DENTSPLY SIRONA Inc. (XRAY) stock
XRAYNasdaqDental Equipment & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3053% below fair value
$9.53−0.08 (-0.83%)
Close on Oct 30, 2026Market cap $1.90BP/E –Yield 6.72%
Price history
Dentsply Sirona share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.53
-0.83% on the day
52-week range
$8.32 – $14.76
-35.4% from the high
Change over 52 weeks
-24.3%
From $12.59 on Oct 30, 2025
Average volume
4.97M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $8.85 | $9.77 | $8.32 | $9.53 | +7.56% | 99,800,365 |
| Sep 2026 | $11.16 | $11.72 | $8.83 | $8.86 | -20.68% | 99,803,123 |
| Aug 2026 | $13.74 | $14.35 | $10.61 | $11.17 | -16.45% | 90,931,105 |
| Jul 2026 | $10.61 | $14.44 | $10.61 | $13.37 | +26.01% | 111,230,422 |
| Jun 2026 | $10.31 | $11.15 | $9.46 | $10.61 | +1.34% | 125,314,214 |
| May 2026 | $11.75 | $11.88 | $9.41 | $10.47 | -10.89% | 133,169,906 |
| Apr 2026 | $11.65 | $13.01 | $11.26 | $11.75 | +1.29% | 65,907,425 |
| Mar 2026 | $14.39 | $14.49 | $10.86 | $11.60 | -20.98% | 103,793,031 |
| Feb 2026 | $12.39 | $14.76 | $11.79 | $14.68 | +17.72% | 108,671,319 |
| Jan 2026 | $11.47 | $13.03 | $11.24 | $12.47 | +9.10% | 83,217,908 |
| Dec 2025 | $11.16 | $11.79 | $10.98 | $11.43 | +0.79% | 75,531,220 |
| Nov 2025 | $12.58 | $12.74 | $9.85 | $11.34 | -10.07% | 82,592,132 |
| Oct 2025 | $12.74 | $13.33 | $11.69 | $12.61 | -0.63% | 71,471,097 |
| Sep 2025 | $14.04 | $14.86 | $12.14 | $12.69 | -11.26% | 65,487,345 |
| Aug 2025 | $14.22 | $14.74 | $12.52 | $14.30 | -0.07% | 82,811,215 |
| Jul 2025 | $15.80 | $17.09 | $14.28 | $14.31 | -9.89% | 62,487,843 |
| Jun 2025 | $15.86 | $16.73 | $15.12 | $15.88 | -0.63% | 44,374,265 |
| May 2025 | $14.03 | $17.18 | $13.25 | $15.98 | +14.96% | 70,949,305 |
| Apr 2025 | $14.91 | $15.02 | $12.16 | $13.90 | -6.96% | 67,859,164 |
| Mar 2025 | $16.63 | $16.72 | $14.61 | $14.94 | -9.73% | 70,484,014 |
| Feb 2025 | $19.35 | $19.77 | $16.21 | $16.55 | -16.24% | 49,528,356 |
| Jan 2025 | $19.08 | $20.60 | $17.87 | $19.76 | +4.11% | 48,685,292 |
| Dec 2024 | $19.52 | $20.35 | $18.34 | $18.98 | -3.41% | 60,770,030 |
| Nov 2024 | $23.10 | $24.86 | $17.21 | $19.65 | -15.19% | 95,928,279 |
| Oct 2024 | $27.13 | $27.16 | $22.86 | $23.17 | -14.38% | 51,296,107 |
| Sep 2024 | $25.06 | $27.48 | $24.09 | $27.06 | +7.00% | 45,844,073 |
| Aug 2024 | $27.26 | $27.95 | $23.58 | $25.29 | -6.82% | 71,654,914 |
| Jul 2024 | $25.01 | $27.84 | $23.95 | $27.14 | +8.95% | 59,415,740 |
| Jun 2024 | $28.01 | $28.25 | $24.71 | $24.91 | -11.07% | 48,793,820 |
| May 2024 | $30.09 | $30.78 | $26.96 | $28.01 | -6.66% | 73,880,439 |
| Apr 2024 | $33.22 | $33.22 | $29.94 | $30.01 | -9.58% | 99,840,277 |
| Mar 2024 | $32.99 | $34.28 | $32.18 | $33.19 | +1.56% | 48,332,480 |
| Feb 2024 | $34.96 | $35.21 | $32.13 | $32.68 | -5.96% | 76,162,775 |
| Jan 2024 | $35.37 | $37.60 | $34.50 | $34.75 | -2.36% | 49,517,479 |
| Dec 2023 | $31.70 | $35.88 | $31.31 | $35.59 | +12.09% | 52,542,190 |
| Nov 2023 | $30.41 | $31.87 | $26.27 | $31.75 | +4.41% | 98,751,102 |
| Oct 2023 | $34.08 | $34.08 | $29.74 | $30.41 | -10.98% | 71,017,530 |
| Sep 2023 | $37.41 | $38.36 | $33.66 | $34.16 | -7.90% | 33,672,725 |
| Aug 2023 | $41.07 | $41.56 | $36.84 | $37.09 | -10.67% | 29,825,738 |
| Jul 2023 | $39.72 | $41.65 | $38.08 | $41.52 | +3.75% | 29,869,838 |
| Jun 2023 | $37.45 | $40.30 | $36.00 | $40.02 | +10.80% | 36,824,816 |
| May 2023 | $41.72 | $43.24 | $35.53 | $36.12 | -13.86% | 40,793,598 |
| Apr 2023 | $39.25 | $42.25 | $38.83 | $41.93 | +6.75% | 34,054,069 |
| Mar 2023 | $38.50 | $40.16 | $36.21 | $39.28 | +3.18% | 49,943,341 |
| Feb 2023 | $36.79 | $39.73 | $34.23 | $38.07 | +3.37% | 38,906,990 |
| Jan 2023 | $32.02 | $37.81 | $31.58 | $36.83 | +15.67% | 42,336,866 |
| Dec 2022 | $30.42 | $32.56 | $29.47 | $31.84 | +5.22% | 38,353,276 |
| Nov 2022 | $27.58 | $32.28 | $26.48 | $30.26 | -1.82% | 59,875,752 |
| Oct 2022 | $28.61 | $31.18 | $27.28 | $30.82 | +8.71% | 43,004,779 |
| Sep 2022 | $32.63 | $34.67 | $28.28 | $28.35 | -13.49% | 55,432,319 |
| Aug 2022 | $36.18 | $37.86 | $32.52 | $32.77 | -9.37% | 46,067,461 |
| Jul 2022 | $35.54 | $36.79 | $33.92 | $36.16 | +1.20% | 29,465,846 |
| Jun 2022 | $39.79 | $41.91 | $33.78 | $35.73 | -9.68% | 49,080,491 |
| May 2022 | $39.95 | $42.08 | $35.00 | $39.56 | -1.08% | 56,462,470 |
| Apr 2022 | $49.45 | $49.64 | $39.22 | $39.99 | -18.75% | 50,472,725 |
| Mar 2022 | $54.16 | $55.32 | $47.40 | $49.22 | -9.09% | 62,720,396 |
| Feb 2022 | $53.33 | $58.70 | $51.34 | $54.14 | +1.35% | 37,696,999 |
| Jan 2022 | $55.73 | $57.94 | $51.08 | $53.42 | -4.25% | 27,841,718 |
| Dec 2021 | $49.26 | $56.88 | $48.27 | $55.79 | +14.46% | 42,739,633 |
| Nov 2021 | $57.27 | $59.46 | $48.13 | $48.74 | -14.81% | 46,413,607 |
| Oct 2021 | $58.45 | $59.78 | $55.67 | $57.21 | -1.45% | 20,748,857 |
| Sep 2021 | $62.06 | $63.10 | $57.97 | $58.05 | -5.92% | 21,509,832 |
| Aug 2021 | $66.21 | $66.98 | $57.62 | $61.70 | -6.57% | 30,506,521 |
| Jul 2021 | $63.71 | $66.54 | $59.77 | $66.04 | +4.39% | 23,545,535 |
| Jun 2021 | $67.27 | $67.69 | $62.59 | $63.26 | -5.47% | 24,555,824 |
| May 2021 | $67.88 | $69.54 | $64.75 | $66.92 | -0.87% | 33,628,134 |
| Apr 2021 | $63.21 | $67.57 | $62.34 | $67.51 | +5.80% | 34,556,557 |
| Mar 2021 | $58.20 | $64.40 | $57.54 | $63.81 | +20.24% | 43,103,734 |
| Feb 2021 | $53.91 | $57.86 | $51.20 | $53.07 | -0.79% | 28,736,605 |
| Jan 2021 | $53.52 | $60.47 | $52.27 | $53.49 | +2.16% | 28,613,145 |
| Dec 2020 | $51.60 | $55.23 | $50.55 | $52.36 | +2.89% | 22,496,882 |
| Nov 2020 | $47.56 | $54.99 | $44.52 | $50.89 | +7.84% | 27,819,305 |
| Oct 2020 | $44.00 | $50.44 | $42.67 | $47.19 | +7.91% | 20,358,514 |
| Sep 2020 | $44.85 | $48.11 | $41.52 | $43.73 | -2.54% | 27,179,158 |
| Aug 2020 | $44.71 | $47.49 | $41.60 | $44.87 | +0.61% | 40,107,863 |
| Jul 2020 | $44.08 | $45.95 | $40.15 | $44.60 | +1.23% | 29,712,525 |
| Jun 2020 | $46.24 | $51.35 | $41.75 | $44.06 | -5.29% | 41,347,068 |
| May 2020 | $41.71 | $48.14 | $36.12 | $46.52 | +9.61% | 56,502,618 |
| Apr 2020 | $37.03 | $44.56 | $35.01 | $42.44 | +9.30% | 49,834,742 |
| Mar 2020 | $49.57 | $50.60 | $31.58 | $38.83 | -21.14% | 88,601,897 |
| Feb 2020 | $56.24 | $59.17 | $47.33 | $49.24 | -12.07% | 28,232,817 |
| Jan 2020 | $56.83 | $60.87 | $55.64 | $56.00 | -1.04% | 25,021,776 |
| Dec 2019 | $56.54 | $58.65 | $55.95 | $56.59 | +0.09% | 26,265,530 |
| Nov 2019 | $54.96 | $60.15 | $54.79 | $56.54 | +3.21% | 32,958,637 |
| Oct 2019 | $53.57 | $55.50 | $51.35 | $54.78 | +2.76% | 30,051,004 |
| Sep 2019 | $51.81 | $53.73 | $49.37 | $53.31 | +2.22% | 36,942,322 |
| Aug 2019 | $54.30 | $54.61 | $49.12 | $52.15 | -4.22% | 43,230,400 |
| Jul 2019 | $58.56 | $59.23 | $53.98 | $54.45 | -6.70% | 28,651,401 |
| Jun 2019 | $54.03 | $59.40 | $53.67 | $58.36 | +8.33% | 30,956,348 |
| May 2019 | $50.99 | $55.88 | $50.08 | $53.87 | +5.36% | 45,871,445 |
| Apr 2019 | $49.79 | $51.50 | $48.49 | $51.13 | +3.11% | 26,896,476 |
| Mar 2019 | $46.99 | $50.24 | $45.87 | $49.59 | +18.75% | 40,912,913 |
| Feb 2019 | $42.15 | $44.16 | $40.86 | $41.76 | -0.45% | 37,161,659 |
| Jan 2019 | $36.96 | $41.97 | $36.63 | $41.95 | +12.74% | 41,711,220 |
| Dec 2018 | $37.95 | $38.90 | $34.93 | $37.21 | -1.51% | 51,362,157 |
| Nov 2018 | $34.66 | $38.27 | $34.48 | $37.78 | +9.10% | 69,203,961 |
| Oct 2018 | $38.07 | $38.21 | $33.93 | $34.63 | -8.24% | 60,955,544 |
| Sep 2018 | $39.82 | $39.92 | $37.18 | $37.74 | -5.46% | 58,030,190 |
| Aug 2018 | $47.54 | $48.95 | $37.70 | $39.92 | -17.02% | 85,827,499 |
| Jul 2018 | $43.66 | $48.31 | $42.91 | $48.11 | +9.92% | 42,391,423 |
| Jun 2018 | $43.94 | $45.62 | $41.64 | $43.77 | -0.09% | 57,303,280 |
| May 2018 | $50.23 | $50.99 | $43.70 | $43.81 | -12.97% | 63,229,438 |
| Apr 2018 | $50.10 | $51.13 | $48.25 | $50.34 | +0.06% | 45,052,093 |
| Mar 2018 | $55.49 | $58.87 | $49.60 | $50.31 | -10.26% | 46,991,407 |
| Feb 2018 | $60.55 | $60.94 | $54.28 | $56.06 | -7.81% | 42,805,124 |
| Jan 2018 | $66.00 | $68.47 | $59.60 | $60.81 | -7.63% | 57,635,156 |
| Dec 2017 | $67.00 | $67.35 | $64.65 | $65.83 | -1.76% | 25,691,621 |
| Nov 2017 | $61.37 | $68.98 | $60.79 | $67.01 | +9.73% | 42,407,905 |
| Oct 2017 | $58.00 | $62.23 | $54.91 | $61.07 | +2.11% | 52,091,232 |
| Sep 2017 | $56.67 | $60.63 | $55.89 | $59.81 | +5.73% | 32,904,766 |
| Aug 2017 | $62.11 | $62.39 | $52.54 | $56.57 | -8.80% | 49,965,294 |
| Jul 2017 | $65.14 | $65.44 | $61.87 | $62.03 | -4.33% | 26,871,618 |
| Jun 2017 | $63.74 | $65.50 | $62.35 | $64.84 | +2.08% | 23,490,153 |
| May 2017 | $63.45 | $65.68 | $61.02 | $63.52 | +0.44% | 30,137,880 |
| Apr 2017 | $62.47 | $63.85 | $61.53 | $63.24 | +1.28% | 21,282,805 |
| Mar 2017 | $63.78 | $64.80 | $61.85 | $62.44 | -1.70% | 29,535,801 |
| Feb 2017 | $56.70 | $63.90 | $56.21 | $63.52 | +12.03% | 34,453,846 |
| Jan 2017 | $58.02 | $59.36 | $55.00 | $56.70 | -1.78% | 38,051,807 |
| Dec 2016 | $58.40 | $60.64 | $56.71 | $57.73 | -0.77% | 26,428,605 |
| Nov 2016 | $58.63 | $62.92 | $55.01 | $58.18 | +1.06% | 39,667,411 |
| Oct 2016 | $59.07 | $60.27 | $55.39 | $57.57 | -3.13% | 30,038,769 |
| Sep 2016 | $61.64 | $62.98 | $58.57 | $59.43 | -3.30% | 27,720,400 |
| Aug 2016 | $64.00 | $65.16 | $59.47 | $61.46 | -4.03% | 32,243,100 |
| Jul 2016 | $62.15 | $64.40 | $61.45 | $64.04 | +3.22% | 22,014,200 |
| Jun 2016 | $62.16 | $65.83 | $58.84 | $62.04 | -0.19% | 43,154,100 |
| May 2016 | $59.78 | $63.04 | $59.26 | $62.16 | +4.30% | 33,476,100 |
| Apr 2016 | $61.41 | $62.13 | $59.08 | $59.60 | -3.29% | 23,578,700 |
| Mar 2016 | $61.10 | $63.68 | $58.44 | $61.63 | +1.10% | 59,111,700 |
| Feb 2016 | $58.45 | $61.80 | $53.43 | $60.96 | +3.52% | 51,555,300 |
| Jan 2016 | $59.21 | $60.29 | $55.00 | $58.89 | -3.22% | 26,735,200 |
| Dec 2015 | $60.94 | $63.45 | $59.07 | $60.85 | +0.31% | 19,481,900 |
| Nov 2015 | $61.11 | $62.48 | $59.23 | $60.66 | -0.31% | 16,807,400 |
| Oct 2015 | $50.75 | $61.87 | $49.48 | $60.85 | +20.33% | 36,124,900 |
| Sep 2015 | $51.24 | $54.72 | $50.09 | $50.57 | -3.51% | 27,526,700 |
| Aug 2015 | $56.70 | $57.61 | $50.11 | $52.41 | -7.91% | 17,909,400 |
| Jul 2015 | $51.92 | $57.14 | $50.70 | $56.91 | +10.40% | 15,617,200 |
| Jun 2015 | $52.29 | $53.72 | $51.24 | $51.55 | -0.94% | 14,506,800 |
| May 2015 | $51.17 | $52.96 | $49.89 | $52.04 | +2.04% | 16,720,400 |
| Apr 2015 | $50.81 | $52.71 | $49.81 | $51.00 | +0.22% | 13,175,100 |
| Mar 2015 | $52.98 | $53.58 | $50.02 | $50.89 | -4.00% | 19,616,200 |
| Feb 2015 | $50.20 | $53.85 | $49.42 | $53.01 | +5.96% | 20,458,700 |
| Jan 2015 | $52.13 | $53.81 | $49.65 | $50.03 | -6.08% | 21,095,300 |
| Dec 2014 | $53.62 | $56.25 | $52.37 | $53.27 | -3.11% | 16,990,500 |
| Nov 2014 | $50.61 | $55.37 | $50.41 | $54.98 | +8.29% | 14,911,800 |
| Oct 2014 | $45.60 | $50.94 | $43.83 | $50.77 | +11.34% | 23,720,300 |
| Sep 2014 | $47.91 | $48.17 | $45.12 | $45.60 | -4.42% | 11,799,400 |
| Aug 2014 | $46.25 | $48.54 | $45.72 | $47.71 | +2.78% | 11,713,900 |
| Jul 2014 | $47.54 | $47.94 | $46.08 | $46.42 | -1.96% | 13,401,200 |
| Jun 2014 | $47.39 | $48.38 | $47.07 | $47.35 | +0.13% | 14,999,900 |
| May 2014 | $44.73 | $47.49 | $44.46 | $47.29 | +5.96% | 19,268,500 |
| Apr 2014 | $46.22 | $47.87 | $43.85 | $44.63 | -3.06% | 20,459,300 |
| Mar 2014 | $45.29 | $47.03 | $44.76 | $46.04 | +1.45% | 17,287,500 |
| Feb 2014 | $46.20 | $46.67 | $43.00 | $45.38 | -1.65% | 23,703,100 |
| Jan 2014 | $47.94 | $49.13 | $42.99 | $46.14 | -4.83% | 21,768,000 |
| Dec 2013 | $47.56 | $50.99 | $46.83 | $48.48 | +1.93% | 21,091,200 |
| Nov 2013 | $47.30 | $48.97 | $46.81 | $47.56 | +0.96% | 12,594,000 |
| Oct 2013 | $43.51 | $47.23 | $42.99 | $47.11 | +8.52% | 19,534,600 |
| Sep 2013 | $42.42 | $45.37 | $41.85 | $43.41 | +3.38% | 16,412,700 |
| Aug 2013 | $42.40 | $43.10 | $41.31 | $41.99 | -2.08% | 15,598,500 |
| Jul 2013 | $41.32 | $43.01 | $40.81 | $42.88 | +4.69% | 15,403,000 |
| Jun 2013 | $41.88 | $42.44 | $39.90 | $40.96 | -1.92% | 16,497,600 |
| May 2013 | $42.23 | $44.21 | $40.50 | $41.76 | -1.39% | 21,750,600 |
| Apr 2013 | $42.38 | $42.62 | $40.40 | $42.35 | -0.21% | 13,359,700 |
| Mar 2013 | $41.27 | $43.63 | $40.86 | $42.44 | +2.46% | 13,204,000 |
| Feb 2013 | $42.00 | $43.51 | $40.74 | $41.42 | -0.81% | 13,315,500 |
| Jan 2013 | $40.22 | $42.60 | $39.36 | $41.76 | +5.43% | 15,096,400 |
| Dec 2012 | $39.79 | $40.82 | $38.76 | $39.61 | -0.23% | 13,205,900 |
| Nov 2012 | $37.09 | $39.89 | $36.59 | $39.70 | +7.76% | 13,907,400 |
| Oct 2012 | $38.16 | $38.69 | $35.83 | $36.84 | -3.41% | 20,067,700 |
| Sep 2012 | $36.03 | $38.24 | $35.87 | $38.14 | +5.16% | 17,566,400 |
| Aug 2012 | $36.20 | $39.27 | $35.04 | $36.27 | -0.19% | 19,679,400 |
| Jul 2012 | $37.99 | $38.12 | $35.35 | $36.34 | -3.89% | 20,929,400 |
| Jun 2012 | $36.49 | $38.64 | $35.88 | $37.81 | +2.19% | 18,649,100 |
| May 2012 | $40.00 | $40.71 | $36.84 | $37.00 | -9.89% | 24,062,400 |
| Apr 2012 | $40.00 | $41.38 | $38.40 | $41.06 | +2.32% | 14,237,900 |
| Mar 2012 | $38.77 | $40.32 | $37.99 | $40.13 | +3.67% | 16,228,700 |
| Feb 2012 | $38.03 | $39.59 | $36.75 | $38.71 | +2.57% | 19,773,900 |
| Jan 2012 | $35.66 | $39.06 | $34.77 | $37.74 | +7.86% | 17,651,500 |
| Dec 2011 | $35.95 | $36.57 | $34.42 | $34.99 | -3.10% | 21,757,500 |
| Nov 2011 | $36.20 | $37.20 | $32.55 | $36.11 | -2.30% | 28,888,400 |
| Oct 2011 | $30.38 | $40.37 | $28.35 | $36.96 | +20.43% | 36,261,500 |
| Sep 2011 | $35.57 | $35.68 | $30.41 | $30.69 | -12.81% | 30,852,500 |
| Aug 2011 | $38.11 | $38.26 | $31.22 | $35.20 | -7.10% | 48,307,300 |
| Jul 2011 | $38.19 | $39.94 | $37.16 | $37.89 | -0.50% | 34,684,600 |
| Jun 2011 | $39.32 | $39.70 | $35.90 | $38.08 | -2.96% | 26,436,800 |
| May 2011 | $37.82 | $40.16 | $37.36 | $39.24 | +4.50% | 17,069,500 |
| Apr 2011 | $37.00 | $38.74 | $34.76 | $37.55 | +1.51% | 17,005,700 |
| Mar 2011 | $37.37 | $38.49 | $34.00 | $36.99 | -1.02% | 24,379,300 |
| Feb 2011 | $35.57 | $37.43 | $35.46 | $37.37 | +5.33% | 14,702,200 |
| Jan 2011 | $34.46 | $36.95 | $34.26 | $35.48 | +3.83% | 16,193,000 |
| Dec 2010 | $31.25 | $34.89 | $31.24 | $34.17 | +10.51% | 14,900,900 |
| Nov 2010 | $31.35 | $32.31 | $30.52 | $30.92 | -1.50% | 21,827,600 |
| Oct 2010 | $32.25 | $33.33 | $30.79 | $31.39 | -1.81% | 21,984,800 |
| Sep 2010 | $28.08 | $32.44 | $28.06 | $31.97 | +15.08% | 17,901,500 |
| Aug 2010 | $30.43 | $31.89 | $27.76 | $27.78 | -7.46% | 25,059,400 |
| Jul 2010 | $29.87 | $30.97 | $28.30 | $30.02 | +0.37% | 30,303,600 |
| Jun 2010 | $32.23 | $33.20 | $29.91 | $29.91 | -7.77% | 28,180,800 |
| May 2010 | $36.70 | $36.88 | $31.44 | $32.43 | -11.51% | 34,189,300 |
| Apr 2010 | $35.01 | $38.15 | $34.07 | $36.65 | +5.07% | 23,114,700 |
| Mar 2010 | $33.42 | $35.01 | $33.01 | $34.88 | +5.41% | 21,639,800 |
| Feb 2010 | $33.68 | $34.58 | $32.10 | $33.09 | -1.31% | 28,857,700 |
| Jan 2010 | $35.53 | $36.82 | $33.29 | $33.53 | -4.66% | 19,749,900 |
| Dec 2009 | $33.46 | $35.81 | $33.39 | $35.17 | +5.55% | 17,434,400 |
| Nov 2009 | $32.79 | $34.46 | $32.30 | $33.32 | +1.09% | 23,131,400 |
| Oct 2009 | $34.27 | $36.80 | $32.75 | $32.96 | -4.57% | 27,344,000 |
| Sep 2009 | $33.71 | $35.09 | $32.57 | $34.54 | +2.43% | 18,328,500 |
| Aug 2009 | $33.46 | $35.22 | $32.09 | $33.72 | +1.11% | 21,572,200 |
| Jul 2009 | $30.27 | $36.08 | $27.79 | $33.35 | +9.09% | 29,613,800 |
| Jun 2009 | $29.51 | $30.99 | $28.50 | $30.57 | +4.48% | 23,292,000 |
| May 2009 | $28.50 | $30.39 | $26.34 | $29.26 | +2.24% | 34,407,900 |
| Apr 2009 | $26.63 | $29.23 | $25.20 | $28.62 | +6.59% | 37,665,000 |
| Mar 2009 | $23.00 | $27.78 | $21.80 | $26.85 | +16.13% | 50,241,000 |
| Feb 2009 | $26.75 | $28.34 | $22.73 | $23.12 | -14.08% | 42,191,900 |
| Jan 2009 | $28.02 | $29.19 | $25.90 | $26.91 | -4.71% | 40,890,200 |
| Dec 2008 | $25.70 | $28.69 | $22.85 | $28.24 | +8.28% | 45,698,500 |
| Nov 2008 | $29.81 | $32.26 | $24.00 | $26.08 | -14.15% | 64,824,200 |
| Oct 2008 | $37.41 | $39.22 | $24.78 | $30.38 | -19.07% | 55,462,300 |
| Sep 2008 | $39.82 | $40.80 | $36.73 | $37.54 | -4.21% | 27,155,900 |
| Aug 2008 | $40.50 | $42.05 | $38.92 | $39.19 | -2.63% | 20,700,100 |
| Jul 2008 | $36.32 | $41.94 | $36.21 | $40.25 | +9.38% | 31,836,900 |
| Jun 2008 | $40.61 | $40.86 | $36.80 | $36.80 | -9.23% | 22,226,100 |
| May 2008 | $40.27 | $42.58 | $39.54 | $40.54 | +4.30% | 26,693,100 |
| Apr 2008 | $38.96 | $40.65 | $35.21 | $38.87 | +0.70% | 30,804,500 |
| Mar 2008 | $39.04 | $39.57 | $36.07 | $38.60 | -1.13% | 25,351,400 |
| Feb 2008 | $41.36 | $42.11 | $38.71 | $39.04 | -5.50% | 28,533,600 |
| Jan 2008 | $44.93 | $47.06 | $40.92 | $41.31 | -8.24% | 29,945,700 |
| Dec 2007 | $42.70 | $47.84 | $41.57 | $45.02 | +5.24% | 19,888,500 |
| Nov 2007 | $41.96 | $46.15 | $40.06 | $42.78 | +3.13% | 24,406,900 |
| Oct 2007 | $41.78 | $43.47 | $40.22 | $41.48 | -0.38% | 20,009,400 |
| Sep 2007 | $39.47 | $41.90 | $39.22 | $41.64 | +5.74% | 14,391,700 |
| Aug 2007 | $37.14 | $39.57 | $35.32 | $39.38 | +7.92% | 22,317,200 |
| Jul 2007 | $38.47 | $39.30 | $35.79 | $36.49 | -4.63% | 19,478,900 |
| Jun 2007 | $36.19 | $38.73 | $35.51 | $38.26 | +5.84% | 20,701,300 |
| May 2007 | $34.08 | $38.16 | $34.03 | $36.15 | +8.20% | 20,862,500 |
| Apr 2007 | $32.80 | $33.59 | $32.50 | $33.41 | +2.02% | 12,299,900 |
| Mar 2007 | $31.19 | $33.35 | $30.49 | $32.75 | +3.84% | 16,379,400 |
| Feb 2007 | $31.01 | $33.29 | $30.49 | $31.54 | +2.27% | 16,617,400 |
| Jan 2007 | $30.06 | $32.58 | $29.44 | $30.84 | +3.32% | 20,806,000 |
| Dec 2006 | $32.03 | $32.50 | $29.63 | $29.85 | -6.51% | 15,075,900 |
| Nov 2006 | $31.54 | $32.28 | $30.41 | $31.93 | +2.08% | 21,444,800 |
| Oct 2006 | $30.17 | $32.68 | $30.12 | $31.28 | +3.89% | 16,484,600 |
| Sep 2006 | $32.58 | $33.04 | $29.77 | $30.11 | -7.58% | 20,687,900 |
| Aug 2006 | $30.92 | $33.76 | $30.75 | $32.58 | +4.09% | 15,336,500 |
| Jul 2006 | $15.16 | $31.60 | $14.49 | $31.30 | +106.60% | 21,413,872 |
| Jun 2006 | $14.92 | $15.75 | $14.70 | $15.15 | +1.34% | 40,513,436 |
| May 2006 | $14.90 | $15.05 | $14.05 | $14.95 | +0.27% | 48,838,920 |
| Apr 2006 | $14.60 | $15.01 | $13.85 | $14.91 | +2.62% | 40,232,520 |
| Mar 2006 | $14.24 | $14.61 | $13.83 | $14.53 | +1.96% | 37,745,900 |
| Feb 2006 | $13.34 | $14.28 | $13.03 | $14.25 | +6.11% | 43,563,904 |
| Jan 2006 | $13.40 | $14.19 | $13.23 | $13.43 | -49.97% | 35,522,208 |
| Dec 2005 | $28.06 | $29.22 | $26.78 | $26.85 | -3.47% | 17,641,600 |
| Nov 2005 | $27.67 | $29.04 | $27.19 | $27.81 | +0.87% | 17,138,800 |
| Oct 2005 | $27.03 | $27.97 | $25.37 | $27.57 | +2.07% | 22,591,600 |
| Sep 2005 | $26.50 | $27.28 | $25.47 | $27.01 | +1.98% | 22,218,200 |
| Aug 2005 | $27.72 | $27.97 | $25.43 | $26.49 | -4.99% | 21,556,600 |
| Jul 2005 | $27.08 | $27.97 | $25.82 | $27.88 | +3.24% | 18,945,400 |
| Jun 2005 | $28.43 | $28.97 | $26.96 | $27.00 | -5.35% | 19,285,400 |
| May 2005 | $27.50 | $28.65 | $26.66 | $28.53 | +4.43% | 19,418,400 |
| Apr 2005 | $27.25 | $28.05 | $26.34 | $27.32 | +0.40% | 17,847,600 |
| Mar 2005 | $27.58 | $28.05 | $25.83 | $27.21 | -1.02% | 22,600,000 |
| Feb 2005 | $28.12 | $29.20 | $26.58 | $27.49 | -1.96% | 19,664,600 |
| Jan 2005 | $28.23 | $29.15 | $27.13 | $28.04 | -0.23% | 19,847,000 |
| Dec 2004 | $26.31 | $28.42 | $26.19 | $28.10 | +6.82% | 16,039,200 |
| Nov 2004 | $26.00 | $27.39 | $25.45 | $26.31 | +1.15% | 17,502,600 |
| Oct 2004 | $26.03 | $27.80 | $25.01 | $26.01 | +0.13% | 20,103,200 |
| Sep 2004 | $25.49 | $26.46 | $25.12 | $25.97 | +1.94% | 14,067,200 |
| Aug 2004 | $24.17 | $25.48 | $23.61 | $25.48 | +4.77% | 15,031,800 |
| Jul 2004 | $26.11 | $26.42 | $23.15 | $24.32 | -6.66% | 14,659,600 |
| Jun 2004 | $24.58 | $26.13 | $24.56 | $26.05 | +5.44% | 13,914,000 |
| May 2004 | $24.40 | $25.47 | $23.84 | $24.71 | +1.96% | 20,166,200 |
| Apr 2004 | $22.20 | $24.90 | $22.05 | $24.23 | +9.32% | 22,752,000 |
| Mar 2004 | $22.02 | $22.61 | $21.39 | $22.17 | +0.98% | 18,276,600 |
| Feb 2004 | $21.00 | $22.29 | $20.90 | $21.95 | +4.50% | 20,003,800 |
| Jan 2004 | $22.54 | $22.72 | $20.88 | $21.01 | -7.00% | 24,913,600 |
| Dec 2003 | $22.70 | $23.29 | $21.51 | $22.59 | +0.31% | 15,933,200 |
| Nov 2003 | $22.16 | $22.79 | $20.93 | $22.52 | +2.50% | 14,041,000 |
| Oct 2003 | $22.51 | $23.70 | $21.34 | $21.97 | -2.03% | 19,990,200 |
| Sep 2003 | $22.00 | $23.53 | $21.06 | $22.42 | +2.49% | 15,763,400 |
| Aug 2003 | $21.86 | $22.50 | $20.50 | $21.88 | +0.51% | 15,593,000 |
| Jul 2003 | $20.24 | $22.52 | $20.21 | $21.77 | +6.27% | 18,824,000 |
| Jun 2003 | $18.65 | $20.55 | $18.65 | $20.48 | +9.46% | 21,132,800 |
| May 2003 | $18.60 | $18.88 | $17.35 | $18.71 | +0.19% | 22,327,200 |
| Apr 2003 | $16.98 | $18.84 | $16.18 | $18.68 | +7.36% | 23,261,600 |
| Mar 2003 | $17.42 | $18.13 | $16.45 | $17.40 | -0.26% | 19,987,800 |
| Feb 2003 | $17.04 | $17.72 | $16.05 | $17.44 | +3.87% | 17,609,400 |
| Jan 2003 | $18.52 | $18.98 | $16.23 | $16.79 | -9.73% | 26,092,600 |
| Dec 2002 | $17.11 | $19.30 | $16.25 | $18.60 | +10.88% | 42,002,400 |
| Nov 2002 | $18.30 | $19.37 | $15.95 | $16.78 | -9.13% | 27,872,800 |
| Oct 2002 | $20.20 | $21.55 | $18.30 | $18.46 | -8.09% | 38,168,400 |
| Sep 2002 | $19.80 | $20.74 | $19.04 | $20.09 | +1.26% | 22,293,600 |
| Aug 2002 | $19.66 | $21.75 | $19.00 | $19.84 | +0.08% | 31,145,000 |
| Jul 2002 | $18.42 | $19.95 | $15.63 | $19.82 | +7.40% | 25,330,200 |
| Jun 2002 | $19.99 | $20.19 | $17.63 | $18.46 | -7.86% | 18,970,600 |
| May 2002 | $19.83 | $20.35 | $18.65 | $20.03 | +0.98% | 13,740,200 |
| Apr 2002 | $18.54 | $20.48 | $17.78 | $19.84 | +7.04% | 14,344,600 |
| Mar 2002 | $16.58 | $18.97 | $16.38 | $18.53 | +11.73% | 15,100,200 |
| Feb 2002 | $16.75 | $17.18 | $15.80 | $16.59 | +0.62% | 12,050,800 |
| Jan 2002 | $16.74 | $17.28 | $16.27 | $16.48 | -1.49% | 21,129,000 |
| Dec 2001 | $15.52 | $17.34 | $15.40 | $16.73 | +7.79% | 16,929,300 |
| Nov 2001 | $14.96 | $15.52 | $14.31 | $15.52 | +3.51% | 13,635,900 |
| Oct 2001 | $15.00 | $15.76 | $14.46 | $15.00 | -2.07% | 14,724,000 |
| Sep 2001 | $14.82 | $15.81 | $13.00 | $15.31 | +2.96% | 15,957,000 |
| Aug 2001 | $14.83 | $15.23 | $14.12 | $14.87 | +0.72% | 14,019,900 |
| Jul 2001 | $14.66 | $15.33 | $13.75 | $14.77 | -0.11% | 18,271,500 |
| Jun 2001 | $14.50 | $15.54 | $14.29 | $14.78 | +0.70% | 18,163,500 |
| May 2001 | $13.11 | $14.72 | $13.01 | $14.68 | +12.40% | 15,318,300 |
| Apr 2001 | $11.96 | $13.22 | $11.67 | $13.06 | +7.34% | 12,189,300 |
| Mar 2001 | $12.21 | $13.09 | $11.04 | $12.17 | -2.99% | 14,877,300 |
| Feb 2001 | $11.46 | $13.00 | $11.46 | $12.54 | +8.86% | 11,070,000 |
| Jan 2001 | $13.13 | $13.33 | $10.83 | $11.52 | -11.66% | 21,561,600 |
| Dec 2000 | $12.08 | $14.46 | $11.71 | $13.04 | +8.12% | 22,311,900 |
| Nov 2000 | $11.46 | $12.23 | $11.04 | $12.06 | +4.32% | 16,778,700 |
| Oct 2000 | $11.60 | $12.15 | $10.30 | $11.56 | -0.72% | 16,524,300 |
| Sep 2000 | $11.25 | $12.33 | $11.06 | $11.65 | +4.68% | 15,488,400 |
| Aug 2000 | $11.23 | $12.46 | $10.54 | $11.13 | -1.29% | 26,610,000 |
| Jul 2000 | $10.17 | $11.46 | $9.83 | $11.27 | +9.74% | 17,370,300 |
| Jun 2000 | $10.38 | $10.79 | $9.58 | $10.27 | +0.41% | 18,671,400 |
| May 2000 | $9.71 | $10.88 | $9.40 | $10.23 | +5.59% | 15,771,600 |
| Apr 2000 | $9.37 | $10.00 | $8.38 | $9.69 | +2.42% | 12,643,500 |
| Mar 2000 | $8.56 | $9.63 | $8.00 | $9.46 | +10.73% | 23,828,700 |
| Feb 2000 | $8.25 | $8.88 | $7.83 | $8.54 | +3.54% | 23,553,900 |
| Jan 2000 | $7.96 | $8.37 | $7.71 | $8.25 | +4.76% | 19,220,100 |
| Dec 1999 | $7.96 | $8.25 | $7.54 | $7.88 | -1.31% | 18,993,900 |
| Nov 1999 | $7.75 | $8.21 | $7.54 | $7.98 | +3.23% | 15,900,900 |
| Oct 1999 | $7.46 | $7.75 | $6.98 | $7.73 | +1.92% | 21,397,800 |
| Sep 1999 | $8.27 | $8.46 | $6.83 | $7.58 | -8.31% | 21,162,000 |
| Aug 1999 | $9.00 | $9.04 | $7.69 | $8.27 | -8.31% | 17,256,300 |
| Jul 1999 | $9.42 | $9.77 | $8.84 | $9.02 | -6.28% | 20,547,900 |
| Jun 1999 | $9.02 | $9.71 | $8.33 | $9.63 | +6.94% | 20,313,900 |
| May 1999 | $8.83 | $9.58 | $8.67 | $9.00 | +3.10% | 11,683,500 |
| Apr 1999 | $7.73 | $8.96 | $7.10 | $8.73 | +12.63% | 23,481,900 |
| Mar 1999 | $8.42 | $8.79 | $7.15 | $7.75 | -8.82% | 15,577,200 |
| Feb 1999 | $9.13 | $9.17 | $8.35 | $8.50 | -7.27% | 13,568,700 |
| Jan 1999 | $8.67 | $9.17 | $7.83 | $9.17 | +6.80% | 16,970,400 |
| Dec 1998 | $8.94 | $9.04 | $8.08 | $8.58 | -4.19% | 13,982,700 |
| Nov 1998 | $8.54 | $9.33 | $8.38 | $8.96 | +4.37% | 14,215,200 |
| Oct 1998 | $7.29 | $8.71 | $6.67 | $8.58 | +15.08% | 27,400,800 |
| Sep 1998 | $7.17 | $7.88 | $7.13 | $7.46 | +4.83% | 19,743,900 |
| Aug 1998 | $8.54 | $8.73 | $7.08 | $7.11 | -16.30% | 17,413,800 |
| Jul 1998 | $8.33 | $8.92 | $7.75 | $8.50 | +2.00% | 25,398,000 |
| Jun 1998 | $11.21 | $11.42 | $7.75 | $8.33 | -25.93% | 56,785,800 |
| May 1998 | $10.96 | $11.58 | $10.71 | $11.25 | +2.66% | 7,557,600 |
| Apr 1998 | $10.50 | $11.08 | $10.17 | $10.96 | +5.41% | 13,016,400 |
| Mar 1998 | $10.50 | $11.71 | $10.33 | $10.40 | +0.60% | 18,024,600 |
| Feb 1998 | $9.92 | $10.63 | $9.60 | $10.33 | +4.20% | 8,631,900 |
| Jan 1998 | $10.17 | $10.25 | $8.75 | $9.92 | -2.46% | 11,508,300 |
| Dec 1997 | $9.04 | $10.58 | $9.04 | $10.17 | +12.44% | 8,667,000 |
| Nov 1997 | $9.71 | $9.79 | $8.71 | $9.04 | -4.40% | 4,906,200 |
| Oct 1997 | $9.31 | $10.17 | $8.83 | $9.46 | +1.34% | 10,210,200 |
| Sep 1997 | $9.33 | $9.65 | $9.29 | $9.33 | -0.44% | 9,340,800 |
| Aug 1997 | $8.98 | $9.44 | $8.94 | $9.38 | +3.93% | 12,294,600 |
| Jul 1997 | $8.16 | $9.08 | $8.10 | $9.02 | +10.46% | 21,356,400 |
| Jun 1997 | $8.41 | $8.69 | $7.77 | $8.17 | -2.49% | 36,816,600 |
| May 1997 | $8.21 | $8.73 | $7.96 | $8.38 | +1.52% | 12,972,000 |
| Apr 1997 | $8.33 | $8.50 | $7.44 | $8.25 | -1.00% | 13,558,800 |
| Mar 1997 | $8.71 | $8.98 | $8.21 | $8.33 | -4.31% | 10,125,600 |
| Feb 1997 | $8.29 | $9.17 | $8.23 | $8.71 | +5.02% | 10,555,200 |
| Jan 1997 | $7.92 | $8.78 | $7.79 | $8.29 | +4.74% | 15,153,600 |
| Dec 1996 | $7.79 | $8.17 | $7.56 | $7.92 | +2.15% | 11,449,800 |
| Nov 1996 | $7.02 | $7.90 | $7.00 | $7.75 | +10.39% | 10,749,600 |
| Oct 1996 | $7.38 | $7.42 | $6.96 | $7.02 | -5.34% | 20,496,000 |
| Sep 1996 | $6.75 | $7.42 | $6.67 | $7.42 | +9.88% | 12,837,600 |
| Aug 1996 | $6.79 | $6.92 | $6.69 | $6.75 | -2.41% | 9,202,200 |
| Jul 1996 | $7.08 | $7.10 | $6.21 | $6.92 | -2.35% | 10,217,400 |
| Jun 1996 | $7.17 | $7.25 | $6.96 | $7.08 | -1.16% | 9,696,000 |
| May 1996 | $7.04 | $7.46 | $6.88 | $7.17 | +2.99% | 12,055,200 |
| Apr 1996 | $6.69 | $7.17 | $6.67 | $6.96 | +3.73% | 11,569,800 |
| Mar 1996 | $6.69 | $6.75 | $6.48 | $6.71 | +1.58% | 13,054,200 |
| Feb 1996 | $6.60 | $6.79 | $6.52 | $6.60 | 0.00% | 25,926,000 |
| Jan 1996 | $6.58 | $6.71 | $6.25 | $6.60 | -0.94% | 11,100,600 |
| Dec 1995 | $6.00 | $6.71 | $5.92 | $6.67 | +11.50% | 14,186,400 |
| Nov 1995 | $5.75 | $6.17 | $5.75 | $5.98 | +3.99% | 8,832,000 |
| Oct 1995 | $5.71 | $5.83 | $5.65 | $5.75 | 0.00% | 9,286,200 |
| Sep 1995 | $6.21 | $6.21 | $5.46 | $5.75 | -7.38% | 31,119,600 |
| Aug 1995 | $6.25 | $6.25 | $5.92 | $6.21 | -0.34% | 12,436,800 |
| Jul 1995 | $6.00 | $6.71 | $5.94 | $6.23 | +3.82% | 17,091,600 |
| Jun 1995 | $5.94 | $6.15 | $5.88 | $6.00 | 0.00% | 8,969,400 |
| May 1995 | $5.88 | $6.00 | $5.77 | $6.00 | +2.13% | 12,507,600 |
| Apr 1995 | $5.79 | $6.13 | $5.71 | $5.88 | +1.44% | 10,467,600 |
| Mar 1995 | $5.54 | $6.00 | $5.48 | $5.79 | +4.51% | 14,047,200 |
| Feb 1995 | $5.75 | $5.96 | $5.46 | $5.54 | -5.00% | 30,082,200 |
| Jan 1995 | $5.25 | $6.04 | $5.21 | $5.83 | +11.11% | 19,204,200 |
| Dec 1994 | $4.88 | $5.29 | $4.71 | $5.25 | +8.62% | 20,555,400 |
| Nov 1994 | $5.21 | $5.33 | $4.75 | $4.83 | -6.45% | 20,133,000 |
| Oct 1994 | $5.75 | $5.96 | $5.06 | $5.17 | -9.49% | 35,072,400 |
| Sep 1994 | $6.00 | $6.29 | $5.58 | $5.71 | -5.52% | 8,827,200 |
| Aug 1994 | $5.79 | $6.29 | $5.58 | $6.04 | +5.07% | 14,709,000 |
| Jul 1994 | $5.83 | $5.83 | $5.21 | $5.75 | -1.43% | 31,012,800 |
| Jun 1994 | $6.17 | $6.54 | $5.75 | $5.83 | -6.51% | 12,597,600 |
| May 1994 | $6.21 | $6.42 | $5.75 | $6.24 | +0.84% | 9,325,200 |
| Apr 1994 | $5.83 | $6.58 | $5.67 | $6.19 | +3.13% | 17,559,000 |
| Mar 1994 | $7.08 | $7.42 | $6.00 | $6.00 | -14.03% | 18,119,400 |
| Feb 1994 | $7.29 | $7.71 | $6.88 | $6.98 | -2.62% | 10,774,200 |
| Jan 1994 | $7.29 | $7.83 | $7.17 | $7.17 | -2.27% | 15,005,400 |
| Dec 1993 | $6.75 | $7.54 | $6.50 | $7.33 | +8.64% | 23,831,400 |
| Nov 1993 | $6.38 | $6.79 | $6.25 | $6.75 | +6.58% | 11,982,600 |
| Oct 1993 | $6.08 | $6.63 | $6.00 | $6.33 | +4.11% | 8,996,400 |
| Sep 1993 | $6.13 | $6.33 | $5.75 | $6.08 | +1.39% | 9,964,200 |
| Aug 1993 | $6.71 | $7.00 | $5.71 | $6.00 | -9.43% | 14,476,200 |
| Jul 1993 | $5.54 | $6.75 | $5.46 | $6.63 | +20.45% | 10,159,200 |
| Jun 1993 | $6.38 | $6.54 | $5.25 | $5.50 | -15.11% | 17,344,800 |
| May 1993 | $5.96 | $7.33 | $5.96 | $6.48 | +7.24% | 15,033,600 |
| Apr 1993 | $7.42 | $7.42 | $5.79 | $6.04 | -18.54% | 14,395,200 |
| Mar 1993 | $6.58 | $8.17 | $6.25 | $7.42 | +15.21% | 10,165,200 |
| Feb 1993 | $8.13 | $8.17 | $6.17 | $6.44 | -20.77% | 14,136,000 |
| Jan 1993 | $7.96 | $9.17 | $7.42 | $8.13 | 0.00% | 9,314,400 |
| Dec 1992 | $7.75 | $8.17 | $6.58 | $8.13 | +5.41% | 10,152,600 |
| Nov 1992 | $6.04 | $7.79 | $5.88 | $7.71 | +29.37% | 11,183,400 |
| Oct 1992 | $5.73 | $6.21 | $5.00 | $5.96 | +1.42% | 9,478,800 |
| Sep 1992 | $4.33 | $6.21 | $4.15 | $5.88 | +37.56% | 14,218,200 |
| Aug 1992 | $3.77 | $4.63 | $3.74 | $4.27 | +13.26% | 7,357,800 |
| Jul 1992 | $3.17 | $4.02 | $3.17 | $3.77 | +19.08% | 9,189,600 |
| Jun 1992 | $3.38 | $3.58 | $3.00 | $3.17 | -5.30% | 6,768,000 |
| May 1992 | $3.13 | $3.50 | $3.10 | $3.34 | +7.00% | 6,765,600 |
| Apr 1992 | $3.08 | $3.15 | $2.88 | $3.13 | +2.74% | 4,998,000 |
| Mar 1992 | $2.98 | $3.33 | $2.96 | $3.04 | +1.39% | 4,497,600 |
| Feb 1992 | $3.25 | $3.38 | $2.83 | $3.00 | -8.86% | 5,174,400 |
| Jan 1992 | $2.71 | $3.35 | $2.67 | $3.29 | +20.61% | 7,507,200 |
| Dec 1991 | $2.33 | $3.10 | $2.27 | $2.73 | +19.09% | 10,891,200 |
| Nov 1991 | $2.29 | $2.35 | $2.23 | $2.29 | -5.17% | 8,686,800 |
| Oct 1991 | $1.89 | $2.42 | $1.85 | $2.42 | +27.48% | 3,960,000 |
| Sep 1991 | $1.85 | $2.04 | $1.83 | $1.90 | +4.60% | 5,041,200 |
| Aug 1991 | $1.69 | $1.92 | $1.65 | $1.81 | +7.41% | 4,660,800 |
| Jul 1991 | $1.35 | $1.71 | $1.35 | $1.69 | +26.57% | 3,172,800 |
| Jun 1991 | $1.52 | $1.54 | $1.33 | $1.33 | -12.33% | 1,724,400 |
| May 1991 | $1.48 | $1.58 | $1.38 | $1.52 | +2.81% | 3,038,400 |
| Apr 1991 | $1.25 | $1.58 | $1.25 | $1.48 | +20.34% | 6,988,800 |
| Mar 1991 | $1.21 | $1.27 | $1.17 | $1.23 | +1.73% | 1,550,400 |
| Feb 1991 | $1.08 | $1.25 | $1.08 | $1.21 | +11.54% | 1,788,000 |
| Jan 1991 | $1.04 | $1.13 | $0.9583 | $1.08 | +3.99% | 1,060,800 |
| Dec 1990 | $0.8958 | $1.04 | $0.875 | $1.04 | +16.28% | 1,680,000 |
| Nov 1990 | $0.875 | $0.9375 | $0.7292 | $0.8958 | +2.38% | 1,633,200 |
| Oct 1990 | $1.04 | $1.04 | $0.7917 | $0.875 | -16.00% | 1,551,600 |
| Sep 1990 | $1.10 | $1.13 | $1.00 | $1.04 | -5.66% | 531,600 |
| Aug 1990 | $1.31 | $1.33 | $0.9583 | $1.10 | -15.87% | 2,264,400 |
| Jul 1990 | $1.04 | $1.44 | $1.04 | $1.31 | +28.58% | 8,427,600 |
| Jun 1990 | $0.9583 | $1.17 | $0.9583 | $1.02 | +6.52% | 3,656,400 |
| May 1990 | $0.9688 | $1.06 | $0.9583 | $0.9583 | -1.08% | 2,174,400 |
| Apr 1990 | $0.9792 | $1.06 | $0.9375 | $0.9688 | -1.06% | 2,712,000 |
| Mar 1990 | $1.00 | $1.00 | $0.9167 | $0.9792 | -2.08% | 3,718,800 |
| Feb 1990 | $1.02 | $1.08 | $0.9375 | $1.00 | -2.04% | 343,200 |
| Jan 1990 | $1.02 | $1.15 | $0.9792 | $1.02 | 0.00% | 1,228,800 |
| Dec 1989 | $0.9688 | $1.02 | $0.9375 | $1.02 | +5.37% | 542,400 |
| Nov 1989 | $0.9375 | $1.02 | $0.8854 | $0.9688 | +3.33% | 5,912,400 |
| Oct 1989 | $0.8333 | $0.9583 | $0.7917 | $0.9375 | +12.50% | 2,004,000 |
| Sep 1989 | $0.8958 | $0.8958 | $0.7917 | $0.8333 | -6.98% | 585,600 |
| Aug 1989 | $0.7292 | $0.8958 | $0.6875 | $0.8958 | +22.86% | 1,140,000 |
| Jul 1989 | $0.6458 | $0.7292 | $0.625 | $0.7292 | +12.90% | 1,446,000 |
| Jun 1989 | $0.5625 | $0.6667 | $0.5417 | $0.6458 | +8.77% | 758,400 |
| May 1989 | $0.5625 | $0.625 | $0.5417 | $0.5938 | +1.79% | 540,000 |
| Apr 1989 | $0.5833 | $0.625 | $0.5625 | $0.5833 | +3.70% | 357,600 |
| Mar 1989 | $0.5729 | $0.6458 | $0.5625 | $0.5625 | -8.47% | 84,000 |
| Feb 1989 | $0.625 | $0.6458 | $0.5417 | $0.6146 | -1.67% | 670,800 |
| Jan 1989 | $0.5833 | $0.6458 | $0.5313 | $0.625 | -3.23% | 4,072,800 |
| Dec 1988 | $0.6042 | $0.6458 | $0.5625 | $0.6458 | +6.90% | 217,200 |
| Nov 1988 | $0.6458 | $0.6875 | $0.5625 | $0.6042 | -12.12% | 267,600 |
| Oct 1988 | $0.6979 | $0.7292 | $0.6458 | $0.6875 | -5.71% | 174,000 |
| Sep 1988 | $0.6667 | $0.7292 | $0.6667 | $0.7292 | +9.37% | 270,000 |
| Aug 1988 | $0.8125 | $0.8125 | $0.6667 | $0.6667 | -17.95% | 326,400 |
| Jul 1988 | $0.7708 | $0.8125 | $0.7083 | $0.8125 | +5.41% | 674,400 |
| Jun 1988 | $0.7292 | $0.7917 | $0.7083 | $0.7708 | +8.82% | 435,600 |
| May 1988 | $0.6667 | $0.7917 | $0.6667 | $0.7083 | +6.25% | 393,600 |
| Apr 1988 | $0.7708 | $0.7708 | $0.6458 | $0.6667 | -13.51% | 474,000 |
| Mar 1988 | $0.6771 | $0.7708 | $0.6458 | $0.7708 | +13.85% | 518,400 |
| Feb 1988 | $0.6042 | $0.7292 | $0.6042 | $0.6771 | +12.07% | 603,600 |
| Jan 1988 | $0.6042 | $0.6667 | $0.5417 | $0.6042 | 0.00% | 121,200 |
| Dec 1987 | $0.5833 | $0.6042 | $0.5208 | $0.6042 | +7.41% | 428,400 |
| Nov 1987 | $0.5833 | $0.6042 | $0.4583 | $0.5625 | -3.57% | 735,600 |
| Oct 1987 | $0.6667 | $0.7708 | $0.50 | $0.5833 | -11.11% | 1,698,000 |
| Sep 1987 | $0.6979 | $0.7188 | $0.6458 | $0.6563 | -5.97% | 740,400 |
| Aug 1987 | $0.6667 | $0.7604 | $0.6667 | $0.6979 | – | 2,718,000 |
Seasonality
XRAY 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% | -0.9% | -2.6% | -0.8% | -1.6% | -0.7% | 3.5% | -7.9% | -4.9% | -0.7% | -0.8% | 3.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 1 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 9.1% | 17.7% | -21.0% | 1.3% | -10.9% | 1.3% | 26.0% | -16.5% | -20.7% | 7.6% | ||
| 2025 | 4.1% | -16.2% | -8.8% | -7.0% | 15.0% | 0.4% | -9.9% | -0.1% | -10.1% | -0.6% | -10.1% | 2.3% |
| 2024 | -2.4% | -6.0% | 2.1% | -9.6% | -6.7% | -10.5% | 9.0% | -6.8% | 7.6% | -14.4% | -15.2% | -2.6% |
| 2023 | 15.7% | 3.4% | 3.6% | 6.7% | -13.9% | 11.2% | 3.7% | -10.7% | -7.5% | -11.0% | 4.4% | 12.5% |
| 2022 | -4.2% | 1.3% | -8.9% | -18.8% | -1.1% | -9.4% | 1.2% | -9.4% | -13.1% | 8.7% | -1.8% | 5.6% |
| 2021 | 2.2% | -0.8% | 20.4% | 5.8% | -0.9% | -5.3% | 4.4% | -6.6% | -5.7% | -1.4% | -14.8% | 14.7% |
| 2020 | -1.0% | -12.1% | -20.9% | 9.3% | 9.6% | -5.1% | 1.2% | 0.6% | -2.3% | 7.9% | 7.8% | 3.1% |
| 2019 | 12.7% | -0.5% | 19.0% | 3.1% | 5.4% | 8.5% | -6.7% | -4.2% | 2.4% | 2.8% | 3.2% | 0.3% |
| 2018 | -7.6% | -7.8% | -10.1% | 0.1% | -13.0% | 0.1% | 9.9% | -17.0% | -5.2% | -8.2% | 9.1% | -1.3% |
| 2017 | -1.8% | 12.0% | -1.6% | 1.3% | 0.4% | 2.2% | -4.3% | -8.8% | 5.9% | 2.1% | 9.7% | -1.6% |