American Express Co (AXP) stock
AXPNYSEFinance ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 14/3013% above fair value
$319.11−4.60 (-1.42%)
Close on Oct 30, 2026Market cap $215.50BP/E 19.3Yield 1.03%
Price history
American Express share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$319.11
-1.42% on the day
52-week range
$290.97 – $387.49
-17.6% from the high
Change over 52 weeks
-11.1%
From $358.88 on Oct 30, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $303.00 | $326.49 | $297.20 | $319.11 | +4.94% | 67,688,864 |
| Sep 2026 | $326.96 | $335.00 | $299.91 | $304.10 | -7.90% | 67,259,651 |
| Aug 2026 | $340.90 | $352.49 | $329.63 | $330.17 | -1.81% | 48,831,071 |
| Jul 2026 | $341.53 | $363.14 | $318.20 | $336.25 | -0.59% | 69,278,212 |
| Jun 2026 | $313.16 | $352.52 | $300.03 | $338.25 | +6.88% | 66,824,247 |
| May 2026 | $324.47 | $325.00 | $303.04 | $316.47 | -2.04% | 62,571,152 |
| Apr 2026 | $306.77 | $339.98 | $292.58 | $323.05 | +6.80% | 65,273,464 |
| Mar 2026 | $303.20 | $312.46 | $290.97 | $302.48 | -2.08% | 88,517,466 |
| Feb 2026 | $350.35 | $369.50 | $307.65 | $308.90 | -12.29% | 75,704,610 |
| Jan 2026 | $369.50 | $386.26 | $344.50 | $352.17 | -4.81% | 62,727,723 |
| Dec 2025 | $363.86 | $387.49 | $357.35 | $369.95 | +1.28% | 54,145,924 |
| Nov 2025 | $361.00 | $377.23 | $334.10 | $365.27 | +1.26% | 48,105,665 |
| Oct 2025 | $331.00 | $365.75 | $315.95 | $360.73 | +8.60% | 57,446,368 |
| Sep 2025 | $326.66 | $349.19 | $320.80 | $332.16 | +0.27% | 59,415,215 |
| Aug 2025 | $294.03 | $332.06 | $288.34 | $331.28 | +10.68% | 49,074,677 |
| Jul 2025 | $316.93 | $329.14 | $298.07 | $299.31 | -6.17% | 57,949,011 |
| Jun 2025 | $292.35 | $320.13 | $286.15 | $318.98 | +8.48% | 54,726,178 |
| May 2025 | $268.00 | $303.62 | $266.52 | $294.05 | +10.37% | 60,301,221 |
| Apr 2025 | $265.74 | $277.32 | $220.43 | $266.41 | -0.98% | 87,788,886 |
| Mar 2025 | $301.43 | $303.47 | $253.52 | $269.05 | -10.60% | 73,830,693 |
| Feb 2025 | $312.19 | $323.25 | $289.53 | $300.96 | -5.19% | 42,821,770 |
| Jan 2025 | $300.00 | $326.28 | $291.16 | $317.45 | +6.96% | 53,788,016 |
| Dec 2024 | $306.21 | $306.85 | $286.43 | $296.79 | -2.59% | 49,231,718 |
| Nov 2024 | $272.30 | $307.82 | $269.71 | $304.68 | +12.81% | 51,455,987 |
| Oct 2024 | $271.28 | $286.36 | $266.16 | $270.08 | -0.41% | 61,917,797 |
| Sep 2024 | $255.77 | $272.68 | $240.59 | $271.20 | +4.85% | 55,838,659 |
| Aug 2024 | $253.85 | $261.75 | $222.03 | $258.65 | +2.22% | 59,868,701 |
| Jul 2024 | $232.33 | $256.24 | $231.55 | $253.04 | +9.28% | 58,924,066 |
| Jun 2024 | $240.18 | $241.36 | $220.74 | $231.55 | -3.52% | 55,200,662 |
| May 2024 | $233.22 | $244.41 | $229.13 | $240.00 | +2.55% | 57,856,961 |
| Apr 2024 | $227.44 | $240.55 | $214.51 | $234.03 | +2.78% | 73,351,210 |
| Mar 2024 | $219.31 | $231.69 | $216.12 | $227.69 | +3.77% | 51,284,428 |
| Feb 2024 | $200.36 | $219.74 | $199.88 | $219.42 | +9.31% | 64,982,847 |
| Jan 2024 | $186.49 | $205.32 | $177.81 | $200.74 | +7.15% | 76,486,623 |
| Dec 2023 | $170.67 | $188.30 | $165.93 | $187.34 | +9.70% | 67,067,280 |
| Nov 2023 | $146.49 | $171.17 | $145.14 | $170.77 | +16.94% | 53,568,403 |
| Oct 2023 | $148.42 | $156.05 | $140.91 | $146.03 | -2.12% | 76,059,597 |
| Sep 2023 | $159.07 | $164.33 | $148.67 | $149.19 | -5.57% | 59,824,430 |
| Aug 2023 | $167.95 | $169.81 | $157.33 | $157.99 | -6.45% | 53,848,022 |
| Jul 2023 | $174.30 | $178.79 | $163.17 | $168.88 | -3.05% | 61,314,390 |
| Jun 2023 | $159.06 | $177.04 | $158.23 | $174.20 | +9.86% | 63,737,419 |
| May 2023 | $161.85 | $161.85 | $146.28 | $158.56 | -1.72% | 65,417,353 |
| Apr 2023 | $164.11 | $166.55 | $154.01 | $161.34 | -2.19% | 60,907,440 |
| Mar 2023 | $173.51 | $180.52 | $154.90 | $164.95 | -5.20% | 90,830,651 |
| Feb 2023 | $173.38 | $182.15 | $171.08 | $173.99 | -0.54% | 56,741,203 |
| Jan 2023 | $149.54 | $177.86 | $144.20 | $174.93 | +18.40% | 80,777,285 |
| Dec 2022 | $157.72 | $161.55 | $142.72 | $147.75 | -6.24% | 53,953,591 |
| Nov 2022 | $149.96 | $158.88 | $138.77 | $157.59 | +6.16% | 59,588,876 |
| Oct 2022 | $137.95 | $150.91 | $130.65 | $148.45 | +10.04% | 75,510,464 |
| Sep 2022 | $150.82 | $163.45 | $134.62 | $134.91 | -11.24% | 66,355,045 |
| Aug 2022 | $152.84 | $166.06 | $150.84 | $152.00 | -1.31% | 54,980,037 |
| Jul 2022 | $138.07 | $160.88 | $134.12 | $154.02 | +11.11% | 78,378,421 |
| Jun 2022 | $168.70 | $170.26 | $134.30 | $138.62 | -17.89% | 76,144,919 |
| May 2022 | $174.65 | $178.17 | $149.71 | $168.82 | -3.37% | 68,025,014 |
| Apr 2022 | $188.20 | $192.42 | $174.00 | $174.71 | -6.57% | 67,327,407 |
| Mar 2022 | $194.67 | $194.77 | $155.72 | $187.00 | -3.88% | 102,606,411 |
| Feb 2022 | $179.92 | $199.55 | $179.00 | $194.54 | +8.19% | 78,164,565 |
| Jan 2022 | $164.51 | $180.13 | $152.85 | $179.82 | +9.91% | 95,029,707 |
| Dec 2021 | $156.10 | $170.58 | $149.89 | $163.60 | +7.42% | 83,540,036 |
| Nov 2021 | $174.58 | $183.93 | $151.70 | $152.30 | -12.36% | 82,694,511 |
| Oct 2021 | $168.50 | $189.03 | $167.08 | $173.78 | +3.73% | 71,474,294 |
| Sep 2021 | $166.34 | $178.80 | $156.80 | $167.53 | +0.95% | 77,254,973 |
| Aug 2021 | $171.14 | $173.36 | $157.33 | $165.96 | -2.68% | 75,395,457 |
| Jul 2021 | $165.65 | $179.67 | $161.48 | $170.53 | +3.21% | 87,626,338 |
| Jun 2021 | $162.51 | $170.41 | $157.25 | $165.23 | +3.18% | 74,354,614 |
| May 2021 | $154.59 | $160.69 | $151.72 | $160.13 | +4.42% | 55,280,749 |
| Apr 2021 | $142.34 | $155.08 | $140.68 | $153.35 | +8.42% | 59,485,933 |
| Mar 2021 | $138.18 | $151.46 | $135.13 | $141.44 | +4.57% | 79,166,237 |
| Feb 2021 | $117.70 | $140.95 | $117.00 | $135.26 | +16.34% | 64,070,021 |
| Jan 2021 | $121.30 | $129.54 | $112.10 | $116.26 | -3.85% | 88,363,945 |
| Dec 2020 | $120.32 | $125.32 | $113.72 | $120.91 | +1.96% | 77,438,439 |
| Nov 2020 | $92.96 | $121.69 | $92.27 | $118.59 | +29.98% | 98,548,512 |
| Oct 2020 | $100.33 | $107.21 | $89.11 | $91.24 | -8.99% | 84,883,392 |
| Sep 2020 | $100.54 | $109.03 | $93.71 | $100.25 | -1.32% | 96,055,597 |
| Aug 2020 | $93.31 | $105.70 | $92.44 | $101.59 | +8.86% | 77,074,979 |
| Jul 2020 | $95.25 | $97.90 | $89.58 | $93.32 | -1.97% | 91,226,783 |
| Jun 2020 | $95.56 | $115.93 | $92.45 | $95.20 | +0.14% | 135,829,343 |
| May 2020 | $88.10 | $102.46 | $76.00 | $95.07 | +4.19% | 128,977,256 |
| Apr 2020 | $80.65 | $97.85 | $72.61 | $91.25 | +6.59% | 164,069,860 |
| Mar 2020 | $111.11 | $116.40 | $67.00 | $85.61 | -22.12% | 227,470,576 |
| Feb 2020 | $130.55 | $138.04 | $107.00 | $109.93 | -15.35% | 73,484,921 |
| Jan 2020 | $124.66 | $138.13 | $123.12 | $129.87 | +4.32% | 71,788,500 |
| Dec 2019 | $120.31 | $126.33 | $114.65 | $124.49 | +3.64% | 63,709,194 |
| Nov 2019 | $118.41 | $122.43 | $117.76 | $120.12 | +2.42% | 46,701,757 |
| Oct 2019 | $118.70 | $119.98 | $111.06 | $117.28 | -0.85% | 71,671,679 |
| Sep 2019 | $119.86 | $121.63 | $116.10 | $118.28 | -1.74% | 79,055,381 |
| Aug 2019 | $123.77 | $126.74 | $116.85 | $120.37 | -3.22% | 72,467,336 |
| Jul 2019 | $125.30 | $129.34 | $123.62 | $124.37 | +0.75% | 73,153,352 |
| Jun 2019 | $114.56 | $126.40 | $113.89 | $123.44 | +7.61% | 57,140,105 |
| May 2019 | $117.47 | $120.88 | $114.56 | $114.71 | -2.15% | 69,607,042 |
| Apr 2019 | $110.29 | $117.73 | $109.42 | $117.23 | +7.26% | 71,756,934 |
| Mar 2019 | $108.40 | $114.25 | $106.68 | $109.30 | +1.45% | 70,549,577 |
| Feb 2019 | $102.41 | $108.85 | $102.41 | $107.74 | +4.91% | 58,799,017 |
| Jan 2019 | $93.91 | $102.90 | $93.23 | $102.70 | +7.74% | 87,976,355 |
| Dec 2018 | $113.99 | $114.55 | $89.05 | $95.32 | -15.10% | 96,310,475 |
| Nov 2018 | $103.26 | $113.18 | $102.89 | $112.27 | +9.29% | 72,167,242 |
| Oct 2018 | $107.81 | $109.40 | $100.04 | $102.73 | -3.53% | 88,249,641 |
| Sep 2018 | $106.35 | $111.77 | $104.55 | $106.49 | +0.48% | 59,380,935 |
| Aug 2018 | $99.90 | $107.43 | $98.67 | $105.98 | +6.49% | 52,848,910 |
| Jul 2018 | $97.40 | $104.24 | $97.16 | $99.52 | +1.55% | 76,178,141 |
| Jun 2018 | $99.34 | $102.39 | $95.65 | $98.00 | -0.31% | 85,029,853 |
| May 2018 | $98.82 | $103.24 | $95.51 | $98.30 | -0.46% | 61,025,687 |
| Apr 2018 | $93.14 | $102.96 | $89.96 | $98.75 | +5.86% | 83,804,363 |
| Mar 2018 | $97.82 | $99.70 | $90.41 | $93.28 | -4.34% | 78,112,121 |
| Feb 2018 | $98.95 | $102.12 | $87.54 | $97.51 | -1.90% | 87,820,004 |
| Jan 2018 | $99.73 | $102.39 | $96.35 | $99.40 | +0.09% | 81,533,317 |
| Dec 2017 | $98.08 | $100.53 | $95.85 | $99.31 | +1.64% | 65,039,654 |
| Nov 2017 | $96.29 | $98.49 | $92.78 | $97.71 | +2.29% | 61,161,040 |
| Oct 2017 | $90.44 | $96.12 | $90.04 | $95.52 | +5.59% | 76,827,525 |
| Sep 2017 | $86.31 | $90.77 | $84.02 | $90.46 | +5.06% | 65,146,036 |
| Aug 2017 | $85.72 | $87.78 | $83.97 | $86.10 | +1.02% | 66,014,389 |
| Jul 2017 | $84.69 | $86.28 | $83.33 | $85.23 | +1.18% | 70,956,864 |
| Jun 2017 | $77.23 | $85.39 | $76.95 | $84.24 | +9.49% | 77,361,655 |
| May 2017 | $79.22 | $79.66 | $75.97 | $76.94 | -2.91% | 66,082,917 |
| Apr 2017 | $79.17 | $81.40 | $75.51 | $79.25 | +0.18% | 77,810,933 |
| Mar 2017 | $81.05 | $82.00 | $76.67 | $79.11 | -1.19% | 97,915,085 |
| Feb 2017 | $76.85 | $80.49 | $76.06 | $80.06 | +4.82% | 65,762,402 |
| Jan 2017 | $74.89 | $78.02 | $74.74 | $76.38 | +3.10% | 103,786,463 |
| Dec 2016 | $72.45 | $75.74 | $71.43 | $74.08 | +2.83% | 75,774,700 |
| Nov 2016 | $66.77 | $73.18 | $65.03 | $72.04 | +8.46% | 99,111,248 |
| Oct 2016 | $63.83 | $67.93 | $59.50 | $66.42 | +3.72% | 116,243,382 |
| Sep 2016 | $65.55 | $66.71 | $62.85 | $64.04 | -2.35% | 95,572,800 |
| Aug 2016 | $64.49 | $66.28 | $63.20 | $65.58 | +1.74% | 77,514,100 |
| Jul 2016 | $60.76 | $64.97 | $58.25 | $64.46 | +6.09% | 90,064,900 |
| Jun 2016 | $65.76 | $66.60 | $57.15 | $60.76 | -7.60% | 121,804,700 |
| May 2016 | $65.58 | $66.05 | $62.32 | $65.76 | +0.50% | 96,794,800 |
| Apr 2016 | $60.98 | $67.34 | $58.70 | $65.43 | +6.56% | 99,858,200 |
| Mar 2016 | $56.03 | $61.52 | $55.62 | $61.40 | +10.47% | 129,864,200 |
| Feb 2016 | $53.41 | $56.15 | $50.27 | $55.58 | +3.89% | 159,711,400 |
| Jan 2016 | $68.09 | $68.18 | $52.15 | $53.50 | -23.08% | 237,308,200 |
| Dec 2015 | $72.00 | $72.44 | $67.57 | $69.55 | -2.92% | 124,233,200 |
| Nov 2015 | $73.43 | $74.85 | $70.21 | $71.64 | -2.21% | 106,839,600 |
| Oct 2015 | $74.16 | $77.85 | $71.39 | $73.26 | -1.17% | 122,115,500 |
| Sep 2015 | $74.85 | $78.40 | $72.66 | $74.13 | -3.38% | 110,385,200 |
| Aug 2015 | $75.86 | $81.66 | $71.71 | $76.72 | +0.87% | 155,122,400 |
| Jul 2015 | $78.64 | $79.63 | $74.30 | $76.06 | -2.14% | 117,930,900 |
| Jun 2015 | $79.94 | $81.92 | $77.65 | $77.72 | -2.51% | 141,794,200 |
| May 2015 | $77.85 | $81.60 | $77.31 | $79.72 | +2.93% | 103,420,200 |
| Apr 2015 | $78.05 | $81.17 | $76.53 | $77.45 | -0.86% | 133,853,700 |
| Mar 2015 | $81.59 | $83.54 | $77.62 | $78.12 | -4.25% | 154,668,200 |
| Feb 2015 | $80.96 | $86.18 | $77.12 | $81.59 | +1.12% | 211,931,300 |
| Jan 2015 | $93.17 | $93.94 | $80.56 | $80.69 | -13.27% | 122,791,700 |
| Dec 2014 | $92.07 | $94.89 | $88.19 | $93.04 | +0.67% | 81,719,400 |
| Nov 2014 | $90.32 | $92.59 | $89.65 | $92.42 | +2.75% | 62,030,800 |
| Oct 2014 | $86.90 | $90.60 | $78.41 | $89.95 | +2.75% | 120,825,700 |
| Sep 2014 | $89.90 | $90.68 | $86.76 | $87.54 | -2.24% | 85,326,800 |
| Aug 2014 | $87.41 | $90.22 | $85.75 | $89.55 | +1.76% | 83,077,800 |
| Jul 2014 | $95.42 | $96.24 | $87.99 | $88.00 | -7.24% | 68,452,900 |
| Jun 2014 | $91.79 | $96.04 | $91.27 | $94.87 | +3.68% | 60,522,000 |
| May 2014 | $87.53 | $91.68 | $85.75 | $91.50 | +4.66% | 65,091,900 |
| Apr 2014 | $90.40 | $91.40 | $83.99 | $87.43 | -2.89% | 84,786,400 |
| Mar 2014 | $90.60 | $94.35 | $89.16 | $90.03 | -1.37% | 71,488,400 |
| Feb 2014 | $84.99 | $92.14 | $82.63 | $91.28 | +7.36% | 76,173,800 |
| Jan 2014 | $90.90 | $93.62 | $84.91 | $85.02 | -6.29% | 104,874,000 |
| Dec 2013 | $86.02 | $90.79 | $83.21 | $90.73 | +5.75% | 67,589,400 |
| Nov 2013 | $82.12 | $86.19 | $80.22 | $85.80 | +4.89% | 62,754,400 |
| Oct 2013 | $75.64 | $83.83 | $72.08 | $81.80 | +8.32% | 102,592,600 |
| Sep 2013 | $72.59 | $77.90 | $72.14 | $75.52 | +5.02% | 74,592,300 |
| Aug 2013 | $74.53 | $77.27 | $71.47 | $71.91 | -2.52% | 69,917,600 |
| Jul 2013 | $75.53 | $78.63 | $73.47 | $73.77 | -1.32% | 126,314,000 |
| Jun 2013 | $75.89 | $78.61 | $71.68 | $74.76 | -1.25% | 121,769,400 |
| May 2013 | $68.25 | $77.39 | $68.16 | $75.71 | +10.67% | 121,571,700 |
| Apr 2013 | $67.42 | $69.05 | $63.43 | $68.41 | +1.41% | 121,827,000 |
| Mar 2013 | $61.84 | $67.48 | $61.51 | $67.46 | +8.54% | 101,367,800 |
| Feb 2013 | $59.33 | $63.00 | $59.21 | $62.15 | +5.68% | 107,254,600 |
| Jan 2013 | $58.33 | $61.97 | $58.31 | $58.81 | +2.31% | 122,718,400 |
| Dec 2012 | $56.09 | $58.35 | $55.47 | $57.48 | +2.83% | 103,366,200 |
| Nov 2012 | $56.15 | $57.48 | $53.02 | $55.90 | -0.13% | 112,897,900 |
| Oct 2012 | $57.18 | $59.40 | $54.95 | $55.97 | -1.57% | 110,170,500 |
| Sep 2012 | $58.31 | $59.37 | $56.05 | $56.86 | -2.47% | 102,389,100 |
| Aug 2012 | $57.52 | $58.44 | $55.37 | $58.30 | +1.02% | 99,516,100 |
| Jul 2012 | $58.51 | $59.73 | $54.35 | $57.71 | -0.86% | 115,339,800 |
| Jun 2012 | $54.62 | $58.21 | $53.18 | $58.21 | +4.26% | 115,585,100 |
| May 2012 | $59.95 | $61.42 | $54.80 | $55.83 | -7.27% | 130,999,300 |
| Apr 2012 | $57.90 | $60.96 | $56.14 | $60.21 | +4.06% | 130,045,000 |
| Mar 2012 | $53.03 | $59.26 | $51.54 | $57.86 | +9.40% | 139,018,900 |
| Feb 2012 | $50.37 | $54.45 | $50.27 | $52.89 | +5.48% | 120,114,000 |
| Jan 2012 | $48.30 | $51.00 | $47.40 | $50.14 | +6.30% | 127,316,500 |
| Dec 2011 | $47.70 | $49.39 | $45.89 | $47.17 | -1.81% | 125,137,900 |
| Nov 2011 | $49.58 | $51.82 | $44.70 | $48.04 | -5.10% | 144,928,800 |
| Oct 2011 | $44.52 | $52.35 | $41.30 | $50.62 | +12.74% | 216,452,700 |
| Sep 2011 | $49.64 | $50.53 | $44.87 | $44.90 | -9.68% | 180,539,400 |
| Aug 2011 | $50.49 | $50.61 | $42.03 | $49.71 | -0.66% | 253,292,100 |
| Jul 2011 | $51.69 | $53.80 | $49.54 | $50.04 | -3.21% | 122,374,900 |
| Jun 2011 | $51.31 | $51.82 | $46.92 | $51.70 | +0.19% | 155,151,400 |
| May 2011 | $49.37 | $51.97 | $49.17 | $51.60 | +5.13% | 150,391,500 |
| Apr 2011 | $45.70 | $49.15 | $45.10 | $49.08 | +8.58% | 132,384,700 |
| Mar 2011 | $43.70 | $46.29 | $42.19 | $45.20 | +3.74% | 161,901,000 |
| Feb 2011 | $43.54 | $46.93 | $43.01 | $43.57 | +0.44% | 162,975,100 |
| Jan 2011 | $43.30 | $46.71 | $43.11 | $43.38 | +1.07% | 181,823,600 |
| Dec 2010 | $43.84 | $46.78 | $41.25 | $42.92 | -0.69% | 203,583,700 |
| Nov 2010 | $41.49 | $44.27 | $41.35 | $43.22 | +4.25% | 185,665,800 |
| Oct 2010 | $42.37 | $42.56 | $37.33 | $41.46 | -1.36% | 383,508,900 |
| Sep 2010 | $40.55 | $43.93 | $39.76 | $42.03 | +5.42% | 213,981,000 |
| Aug 2010 | $45.01 | $45.20 | $39.14 | $39.87 | -10.69% | 180,947,900 |
| Jul 2010 | $39.55 | $45.68 | $38.42 | $44.64 | +12.44% | 195,904,500 |
| Jun 2010 | $39.18 | $43.14 | $37.13 | $39.70 | -0.43% | 248,059,000 |
| May 2010 | $46.21 | $47.37 | $37.36 | $39.87 | -13.55% | 316,645,600 |
| Apr 2010 | $41.68 | $49.19 | $41.36 | $46.12 | +11.78% | 224,527,200 |
| Mar 2010 | $38.20 | $42.28 | $37.86 | $41.26 | +8.04% | 183,005,200 |
| Feb 2010 | $37.84 | $39.63 | $36.60 | $38.19 | +1.41% | 182,316,200 |
| Jan 2010 | $40.81 | $43.25 | $36.83 | $37.66 | -7.06% | 233,778,400 |
| Dec 2009 | $42.21 | $42.25 | $38.79 | $40.52 | -3.13% | 193,368,700 |
| Nov 2009 | $34.95 | $42.20 | $34.63 | $41.83 | +20.06% | 240,181,800 |
| Oct 2009 | $33.85 | $37.17 | $31.69 | $34.84 | +2.77% | 287,819,700 |
| Sep 2009 | $33.58 | $36.50 | $31.68 | $33.90 | +0.24% | 250,193,200 |
| Aug 2009 | $28.90 | $34.50 | $28.13 | $33.82 | +19.38% | 279,343,200 |
| Jul 2009 | $23.49 | $30.00 | $22.00 | $28.33 | +21.90% | 405,481,400 |
| Jun 2009 | $25.55 | $27.40 | $22.41 | $23.24 | -6.48% | 441,662,300 |
| May 2009 | $24.94 | $28.45 | $23.05 | $24.85 | -1.47% | 513,617,500 |
| Apr 2009 | $13.34 | $26.33 | $13.08 | $25.22 | +85.03% | 753,595,900 |
| Mar 2009 | $11.68 | $15.24 | $9.71 | $13.63 | +13.02% | 663,272,400 |
| Feb 2009 | $16.35 | $18.27 | $11.44 | $12.06 | -27.91% | 439,240,000 |
| Jan 2009 | $18.57 | $21.38 | $14.72 | $16.73 | -9.81% | 365,774,600 |
| Dec 2008 | $22.39 | $24.86 | $17.51 | $18.55 | -20.42% | 314,843,600 |
| Nov 2008 | $27.31 | $30.26 | $16.55 | $23.31 | -15.24% | 400,723,100 |
| Oct 2008 | $34.91 | $35.80 | $20.50 | $27.50 | -22.38% | 470,465,400 |
| Sep 2008 | $40.75 | $41.80 | $31.68 | $35.43 | -10.71% | 405,306,700 |
| Aug 2008 | $37.18 | $40.47 | $35.93 | $39.68 | +6.90% | 259,774,200 |
| Jul 2008 | $37.95 | $42.50 | $35.10 | $37.12 | -1.46% | 427,436,900 |
| Jun 2008 | $46.25 | $47.47 | $37.61 | $37.67 | -18.73% | 299,867,500 |
| May 2008 | $48.33 | $52.63 | $45.05 | $46.35 | -3.48% | 204,823,400 |
| Apr 2008 | $44.90 | $48.97 | $42.11 | $48.02 | +9.84% | 198,222,200 |
| Mar 2008 | $42.20 | $48.75 | $39.50 | $43.72 | +3.36% | 231,292,900 |
| Feb 2008 | $48.88 | $50.04 | $42.14 | $42.30 | -13.90% | 199,425,300 |
| Jan 2008 | $52.09 | $52.32 | $41.15 | $49.13 | -5.56% | 344,053,700 |
| Dec 2007 | $58.49 | $59.79 | $50.37 | $52.02 | -11.80% | 188,658,600 |
| Nov 2007 | $60.33 | $60.49 | $53.36 | $58.98 | -3.23% | 221,983,200 |
| Oct 2007 | $59.15 | $63.63 | $55.60 | $60.95 | +2.66% | 190,447,900 |
| Sep 2007 | $58.73 | $62.27 | $57.32 | $59.37 | +1.28% | 136,541,600 |
| Aug 2007 | $58.45 | $63.88 | $55.50 | $58.62 | +0.14% | 244,395,000 |
| Jul 2007 | $61.46 | $65.89 | $58.38 | $58.54 | -4.32% | 168,563,400 |
| Jun 2007 | $65.00 | $65.24 | $60.37 | $61.18 | -5.85% | 112,275,700 |
| May 2007 | $60.50 | $65.10 | $60.40 | $64.98 | +7.10% | 108,627,900 |
| Apr 2007 | $56.40 | $62.74 | $55.34 | $60.67 | +7.57% | 139,656,800 |
| Mar 2007 | $56.20 | $57.91 | $53.91 | $56.40 | -0.83% | 136,389,000 |
| Feb 2007 | $58.30 | $59.15 | $54.50 | $56.87 | -2.32% | 108,102,800 |
| Jan 2007 | $61.18 | $61.90 | $57.14 | $58.22 | -4.04% | 117,260,700 |
| Dec 2006 | $58.80 | $62.50 | $58.00 | $60.67 | +3.32% | 88,634,700 |
| Nov 2006 | $58.00 | $59.93 | $57.00 | $58.72 | +1.57% | 102,996,600 |
| Oct 2006 | $56.08 | $58.43 | $55.00 | $57.81 | +3.08% | 141,825,100 |
| Sep 2006 | $52.56 | $56.19 | $51.49 | $56.08 | +6.74% | 95,940,300 |
| Aug 2006 | $51.92 | $53.72 | $51.19 | $52.54 | +0.92% | 83,478,800 |
| Jul 2006 | $53.24 | $53.87 | $49.73 | $52.06 | -2.18% | 101,652,000 |
| Jun 2006 | $54.50 | $54.91 | $52.00 | $53.22 | -2.10% | 103,408,000 |
| May 2006 | $53.88 | $54.52 | $51.33 | $54.36 | +1.02% | 125,793,800 |
| Apr 2006 | $52.81 | $54.14 | $50.92 | $53.81 | +2.40% | 86,435,600 |
| Mar 2006 | $53.95 | $55.00 | $51.76 | $52.55 | -2.47% | 97,873,600 |
| Feb 2006 | $52.45 | $55.00 | $51.65 | $53.88 | +2.73% | 83,315,000 |
| Jan 2006 | $51.70 | $53.99 | $51.05 | $52.45 | +1.92% | 125,762,500 |
| Dec 2005 | $51.92 | $52.72 | $50.40 | $51.46 | +0.08% | 96,168,100 |
| Nov 2005 | $49.80 | $53.06 | $48.21 | $51.42 | +3.32% | 160,047,300 |
| Oct 2005 | $50.75 | $51.48 | $46.59 | $49.77 | -13.35% | 139,098,000 |
| Sep 2005 | $55.13 | $59.50 | $54.79 | $57.44 | +3.98% | 135,391,000 |
| Aug 2005 | $55.00 | $56.95 | $54.65 | $55.24 | +0.44% | 92,116,000 |
| Jul 2005 | $53.46 | $55.61 | $52.30 | $55.00 | +3.33% | 90,124,300 |
| Jun 2005 | $53.65 | $55.30 | $53.09 | $53.23 | -1.15% | 85,171,800 |
| May 2005 | $52.53 | $54.02 | $51.50 | $53.85 | +2.18% | 79,525,000 |
| Apr 2005 | $51.90 | $52.70 | $49.51 | $52.70 | +2.59% | 105,958,800 |
| Mar 2005 | $53.95 | $55.44 | $50.01 | $51.37 | -5.13% | 125,189,400 |
| Feb 2005 | $55.68 | $58.03 | $53.68 | $54.15 | +1.50% | 112,934,200 |
| Jan 2005 | $56.60 | $56.93 | $51.59 | $53.35 | -5.36% | 94,043,100 |
| Dec 2004 | $55.75 | $57.05 | $54.45 | $56.37 | +1.18% | 70,243,600 |
| Nov 2004 | $53.07 | $56.50 | $52.77 | $55.71 | +4.97% | 76,155,200 |
| Oct 2004 | $51.47 | $53.44 | $50.86 | $53.07 | +3.13% | 73,406,000 |
| Sep 2004 | $50.00 | $51.74 | $49.85 | $51.46 | +2.88% | 63,663,700 |
| Aug 2004 | $49.80 | $50.50 | $49.27 | $50.02 | -0.46% | 64,946,400 |
| Jul 2004 | $51.37 | $51.77 | $47.70 | $50.25 | -2.20% | 82,624,700 |
| Jun 2004 | $50.65 | $52.18 | $50.25 | $51.38 | +1.34% | 68,384,100 |
| May 2004 | $48.99 | $51.18 | $47.32 | $50.70 | +3.58% | 81,862,600 |
| Apr 2004 | $51.85 | $52.82 | $48.73 | $48.95 | -5.59% | 98,747,300 |
| Mar 2004 | $53.42 | $53.91 | $49.64 | $51.85 | -2.94% | 117,341,300 |
| Feb 2004 | $51.89 | $54.50 | $51.88 | $53.42 | +3.05% | 88,202,800 |
| Jan 2004 | $48.43 | $51.97 | $47.43 | $51.84 | +7.49% | 95,484,500 |
| Dec 2003 | $45.99 | $48.50 | $44.80 | $48.23 | +5.51% | 85,401,700 |
| Nov 2003 | $47.37 | $47.82 | $43.53 | $45.71 | -2.60% | 89,542,900 |
| Oct 2003 | $45.24 | $49.11 | $45.12 | $46.93 | +4.15% | 85,999,200 |
| Sep 2003 | $45.08 | $47.45 | $44.57 | $45.06 | +0.02% | 91,912,500 |
| Aug 2003 | $44.15 | $46.40 | $42.36 | $45.05 | +1.99% | 76,536,400 |
| Jul 2003 | $41.34 | $46.35 | $41.04 | $44.17 | +5.64% | 94,420,700 |
| Jun 2003 | $42.00 | $44.84 | $41.81 | $41.81 | +0.36% | 98,003,500 |
| May 2003 | $37.86 | $42.20 | $37.00 | $41.66 | +10.04% | 115,935,700 |
| Apr 2003 | $33.24 | $38.50 | $32.86 | $37.86 | +13.93% | 110,714,300 |
| Mar 2003 | $33.80 | $37.98 | $30.90 | $33.23 | -1.04% | 122,929,900 |
| Feb 2003 | $35.65 | $36.14 | $31.92 | $33.58 | -5.49% | 84,437,600 |
| Jan 2003 | $35.80 | $38.95 | $32.55 | $35.53 | +0.51% | 96,693,100 |
| Dec 2002 | $38.94 | $39.75 | $34.53 | $35.35 | -9.20% | 73,000,900 |
| Nov 2002 | $36.17 | $39.84 | $34.45 | $38.93 | +7.04% | 102,186,500 |
| Oct 2002 | $31.30 | $36.50 | $26.55 | $36.37 | +16.64% | 146,971,500 |
| Sep 2002 | $35.55 | $36.15 | $30.25 | $31.18 | -13.53% | 98,552,700 |
| Aug 2002 | $34.35 | $38.47 | $30.20 | $36.06 | +2.27% | 99,270,500 |
| Jul 2002 | $36.65 | $37.98 | $26.92 | $35.26 | -2.92% | 149,597,200 |
| Jun 2002 | $42.64 | $43.08 | $34.53 | $36.32 | -14.56% | 118,016,200 |
| May 2002 | $41.08 | $44.91 | $40.37 | $42.51 | +3.66% | 92,639,800 |
| Apr 2002 | $40.46 | $43.88 | $39.35 | $41.01 | +0.12% | 110,385,400 |
| Mar 2002 | $36.46 | $42.70 | $36.15 | $40.96 | +12.37% | 109,567,100 |
| Feb 2002 | $35.18 | $37.20 | $32.52 | $36.45 | +1.67% | 92,842,800 |
| Jan 2002 | $35.65 | $38.14 | $33.36 | $35.85 | +0.45% | 99,401,200 |
| Dec 2001 | $32.35 | $36.34 | $31.73 | $35.69 | +8.45% | 99,301,500 |
| Nov 2001 | $29.14 | $35.26 | $28.82 | $32.91 | +11.82% | 101,882,500 |
| Oct 2001 | $28.90 | $32.19 | $26.69 | $29.43 | +1.27% | 137,032,300 |
| Sep 2001 | $36.10 | $37.25 | $24.20 | $29.06 | -20.21% | 182,389,700 |
| Aug 2001 | $40.38 | $41.92 | $35.50 | $36.42 | -9.69% | 87,990,700 |
| Jul 2001 | $39.00 | $40.80 | $36.60 | $40.33 | +3.94% | 88,503,400 |
| Jun 2001 | $42.12 | $43.05 | $38.13 | $38.80 | -7.88% | 110,785,200 |
| May 2001 | $42.19 | $46.55 | $40.50 | $42.12 | -0.75% | 105,729,200 |
| Apr 2001 | $37.95 | $45.00 | $35.96 | $42.44 | +2.76% | 122,929,900 |
| Mar 2001 | $43.48 | $45.17 | $34.00 | $41.30 | -5.88% | 182,517,000 |
| Feb 2001 | $47.10 | $49.95 | $41.89 | $43.88 | -6.84% | 97,523,800 |
| Jan 2001 | $54.50 | $57.06 | $44.19 | $47.10 | -14.27% | 166,853,600 |
| Dec 2000 | $56.25 | $58.06 | $50.94 | $54.94 | 0.00% | 87,884,700 |
| Nov 2000 | $59.88 | $61.44 | $50.06 | $54.94 | -8.44% | 74,170,600 |
| Oct 2000 | $61.00 | $63.00 | $50.63 | $60.00 | -1.23% | 99,602,700 |
| Sep 2000 | $59.50 | $62.25 | $55.88 | $60.75 | +2.94% | 56,963,200 |
| Aug 2000 | $57.00 | $60.44 | $55.75 | $59.02 | +4.11% | 67,908,200 |
| Jul 2000 | $50.88 | $59.75 | $50.69 | $56.69 | +8.75% | 66,905,600 |
| Jun 2000 | $53.81 | $57.19 | $51.00 | $52.13 | -3.47% | 74,918,800 |
| May 2000 | $49.88 | $54.38 | $46.67 | $54.00 | +8.36% | 97,933,600 |
| Apr 2000 | $49.92 | $53.25 | $43.94 | $49.83 | +0.38% | 153,281,700 |
| Mar 2000 | $45.67 | $52.44 | $39.83 | $49.65 | +10.99% | 194,752,200 |
| Feb 2000 | $54.85 | $56.50 | $41.33 | $44.73 | -18.55% | 169,667,700 |
| Jan 2000 | $54.83 | $55.25 | $48.50 | $54.92 | -0.90% | 137,332,800 |
| Dec 1999 | $50.00 | $56.29 | $49.75 | $55.42 | +10.03% | 97,135,200 |
| Nov 1999 | $50.00 | $53.42 | $48.02 | $50.36 | -1.89% | 116,988,600 |
| Oct 1999 | $44.33 | $53.67 | $43.42 | $51.33 | +14.07% | 164,408,400 |
| Sep 1999 | $46.33 | $47.79 | $43.63 | $45.00 | -1.82% | 112,201,500 |
| Aug 1999 | $44.00 | $50.21 | $40.63 | $45.83 | +4.36% | 142,666,800 |
| Jul 1999 | $43.83 | $48.00 | $43.13 | $43.92 | +1.25% | 110,247,000 |
| Jun 1999 | $40.25 | $44.54 | $38.33 | $43.38 | +7.49% | 94,641,300 |
| May 1999 | $43.00 | $45.08 | $38.17 | $40.35 | -7.36% | 109,194,300 |
| Apr 1999 | $39.92 | $47.54 | $39.46 | $43.56 | +10.99% | 114,603,900 |
| Mar 1999 | $36.67 | $43.21 | $35.75 | $39.25 | +8.53% | 119,849,400 |
| Feb 1999 | $34.67 | $37.73 | $31.71 | $36.17 | +5.47% | 96,449,400 |
| Jan 1999 | $34.08 | $36.29 | $31.63 | $34.29 | +0.37% | 90,837,000 |
| Dec 1998 | $33.04 | $35.29 | $30.42 | $34.17 | +2.44% | 77,948,100 |
| Nov 1998 | $30.17 | $36.35 | $29.75 | $33.35 | +13.59% | 98,091,600 |
| Oct 1998 | $25.17 | $30.83 | $22.33 | $29.36 | +13.49% | 177,275,700 |
| Sep 1998 | $26.17 | $29.50 | $22.67 | $25.88 | -0.48% | 214,875,000 |
| Aug 1998 | $36.67 | $37.27 | $25.98 | $26.00 | -29.33% | 140,524,200 |
| Jul 1998 | $38.00 | $39.54 | $34.85 | $36.79 | -2.97% | 72,558,300 |
| Jun 1998 | $34.21 | $38.00 | $33.31 | $37.92 | +10.84% | 83,841,900 |
| May 1998 | $34.06 | $35.54 | $33.00 | $34.21 | +0.43% | 73,827,900 |
| Apr 1998 | $30.94 | $36.21 | $30.63 | $34.06 | +11.30% | 127,246,800 |
| Mar 1998 | $29.94 | $32.71 | $29.90 | $30.60 | +1.94% | 73,500,900 |
| Feb 1998 | $28.08 | $30.21 | $28.08 | $30.02 | +7.62% | 67,662,000 |
| Jan 1998 | $29.67 | $29.90 | $26.13 | $27.90 | -6.23% | 73,051,500 |
| Dec 1997 | $26.67 | $30.50 | $26.52 | $29.75 | +13.15% | 86,107,200 |
| Nov 1997 | $26.33 | $27.04 | $25.31 | $26.29 | +1.12% | 63,975,300 |
| Oct 1997 | $27.38 | $28.85 | $24.00 | $26.00 | -4.73% | 81,905,100 |
| Sep 1997 | $26.00 | $27.58 | $25.50 | $27.29 | +5.31% | 66,646,800 |
| Aug 1997 | $27.79 | $28.42 | $25.92 | $25.92 | -7.16% | 75,075,300 |
| Jul 1997 | $24.75 | $28.06 | $24.56 | $27.92 | +12.42% | 110,787,600 |
| Jun 1997 | $23.33 | $26.58 | $22.58 | $24.83 | +7.19% | 104,769,300 |
| May 1997 | $22.00 | $23.71 | $21.71 | $23.17 | +5.70% | 72,193,200 |
| Apr 1997 | $19.96 | $22.33 | $19.17 | $21.92 | +9.81% | 84,645,000 |
| Mar 1997 | $21.67 | $22.67 | $19.92 | $19.96 | -8.76% | 83,972,100 |
| Feb 1997 | $20.67 | $23.33 | $19.96 | $21.88 | +5.63% | 97,610,400 |
| Jan 1997 | $18.67 | $21.29 | $17.88 | $20.71 | +9.96% | 129,482,100 |
| Dec 1996 | $17.25 | $20.13 | $16.79 | $18.83 | +8.13% | 93,862,800 |
| Nov 1996 | $15.67 | $18.00 | $15.54 | $17.42 | +11.17% | 75,809,400 |
| Oct 1996 | $15.38 | $16.00 | $15.13 | $15.67 | +1.62% | 64,589,700 |
| Sep 1996 | $14.25 | $15.63 | $14.21 | $15.42 | +5.71% | 67,222,500 |
| Aug 1996 | $14.63 | $15.38 | $14.46 | $14.58 | 0.00% | 52,665,300 |
| Jul 1996 | $14.96 | $15.08 | $13.13 | $14.58 | -1.96% | 73,888,800 |
| Jun 1996 | $15.25 | $15.92 | $14.46 | $14.88 | -2.46% | 75,901,800 |
| May 1996 | $16.08 | $16.25 | $15.13 | $15.25 | -5.67% | 75,156,900 |
| Apr 1996 | $16.54 | $16.92 | $15.04 | $16.17 | -1.77% | 71,947,200 |
| Mar 1996 | $15.54 | $16.75 | $14.71 | $16.46 | +7.63% | 88,765,200 |
| Feb 1996 | $15.25 | $15.96 | $14.83 | $15.29 | -0.27% | 100,365,900 |
| Jan 1996 | $13.88 | $15.54 | $12.88 | $15.33 | +11.18% | 139,167,000 |
| Dec 1995 | $14.13 | $15.04 | $13.38 | $13.79 | -2.65% | 61,678,200 |
| Nov 1995 | $13.46 | $14.83 | $13.42 | $14.17 | +4.62% | 61,008,600 |
| Oct 1995 | $14.71 | $15.04 | $12.83 | $13.54 | -8.45% | 91,357,500 |
| Sep 1995 | $13.46 | $15.04 | $13.42 | $14.79 | +9.91% | 85,760,700 |
| Aug 1995 | $12.88 | $13.58 | $12.67 | $13.46 | +4.87% | 78,719,700 |
| Jul 1995 | $11.71 | $12.92 | $11.58 | $12.83 | +9.22% | 89,634,900 |
| Jun 1995 | $11.92 | $12.33 | $11.38 | $11.75 | -0.70% | 97,284,600 |
| May 1995 | $11.50 | $12.00 | $11.42 | $11.83 | +2.16% | 101,449,800 |
| Apr 1995 | $11.63 | $11.96 | $11.42 | $11.58 | -0.36% | 70,293,300 |
| Mar 1995 | $11.13 | $12.00 | $10.63 | $11.63 | +3.72% | 109,739,700 |
| Feb 1995 | $10.50 | $11.50 | $10.50 | $11.21 | +6.75% | 133,665,300 |
| Jan 1995 | $9.79 | $10.50 | $9.67 | $10.50 | +6.78% | 98,026,500 |
| Dec 1994 | $9.88 | $10.00 | $9.46 | $9.83 | -0.42% | 65,981,700 |
| Nov 1994 | $10.21 | $10.54 | $9.38 | $9.88 | -4.05% | 109,350,900 |
| Oct 1994 | $10.08 | $10.42 | $9.79 | $10.29 | +1.65% | 92,307,600 |
| Sep 1994 | $9.33 | $10.67 | $9.29 | $10.13 | +8.00% | 137,104,800 |
| Aug 1994 | $8.75 | $9.54 | $8.75 | $9.38 | +6.13% | 84,265,200 |
| Jul 1994 | $8.54 | $9.04 | $8.42 | $8.83 | +2.91% | 67,160,100 |
| Jun 1994 | $9.33 | $9.63 | $8.54 | $8.58 | -6.79% | 94,666,500 |
| May 1994 | $9.96 | $10.17 | $8.75 | $9.21 | -6.75% | 67,485,000 |
| Apr 1994 | $8.83 | $10.17 | $8.75 | $9.88 | +6.76% | 85,038,300 |
| Mar 1994 | $9.71 | $10.25 | $8.79 | $9.25 | -5.13% | 130,809,900 |
| Feb 1994 | $10.79 | $11.00 | $9.67 | $9.75 | -10.34% | 91,980,600 |
| Jan 1994 | $10.00 | $11.04 | $9.54 | $10.88 | +5.67% | 162,813,600 |
| Dec 1993 | $10.54 | $10.79 | $10.00 | $10.29 | -1.59% | 65,828,100 |
| Nov 1993 | $10.75 | $10.79 | $9.92 | $10.46 | -2.71% | 74,168,400 |
| Oct 1993 | $11.83 | $12.08 | $10.29 | $10.75 | -10.10% | 88,334,100 |
| Sep 1993 | $10.83 | $12.21 | $10.83 | $11.96 | +10.38% | 94,818,000 |
| Aug 1993 | $10.92 | $11.46 | $10.75 | $10.83 | -0.38% | 78,051,300 |
| Jul 1993 | $10.67 | $11.42 | $10.17 | $10.88 | +1.16% | 83,937,000 |
| Jun 1993 | $9.58 | $10.79 | $9.13 | $10.75 | +12.17% | 91,262,700 |
| May 1993 | $9.25 | $9.71 | $9.00 | $9.58 | +2.68% | 60,293,700 |
| Apr 1993 | $9.00 | $9.92 | $8.83 | $9.33 | +3.23% | 89,583,300 |
| Mar 1993 | $8.17 | $9.67 | $8.08 | $9.04 | +10.71% | 127,132,800 |
| Feb 1993 | $8.33 | $8.46 | $7.75 | $8.17 | +5.38% | 121,283,700 |
| Jan 1993 | $8.29 | $8.88 | $7.46 | $7.75 | -6.53% | 143,190,600 |
| Dec 1992 | $7.62 | $8.46 | $7.46 | $8.29 | +8.74% | 97,688,100 |
| Nov 1992 | $7.17 | $7.79 | $6.88 | $7.62 | +7.02% | 60,841,800 |
| Oct 1992 | $7.25 | $7.29 | $6.67 | $7.13 | -2.29% | 69,495,300 |
| Sep 1992 | $7.00 | $7.58 | $6.96 | $7.29 | +4.79% | 62,773,500 |
| Aug 1992 | $7.62 | $7.67 | $6.75 | $6.96 | -9.24% | 56,608,800 |
| Jul 1992 | $7.75 | $8.21 | $7.50 | $7.67 | -1.08% | 71,226,900 |
| Jun 1992 | $7.58 | $8.21 | $7.54 | $7.75 | +2.20% | 96,271,800 |
| May 1992 | $7.58 | $7.75 | $7.29 | $7.58 | +1.11% | 62,644,800 |
| Apr 1992 | $7.54 | $7.92 | $7.17 | $7.50 | -1.64% | 89,010,000 |
| Mar 1992 | $7.00 | $8.08 | $6.92 | $7.62 | +8.93% | 106,428,600 |
| Feb 1992 | $6.96 | $7.42 | $6.83 | $7.00 | +1.82% | 77,533,500 |
| Jan 1992 | $6.83 | $7.79 | $6.67 | $6.88 | +0.61% | 123,885,600 |
| Dec 1991 | $6.29 | $7.08 | $6.00 | $6.83 | +7.89% | 109,010,400 |
| Nov 1991 | $6.38 | $6.67 | $6.08 | $6.33 | 0.00% | 98,734,500 |
| Oct 1991 | $8.63 | $8.79 | $6.17 | $6.33 | -25.85% | 171,119,100 |
| Sep 1991 | $8.75 | $8.92 | $8.38 | $8.54 | -3.30% | 72,838,200 |
| Aug 1991 | $8.50 | $9.17 | $8.00 | $8.83 | +4.43% | 86,101,500 |
| Jul 1991 | $7.75 | $8.67 | $7.25 | $8.46 | +12.78% | 89,649,000 |
| Jun 1991 | $8.63 | $8.63 | $7.50 | $7.50 | -12.19% | 72,675,600 |
| May 1991 | $8.63 | $9.00 | $7.50 | $8.54 | +2.50% | 127,587,300 |
| Apr 1991 | $9.33 | $10.13 | $8.33 | $8.33 | -13.42% | 130,860,300 |
| Mar 1991 | $8.00 | $10.08 | $7.92 | $9.63 | +20.31% | 116,033,100 |
| Feb 1991 | $7.67 | $9.04 | $7.38 | $8.00 | +5.49% | 95,017,800 |
| Jan 1991 | $6.83 | $7.67 | $6.33 | $7.58 | +10.30% | 94,502,700 |
| Dec 1990 | $6.83 | $7.92 | $6.50 | $6.88 | +0.61% | 81,674,400 |
| Nov 1990 | $6.33 | $7.58 | $6.04 | $6.83 | +8.61% | 82,412,400 |
| Oct 1990 | $7.21 | $7.67 | $5.83 | $6.29 | -10.65% | 85,641,600 |
| Sep 1990 | $7.88 | $8.21 | $6.50 | $7.04 | -12.44% | 53,694,900 |
| Aug 1990 | $9.71 | $9.75 | $7.33 | $8.04 | -17.17% | 94,336,500 |
| Jul 1990 | $10.29 | $10.67 | $9.46 | $9.71 | -5.28% | 63,419,700 |
| Jun 1990 | $9.88 | $10.67 | $9.79 | $10.25 | +5.13% | 94,984,800 |
| May 1990 | $9.04 | $10.25 | $8.75 | $9.75 | +7.83% | 73,869,000 |
| Apr 1990 | $8.58 | $9.83 | $8.50 | $9.04 | +5.34% | 62,577,300 |
| Mar 1990 | $9.67 | $9.79 | $8.50 | $8.58 | -11.59% | 114,676,500 |
| Feb 1990 | $9.96 | $10.17 | $9.08 | $9.71 | -2.10% | 70,524,300 |
| Jan 1990 | $11.54 | $11.75 | $9.71 | $9.92 | -14.70% | 67,951,500 |
| Dec 1989 | $11.92 | $12.08 | $10.21 | $11.63 | -1.76% | 57,156,000 |
| Nov 1989 | $12.08 | $12.25 | $11.00 | $11.83 | -2.40% | 68,340,900 |
| Oct 1989 | $12.00 | $13.13 | $11.42 | $12.13 | +0.69% | 68,557,500 |
| Sep 1989 | $12.42 | $12.58 | $11.83 | $12.04 | -2.69% | 42,352,500 |
| Aug 1989 | $12.58 | $12.88 | $12.13 | $12.38 | -0.34% | 55,530,900 |
| Jul 1989 | $11.17 | $12.50 | $10.96 | $12.42 | +12.03% | 45,376,800 |
| Jun 1989 | $10.79 | $11.79 | $10.79 | $11.08 | +2.70% | 58,617,900 |
| May 1989 | $10.75 | $11.42 | $10.33 | $10.79 | -0.38% | 62,044,500 |
| Apr 1989 | $10.54 | $11.33 | $10.42 | $10.83 | +2.77% | 55,659,000 |
| Mar 1989 | $9.92 | $10.58 | $9.75 | $10.54 | +7.20% | 79,389,300 |
| Feb 1989 | $10.25 | $10.63 | $9.63 | $9.83 | -4.06% | 53,982,900 |
| Jan 1989 | $8.92 | $10.25 | $8.79 | $10.25 | +15.49% | 62,883,600 |
| Dec 1988 | $8.96 | $9.46 | $8.83 | $8.88 | -1.39% | 44,926,200 |
| Nov 1988 | $9.13 | $9.29 | $8.63 | $9.00 | -0.46% | 48,124,500 |
| Oct 1988 | $9.25 | $10.04 | $9.04 | $9.04 | -3.13% | 54,915,900 |
| Sep 1988 | $9.50 | $9.96 | $8.88 | $9.33 | -2.18% | 56,280,000 |
| Aug 1988 | $9.50 | $10.13 | $9.08 | $9.54 | +1.78% | 81,873,600 |
| Jul 1988 | $9.08 | $9.46 | $8.67 | $9.37 | +2.27% | 46,280,700 |
| Jun 1988 | $8.50 | $9.25 | $8.50 | $9.17 | +8.91% | 68,069,100 |
| May 1988 | $7.92 | $8.46 | $7.62 | $8.42 | +5.21% | 53,050,200 |
| Apr 1988 | $8.04 | $8.88 | $7.83 | $8.00 | -1.54% | 67,668,900 |
| Mar 1988 | $8.75 | $9.37 | $7.88 | $8.13 | -6.25% | 78,682,800 |
| Feb 1988 | $8.83 | $8.96 | $8.17 | $8.67 | -0.95% | 52,884,600 |
| Jan 1988 | $7.71 | $8.96 | $7.71 | $8.75 | +14.76% | 78,786,000 |
| Dec 1987 | $7.62 | $8.08 | $6.92 | $7.62 | +2.23% | 89,873,400 |
| Nov 1987 | $8.00 | $9.21 | $7.13 | $7.46 | -7.25% | 80,382,900 |
| Oct 1987 | $12.13 | $12.54 | $6.92 | $8.04 | -32.75% | 153,024,300 |
| Sep 1987 | $12.42 | $12.67 | $11.50 | $11.96 | -3.37% | 81,461,400 |
| Aug 1987 | $12.04 | $13.29 | $11.88 | $12.38 | +0.68% | 92,272,800 |
| Jul 1987 | $11.29 | $12.46 | $10.67 | $12.29 | +7.66% | 96,033,600 |
| Jun 1987 | $11.50 | $12.33 | $11.00 | $11.42 | +1.48% | 78,562,500 |
| May 1987 | $11.33 | $11.67 | $9.83 | $11.25 | -0.92% | 89,391,300 |
| Apr 1987 | $12.25 | $12.58 | $10.75 | $11.35 | -8.40% | 158,685,000 |
| Mar 1987 | $12.63 | $13.54 | $12.08 | $12.40 | +0.51% | 178,153,200 |
| Feb 1987 | $11.27 | $12.54 | $11.08 | $12.33 | +8.82% | 114,654,600 |
| Jan 1987 | $9.52 | $12.15 | $9.50 | $11.33 | +20.09% | 161,840,400 |
| Dec 1986 | $9.46 | $10.33 | $9.29 | $9.44 | -1.52% | 151,845,600 |
| Nov 1986 | $9.81 | $9.94 | $9.08 | $9.58 | -1.92% | 72,063,000 |
| Oct 1986 | $9.42 | $10.00 | $9.27 | $9.77 | +4.22% | 77,929,200 |
| Sep 1986 | $11.02 | $11.06 | $8.96 | $9.37 | -14.61% | 107,194,200 |
| Aug 1986 | $10.00 | $11.00 | $9.56 | $10.98 | +9.79% | 76,004,400 |
| Jul 1986 | $10.38 | $10.50 | $9.58 | $10.00 | -4.00% | 93,221,400 |
| Jun 1986 | $10.42 | $10.54 | $9.67 | $10.42 | 0.00% | 97,489,200 |
| May 1986 | $10.02 | $10.67 | $9.44 | $10.42 | +3.95% | 108,025,800 |
| Apr 1986 | $11.42 | $11.48 | $9.94 | $10.02 | -12.55% | 128,480,400 |
| Mar 1986 | $11.13 | $11.69 | $10.88 | $11.46 | +4.56% | 94,400,400 |
| Feb 1986 | $9.37 | $11.15 | $8.88 | $10.96 | +16.89% | 96,429,600 |
| Jan 1986 | $8.79 | $9.81 | $8.42 | $9.37 | +6.13% | 104,264,400 |
| Dec 1985 | $8.13 | $9.17 | $8.02 | $8.83 | +8.44% | 123,199,800 |
| Nov 1985 | $7.54 | $8.25 | $7.08 | $8.15 | +7.42% | 148,577,400 |
| Oct 1985 | $6.90 | $7.67 | $6.77 | $7.58 | +9.64% | 93,055,800 |
| Sep 1985 | $6.90 | $7.19 | $6.69 | $6.92 | +0.61% | 86,149,800 |
| Aug 1985 | $7.46 | $7.54 | $6.88 | $6.88 | -6.78% | 69,717,000 |
| Jul 1985 | $7.96 | $8.06 | $7.02 | $7.38 | -6.84% | 87,597,600 |
| Jun 1985 | $7.79 | $8.23 | $7.58 | $7.92 | +3.26% | 101,950,200 |
| May 1985 | $7.19 | $7.75 | $6.96 | $7.67 | +6.67% | 94,783,200 |
| Apr 1985 | $6.85 | $7.46 | $6.71 | $7.19 | +4.23% | 68,115,600 |
| Mar 1985 | $7.19 | $7.38 | $6.71 | $6.90 | -3.22% | 88,885,200 |
| Feb 1985 | $6.96 | $7.29 | $6.71 | $7.13 | -0.29% | 95,869,800 |
| Jan 1985 | $6.25 | $7.15 | $5.85 | $7.15 | +13.95% | 135,082,800 |
| Dec 1984 | $5.92 | $6.35 | $5.77 | $6.27 | +6.36% | 60,353,400 |
| Nov 1984 | $6.25 | $6.31 | $5.71 | $5.90 | -4.39% | 85,465,800 |
| Oct 1984 | $5.67 | $6.50 | $5.33 | $6.17 | +7.25% | 112,426,800 |
| Sep 1984 | $5.42 | $5.96 | $5.19 | $5.75 | +5.34% | 94,404,000 |
| Aug 1984 | $4.69 | $5.77 | $4.69 | $5.46 | +18.55% | 203,186,400 |
| Jul 1984 | $4.79 | $4.88 | $4.17 | $4.60 | -3.91% | 60,031,200 |
| Jun 1984 | $4.38 | $4.88 | $4.17 | $4.79 | +10.58% | 56,832,600 |
| May 1984 | $4.94 | $5.31 | $4.17 | $4.33 | -12.61% | 79,577,400 |
| Apr 1984 | $5.25 | $5.29 | $4.58 | $4.96 | -5.93% | 75,405,600 |
| Mar 1984 | $4.79 | $5.38 | $4.71 | $5.27 | +10.00% | 73,708,800 |
| Feb 1984 | $5.00 | $5.21 | $4.60 | $4.79 | -4.17% | 69,253,200 |
| Jan 1984 | $5.42 | $5.62 | $4.88 | $5.00 | -8.04% | 80,467,800 |
| Dec 1983 | $5.71 | $5.81 | $4.67 | $5.44 | -5.09% | 166,645,200 |
| Nov 1983 | $5.50 | $6.04 | $5.06 | $5.73 | +3.77% | 88,565,400 |
| Oct 1983 | $6.02 | $6.67 | $5.33 | $5.52 | -10.17% | 94,222,200 |
| Sep 1983 | $6.75 | $6.92 | $5.88 | $6.15 | -13.23% | 73,226,400 |
| Aug 1983 | $7.03 | $7.65 | $6.67 | $7.08 | +0.39% | 56,142,000 |
| Jul 1983 | $8.03 | $8.13 | $6.89 | $7.06 | -11.19% | 56,562,300 |
| Jun 1983 | $7.74 | $8.26 | $7.33 | $7.94 | +2.33% | 58,722,300 |
| May 1983 | $7.38 | $8.04 | $7.00 | $7.76 | +4.10% | 56,490,300 |
| Apr 1983 | $6.76 | $7.75 | $6.53 | $7.46 | +8.27% | 74,873,700 |
| Mar 1983 | $6.56 | $7.00 | $6.14 | $6.89 | +5.76% | 62,721,900 |
| Feb 1983 | $5.41 | $6.67 | $5.21 | $6.51 | +19.80% | 54,895,800 |
| Jan 1983 | $5.23 | $5.61 | $4.97 | $5.44 | +1.56% | 79,749,600 |
| Dec 1982 | $5.77 | $5.90 | $4.75 | $5.35 | -6.38% | 80,245,200 |
| Nov 1982 | $4.90 | $5.82 | $4.82 | $5.72 | +17.31% | 90,247,200 |
| Oct 1982 | $4.05 | $5.05 | $3.98 | $4.88 | +20.93% | 96,189,600 |
| Sep 1982 | $3.88 | $4.21 | $3.79 | $4.03 | +4.59% | 65,590,800 |
| Aug 1982 | $3.22 | $3.91 | $2.94 | $3.85 | +22.92% | 75,325,200 |
| Jul 1982 | $3.33 | $3.40 | $3.03 | $3.14 | -6.52% | 74,283,600 |
| Jun 1982 | $3.53 | $3.62 | $3.35 | $3.35 | -5.30% | 68,620,800 |
| May 1982 | $4.02 | $4.19 | $3.52 | $3.54 | -12.37% | 38,529,600 |
| Apr 1982 | $4.00 | $4.27 | $3.93 | $4.04 | +3.19% | 50,102,400 |
| Mar 1982 | $3.86 | $4.06 | $3.59 | $3.92 | +2.73% | 63,812,400 |
| Feb 1982 | $3.67 | $3.83 | $3.38 | $3.81 | +2.81% | 33,858,000 |
| Jan 1982 | $3.66 | $3.72 | $3.27 | $3.71 | +0.85% | 41,340,000 |
| Dec 1981 | $3.91 | $3.99 | $3.55 | $3.68 | -5.87% | 30,405,600 |
| Nov 1981 | $3.81 | $4.02 | $3.77 | $3.91 | +3.59% | 29,542,800 |
| Oct 1981 | $3.44 | $3.93 | $3.38 | $3.77 | +9.70% | 39,924,000 |
| Sep 1981 | $3.50 | $3.59 | $3.13 | $3.44 | -1.79% | 54,460,800 |
| Aug 1981 | $3.88 | $3.99 | $3.47 | $3.50 | -9.43% | 36,538,800 |
| Jul 1981 | $4.03 | $4.10 | $3.59 | $3.86 | -4.13% | 50,997,600 |
| Jun 1981 | $4.08 | $4.53 | $3.99 | $4.03 | -1.28% | 74,712,000 |
| May 1981 | $3.65 | $4.20 | $3.44 | $4.08 | +11.68% | 60,055,200 |
| Apr 1981 | $3.80 | $3.83 | $3.35 | $3.66 | -3.83% | 73,008,000 |
| Mar 1981 | $3.69 | $4.07 | $3.59 | $3.80 | +3.11% | 28,292,400 |
| Feb 1981 | $3.62 | $3.79 | $3.35 | $3.69 | +1.73% | 26,384,400 |
| Jan 1981 | $3.35 | $3.75 | $3.33 | $3.62 | +8.07% | 38,497,200 |
| Dec 1980 | $2.89 | $3.35 | $2.84 | $3.35 | +16.24% | 34,436,400 |
| Nov 1980 | $2.80 | $3.03 | $2.79 | $2.89 | +3.74% | 23,214,000 |
| Oct 1980 | $3.01 | $3.20 | $2.64 | $2.78 | -7.61% | 30,760,800 |
| Sep 1980 | $2.92 | $3.36 | $2.84 | $3.01 | +3.21% | 26,874,000 |
| Aug 1980 | $3.11 | $3.20 | $2.89 | $2.92 | -6.35% | 23,918,400 |
| Jul 1980 | $2.91 | $3.13 | $2.81 | $3.11 | +7.17% | 25,604,400 |
| Jun 1980 | $2.83 | $3.02 | $2.79 | $2.91 | +2.57% | 30,399,600 |
| May 1980 | $2.79 | $2.90 | $2.68 | $2.83 | +0.74% | 29,448,000 |
| Apr 1980 | $2.46 | $2.86 | $2.28 | $2.81 | +14.41% | 25,608,000 |
| Mar 1980 | $2.33 | $2.49 | $2.10 | $2.46 | +5.36% | 23,070,000 |
| Feb 1980 | $2.45 | $2.52 | $2.30 | $2.33 | -4.68% | 31,614,000 |
| Jan 1980 | $2.49 | $2.83 | $2.44 | $2.45 | -1.67% | 35,851,200 |
| Dec 1979 | $2.63 | $2.72 | $2.47 | $2.49 | -5.16% | 21,421,200 |
| Nov 1979 | $2.50 | $2.68 | $2.31 | $2.63 | +5.00% | 25,152,000 |
| Oct 1979 | $2.77 | $2.77 | $2.44 | $2.50 | -11.44% | 28,646,400 |
| Sep 1979 | $2.93 | $2.93 | $2.75 | $2.82 | -3.55% | 16,831,200 |
| Aug 1979 | $2.90 | $3.06 | $2.89 | $2.93 | +1.08% | 17,522,400 |
| Jul 1979 | $2.83 | $2.91 | $2.73 | $2.90 | +1.83% | 17,290,800 |
| Jun 1979 | $2.73 | $3.01 | $2.73 | $2.84 | +4.20% | 23,505,600 |
| May 1979 | $2.49 | $2.83 | $2.43 | $2.73 | +9.62% | 22,317,600 |
| Apr 1979 | $2.59 | $2.65 | $2.47 | $2.49 | -5.53% | 24,260,400 |
| Mar 1979 | $2.38 | $2.69 | $2.38 | $2.64 | +10.96% | 24,447,600 |
| Feb 1979 | $2.46 | $2.54 | $2.33 | $2.38 | -3.39% | 16,298,400 |
| Jan 1979 | $2.42 | $2.68 | $2.34 | $2.46 | +1.29% | 21,076,800 |
| Dec 1978 | $2.64 | $2.74 | $2.31 | $2.43 | -7.17% | 16,944,000 |
| Nov 1978 | $2.64 | $2.73 | $2.47 | $2.61 | +2.45% | 15,946,800 |
| Oct 1978 | $2.91 | $2.96 | $2.50 | $2.55 | -12.18% | 23,665,200 |
| Sep 1978 | $3.00 | $3.20 | $2.86 | $2.91 | -3.13% | 21,378,000 |
| Aug 1978 | $3.21 | $3.52 | $2.97 | $3.00 | -5.88% | 28,550,400 |
| Jul 1978 | $2.92 | $3.20 | $2.89 | $3.19 | +9.28% | 18,982,800 |
| Jun 1978 | $3.10 | $3.32 | $2.86 | $2.92 | -6.04% | 17,884,800 |
| May 1978 | $3.13 | $3.26 | $2.97 | $3.10 | -0.67% | 24,238,800 |
| Apr 1978 | $2.67 | $3.17 | $2.63 | $3.13 | +16.73% | 26,714,400 |
| Mar 1978 | $2.68 | $2.88 | $2.65 | $2.68 | 0.00% | 15,192,000 |
| Feb 1978 | $2.81 | $2.91 | $2.65 | $2.68 | -4.81% | 11,594,400 |
| Jan 1978 | $2.99 | $2.99 | $2.65 | $2.81 | -5.92% | 14,007,600 |
| Dec 1977 | $3.27 | $3.29 | $2.94 | $2.99 | -8.60% | 20,211,600 |
| Nov 1977 | $3.06 | $3.30 | $3.01 | $3.27 | +6.80% | 17,302,800 |
| Oct 1977 | $3.17 | $3.17 | $2.96 | $3.06 | -3.29% | 16,078,800 |
| Sep 1977 | $3.43 | $3.48 | $3.11 | $3.17 | -7.32% | 17,988,000 |
| Aug 1977 | $3.36 | $3.45 | $3.33 | $3.42 | +2.18% | 16,813,200 |
| Jul 1977 | $3.35 | $3.47 | $3.23 | $3.34 | -0.92% | 16,722,000 |
| Jun 1977 | $2.97 | $3.49 | $2.92 | $3.38 | +13.69% | 18,316,800 |
| May 1977 | $3.07 | $3.24 | $2.97 | $2.97 | -3.39% | 16,276,800 |
| Apr 1977 | $3.02 | $3.24 | $2.97 | $3.07 | +1.72% | 15,620,400 |
| Mar 1977 | $3.02 | $3.22 | $2.96 | $3.02 | +0.69% | 17,734,800 |
| Feb 1977 | $3.01 | $3.15 | $2.97 | $3.00 | +2.13% | 19,330,800 |
| Jan 1977 | $3.38 | $3.38 | $2.92 | $2.94 | -12.96% | 22,754,400 |
| Dec 1976 | $3.43 | $3.51 | $3.21 | $3.38 | -1.52% | 23,902,800 |
| Nov 1976 | $3.40 | $3.53 | $3.15 | $3.43 | +2.18% | 16,560,000 |
| Oct 1976 | $3.29 | $3.40 | $3.18 | $3.35 | +1.90% | 15,162,000 |
| Sep 1976 | $3.43 | $3.52 | $3.27 | $3.29 | -2.47% | 18,752,400 |
| Aug 1976 | $3.23 | $3.48 | $3.21 | $3.38 | +4.52% | 24,975,600 |
| Jul 1976 | $3.11 | $3.38 | $3.07 | $3.23 | +6.17% | 22,786,800 |
| Jun 1976 | $2.86 | $3.20 | $2.78 | $3.04 | +6.96% | 20,412,000 |
| May 1976 | $2.65 | $2.90 | $2.65 | $2.84 | +7.48% | 24,639,600 |
| Apr 1976 | $2.99 | $3.07 | $2.58 | $2.65 | -13.01% | 36,283,200 |
| Mar 1976 | $3.07 | $3.17 | $2.81 | $3.04 | -1.02% | 28,632,000 |
| Feb 1976 | $3.38 | $3.41 | $3.07 | $3.07 | -8.95% | 20,108,400 |
| Jan 1976 | $3.06 | $3.57 | $3.05 | $3.38 | +10.20% | 30,075,600 |
| Dec 1975 | $3.25 | $3.29 | $2.89 | $3.06 | -5.16% | 20,257,200 |
| Nov 1975 | $2.86 | $3.27 | $2.86 | $3.23 | +14.82% | 17,356,800 |
| Oct 1975 | $2.73 | $3.27 | $2.71 | $2.81 | +5.06% | 26,162,400 |
| Sep 1975 | $2.78 | $2.86 | $2.45 | $2.68 | -5.86% | 22,609,200 |
| Aug 1975 | $3.17 | $3.17 | $2.42 | $2.84 | -12.50% | 25,891,200 |
| Jul 1975 | $3.55 | $3.55 | $3.07 | $3.25 | -10.34% | 22,023,600 |
| Jun 1975 | $3.32 | $3.79 | $3.30 | $3.62 | +9.43% | 21,715,200 |
| May 1975 | $3.02 | $3.41 | $3.02 | $3.31 | +13.57% | 25,164,000 |
| Apr 1975 | $3.21 | $3.27 | $2.85 | $2.92 | -7.89% | 22,269,600 |
| Mar 1975 | $3.05 | $3.27 | $2.76 | $3.17 | +5.55% | 24,298,800 |
| Feb 1975 | $2.70 | $3.05 | $2.55 | $3.00 | +15.67% | 29,790,000 |
| Jan 1975 | $2.21 | $2.64 | $2.13 | $2.59 | +19.71% | 35,366,400 |
| Dec 1974 | $2.18 | $2.24 | $1.96 | $2.17 | -3.26% | 22,755,600 |
| Nov 1974 | $2.34 | $2.53 | $2.05 | $2.24 | -3.59% | 29,916,000 |
| Oct 1974 | $1.56 | $2.36 | $1.47 | $2.32 | +48.66% | 32,109,600 |
| Sep 1974 | $2.06 | $2.13 | $1.56 | $1.56 | -29.90% | 21,892,800 |
| Aug 1974 | $2.42 | $2.59 | $1.87 | $2.23 | -7.76% | 20,822,400 |
| Jul 1974 | $2.90 | $2.94 | $2.24 | $2.42 | -16.54% | 23,804,400 |
| Jun 1974 | $3.38 | $3.50 | $2.90 | $2.90 | -8.55% | 17,763,600 |
| May 1974 | $3.27 | $3.40 | $2.76 | $3.17 | -1.30% | 22,087,200 |
| Apr 1974 | $3.48 | $3.66 | $3.07 | $3.21 | -7.78% | 19,875,600 |
| Mar 1974 | $3.84 | $4.05 | $3.48 | $3.48 | -9.48% | 22,166,400 |
| Feb 1974 | $3.67 | $3.90 | $3.38 | $3.84 | +4.83% | 17,223,600 |
| Jan 1974 | $3.48 | $4.02 | $3.06 | $3.67 | -1.95% | 36,297,600 |
| Dec 1973 | $3.64 | $4.07 | $3.47 | $3.74 | +1.70% | 26,487,600 |
| Nov 1973 | $5.08 | $5.08 | $3.68 | $3.68 | -27.96% | 26,328,000 |
| Oct 1973 | $5.11 | $5.22 | $4.95 | $5.10 | -0.41% | 17,430,000 |
| Sep 1973 | $4.89 | $5.29 | $4.77 | $5.13 | +5.13% | 14,073,600 |
| Aug 1973 | $5.14 | $5.19 | $4.81 | $4.88 | -5.07% | 13,126,800 |
| Jul 1973 | $4.67 | $5.32 | $4.50 | $5.14 | +8.83% | 16,710,000 |
| Jun 1973 | $4.26 | $4.81 | $4.18 | $4.72 | +10.75% | 18,043,200 |
| May 1973 | $4.36 | $4.83 | $4.08 | $4.26 | +5.15% | 23,299,200 |
| Apr 1973 | $4.61 | $4.88 | $4.02 | $4.05 | -16.88% | 20,745,600 |
| Mar 1973 | $4.96 | $5.27 | $4.77 | $4.88 | -3.51% | 23,640,000 |
| Feb 1973 | $5.06 | $5.38 | $4.82 | $5.05 | -3.58% | 6,171,600 |
| Jan 1973 | $5.45 | $5.80 | $5.24 | $5.24 | -2.90% | 0 |
| Dec 1972 | $5.21 | $5.40 | $5.19 | $5.40 | +6.15% | 0 |
| Nov 1972 | $5.08 | $5.42 | $5.07 | $5.08 | -0.81% | 0 |
| Oct 1972 | $5.17 | $5.19 | $4.71 | $5.13 | -0.20% | 0 |
| Sep 1972 | $5.17 | $5.19 | $4.56 | $5.14 | +3.14% | 0 |
| Aug 1972 | $4.72 | $5.23 | $4.72 | $4.98 | +8.14% | 0 |
| Jul 1972 | $4.82 | $5.00 | $4.47 | $4.60 | -0.90% | 0 |
| Jun 1972 | $4.78 | $4.78 | $4.19 | $4.65 | – | 0 |
Seasonality
AXP 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 | 5.2% | 0.8% | -3.9% | 3.2% | 0.9% | 2.4% | 1.8% | 1.4% | -1.6% | 2.0% | 7.6% | 0.2% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -4.6% | -12.3% | -2.1% | 7.1% | -2.0% | 6.9% | -0.3% | -1.8% | -7.9% | 5.3% | ||
| 2025 | 7.2% | -5.2% | -10.6% | -0.7% | 10.4% | 8.5% | -5.9% | 10.7% | 0.3% | 8.9% | 1.3% | 1.3% |
| 2024 | 7.5% | 9.3% | 3.8% | 3.1% | 2.6% | -3.5% | 9.6% | 2.2% | 4.9% | -0.2% | 12.8% | -2.6% |
| 2023 | 18.8% | -0.5% | -5.2% | -1.8% | -1.7% | 9.9% | -2.7% | -6.4% | -5.6% | -1.7% | 16.9% | 9.7% |
| 2022 | 10.2% | 8.2% | -3.9% | -6.3% | -3.4% | -17.6% | 11.1% | -1.3% | -11.2% | 10.5% | 6.2% | -6.2% |
| 2021 | -3.5% | 16.3% | 4.9% | 8.4% | 4.4% | 3.2% | 3.5% | -2.7% | 0.9% | 4.0% | -12.4% | 7.4% |
| 2020 | 4.7% | -15.4% | -22.1% | 7.2% | 4.2% | 0.1% | -1.5% | 8.9% | -1.3% | -8.6% | 30.0% | 2.0% |
| 2019 | 8.2% | 4.9% | 1.4% | 7.6% | -2.1% | 7.6% | 1.1% | -3.2% | -1.7% | -0.5% | 2.4% | 3.6% |
| 2018 | 0.4% | -1.9% | -4.3% | 6.3% | -0.5% | -0.3% | 1.9% | 6.5% | 0.5% | -3.2% | 9.3% | -15.1% |
| 2017 | 3.5% | 4.8% | -1.2% | 0.6% | -2.9% | 9.5% | 1.6% | 1.0% | 5.1% | 6.0% | 2.3% | 1.6% |