2006 | $6.91 | $8.00 | $6.90 | $7.14 | +5.31% | 94,969,700 |
| Mar 2006 | $5.27 | $7.09 | $5.25 | $6.78 | +28.90% | 102,033,300 |
| Feb 2006 | $5.25 | $5.48 | $5.01 | $5.26 | -0.38% | 52,530,600 |
| Jan 2006 | $5.13 | $5.99 | $5.03 | $5.28 | +3.73% | 80,114,400 |
| Dec 2005 | $5.43 | $5.94 | $5.08 | $5.09 | -5.57% | 53,700,700 |
| Nov 2005 | $5.34 | $5.55 | $4.64 | $5.39 | +0.56% | 78,447,900 |
| Oct 2005 | $7.01 | $7.14 | $5.00 | $5.36 | -23.65% | 75,847,400 |
| Sep 2005 | $7.53 | $7.64 | $6.71 | $7.02 | -7.39% | 57,125,900 |
| Aug 2005 | $7.30 | $7.75 | $6.66 | $7.58 | +3.41% | 70,425,500 |
| Jul 2005 | $7.43 | $8.50 | $7.10 | $7.33 | -0.54% | 77,117,300 |
| Jun 2005 | $6.30 | $8.11 | $6.11 | $7.37 | +16.43% | 105,421,600 |
| May 2005 | $5.25 | $6.50 | $5.03 | $6.33 | +21.26% | 45,624,300 |
| Apr 2005 | $6.42 | $6.47 | $5.02 | $5.22 | -17.80% | 67,382,900 |
| Mar 2005 | $7.28 | $7.52 | $6.07 | $6.35 | -12.53% | 61,124,400 |
| Feb 2005 | $7.48 | $7.87 | $7.08 | $7.26 | -4.35% | 41,643,000 |
| Jan 2005 | $9.50 | $9.60 | $7.25 | $7.59 | -19.51% | 86,522,900 |
| Dec 2004 | $9.97 | $11.10 | $9.32 | $9.43 | -5.04% | 63,861,100 |
| Nov 2004 | $8.89 | $10.14 | $8.67 | $9.93 | +11.70% | 59,024,600 |
| Oct 2004 | $9.68 | $10.84 | $8.25 | $8.89 | -6.22% | 112,807,000 |
| Sep 2004 | $8.32 | $10.04 | $8.02 | $9.48 | +13.81% | 89,326,500 |
| Aug 2004 | $8.23 | $9.22 | $7.13 | $8.33 | -0.60% | 46,402,100 |
| Jul 2004 | $8.74 | $8.74 | $6.98 | $8.38 | -4.01% | 72,347,700 |
| Jun 2004 | $8.94 | $9.21 | $7.98 | $8.73 | -2.35% | 59,008,100 |
| May 2004 | $8.75 | $9.45 | $8.18 | $8.94 | +4.56% | 67,460,400 |
| Apr 2004 | $11.65 | $12.68 | $8.54 | $8.55 | -26.74% | 88,801,600 |
| Mar 2004 | $11.38 | $12.45 | $10.48 | $11.67 | +3.55% | 86,604,300 |
| Feb 2004 | $10.72 | $11.59 | $9.69 | $11.27 | +6.22% | 68,597,100 |
| Jan 2004 | $8.79 | $11.88 | $8.78 | $10.61 | +21.95% | 127,046,100 |
| Dec 2003 | $8.83 | $9.29 | $7.40 | $8.70 | -0.91% | 72,980,100 |
| Nov 2003 | $8.79 | $9.26 | $7.71 | $8.78 | +2.33% | 72,252,400 |
| Oct 2003 | $9.34 | $11.25 | $8.50 | $8.58 | -5.71% | 116,376,900 |
| Sep 2003 | $11.29 | $12.28 | $8.74 | $9.10 | -19.89% | 85,104,500 |
| Aug 2003 | $9.05 | $11.42 | $8.30 | $11.36 | +33.65% | 61,460,800 |
| Jul 2003 | $6.69 | $9.36 | $6.52 | $8.50 | +25.55% | 93,803,900 |
| Jun 2003 | $7.50 | $8.10 | $6.33 | $6.77 | -9.49% | 98,135,700 |
| May 2003 | $5.25 | $7.94 | $5.18 | $7.48 | +39.81% | 99,753,000 |
| Apr 2003 | $6.25 | $6.69 | $4.94 | $5.35 | -14.13% | 124,137,200 |
| Mar 2003 | $7.04 | $7.44 | $5.96 | $6.23 | -10.74% | 68,892,700 |
| Feb 2003 | $7.04 | $7.59 | $6.20 | $6.98 | +0.29% | 65,493,200 |
| Jan 2003 | $8.78 | $9.57 | $6.73 | $6.96 | -19.26% | 140,681,300 |
| Dec 2002 | $12.60 | $12.73 | $8.32 | $8.62 | -28.46% | 97,935,600 |
| Nov 2002 | $6.99 | $12.60 | $6.69 | $12.05 | +69.72% | 158,815,400 |
| Oct 2002 | $4.66 | $7.34 | $4.00 | $7.10 | +56.73% | 83,402,500 |
| Sep 2002 | $4.10 | $5.75 | $3.90 | $4.53 | +7.86% | 34,897,300 |
| Aug 2002 | $3.34 | $5.38 | $3.22 | $4.20 | +44.83% | 33,027,900 |
| Jul 2002 | $5.75 | $6.00 | $2.89 | $2.90 | -47.75% | 48,666,500 |
| Jun 2002 | $10.24 | $10.25 | $4.71 | $5.55 | -45.53% | 56,807,200 |
| May 2002 | $12.09 | $12.36 | $9.76 | $10.19 | -16.82% | 21,916,600 |
| Apr 2002 | $15.25 | $17.54 | $11.77 | $12.25 | -19.67% | 28,588,400 |
| Mar 2002 | $15.18 | $21.60 | $14.05 | $15.25 | -1.04% | 37,366,200 |
| Feb 2002 | $21.05 | $22.00 | $15.00 | $15.41 | -26.83% | 28,055,600 |
| Jan 2002 | $22.32 | $24.24 | $17.00 | $21.06 | -3.39% | 66,612,300 |
| Dec 2001 | $24.00 | $29.15 | $21.00 | $21.80 | -9.17% | 71,090,800 |
| Nov 2001 | $23.73 | $31.84 | $23.10 | $24.00 | +3.09% | 50,138,900 |
| Oct 2001 | $19.00 | $27.70 | $15.64 | $23.28 | +20.19% | 63,042,900 |
| Sep 2001 | $31.40 | $32.01 | $16.73 | $19.37 | -39.01% | 47,448,100 |
| Aug 2001 | $38.80 | $41.45 | $28.69 | $31.76 | -16.68% | 35,966,500 |
| Jul 2001 | $28.76 | $40.20 | $24.35 | $38.12 | +29.00% | 35,745,100 |
| Jun 2001 | $22.50 | $31.34 | $20.50 | $29.55 | +34.32% | 18,630,600 |
| May 2001 | $24.79 | $29.97 | $21.66 | $22.00 | -10.46% | 20,843,100 |
| Apr 2001 | $15.38 | $28.40 | $13.06 | $24.57 | +56.00% | 28,298,000 |
| Mar 2001 | $14.75 | $18.44 | $13.19 | $15.75 | -2.33% | 28,233,100 |
| Feb 2001 | $30.50 | $32.44 | $15.50 | $16.13 | -46.25% | 20,302,300 |
| Jan 2001 | $37.63 | $38.00 | $24.88 | $30.00 | -18.92% | 47,067,700 |
| Dec 2000 | $31.25 | $55.38 | $31.13 | $37.00 | +21.06% | 34,327,800 |
| Nov 2000 | $37.56 | $44.44 | $29.63 | $30.56 | -23.35% | 15,526,100 |
| Oct 2000 | $34.88 | $42.19 | $22.38 | $39.88 | +17.06% | 32,189,000 |
| Sep 2000 | $50.69 | $50.75 | $32.75 | $34.06 | -32.47% | 20,111,700 |
| Aug 2000 | $34.88 | $52.50 | $25.75 | $50.44 | +48.07% | 24,420,600 |
| Jul 2000 | $44.38 | $50.25 | $29.38 | $34.06 | -22.70% | 36,193,900 |
| Jun 2000 | $48.50 | $64.50 | $41.50 | $44.06 | -4.34% | 15,621,800 |
| May 2000 | $51.06 | $57.88 | $37.38 | $46.06 | -11.42% | 7,458,200 |
| Apr 2000 | $49.44 | $57.66 | $33.75 | $52.00 | +9.47% | 11,161,700 |
| Mar 2000 | $73.16 | $78.00 | $47.50 | $47.50 | -34.57% | 10,803,000 |
| Feb 2000 | $41.75 | $78.25 | $40.47 | $72.59 | +73.36% | 10,639,400 |
| Jan 2000 | $29.06 | $50.06 | $26.25 | $41.88 | +46.13% | 14,692,400 |
| Dec 1999 | $30.25 | $33.13 | $26.00 | $28.66 | -5.27% | 7,932,200 |
| Nov 1999 | $26.50 | $33.81 | $26.50 | $30.25 | +9.50% | 9,012,600 |
| Oct 1999 | $27.84 | $28.97 | $21.94 | $27.63 | -2.05% | 12,980,400 |
| Sep 1999 | $28.53 | $29.88 | $23.63 | $28.20 | -0.93% | 7,203,600 |
| Aug 1999 | $25.50 | $29.50 | $21.69 | $28.47 | +11.64% | 8,276,600 |
| Jul 1999 | $23.34 | $28.81 | $22.25 | $25.50 | +7.09% | 10,895,000 |
| Jun 1999 | $17.41 | $24.00 | $16.00 | $23.81 | +36.80% | 11,605,000 |
| May 1999 | $17.59 | $23.75 | $16.22 | $17.41 | -1.24% | 18,988,800 |
| Apr 1999 | $9.19 | $18.25 | $8.81 | $17.63 | +91.84% | 16,968,800 |
| Mar 1999 | $10.13 | $10.13 | $6.75 | $9.19 | -9.82% | 11,771,400 |
| Feb 1999 | $13.67 | $13.96 | $9.54 | $10.19 | -23.59% | 8,287,500 |
| Jan 1999 | $11.92 | $13.63 | $10.71 | $13.33 | +11.11% | 16,598,100 |
| Dec 1998 | $7.25 | $12.42 | $7.00 | $12.00 | +64.57% | 14,316,900 |
| Nov 1998 | $5.71 | $7.63 | $5.50 | $7.29 | +31.58% | 8,526,300 |
| Oct 1998 | $3.71 | $5.67 | $2.88 | $5.54 | +46.15% | 4,375,500 |
| Sep 1998 | $3.33 | $4.29 | $3.17 | $3.79 | +19.74% | 3,813,000 |
| Aug 1998 | $4.50 | $5.27 | $3.08 | $3.17 | -28.97% | 3,350,700 |
| Jul 1998 | $5.00 | $5.75 | $4.44 | $4.46 | -10.46% | 4,603,200 |
| Jun 1998 | $5.50 | $5.54 | $3.92 | $4.98 | -9.81% | 4,181,100 |
| May 1998 | $5.79 | $6.17 | $4.92 | $5.52 | -6.03% | 4,095,300 |
| Apr 1998 | $5.15 | $6.29 | $4.83 | $5.88 | +15.57% | 6,064,200 |
| Mar 1998 | $5.48 | $5.67 | $4.67 | $5.08 | -6.51% | 5,275,500 |
| Feb 1998 | $6.46 | $6.50 | $5.08 | $5.44 | -15.81% | 3,305,100 |
| Jan 1998 | $5.42 | $6.67 | $4.88 | $6.46 | +20.15% | 6,018,600 |
| Dec 1997 | $6.25 | $6.29 | $4.29 | $5.38 | -13.42% | 4,780,800 |
| Nov 1997 | $5.33 | $6.88 | $5.25 | $6.21 | +17.32% | 4,400,400 |
| Oct 1997 | $6.50 | $6.63 | $4.58 | $5.29 | -14.19% | 7,522,500 |
| Sep 1997 | $5.00 | $6.38 | $4.46 | $6.17 | +26.50% | 3,975,000 |
| Aug 1997 | $4.17 | $5.33 | $4.17 | $4.88 | +17.00% | 3,236,400 |
| Jul 1997 | $2.77 | $4.48 | $2.75 | $4.17 | +50.38% | 5,217,600 |
| Jun 1997 | $2.50 | $2.94 | $2.42 | $2.77 | +12.71% | 1,248,600 |
| May 1997 | $2.21 | $2.65 | $2.08 | $2.46 | +12.38% | 1,530,300 |
| Apr 1997 | $2.04 | $2.21 | $1.83 | $2.19 | +7.14% | 1,109,700 |
| Mar 1997 | $2.19 | $2.27 | $1.96 | $2.04 | -7.54% | 2,230,500 |
| Feb 1997 | $2.50 | $2.54 | $2.08 | $2.21 | -11.67% | 2,418,000 |
| Jan 1997 | $2.63 | $3.00 | $2.25 | $2.50 | -4.76% | 2,563,500 |
| Dec 1996 | $2.63 | $3.25 | $2.50 | $2.63 | 0.00% | 1,587,600 |
| Nov 1996 | $2.38 | $3.00 | $2.33 | $2.63 | +12.50% | 1,541,400 |
| Oct 1996 | $2.54 | $2.54 | $1.92 | $2.33 | -8.20% | 2,856,600 |
| Sep 1996 | $2.63 | $2.79 | $2.38 | $2.54 | -4.69% | 3,339,000 |
| Aug 1996 | $2.58 | $2.92 | $2.46 | $2.67 | +4.92% | 2,207,700 |
| Jul 1996 | $2.96 | $3.13 | $2.29 | $2.54 | -14.08% | 1,860,000 |
| Jun 1996 | $3.17 | $3.92 | $2.63 | $2.96 | -7.79% | 3,728,700 |
| May 1996 | $3.75 | $3.75 | $2.92 | $3.21 | -14.45% | 5,523,000 |
| Apr 1996 | $2.92 | $3.83 | $2.83 | $3.75 | +29.50% | 2,861,700 |
| Mar 1996 | $3.17 | $3.25 | $2.33 | $2.90 | -8.55% | 6,384,000 |
| Feb 1996 | $3.33 | $3.83 | $3.00 | $3.17 | -4.40% | 3,872,700 |
| Jan 1996 | $4.63 | $4.63 | $2.50 | $3.31 | -29.65% | 5,282,100 |
| Dec 1995 | $4.92 | $5.00 | $3.50 | $4.71 | -4.24% | 3,032,400 |
| Nov 1995 | $5.17 | $5.92 | $4.75 | $4.92 | -4.84% | 3,111,600 |
| Oct 1995 | $5.96 | $5.96 | $4.58 | $5.17 | -13.29% | 2,030,400 |
| Sep 1995 | $5.67 | $6.54 | $5.54 | $5.96 | +4.38% | 1,950,900 |
| Aug 1995 | $5.33 | $6.33 | $5.13 | $5.71 | +7.03% | 2,550,900 |
| Jul 1995 | $4.71 | $6.21 | $4.71 | $5.33 | +12.28% | 3,271,500 |
| Jun 1995 | $4.54 | $5.08 | $4.25 | $4.75 | +4.59% | 2,533,500 |
| May 1995 | $4.38 | $4.67 | $3.54 | $4.54 | +3.81% | 3,324,000 |
| Apr 1995 | $3.67 | $4.75 | $3.67 | $4.38 | +16.67% | 3,229,200 |
| Mar 1995 | $3.00 | $3.88 | $3.00 | $3.75 | +23.29% | 2,407,200 |
| Feb 1995 | $3.21 | $3.38 | $2.96 | $3.04 | -6.41% | 1,097,700 |
| Jan 1995 | $2.13 | $3.50 | $2.13 | $3.25 | +56.00% | 7,294,800 |
| Dec 1994 | $2.08 | $2.25 | $1.75 | $2.08 | -1.96% | 1,404,000 |
| Nov 1994 | $2.21 | $2.46 | $1.92 | $2.13 | -3.77% | 1,061,400 |
| Oct 1994 | $2.00 | $2.46 | $1.96 | $2.21 | +12.77% | 1,583,400 |
| Sep 1994 | $2.13 | $2.29 | $1.92 | $1.96 | -7.84% | 2,114,700 |
| Aug 1994 | $1.96 | $2.29 | $1.67 | $2.13 | +10.87% | 1,464,300 |
| Jul 1994 | $1.29 | $1.96 | $1.29 | $1.92 | +48.39% | 1,173,900 |
| Jun 1994 | $1.46 | $1.50 | $1.25 | $1.29 | -11.42% | 500,700 |
| May 1994 | $1.08 | $1.50 | $1.04 | $1.46 | +42.86% | 665,400 |
| Apr 1994 | $1.06 | $1.29 | $1.00 | $1.02 | -2.01% | 612,300 |
| Mar 1994 | $1.25 | $1.38 | $1.04 | $1.04 | -19.35% | 474,000 |
| Feb 1994 | $1.42 | $1.42 | $1.08 | $1.29 | -7.46% | 507,000 |
| Jan 1994 | $1.38 | $1.50 | $1.29 | $1.40 | +1.51% | 705,600 |
| Dec 1993 | $1.60 | $1.60 | $1.33 | $1.38 | -13.16% | 907,500 |
| Nov 1993 | $1.75 | $1.75 | $1.40 | $1.58 | -9.53% | 776,400 |
| Oct 1993 | $2.00 | $2.00 | $1.75 | $1.75 | -10.64% | 460,500 |
| Sep 1993 | $1.75 | $2.13 | $1.63 | $1.96 | +9.30% | 2,042,400 |
| Aug 1993 | $1.08 | $1.92 | $1.04 | $1.79 | +65.39% | 1,938,600 |
| Jul 1993 | $1.13 | $1.15 | $1.00 | $1.08 | -7.15% | 357,900 |
| Jun 1993 | $1.04 | $1.21 | $1.02 | $1.17 | +7.70% | 356,100 |
| May 1993 | $1.00 | $1.13 | $0.9583 | $1.08 | +8.33% | 486,000 |
| Apr 1993 | $0.9167 | $1.04 | $0.875 | $1.00 | +4.35% | 138,300 |
| Mar 1993 | $1.00 | $1.15 | $0.9583 | $0.9583 | -8.00% | 181,200 |
| Feb 1993 | $1.08 | $1.13 | $0.9583 | $1.04 | -3.84% | 604,800 |
| Jan 1993 | $1.17 | $1.25 | $1.08 | $1.08 | -3.71% | 530,700 |
| Dec 1992 | $1.04 | $1.25 | $1.02 | $1.13 | +8.00% | 428,400 |
| Nov 1992 | $1.00 | $1.08 | $0.9583 | $1.04 | 0.00% | 393,000 |
| Oct 1992 | $0.9167 | $1.04 | $0.8333 | $1.04 | +13.64% | 344,100 |
| Sep 1992 | $0.9167 | $0.9583 | $0.875 | $0.9167 | 0.00% | 406,500 |
| Aug 1992 | $0.9167 | $1.00 | $0.8333 | $0.9167 | 0.00% | 327,600 |
| Jul 1992 | $0.875 | $1.08 | $0.8333 | $0.9167 | +10.00% | 360,900 |
| Jun 1992 | $0.9167 | $1.00 | $0.7917 | $0.8333 | -9.09% | 440,100 |
| May 1992 | $1.17 | $1.21 | $0.8333 | $0.9167 | -24.14% | 1,348,500 |
| Apr 1992 | $0.75 | $1.29 | $0.7083 | $1.21 | +52.63% | 1,933,200 |
| Mar 1992 | $0.9167 | $0.9167 | $0.6667 | $0.7917 | -9.52% | 277,800 |
| Feb 1992 | $0.8333 | $0.9167 | $0.7917 | $0.875 | +5.00% | 131,700 |
| Jan 1992 | $0.8333 | $0.9583 | $0.75 | $0.8333 | 0.00% | 381,900 |
| Dec 1991 | $0.7917 | $0.875 | $0.5417 | $0.8333 | +5.26% | 838,500 |
| Nov 1991 | $0.8333 | $0.875 | $0.75 | $0.7917 | -5.00% | 228,300 |
| Oct 1991 | $1.00 | $1.04 | $0.7917 | $0.8333 | -16.67% | 148,800 |
| Sep 1991 | $1.17 | $1.25 | $0.7917 | $1.00 | -14.29% | 438,300 |
| Aug 1991 | $1.04 | $1.33 | $1.04 | $1.17 | +12.00% | 293,100 |
| Jul 1991 | $1.13 | $1.25 | $1.04 | $1.04 | -10.71% | 221,400 |
| Jun 1991 | $1.21 | $1.33 | $1.04 | $1.17 | 0.00% | 214,200 |
| May 1991 | $1.00 | $1.29 | $1.00 | $1.17 | +16.67% | 253,500 |
| Apr 1991 | $1.29 | $1.33 | $1.00 | $1.00 | -22.58% | 402,900 |
| Mar 1991 | $1.29 | $1.33 | $1.21 | $1.29 | -3.12% | 191,400 |
| Feb 1991 | $1.00 | $1.42 | $0.9583 | $1.33 | +33.33% | 532,200 |
| Jan 1991 | $0.8333 | $1.17 | $0.75 | $1.00 | +20.00% | 318,000 |
| Dec 1990 | $0.7917 | $0.9583 | $0.75 | $0.8333 | +5.26% | 307,800 |
| Nov 1990 | $0.8333 | $1.00 | $0.75 | $0.7917 | -5.00% | 272,100 |
| Oct 1990 | $0.7917 | $0.875 | $0.7917 | $0.8333 | +5.26% | 233,400 |
| Sep 1990 | $0.875 | $0.9583 | $0.7917 | $0.7917 | -9.52% | 144,900 |
| Aug 1990 | $0.9583 | $0.9583 | $0.7917 | $0.875 | -8.70% | 346,500 |
| Jul 1990 | $1.04 | $1.17 | $0.9167 | $0.9583 | -4.17% | 253,800 |
| Jun 1990 | $0.9583 | $1.04 | $0.875 | $1.00 | +4.35% | 1,894,800 |
| May 1990 | $1.00 | $1.08 | $0.8333 | $0.9583 | -4.17% | 656,100 |
| Apr 1990 | $1.00 | $1.04 | $0.8333 | $1.00 | +4.35% | 1,355,100 |
| Mar 1990 | $0.875 | $1.08 | $0.8333 | $0.9583 | +9.52% | 297,600 |
| Feb 1990 | $0.9583 | $1.13 | $0.7917 | $0.875 | -8.70% | 303,600 |
| Jan 1990 | $1.13 | $1.25 | $0.9583 | $0.9583 | -14.81% | 385,200 |
| Dec 1989 | $1.25 | $1.33 | $1.08 | $1.13 | -10.00% | 581,400 |
| Nov 1989 | $1.38 | $1.54 | $1.25 | $1.25 | -11.77% | 429,000 |
| Oct 1989 | $1.46 | $1.71 | $1.42 | $1.42 | 0.00% | 861,300 |
| Sep 1989 | $1.58 | $1.58 | $1.38 | $1.42 | -10.52% | 467,700 |
| Aug 1989 | $1.71 | $1.75 | $1.46 | $1.58 | -7.32% | 766,800 |
| Jul 1989 | $1.54 | $1.75 | $1.54 | $1.71 | +13.89% | 447,600 |
| Jun 1989 | $1.50 | $1.83 | $1.46 | $1.50 | 0.00% | 1,580,100 |
| May 1989 | $1.54 | $1.67 | $1.42 | $1.50 | -2.70% | 425,100 |
| Apr 1989 | $1.50 | $1.58 | $1.42 | $1.54 | +2.78% | 458,700 |
| Mar 1989 | $1.50 | $1.67 | $1.46 | $1.50 | 0.00% | 688,500 |
| Feb 1989 | $1.25 | $1.63 | $1.17 | $1.50 | +20.00% | 859,200 |
| Jan 1989 | $1.29 | $1.33 | $1.21 | $1.25 | -3.23% | 591,300 |
| Dec 1988 | $1.25 | $1.38 | $1.17 | $1.29 | +3.34% | 924,300 |
| Nov 1988 | $1.63 | $1.63 | $1.17 | $1.25 | -23.08% | 708,600 |
| Oct 1988 | $1.75 | $1.75 | $1.50 | $1.63 | -9.30% | 660,600 |
| Sep 1988 | $1.96 | $2.17 | $1.75 | $1.79 | -8.51% | 698,100 |
| Aug 1988 | $2.00 | $2.38 | $1.83 | $1.96 | -2.09% | 1,250,400 |
| Jul 1988 | $2.08 | $2.17 | $1.83 | $2.00 | -4.00% | 873,000 |
| Jun 1988 | $1.79 | $2.38 | $1.71 | $2.08 | +16.28% | 1,614,600 |
| May 1988 | $1.33 | $1.79 | $1.25 | $1.79 | +34.38% | 2,594,400 |
| Apr 1988 | $1.29 | $1.38 | $1.21 | $1.33 | 0.00% | 632,400 |
| Mar 1988 | $1.33 | $1.50 | $1.21 | $1.33 | 0.00% | 1,142,400 |
| Feb 1988 | $1.25 | $1.38 | $1.17 | $1.33 | +3.22% | 353,700 |
| Jan 1988 | $1.29 | $1.42 | $1.17 | $1.29 | +6.90% | 376,800 |
| Dec 1987 | $1.46 | $1.63 | $1.00 | $1.21 | -17.14% | 1,773,000 |
| Nov 1987 | $1.67 | $1.79 | $1.42 | $1.46 | -12.50% | 655,200 |
| Oct 1987 | $2.96 | $3.00 | $1.33 | $1.67 | -43.66% | 1,749,000 |
| Sep 1987 | $3.29 | $3.58 | $2.88 | $2.96 | -10.13% | 925,800 |
| Aug 1987 | $3.00 | $3.58 | $2.75 | $3.29 | +9.72% | 1,193,700 |
| Jul 1987 | $3.33 | $3.71 | $2.92 | $3.00 | -10.00% | 1,544,400 |
| Jun 1987 | $2.25 | $3.46 | $2.25 | $3.33 | +48.15% | 2,443,800 |
| May 1987 | $2.29 | $2.42 | $2.13 | $2.25 | -3.57% | 941,400 |
| Apr 1987 | $2.38 | $2.54 | $2.25 | $2.33 | -1.76% | 706,800 |
| Mar 1987 | $2.54 | $2.67 | $2.33 | $2.38 | -6.56% | 1,448,400 |
| Feb 1987 | $2.58 | $2.88 | $2.42 | $2.54 | -1.61% | 792,000 |
| Jan 1987 | $2.25 | $2.83 | $2.25 | $2.58 | +16.98% | 1,050,900 |
| Dec 1986 | $2.88 | $2.92 | $2.21 | $2.21 | -22.06% | 2,244,900 |
| Nov 1986 | $2.67 | $3.50 | $2.63 | $2.83 | +6.25% | 1,420,500 |
| Oct 1986 | $2.63 | $3.08 | $2.46 | $2.67 | +1.59% | 2,222,400 |
| Sep 1986 | $2.88 | $2.96 | $2.33 | $2.63 | -8.70% | 1,690,800 |
| Aug 1986 | $3.08 | $3.17 | $2.79 | $2.88 | -6.76% | 956,700 |
| Jul 1986 | $3.42 | $3.46 | $2.96 | $3.08 | -9.76% | 795,000 |
| Jun 1986 | $3.92 | $4.00 | $3.21 | $3.42 | -12.77% | 1,046,400 |
| May 1986 | $3.58 | $4.13 | $3.50 | $3.92 | +9.30% | 1,417,500 |
| Apr 1986 | $3.42 | $3.79 | $3.04 | $3.58 | +4.88% | 1,149,600 |
| Mar 1986 | $3.75 | $3.79 | $2.88 | $3.42 | -8.89% | 1,548,300 |
| Feb 1986 | $3.63 | $3.83 | $3.13 | $3.75 | +3.45% | 2,719,800 |
| Jan 1986 | $3.58 | $3.92 | $3.42 | $3.63 | +1.16% | 937,200 |
| Dec 1985 | $3.25 | $4.08 | $3.13 | $3.58 | +10.26% | 3,162,600 |
| Nov 1985 | $3.21 | $3.42 | $2.67 | $3.25 | +1.30% | 2,261,700 |
| Oct 1985 | $3.67 | $3.71 | $3.21 | $3.21 | -11.50% | 654,600 |
| Sep 1985 | $3.92 | $3.96 | $3.50 | $3.63 | -7.45% | 450,300 |
| Aug 1985 | $4.08 | $4.17 | $3.83 | $3.92 | -4.08% | 880,500 |
| Jul 1985 | $4.33 | $4.50 | $4.08 | $4.08 | -5.77% | 402,000 |
| Jun 1985 | $4.38 | $4.46 | $3.92 | $4.33 | -0.95% | 1,418,100 |
| May 1985 | $3.67 | $4.42 | $3.54 | $4.38 | +19.32% | 3,987,000 |
| Apr 1985 | $4.25 | $4.25 | $3.33 | $3.67 | -13.72% | 1,026,600 |
| Mar 1985 | $4.58 | $4.75 | $3.67 | $4.25 | -7.27% | 846,000 |
| Feb 1985 | $3.83 | $4.67 | $3.50 | $4.58 | +17.02% | 1,410,900 |
| Jan 1985 | $3.83 | $4.08 | $3.29 | $3.92 | +3.30% | 924,000 |
| Dec 1984 | $3.33 | $3.79 | $3.25 | $3.79 | +13.75% | 963,000 |
| Nov 1984 | $4.04 | $4.58 | $3.17 | $3.33 | -17.53% | 1,180,500 |
| Oct 1984 | $5.04 | $5.04 | $3.88 | $4.04 | -19.83% | 969,000 |
| Sep 1984 | $6.08 | $6.08 | $4.92 | $5.04 | – | 210,300 |
Seasonality
SWKS 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 | 3.5% | 0.5% | -1.9% | 1.4% | 0.9% | 2.7% | 3.9% | -1.2% | -1.1% | 0.2% | -1.5% | 2.9% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -12.1% | 8.1% | -10.1% | 31.0% | 11.9% | -12.9% | -8.1% | 7.6% | 27.6% | 2.5% | ||
| 2025 | 0.1% | -24.1% | -3.0% | -0.5% | 8.5% | 8.0% | -8.0% | 10.4% | 2.7% | 1.0% | -14.2% | -3.9% |
| 2024 | -7.1% | 1.1% | 3.2% | -1.6% | -12.4% | 15.0% | 6.6% | -2.9% | -9.9% | -11.3% | 0.0% | 2.1% |
| 2023 | 20.3% | 2.3% | 5.7% | -10.2% | -1.6% | 6.9% | 3.3% | -4.3% | -9.3% | -12.0% | 12.6% | 16.0% |
| 2022 | -5.6% | -5.3% | -3.5% | -15.0% | -3.4% | -14.9% | 17.5% | -8.9% | -13.5% | 0.9% | 11.9% | -4.7% |
| 2021 | 10.7% | 5.3% | 3.2% | -1.2% | -6.0% | 12.8% | -3.8% | -0.3% | -10.2% | 1.4% | -8.9% | 2.3% |
| 2020 | -6.4% | -11.1% | -10.8% | 16.2% | 14.6% | 7.9% | 13.9% | -0.2% | 0.4% | -2.9% | 0.3% | 8.3% |
| 2019 | 9.0% | 12.3% | 1.0% | 6.9% | -24.0% | 16.0% | 10.4% | -11.2% | 5.3% | 14.9% | 8.0% | 23.5% |
| 2018 | 2.4% | 12.7% | -8.2% | -13.5% | 14.0% | -2.0% | -2.1% | -3.1% | -0.6% | -4.4% | -15.7% | -7.9% |
| 2017 | 23.2% | 3.3% | 3.3% | 1.8% | 7.0% | -9.8% | 9.3% | 0.8% | -3.3% | 11.7% | -7.7% | -9.3% |