Popular, Inc. (BPOP) stock
BPOPNasdaqState Commercial BanksFiscal year ends December 31Also trades as BPOPM, BPOPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$156.61−1.88 (-1.19%)
Close on Oct 30, 2026Market cap $9.99BP/E 10.6Yield 1.85%
Price history
Popular share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.61
-1.19% on the day
52-week range
$108.74 – $179.24
-12.6% from the high
Change over 52 weeks
+41.9%
From $110.35 on Oct 30, 2025
Average volume
501,079
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $154.56 | $162.95 | $152.43 | $156.61 | +0.75% | 10,558,918 |
| Sep 2026 | $168.48 | $173.19 | $155.10 | $155.45 | -7.57% | 12,226,119 |
| Aug 2026 | $175.28 | $179.24 | $167.19 | $168.19 | -4.01% | 8,082,967 |
| Jul 2026 | $164.16 | $176.59 | $163.65 | $175.21 | +6.72% | 11,269,624 |
| Jun 2026 | $147.43 | $169.14 | $145.91 | $164.18 | +10.54% | 12,707,036 |
| May 2026 | $150.33 | $152.97 | $142.37 | $148.53 | -1.20% | 8,673,186 |
| Apr 2026 | $135.09 | $152.95 | $133.00 | $150.33 | +12.04% | 11,345,389 |
| Mar 2026 | $134.24 | $139.08 | $125.19 | $134.17 | -0.88% | 11,915,759 |
| Feb 2026 | $132.63 | $149.31 | $132.18 | $135.36 | +1.37% | 11,302,021 |
| Jan 2026 | $124.52 | $134.27 | $120.71 | $133.53 | +7.24% | 11,659,071 |
| Dec 2025 | $114.39 | $126.86 | $113.26 | $124.52 | +8.55% | 12,450,235 |
| Nov 2025 | $111.71 | $117.87 | $109.01 | $114.71 | +2.91% | 9,999,609 |
| Oct 2025 | $126.92 | $128.96 | $108.74 | $111.47 | -12.24% | 13,932,957 |
| Sep 2025 | $124.92 | $129.32 | $121.63 | $127.01 | +1.09% | 11,076,142 |
| Aug 2025 | $113.00 | $126.27 | $110.54 | $125.64 | +9.65% | 10,253,803 |
| Jul 2025 | $109.91 | $118.54 | $109.76 | $114.58 | +3.97% | 10,512,671 |
| Jun 2025 | $104.46 | $111.58 | $102.00 | $110.21 | +6.45% | 11,620,223 |
| May 2025 | $95.62 | $105.73 | $94.69 | $103.53 | +8.50% | 11,139,252 |
| Apr 2025 | $91.82 | $97.28 | $78.23 | $95.42 | +3.30% | 16,506,792 |
| Mar 2025 | $101.10 | $101.88 | $85.84 | $92.37 | -8.03% | 15,462,029 |
| Feb 2025 | $100.67 | $106.81 | $98.46 | $100.43 | -2.44% | 8,374,376 |
| Jan 2025 | $94.29 | $106.46 | $91.25 | $102.94 | +9.44% | 9,642,971 |
| Dec 2024 | $98.34 | $102.44 | $89.84 | $94.06 | -5.33% | 10,834,993 |
| Nov 2024 | $89.85 | $103.17 | $88.10 | $99.36 | +11.35% | 10,516,725 |
| Oct 2024 | $98.92 | $103.72 | $86.86 | $89.23 | -11.01% | 12,635,202 |
| Sep 2024 | $101.37 | $102.87 | $93.81 | $100.27 | -2.18% | 9,295,940 |
| Aug 2024 | $102.56 | $103.23 | $88.82 | $102.50 | -0.13% | 8,279,089 |
| Jul 2024 | $88.52 | $105.01 | $85.29 | $102.63 | +16.06% | 8,950,901 |
| Jun 2024 | $89.78 | $89.93 | $82.45 | $88.43 | -0.65% | 6,128,689 |
| May 2024 | $85.29 | $93.09 | $85.29 | $89.01 | +4.73% | 5,552,164 |
| Apr 2024 | $88.16 | $89.00 | $80.60 | $84.99 | -3.52% | 8,084,230 |
| Mar 2024 | $82.93 | $88.42 | $81.10 | $88.09 | +5.27% | 11,861,355 |
| Feb 2024 | $85.76 | $86.77 | $80.98 | $83.68 | -2.07% | 8,488,923 |
| Jan 2024 | $81.15 | $89.70 | $79.01 | $85.45 | +4.12% | 8,511,809 |
| Dec 2023 | $73.72 | $82.74 | $73.23 | $82.07 | +11.22% | 7,853,210 |
| Nov 2023 | $64.85 | $74.90 | $64.35 | $73.79 | +13.45% | 7,283,789 |
| Oct 2023 | $62.94 | $66.57 | $59.27 | $65.04 | +3.22% | 8,092,247 |
| Sep 2023 | $68.75 | $70.06 | $60.84 | $63.01 | -7.72% | 8,250,753 |
| Aug 2023 | $72.25 | $73.99 | $63.38 | $68.28 | -5.89% | 7,629,521 |
| Jul 2023 | $60.66 | $73.44 | $59.16 | $72.55 | +19.88% | 9,047,593 |
| Jun 2023 | $57.86 | $64.51 | $57.05 | $60.52 | +5.84% | 9,791,229 |
| May 2023 | $59.87 | $61.41 | $52.32 | $57.18 | -4.72% | 11,642,823 |
| Apr 2023 | $57.67 | $62.04 | $54.56 | $60.01 | +4.53% | 13,582,929 |
| Mar 2023 | $70.91 | $72.02 | $49.34 | $57.41 | -19.59% | 28,870,023 |
| Feb 2023 | $67.89 | $73.17 | $67.75 | $71.40 | +4.02% | 8,601,462 |
| Jan 2023 | $66.35 | $70.02 | $62.63 | $68.64 | +3.50% | 10,581,499 |
| Dec 2022 | $72.94 | $73.59 | $62.55 | $66.32 | -9.18% | 11,499,415 |
| Nov 2022 | $71.39 | $74.00 | $65.47 | $73.02 | +3.25% | 9,692,258 |
| Oct 2022 | $73.14 | $77.45 | $67.40 | $70.72 | -1.86% | 16,103,054 |
| Sep 2022 | $76.84 | $82.05 | $70.69 | $72.06 | -6.68% | 11,896,065 |
| Aug 2022 | $77.67 | $82.71 | $75.78 | $77.22 | -0.58% | 10,846,645 |
| Jul 2022 | $76.74 | $83.22 | $73.08 | $77.67 | +0.96% | 9,648,830 |
| Jun 2022 | $81.26 | $83.64 | $74.42 | $76.93 | -5.85% | 13,489,320 |
| May 2022 | $78.70 | $82.69 | $75.20 | $81.71 | +4.77% | 10,523,023 |
| Apr 2022 | $82.67 | $84.38 | $76.91 | $77.99 | -4.59% | 11,552,431 |
| Mar 2022 | $92.05 | $92.51 | $77.11 | $81.74 | -11.01% | 21,804,485 |
| Feb 2022 | $89.69 | $95.28 | $84.10 | $91.85 | +3.01% | 10,155,807 |
| Jan 2022 | $82.98 | $99.49 | $82.37 | $89.17 | +8.69% | 16,410,183 |
| Dec 2021 | $79.49 | $82.97 | $74.52 | $82.04 | +5.42% | 8,213,074 |
| Nov 2021 | $81.83 | $87.15 | $77.18 | $77.82 | -4.44% | 7,247,531 |
| Oct 2021 | $78.06 | $85.59 | $77.57 | $81.44 | +4.85% | 8,932,569 |
| Sep 2021 | $76.11 | $80.00 | $70.00 | $77.67 | +2.28% | 10,193,640 |
| Aug 2021 | $73.31 | $78.40 | $70.93 | $75.94 | +4.37% | 8,319,472 |
| Jul 2021 | $75.25 | $76.49 | $68.31 | $72.76 | -3.05% | 10,290,161 |
| Jun 2021 | $82.65 | $83.72 | $71.69 | $75.05 | -8.04% | 13,875,511 |
| May 2021 | $75.64 | $82.77 | $73.98 | $81.61 | +10.34% | 13,596,597 |
| Apr 2021 | $69.83 | $77.04 | $68.84 | $73.96 | +5.18% | 9,697,585 |
| Mar 2021 | $68.56 | $75.16 | $66.80 | $70.32 | +5.24% | 15,250,003 |
| Feb 2021 | $57.14 | $70.68 | $57.10 | $66.82 | +17.74% | 9,758,868 |
| Jan 2021 | $56.56 | $61.86 | $54.01 | $56.75 | +0.76% | 11,027,727 |
| Dec 2020 | $49.52 | $57.37 | $49.29 | $56.32 | +16.05% | 11,112,335 |
| Nov 2020 | $42.94 | $52.84 | $42.28 | $48.53 | +15.00% | 12,164,687 |
| Oct 2020 | $36.49 | $42.64 | $35.82 | $42.20 | +16.35% | 11,301,130 |
| Sep 2020 | $37.25 | $39.13 | $34.30 | $36.27 | -2.08% | 12,365,753 |
| Aug 2020 | $37.03 | $40.40 | $35.51 | $37.04 | -0.19% | 13,000,888 |
| Jul 2020 | $37.49 | $40.45 | $34.05 | $37.11 | -0.16% | 12,491,599 |
| Jun 2020 | $39.28 | $45.94 | $35.17 | $37.17 | -5.87% | 16,781,784 |
| May 2020 | $37.36 | $41.74 | $31.33 | $39.49 | +2.33% | 17,804,374 |
| Apr 2020 | $32.55 | $42.56 | $31.21 | $38.59 | +10.26% | 22,140,239 |
| Mar 2020 | $47.95 | $50.31 | $23.69 | $35.00 | -27.05% | 38,588,778 |
| Feb 2020 | $56.15 | $58.38 | $46.92 | $47.98 | -14.26% | 14,745,117 |
| Jan 2020 | $58.92 | $61.46 | $55.70 | $55.96 | -4.75% | 10,227,464 |
| Dec 2019 | $55.61 | $59.67 | $53.77 | $58.75 | +6.22% | 10,228,321 |
| Nov 2019 | $54.89 | $56.92 | $54.18 | $55.31 | +1.56% | 10,981,244 |
| Oct 2019 | $54.24 | $56.64 | $52.43 | $54.46 | +0.70% | 13,480,424 |
| Sep 2019 | $52.21 | $55.52 | $51.27 | $54.08 | +2.87% | 10,366,691 |
| Aug 2019 | $57.47 | $57.74 | $50.13 | $52.57 | -8.67% | 9,589,150 |
| Jul 2019 | $54.86 | $58.67 | $54.14 | $57.56 | +6.12% | 10,892,637 |
| Jun 2019 | $52.33 | $54.54 | $51.93 | $54.24 | +3.89% | 8,871,790 |
| May 2019 | $57.79 | $58.99 | $52.07 | $52.21 | -9.53% | 9,665,482 |
| Apr 2019 | $52.47 | $58.64 | $52.20 | $57.71 | +10.70% | 12,044,847 |
| Mar 2019 | $56.61 | $56.85 | $49.23 | $52.13 | -7.54% | 14,297,181 |
| Feb 2019 | $54.84 | $57.50 | $52.70 | $56.38 | +3.24% | 9,684,885 |
| Jan 2019 | $46.30 | $55.84 | $45.93 | $54.61 | +15.65% | 13,597,461 |
| Dec 2018 | $56.99 | $58.55 | $44.22 | $47.22 | -16.28% | 15,633,057 |
| Nov 2018 | $52.26 | $56.54 | $51.82 | $56.40 | +8.44% | 15,626,006 |
| Oct 2018 | $51.67 | $53.02 | $47.22 | $52.01 | +1.48% | 19,431,480 |
| Sep 2018 | $50.35 | $53.00 | $49.81 | $51.25 | +1.81% | 10,983,872 |
| Aug 2018 | $49.73 | $52.50 | $49.30 | $50.34 | +1.43% | 13,303,178 |
| Jul 2018 | $44.73 | $51.87 | $44.37 | $49.63 | +9.78% | 13,007,292 |
| Jun 2018 | $45.62 | $48.18 | $45.06 | $45.21 | -0.07% | 11,804,055 |
| May 2018 | $46.20 | $47.91 | $45.19 | $45.24 | -2.27% | 11,195,290 |
| Apr 2018 | $41.48 | $48.11 | $41.48 | $46.29 | +11.22% | 20,034,173 |
| Mar 2018 | $41.96 | $45.13 | $40.80 | $41.62 | -0.93% | 19,728,255 |
| Feb 2018 | $40.48 | $46.83 | $38.83 | $42.01 | +3.37% | 15,669,494 |
| Jan 2018 | $35.83 | $42.22 | $35.18 | $40.64 | +14.51% | 19,190,691 |
| Dec 2017 | $35.47 | $36.96 | $34.20 | $35.49 | +0.37% | 22,750,220 |
| Nov 2017 | $36.58 | $37.03 | $32.27 | $35.36 | -3.60% | 28,447,701 |
| Oct 2017 | $35.74 | $37.87 | $32.05 | $36.68 | +2.06% | 33,107,120 |
| Sep 2017 | $39.99 | $41.25 | $34.47 | $35.94 | -9.95% | 28,236,501 |
| Aug 2017 | $42.50 | $42.68 | $39.02 | $39.91 | -5.29% | 8,178,724 |
| Jul 2017 | $41.83 | $43.46 | $40.71 | $42.14 | +1.03% | 6,512,307 |
| Jun 2017 | $37.32 | $42.11 | $36.52 | $41.71 | +12.12% | 11,765,647 |
| May 2017 | $42.09 | $42.92 | $36.69 | $37.20 | -11.24% | 9,217,860 |
| Apr 2017 | $40.75 | $43.38 | $38.35 | $41.91 | +2.90% | 9,852,352 |
| Mar 2017 | $44.97 | $45.79 | $37.57 | $40.73 | -7.56% | 17,777,346 |
| Feb 2017 | $44.83 | $45.96 | $42.36 | $44.06 | -0.83% | 8,182,784 |
| Jan 2017 | $44.48 | $45.71 | $42.71 | $44.43 | +1.39% | 9,502,709 |
| Dec 2016 | $40.96 | $44.91 | $40.29 | $43.82 | +7.80% | 14,005,291 |
| Nov 2016 | $36.50 | $42.83 | $35.08 | $40.65 | +11.98% | 13,929,523 |
| Oct 2016 | $37.86 | $39.45 | $36.27 | $36.30 | -5.02% | 11,031,689 |
| Sep 2016 | $39.44 | $39.88 | $37.04 | $38.22 | -2.77% | 11,718,300 |
| Aug 2016 | $33.61 | $39.50 | $33.35 | $39.31 | +16.68% | 18,122,700 |
| Jul 2016 | $29.06 | $33.79 | $27.49 | $33.69 | +14.98% | 11,608,700 |
| Jun 2016 | $31.05 | $31.53 | $26.72 | $29.30 | -6.51% | 10,482,500 |
| May 2016 | $29.91 | $31.86 | $28.45 | $31.34 | +5.45% | 10,392,400 |
| Apr 2016 | $28.36 | $30.42 | $26.49 | $29.72 | +3.88% | 10,407,500 |
| Mar 2016 | $26.72 | $28.99 | $26.29 | $28.61 | +7.96% | 11,108,900 |
| Feb 2016 | $24.76 | $26.87 | $23.51 | $26.50 | +5.41% | 16,072,500 |
| Jan 2016 | $27.69 | $28.18 | $22.40 | $25.14 | -11.29% | 14,575,500 |
| Dec 2015 | $29.85 | $30.18 | $26.60 | $28.34 | -4.61% | 18,139,400 |
| Nov 2015 | $30.04 | $31.02 | $28.09 | $29.71 | +0.47% | 13,810,400 |
| Oct 2015 | $30.13 | $32.79 | $28.77 | $29.57 | -2.18% | 18,783,200 |
| Sep 2015 | $28.53 | $31.42 | $27.92 | $30.23 | +2.96% | 16,829,100 |
| Aug 2015 | $30.59 | $31.60 | $27.17 | $29.36 | -4.11% | 18,249,900 |
| Jul 2015 | $29.10 | $31.99 | $27.96 | $30.62 | +6.10% | 33,852,400 |
| Jun 2015 | $32.55 | $34.95 | $27.38 | $28.86 | -11.17% | 35,858,400 |
| May 2015 | $32.54 | $34.41 | $31.91 | $32.49 | +0.19% | 13,639,600 |
| Apr 2015 | $34.35 | $35.81 | $32.25 | $32.43 | -5.70% | 15,717,000 |
| Mar 2015 | $34.64 | $35.83 | $33.36 | $34.39 | -0.35% | 17,904,500 |
| Feb 2015 | $30.87 | $34.70 | $30.66 | $34.51 | +11.94% | 10,032,200 |
| Jan 2015 | $34.19 | $34.35 | $30.29 | $30.83 | -9.46% | 12,616,200 |
| Dec 2014 | $32.50 | $34.44 | $31.39 | $34.05 | +4.32% | 14,023,900 |
| Nov 2014 | $31.90 | $32.95 | $30.77 | $32.64 | +2.38% | 9,902,000 |
| Oct 2014 | $29.40 | $32.26 | $26.53 | $31.88 | +8.29% | 19,996,500 |
| Sep 2014 | $31.17 | $32.80 | $29.10 | $29.44 | -4.91% | 17,254,600 |
| Aug 2014 | $31.80 | $31.93 | $30.27 | $30.96 | -2.95% | 17,805,000 |
| Jul 2014 | $34.15 | $34.95 | $31.76 | $31.90 | -6.67% | 30,011,900 |
| Jun 2014 | $30.18 | $34.75 | $29.96 | $34.18 | +13.25% | 16,247,700 |
| May 2014 | $30.88 | $31.45 | $27.90 | $30.18 | -2.33% | 11,185,200 |
| Apr 2014 | $31.05 | $31.90 | $28.80 | $30.90 | -0.29% | 14,456,200 |
| Mar 2014 | $28.30 | $31.78 | $28.03 | $30.99 | +8.39% | 19,289,100 |
| Feb 2014 | $26.49 | $28.82 | $24.71 | $28.59 | +8.30% | 22,815,900 |
| Jan 2014 | $28.60 | $29.13 | $26.33 | $26.40 | -8.11% | 23,135,700 |
| Dec 2013 | $28.56 | $29.34 | $26.93 | $28.73 | +0.52% | 15,109,900 |
| Nov 2013 | $25.27 | $29.05 | $25.15 | $28.58 | +13.14% | 17,838,300 |
| Oct 2013 | $26.25 | $26.94 | $23.97 | $25.26 | -3.77% | 30,542,900 |
| Sep 2013 | $31.26 | $32.01 | $25.80 | $26.25 | -15.49% | 32,351,400 |
| Aug 2013 | $33.11 | $34.34 | $30.80 | $31.06 | -5.59% | 11,278,500 |
| Jul 2013 | $30.45 | $34.10 | $30.37 | $32.90 | +8.33% | 15,335,500 |
| Jun 2013 | $30.15 | $30.58 | $28.25 | $30.37 | +1.23% | 12,361,900 |
| May 2013 | $28.49 | $31.00 | $27.87 | $30.00 | +5.30% | 13,602,100 |
| Apr 2013 | $27.69 | $29.62 | $26.60 | $28.49 | +3.22% | 24,556,500 |
| Mar 2013 | $27.66 | $29.78 | $26.97 | $27.60 | -1.15% | 15,613,900 |
| Feb 2013 | $26.99 | $29.05 | $26.61 | $27.92 | +4.02% | 18,360,600 |
| Jan 2013 | $21.24 | $26.90 | $21.01 | $26.84 | +29.10% | 23,437,300 |
| Dec 2012 | $19.84 | $20.91 | $19.32 | $20.79 | +5.16% | 12,641,400 |
| Nov 2012 | $19.40 | $20.52 | $18.06 | $19.77 | +2.28% | 14,521,800 |
| Oct 2012 | $17.48 | $19.73 | $17.27 | $19.33 | +10.77% | 20,153,800 |
| Sep 2012 | $15.85 | $19.26 | $15.57 | $17.45 | +10.16% | 19,001,800 |
| Aug 2012 | $15.16 | $16.60 | $14.42 | $15.84 | +5.11% | 25,580,500 |
| Jul 2012 | $16.48 | $16.89 | $13.38 | $15.07 | -9.27% | 39,908,800 |
| Jun 2012 | $14.82 | $16.84 | $13.51 | $16.61 | +8.78% | 44,464,100 |
| May 2012 | $17.20 | $18.00 | $14.30 | $15.27 | -13.73% | 20,470,750 |
| Apr 2012 | $20.30 | $21.40 | $17.20 | $17.70 | -13.66% | 14,655,760 |
| Mar 2012 | $19.30 | $23.20 | $17.90 | $20.50 | +7.89% | 22,048,880 |
| Feb 2012 | $15.80 | $19.30 | $15.70 | $19.00 | +21.02% | 17,806,640 |
| Jan 2012 | $14.10 | $17.50 | $14.10 | $15.70 | +12.95% | 15,446,740 |
| Dec 2011 | $14.40 | $15.70 | $10.80 | $13.90 | -6.71% | 24,591,200 |
| Nov 2011 | $18.00 | $18.80 | $13.20 | $14.90 | -19.89% | 14,155,400 |
| Oct 2011 | $15.00 | $19.60 | $12.00 | $18.60 | +24.00% | 28,076,130 |
| Sep 2011 | $20.90 | $21.40 | $13.00 | $15.00 | -27.88% | 21,361,731 |
| Aug 2011 | $24.40 | $24.90 | $16.90 | $20.80 | -13.33% | 26,305,030 |
| Jul 2011 | $27.60 | $28.60 | $22.40 | $24.00 | -13.04% | 23,158,860 |
| Jun 2011 | $28.90 | $29.20 | $25.80 | $27.60 | -4.83% | 15,427,770 |
| May 2011 | $31.80 | $32.30 | $27.60 | $29.00 | -7.94% | 18,204,800 |
| Apr 2011 | $29.20 | $33.00 | $29.10 | $31.50 | +7.88% | 19,068,690 |
| Mar 2011 | $32.70 | $32.90 | $28.30 | $29.20 | -10.15% | 18,758,229 |
| Feb 2011 | $32.20 | $35.90 | $30.70 | $32.50 | +1.25% | 25,887,040 |
| Jan 2011 | $31.80 | $33.80 | $30.80 | $32.10 | +2.23% | 21,481,250 |
| Dec 2010 | $28.80 | $31.60 | $28.40 | $31.40 | +9.03% | 25,798,510 |
| Nov 2010 | $27.60 | $30.20 | $26.80 | $28.80 | +5.49% | 22,382,420 |
| Oct 2010 | $29.10 | $29.80 | $26.80 | $27.30 | -5.86% | 22,536,320 |
| Sep 2010 | $25.90 | $29.90 | $25.70 | $29.00 | +13.73% | 23,342,090 |
| Aug 2010 | $29.00 | $29.00 | $24.00 | $25.50 | -11.15% | 19,016,220 |
| Jul 2010 | $28.20 | $29.50 | $23.70 | $28.70 | +7.09% | 32,927,660 |
| Jun 2010 | $30.00 | $31.10 | $24.90 | $26.80 | -11.55% | 32,633,840 |
| May 2010 | $41.10 | $41.10 | $27.10 | $30.30 | -23.29% | 70,009,360 |
| Apr 2010 | $28.80 | $42.30 | $28.70 | $39.50 | +35.74% | 108,988,480 |
| Mar 2010 | $19.30 | $29.30 | $19.20 | $29.10 | +50.78% | 22,861,700 |
| Feb 2010 | $21.40 | $21.80 | $17.00 | $19.30 | -10.23% | 12,612,840 |
| Jan 2010 | $22.90 | $24.10 | $20.90 | $21.50 | -4.87% | 14,174,150 |
| Dec 2009 | $24.30 | $26.80 | $21.00 | $22.60 | -4.64% | 10,516,630 |
| Nov 2009 | $21.20 | $25.90 | $19.10 | $23.70 | +9.72% | 11,883,780 |
| Oct 2009 | $28.10 | $29.00 | $21.00 | $21.60 | -23.67% | 18,140,540 |
| Sep 2009 | $21.40 | $29.50 | $19.20 | $28.30 | +31.63% | 40,385,750 |
| Aug 2009 | $13.00 | $23.00 | $12.50 | $21.50 | +69.29% | 39,804,100 |
| Jul 2009 | $22.70 | $22.70 | $10.00 | $12.70 | -42.27% | 13,637,160 |
| Jun 2009 | $28.40 | $29.70 | $21.20 | $22.00 | -25.42% | 6,448,520 |
| May 2009 | $28.60 | $36.50 | $25.50 | $29.50 | +3.15% | 4,460,670 |
| Apr 2009 | $20.80 | $36.60 | $20.20 | $28.60 | +32.41% | 5,614,400 |
| Mar 2009 | $19.90 | $29.90 | $18.20 | $21.60 | -1.82% | 5,511,528 |
| Feb 2009 | $27.00 | $27.90 | $14.20 | $22.00 | -19.71% | 5,306,420 |
| Jan 2009 | $51.50 | $55.80 | $23.50 | $27.40 | -46.90% | 5,532,750 |
| Dec 2008 | $60.50 | $62.70 | $46.10 | $51.60 | -17.44% | 3,743,500 |
| Nov 2008 | $73.80 | $76.30 | $52.50 | $62.50 | -17.76% | 2,849,460 |
| Oct 2008 | $82.00 | $90.00 | $57.20 | $76.00 | -8.32% | 3,298,040 |
| Sep 2008 | $82.30 | $124.50 | $71.00 | $82.90 | +1.72% | 5,591,580 |
| Aug 2008 | $68.90 | $91.80 | $65.00 | $81.50 | +18.63% | 3,458,690 |
| Jul 2008 | $64.30 | $75.60 | $49.50 | $68.70 | +4.25% | 9,447,340 |
| Jun 2008 | $108.30 | $108.30 | $62.90 | $65.90 | -39.54% | 7,773,170 |
| May 2008 | $123.80 | $133.30 | $107.70 | $109.00 | -12.59% | 3,585,360 |
| Apr 2008 | $117.70 | $125.00 | $106.70 | $124.70 | +6.95% | 3,877,450 |
| Mar 2008 | $112.20 | $122.00 | $100.00 | $116.60 | +5.62% | 4,337,460 |
| Feb 2008 | $136.90 | $141.80 | $110.00 | $110.40 | -18.34% | 4,930,800 |
| Jan 2008 | $107.70 | $136.60 | $85.00 | $135.20 | +27.55% | 7,452,890 |
| Dec 2007 | $95.40 | $109.10 | $94.00 | $106.00 | +10.30% | 4,378,280 |
| Nov 2007 | $105.50 | $105.50 | $84.10 | $96.10 | -8.91% | 7,021,780 |
| Oct 2007 | $122.70 | $126.50 | $101.00 | $105.50 | -14.09% | 3,925,820 |
| Sep 2007 | $123.30 | $129.00 | $116.30 | $122.80 | -0.49% | 1,868,540 |
| Aug 2007 | $131.10 | $135.20 | $113.10 | $123.40 | -6.44% | 4,789,290 |
| Jul 2007 | $160.60 | $162.70 | $131.20 | $131.90 | -17.92% | 3,415,260 |
| Jun 2007 | $172.40 | $175.10 | $158.80 | $160.70 | -6.62% | 2,441,560 |
| May 2007 | $167.90 | $173.90 | $165.40 | $172.10 | +2.38% | 2,273,200 |
| Apr 2007 | $165.10 | $172.10 | $157.50 | $168.10 | +1.51% | 2,554,030 |
| Mar 2007 | $174.40 | $175.10 | $155.10 | $165.60 | -5.43% | 3,019,920 |
| Feb 2007 | $182.30 | $190.50 | $174.10 | $175.10 | -4.11% | 2,255,520 |
| Jan 2007 | $179.90 | $182.90 | $175.30 | $182.60 | +1.73% | 1,738,830 |
| Dec 2006 | $177.60 | $180.50 | $168.60 | $179.50 | +1.41% | 1,493,850 |
| Nov 2006 | $181.90 | $184.00 | $175.00 | $177.00 | -2.69% | 1,329,100 |
| Oct 2006 | $195.00 | $197.50 | $178.80 | $181.90 | -6.43% | 2,239,070 |
| Sep 2006 | $190.70 | $201.90 | $188.50 | $194.40 | +2.05% | 1,011,980 |
| Aug 2006 | $180.30 | $191.50 | $178.50 | $190.50 | +5.89% | 993,830 |
| Jul 2006 | $192.20 | $195.90 | $169.70 | $179.90 | -6.30% | 1,057,200 |
| Jun 2006 | $192.50 | $199.10 | $184.00 | $192.00 | -0.88% | 1,019,660 |
| May 2006 | $205.70 | $209.50 | $188.80 | $193.70 | -6.33% | 1,350,840 |
| Apr 2006 | $207.60 | $220.00 | $205.00 | $206.80 | -0.39% | 1,216,820 |
| Mar 2006 | $204.50 | $209.10 | $194.40 | $207.60 | +1.62% | 1,003,100 |
| Feb 2006 | $203.00 | $206.50 | $195.00 | $204.30 | +0.59% | 911,510 |
| Jan 2006 | $213.10 | $216.10 | $198.10 | $203.10 | -3.97% | 1,358,450 |
| Dec 2005 | $223.00 | $223.40 | $209.20 | $211.50 | -4.64% | 754,580 |
| Nov 2005 | $201.50 | $231.50 | $200.30 | $221.80 | +9.48% | 988,270 |
| Oct 2005 | $242.30 | $244.00 | $197.80 | $202.60 | -16.35% | 1,529,940 |
| Sep 2005 | $274.90 | $277.40 | $241.50 | $242.20 | -11.44% | 992,360 |
| Aug 2005 | $258.50 | $274.30 | $258.50 | $273.50 | +6.01% | 727,280 |
| Jul 2005 | $250.20 | $261.50 | $245.00 | $258.00 | +2.42% | 962,860 |
| Jun 2005 | $236.70 | $257.40 | $231.60 | $251.90 | +6.96% | 1,441,460 |
| May 2005 | $231.10 | $244.30 | $226.00 | $235.50 | +1.77% | 626,130 |
| Apr 2005 | $243.70 | $245.50 | $225.20 | $231.40 | -4.85% | 823,030 |
| Mar 2005 | $266.70 | $275.00 | $235.30 | $243.20 | -8.19% | 1,094,520 |
| Feb 2005 | $267.80 | $274.20 | $260.00 | $264.90 | -0.71% | 483,880 |
| Jan 2005 | $285.40 | $286.70 | $259.00 | $266.80 | -7.46% | 522,870 |
| Dec 2004 | $262.90 | $290.00 | $262.40 | $288.30 | +8.79% | 675,370 |
| Nov 2004 | $257.50 | $276.10 | $254.20 | $265.00 | +3.03% | 432,440 |
| Oct 2004 | $260.90 | $268.50 | $241.80 | $257.20 | -2.21% | 578,240 |
| Sep 2004 | $244.50 | $263.90 | $240.30 | $263.00 | +8.68% | 436,580 |
| Aug 2004 | $225.20 | $247.50 | $222.50 | $242.00 | +6.42% | 518,570 |
| Jul 2004 | $214.70 | $227.90 | $212.50 | $227.40 | +6.34% | 553,260 |
| Jun 2004 | $216.25 | $216.95 | $210.00 | $213.85 | -1.04% | 651,720 |
| May 2004 | $210.20 | $218.05 | $199.50 | $216.10 | +2.78% | 942,160 |
| Apr 2004 | $216.35 | $220.50 | $201.75 | $210.25 | -2.44% | 779,060 |
| Mar 2004 | $223.40 | $230.40 | $213.65 | $215.50 | -3.79% | 764,660 |
| Feb 2004 | $221.00 | $229.60 | $217.70 | $224.00 | +1.22% | 830,260 |
| Jan 2004 | $225.35 | $240.95 | $220.25 | $221.30 | -1.32% | 851,100 |
| Dec 2003 | $236.80 | $239.50 | $222.75 | $224.25 | -5.18% | 500,460 |
| Nov 2003 | $224.75 | $238.05 | $224.60 | $236.50 | +5.65% | 513,340 |
| Oct 2003 | $198.10 | $225.00 | $196.25 | $223.85 | +12.49% | 675,980 |
| Sep 2003 | $188.75 | $207.15 | $187.50 | $199.00 | +5.63% | 940,800 |
| Aug 2003 | $187.50 | $188.70 | $181.15 | $188.40 | +0.27% | 500,980 |
| Jul 2003 | $192.00 | $202.35 | $187.50 | $187.90 | -2.49% | 1,538,300 |
| Jun 2003 | $198.55 | $206.00 | $187.55 | $192.70 | -2.41% | 1,298,360 |
| May 2003 | $182.50 | $198.35 | $180.10 | $197.45 | +8.13% | 1,115,700 |
| Apr 2003 | $170.00 | $184.40 | $169.75 | $182.60 | +7.44% | 1,191,520 |
| Mar 2003 | $169.70 | $173.20 | $161.25 | $169.95 | +0.30% | 502,920 |
| Feb 2003 | $167.25 | $170.40 | $158.50 | $169.45 | +0.86% | 625,660 |
| Jan 2003 | $170.55 | $175.50 | $163.55 | $168.00 | -0.59% | 686,900 |
| Dec 2002 | $168.70 | $172.95 | $162.50 | $169.00 | +0.51% | 2,334,000 |
| Nov 2002 | $162.25 | $171.00 | $154.95 | $168.15 | +3.83% | 640,140 |
| Oct 2002 | $159.45 | $166.40 | $139.85 | $161.95 | +2.50% | 985,000 |
| Sep 2002 | $172.85 | $174.80 | $155.00 | $158.00 | -9.22% | 394,680 |
| Aug 2002 | $174.60 | $180.50 | $166.70 | $174.05 | -0.49% | 680,420 |
| Jul 2002 | $169.00 | $175.00 | $140.50 | $174.90 | +3.86% | 666,600 |
| Jun 2002 | $159.50 | $169.00 | $153.35 | $168.40 | +5.58% | 503,900 |
| May 2002 | $145.05 | $161.50 | $145.00 | $159.50 | +8.47% | 557,240 |
| Apr 2002 | $145.90 | $149.95 | $141.25 | $147.05 | +0.65% | 413,400 |
| Mar 2002 | $145.00 | $150.40 | $142.75 | $146.10 | +0.69% | 295,360 |
| Feb 2002 | $141.80 | $147.80 | $136.95 | $145.10 | +2.94% | 362,540 |
| Jan 2002 | $144.90 | $150.20 | $138.90 | $140.95 | -3.06% | 414,800 |
| Dec 2001 | $142.55 | $146.35 | $138.00 | $145.40 | +1.43% | 781,140 |
| Nov 2001 | $146.75 | $149.50 | $142.05 | $143.35 | -2.38% | 265,160 |
| Oct 2001 | $157.55 | $157.75 | $135.35 | $146.85 | -5.87% | 743,880 |
| Sep 2001 | $160.25 | $164.35 | $134.45 | $156.00 | -3.26% | 494,580 |
| Aug 2001 | $175.75 | $183.00 | $151.95 | $161.25 | -7.78% | 771,420 |
| Jul 2001 | $162.05 | $175.55 | $157.50 | $174.85 | +6.16% | 638,100 |
| Jun 2001 | $156.70 | $164.75 | $153.50 | $164.70 | +5.07% | 556,540 |
| May 2001 | $152.80 | $158.50 | $149.95 | $156.75 | +3.09% | 403,300 |
| Apr 2001 | $147.19 | $155.65 | $141.88 | $152.05 | +3.25% | 507,880 |
| Mar 2001 | $135.31 | $147.81 | $133.13 | $147.27 | +8.08% | 537,660 |
| Feb 2001 | $135.00 | $138.13 | $130.00 | $136.25 | +0.93% | 357,860 |
| Jan 2001 | $130.63 | $136.56 | $125.94 | $135.00 | +2.61% | 350,420 |
| Dec 2000 | $126.25 | $132.81 | $124.38 | $131.56 | +4.47% | 552,060 |
| Nov 2000 | $138.75 | $141.25 | $118.75 | $125.94 | -9.44% | 508,560 |
| Oct 2000 | $135.63 | $143.75 | $116.88 | $139.06 | +2.77% | 1,104,700 |
| Sep 2000 | $103.13 | $135.31 | $103.13 | $135.31 | +31.21% | 615,260 |
| Aug 2000 | $107.50 | $111.25 | $96.88 | $103.13 | -5.17% | 313,320 |
| Jul 2000 | $98.13 | $112.19 | $95.94 | $108.75 | +14.10% | 257,740 |
| Jun 2000 | $113.44 | $117.19 | $94.38 | $95.31 | -16.67% | 440,720 |
| May 2000 | $101.25 | $114.38 | $97.50 | $114.38 | +13.66% | 296,120 |
| Apr 2000 | $112.50 | $121.25 | $98.75 | $100.63 | -9.30% | 343,180 |
| Mar 2000 | $110.00 | $115.31 | $90.63 | $110.94 | -0.56% | 520,640 |
| Feb 2000 | $124.38 | $130.00 | $99.06 | $111.56 | -10.75% | 513,100 |
| Jan 2000 | $138.91 | $140.00 | $110.31 | $125.00 | -10.51% | 567,800 |
| Dec 1999 | $142.81 | $145.31 | $125.00 | $139.69 | -2.83% | 389,460 |
| Nov 1999 | $149.38 | $161.88 | $142.50 | $143.75 | -3.97% | 382,820 |
| Oct 1999 | $136.88 | $151.88 | $133.44 | $149.69 | +7.88% | 358,580 |
| Sep 1999 | $135.63 | $139.38 | $129.06 | $138.75 | +0.68% | 326,720 |
| Aug 1999 | $145.00 | $147.50 | $135.63 | $137.81 | -4.96% | 370,640 |
| Jul 1999 | $149.38 | $155.63 | $143.44 | $145.00 | -4.33% | 463,940 |
| Jun 1999 | $155.00 | $157.50 | $144.06 | $151.56 | -0.41% | 669,940 |
| May 1999 | $154.38 | $157.50 | $140.00 | $152.19 | -1.81% | 536,440 |
| Apr 1999 | $157.19 | $166.25 | $150.00 | $155.00 | +0.40% | 459,940 |
| Mar 1999 | $165.63 | $176.25 | $153.75 | $154.38 | -6.97% | 418,680 |
| Feb 1999 | $175.00 | $182.50 | $165.00 | $165.94 | +4.32% | 383,040 |
| Jan 1999 | $168.75 | $189.38 | $155.00 | $159.06 | -6.43% | 760,000 |
| Dec 1998 | $148.13 | $171.88 | $147.81 | $170.00 | +14.29% | 485,040 |
| Nov 1998 | $152.50 | $161.25 | $147.50 | $148.75 | -2.06% | 345,800 |
| Oct 1998 | $140.63 | $152.50 | $124.38 | $151.88 | +7.05% | 573,280 |
| Sep 1998 | $143.75 | $165.00 | $140.00 | $141.88 | +1.34% | 600,040 |
| Aug 1998 | $177.50 | $180.63 | $140.00 | $140.00 | -21.68% | 806,440 |
| Jul 1998 | $168.75 | $187.50 | $165.63 | $178.75 | +7.52% | 640,660 |
| Jun 1998 | $170.63 | $175.00 | $158.13 | $166.25 | -4.14% | 739,000 |
| May 1998 | $176.88 | $181.56 | $170.00 | $173.44 | -1.25% | 524,400 |
| Apr 1998 | $147.19 | $177.50 | $145.47 | $175.63 | +19.70% | 989,000 |
| Mar 1998 | $132.81 | $148.13 | $130.16 | $146.72 | +12.25% | 805,000 |
| Feb 1998 | $120.63 | $137.50 | $120.00 | $130.70 | +8.78% | 679,760 |
| Jan 1998 | $123.75 | $128.59 | $115.00 | $120.16 | -2.90% | 1,059,200 |
| Dec 1997 | $132.81 | $136.25 | $120.31 | $123.75 | -7.04% | 682,600 |
| Nov 1997 | $116.25 | $133.13 | $112.50 | $133.13 | +15.76% | 432,640 |
| Oct 1997 | $132.50 | $132.50 | $113.13 | $115.00 | -13.21% | 861,720 |
| Sep 1997 | $107.50 | $142.50 | $107.50 | $132.50 | +22.54% | 974,720 |
| Aug 1997 | $105.94 | $108.44 | $104.38 | $108.13 | +2.98% | 655,640 |
| Jul 1997 | $100.94 | $106.88 | $100.00 | $105.00 | +4.02% | 918,720 |
| Jun 1997 | $92.50 | $107.81 | $91.88 | $100.94 | +9.49% | 984,080 |
| May 1997 | $84.69 | $93.44 | $83.75 | $92.19 | +8.06% | 742,160 |
| Apr 1997 | $88.75 | $89.69 | $84.69 | $85.31 | -3.87% | 422,600 |
| Mar 1997 | $89.38 | $90.00 | $88.13 | $88.75 | -1.39% | 381,280 |
| Feb 1997 | $84.38 | $92.50 | $82.19 | $90.00 | +6.67% | 787,560 |
| Jan 1997 | $84.38 | $85.63 | $83.13 | $84.38 | 0.00% | 1,139,960 |
| Dec 1996 | $81.56 | $87.50 | $77.50 | $84.38 | +3.85% | 1,312,560 |
| Nov 1996 | $64.69 | $81.56 | $64.06 | $81.25 | +23.81% | 570,920 |
| Oct 1996 | $67.50 | $68.13 | $64.69 | $65.63 | -2.78% | 314,560 |
| Sep 1996 | $64.38 | $70.63 | $63.75 | $67.50 | +3.85% | 292,760 |
| Aug 1996 | $59.06 | $67.50 | $58.75 | $65.00 | +10.05% | 575,240 |
| Jul 1996 | $56.56 | $60.31 | $55.94 | $59.06 | +5.00% | 408,360 |
| Jun 1996 | $58.91 | $58.91 | $55.63 | $56.25 | -4.51% | 353,920 |
| May 1996 | $58.13 | $59.84 | $57.03 | $58.91 | +1.34% | 474,160 |
| Apr 1996 | $58.44 | $59.06 | $54.53 | $58.13 | +0.54% | 733,440 |
| Mar 1996 | $55.31 | $58.28 | $54.38 | $57.81 | +5.11% | 379,360 |
| Feb 1996 | $50.63 | $55.47 | $50.63 | $55.00 | +7.65% | 380,080 |
| Jan 1996 | $48.44 | $51.09 | $48.13 | $51.09 | +5.48% | 287,760 |
| Dec 1995 | $48.28 | $49.38 | $47.81 | $48.44 | +1.31% | 263,520 |
| Nov 1995 | $48.44 | $48.44 | $47.66 | $47.81 | -0.97% | 273,600 |
| Oct 1995 | $48.75 | $49.84 | $47.50 | $48.28 | -0.32% | 387,280 |
| Sep 1995 | $46.56 | $48.75 | $46.56 | $48.44 | +4.38% | 264,240 |
| Aug 1995 | $45.00 | $46.72 | $44.69 | $46.41 | +3.13% | 222,400 |
| Jul 1995 | $44.69 | $45.47 | $44.22 | $45.00 | +1.41% | 354,320 |
| Jun 1995 | $43.28 | $44.53 | $42.50 | $44.38 | +2.53% | 515,840 |
| May 1995 | $40.16 | $43.28 | $40.16 | $43.28 | +7.16% | 432,240 |
| Apr 1995 | $39.06 | $40.63 | $39.06 | $40.39 | +2.58% | 501,280 |
| Mar 1995 | $37.81 | $39.69 | $37.81 | $39.38 | +4.13% | 216,480 |
| Feb 1995 | $36.88 | $38.13 | $36.72 | $37.81 | +2.98% | 501,440 |
| Jan 1995 | $35.16 | $37.34 | $35.00 | $36.72 | +4.44% | 349,840 |
| Dec 1994 | $37.81 | $37.81 | $33.75 | $35.16 | -7.02% | 1,334,960 |
| Nov 1994 | $37.97 | $38.13 | $37.34 | $37.81 | -0.82% | 457,840 |
| Oct 1994 | $41.41 | $41.56 | $37.50 | $38.13 | -7.92% | 743,200 |
| Sep 1994 | $41.25 | $41.56 | $40.94 | $41.41 | -0.38% | 416,560 |
| Aug 1994 | $40.00 | $41.56 | $40.00 | $41.56 | +3.10% | 226,960 |
| Jul 1994 | $39.38 | $40.31 | $39.22 | $40.31 | +3.20% | 489,200 |
| Jun 1994 | $40.31 | $40.63 | $38.75 | $39.06 | -3.10% | 416,160 |
| May 1994 | $40.00 | $40.94 | $40.00 | $40.31 | 0.00% | 545,840 |
| Apr 1994 | $39.38 | $40.31 | $39.06 | $40.31 | +2.38% | 525,440 |
| Mar 1994 | $40.00 | $40.31 | $39.38 | $39.38 | -3.08% | 397,520 |
| Feb 1994 | $40.00 | $40.63 | $38.13 | $40.63 | +1.56% | 406,240 |
| Jan 1994 | $38.75 | $40.00 | $38.44 | $40.00 | +3.23% | 490,400 |
| Dec 1993 | $37.19 | $39.38 | $37.19 | $38.75 | +4.20% | 391,200 |
| Nov 1993 | $39.69 | $40.31 | $37.19 | $37.19 | -7.39% | 503,680 |
| Oct 1993 | $37.19 | $40.31 | $37.03 | $40.16 | +7.98% | 531,760 |
| Sep 1993 | $35.47 | $37.81 | $35.31 | $37.19 | +5.31% | 546,080 |
| Aug 1993 | $36.41 | $37.50 | $35.31 | $35.31 | -4.24% | 819,040 |
| Jul 1993 | $33.44 | $36.88 | $32.81 | $36.88 | +12.38% | 354,160 |
| Jun 1993 | $31.56 | $33.44 | $30.31 | $32.81 | +5.00% | 340,960 |
| May 1993 | $34.38 | $34.38 | $30.31 | $31.25 | -7.41% | 779,840 |
| Apr 1993 | $36.25 | $36.25 | $33.44 | $33.75 | -7.69% | 432,880 |
| Mar 1993 | $33.13 | $37.50 | $33.13 | $36.56 | +9.35% | 886,240 |
| Feb 1993 | $38.44 | $39.06 | $33.13 | $33.44 | -13.01% | 859,920 |
| Jan 1993 | $37.81 | $39.06 | $35.31 | $38.44 | +1.65% | 459,440 |
| Dec 1992 | $32.50 | $37.81 | $32.50 | $37.81 | +14.15% | 529,360 |
| Nov 1992 | $31.25 | $33.13 | $30.94 | $33.13 | +7.07% | 684,960 |
| Oct 1992 | $30.63 | $31.88 | $30.63 | $30.94 | -1.00% | 251,840 |
| Sep 1992 | $31.25 | $31.88 | $30.63 | $31.25 | -0.99% | 186,400 |
| Aug 1992 | $33.44 | $34.06 | $31.25 | $31.56 | -7.34% | 161,440 |
| Jul 1992 | $34.06 | $35.31 | $33.13 | $34.06 | -0.91% | 323,440 |
| Jun 1992 | $34.06 | $34.69 | $31.56 | $34.38 | -0.90% | 713,120 |
| May 1992 | $31.72 | $34.69 | $31.25 | $34.69 | +9.90% | 572,800 |
| Apr 1992 | $30.00 | $31.88 | $29.69 | $31.56 | +5.21% | 564,720 |
| Mar 1992 | $30.31 | $30.31 | $29.69 | $30.00 | -3.03% | 439,520 |
| Feb 1992 | $29.06 | $31.88 | $29.06 | $30.94 | +4.21% | 947,760 |
| Jan 1992 | $23.44 | $30.16 | $23.44 | $29.69 | +23.38% | 1,127,920 |
| Dec 1991 | $22.50 | $24.38 | $22.50 | $24.06 | +6.94% | 585,520 |
| Nov 1991 | $22.19 | $23.44 | $21.88 | $22.50 | +1.41% | 245,840 |
| Oct 1991 | $20.94 | $22.19 | $20.94 | $22.19 | +5.18% | 374,320 |
| Sep 1991 | $21.56 | $21.56 | $20.63 | $21.09 | -2.17% | 304,240 |
| Aug 1991 | $22.19 | $23.13 | $21.25 | $21.56 | -4.17% | 588,560 |
| Jul 1991 | $22.50 | $23.13 | $22.19 | $22.50 | -1.37% | 613,360 |
| Jun 1991 | $22.81 | $23.44 | $22.03 | $22.81 | 0.00% | 751,840 |
| May 1991 | $23.44 | $23.75 | $22.81 | $22.81 | -3.95% | 297,360 |
| Apr 1991 | $21.41 | $25.00 | $20.94 | $23.75 | +13.43% | 620,720 |
| Mar 1991 | $21.88 | $22.19 | $20.78 | $20.94 | -1.47% | 653,840 |
| Feb 1991 | $19.06 | $21.88 | $18.91 | $21.25 | +9.68% | 573,920 |
| Jan 1991 | $21.56 | $22.81 | $18.44 | $19.38 | -10.40% | 471,120 |
| Dec 1990 | $22.38 | $22.50 | $20.50 | $21.63 | -3.35% | 514,800 |
| Nov 1990 | $21.75 | $22.63 | $21.50 | $22.38 | +2.87% | 393,200 |
| Oct 1990 | $19.63 | $22.88 | $18.88 | $21.75 | +11.54% | 267,200 |
| Sep 1990 | $22.50 | $22.75 | $19.00 | $19.50 | -10.34% | 318,600 |
| Aug 1990 | $23.00 | $23.13 | $20.13 | $21.75 | -5.95% | 233,800 |
| Jul 1990 | $23.25 | $23.75 | $22.13 | $23.13 | -1.60% | 151,200 |
| Jun 1990 | $20.75 | $23.75 | $20.25 | $23.50 | +16.05% | 445,600 |
| May 1990 | $22.25 | $23.50 | $19.75 | $20.25 | -8.99% | 224,600 |
| Apr 1990 | $23.88 | $23.88 | $22.25 | $22.25 | -6.81% | 152,000 |
| Mar 1990 | $23.88 | $24.00 | $23.00 | $23.88 | 0.00% | 278,800 |
| Feb 1990 | $23.00 | $23.88 | $22.75 | $23.88 | +3.80% | 368,400 |
| Jan 1990 | $23.56 | $23.88 | $22.75 | $23.00 | -2.13% | 235,800 |
| Dec 1989 | $24.00 | $24.00 | $21.75 | $23.50 | -2.08% | 166,800 |
| Nov 1989 | $24.00 | $24.25 | $23.63 | $24.00 | 0.00% | 184,800 |
| Oct 1989 | $21.75 | $25.00 | $20.75 | $24.00 | +10.34% | 1,179,600 |
| Sep 1989 | $19.50 | $22.00 | $19.13 | $21.75 | +8.75% | 316,200 |
| Aug 1989 | $20.25 | $22.00 | $18.00 | $20.00 | -1.23% | 545,600 |
| Jul 1989 | $13.63 | $22.00 | $13.63 | $20.25 | +46.61% | 956,800 |
| Jun 1989 | $13.50 | $14.00 | $13.50 | $13.81 | +2.31% | 220,600 |
| May 1989 | $13.38 | $13.63 | $13.13 | $13.50 | +0.93% | 291,600 |
| Apr 1989 | $12.75 | $13.38 | $12.38 | $13.38 | +4.90% | 187,400 |
| Mar 1989 | $12.00 | $12.75 | $11.88 | $12.75 | +4.08% | 312,000 |
| Feb 1989 | $11.88 | $12.25 | $11.88 | $12.25 | +3.16% | 178,800 |
| Jan 1989 | $12.25 | $12.38 | $11.88 | $11.88 | -3.06% | 271,000 |
| Dec 1988 | $12.00 | $12.50 | $11.63 | $12.25 | +4.26% | 126,600 |
| Nov 1988 | $11.81 | $11.88 | $11.50 | $11.75 | -0.53% | 351,200 |
| Oct 1988 | $11.69 | $12.00 | $11.38 | $11.81 | +1.07% | 634,000 |
| Sep 1988 | $11.75 | $11.88 | $11.38 | $11.69 | -0.53% | 34,000 |
| Aug 1988 | $12.50 | $12.63 | $11.25 | $11.75 | -6.00% | 286,800 |
| Jul 1988 | $12.50 | $13.50 | $12.25 | $12.50 | 0.00% | 257,600 |
| Jun 1988 | $11.13 | $13.00 | $11.13 | $12.50 | +12.36% | 246,400 |
| May 1988 | $11.50 | $11.50 | $11.00 | $11.13 | -3.26% | 382,400 |
| Apr 1988 | $11.25 | $11.50 | $11.13 | $11.50 | +2.22% | 60,400 |
| Mar 1988 | $11.00 | $11.63 | $11.00 | $11.25 | +2.27% | 588,000 |
| Feb 1988 | $9.75 | $11.50 | $9.75 | $11.00 | +12.82% | 226,200 |
| Jan 1988 | $10.63 | $11.38 | $9.63 | $9.75 | -8.24% | 310,600 |
| Dec 1987 | $11.13 | $11.13 | $9.38 | $10.63 | -4.49% | 286,000 |
| Nov 1987 | $11.50 | $11.63 | $9.63 | $11.13 | -3.26% | 1,031,200 |
| Oct 1987 | $13.25 | $14.00 | $10.75 | $11.50 | -13.21% | 906,000 |
| Sep 1987 | $14.19 | $14.25 | $13.25 | $13.25 | -6.61% | 471,000 |
| Aug 1987 | $13.44 | $14.25 | $13.13 | $14.19 | +5.58% | 394,400 |
| Jul 1987 | $14.75 | $14.75 | $12.38 | $13.44 | -9.66% | 898,200 |
| Jun 1987 | $15.75 | $15.75 | $14.63 | $14.88 | -5.56% | 421,400 |
| May 1987 | $16.13 | $16.50 | $15.50 | $15.75 | -2.33% | 329,600 |
| Apr 1987 | $18.25 | $18.88 | $16.13 | $16.13 | -11.64% | 444,600 |
| Mar 1987 | $17.56 | $20.00 | $17.38 | $18.25 | +3.91% | 1,508,800 |
| Feb 1987 | $17.25 | $17.63 | $17.25 | $17.56 | +1.81% | 99,400 |
| Jan 1987 | $16.63 | $17.75 | $16.38 | $17.25 | +3.76% | 349,600 |
| Dec 1986 | $14.88 | $17.50 | $14.63 | $16.63 | +13.68% | 417,600 |
| Nov 1986 | $15.00 | $15.38 | $13.88 | $14.63 | -2.50% | 234,600 |
| Oct 1986 | $14.88 | $15.13 | $13.88 | $15.00 | +0.84% | 196,800 |
| Sep 1986 | $16.38 | $16.50 | $13.63 | $14.88 | -9.16% | 307,200 |
| Aug 1986 | $15.50 | $16.38 | $15.13 | $16.38 | +7.38% | 1,944,000 |
| Jul 1986 | $17.50 | $18.00 | $14.75 | $15.25 | -12.86% | 438,800 |
| Jun 1986 | $15.50 | $18.19 | $15.50 | $17.50 | +12.90% | 404,000 |
| May 1986 | $16.38 | $16.88 | $14.25 | $15.50 | -5.34% | 456,200 |
| Apr 1986 | $16.75 | $17.50 | $16.00 | $16.38 | -2.24% | 423,200 |
| Mar 1986 | $14.50 | $17.25 | $14.50 | $16.75 | +15.52% | 336,600 |
| Feb 1986 | $14.25 | $14.63 | $13.75 | $14.50 | +1.75% | 306,400 |
| Jan 1986 | $12.25 | $14.63 | $12.00 | $14.25 | +16.33% | 1,003,400 |
| Dec 1985 | $11.50 | $12.25 | $11.19 | $12.25 | +6.52% | 371,000 |
| Nov 1985 | $9.69 | $11.63 | $9.50 | $11.50 | +18.71% | 794,800 |
| Oct 1985 | $9.75 | $10.00 | $8.81 | $9.69 | -0.64% | 2,855,000 |
| Sep 1985 | $11.00 | $11.50 | $9.13 | $9.75 | -5.64% | 117,400 |
| Aug 1985 | $9.38 | $10.67 | $9.33 | $10.33 | +10.22% | 183,600 |
| Jul 1985 | $8.50 | $9.83 | $8.33 | $9.38 | +10.29% | 330,000 |
| Jun 1985 | $8.33 | $8.58 | $8.17 | $8.50 | +3.03% | 64,800 |
| May 1985 | $8.42 | $8.42 | $8.08 | $8.25 | -1.98% | 252,600 |
| Apr 1985 | $8.00 | $8.42 | $7.42 | $8.42 | +3.06% | 345,600 |
| Mar 1985 | $7.67 | $8.50 | $7.67 | $8.17 | +6.52% | 39,000 |
| Feb 1985 | $7.08 | $8.00 | $7.00 | $7.67 | +8.24% | 101,400 |
| Jan 1985 | $5.58 | $7.58 | $5.58 | $7.08 | +26.87% | 103,800 |
| Dec 1984 | $5.83 | $6.13 | $5.54 | $5.58 | -4.29% | 47,400 |
| Nov 1984 | $5.71 | $6.33 | $5.71 | $5.83 | +2.19% | 103,200 |
| Oct 1984 | $5.04 | $6.25 | $5.04 | $5.71 | +13.22% | 133,200 |
| Sep 1984 | $4.79 | $5.33 | $4.79 | $5.04 | +5.22% | 65,400 |
| Aug 1984 | $4.67 | $5.08 | $4.67 | $4.79 | +4.55% | 58,800 |
| Jul 1984 | $4.50 | $4.92 | $4.50 | $4.58 | +1.85% | 83,400 |
| Jun 1984 | $4.83 | $4.92 | $4.42 | $4.50 | -6.90% | 52,800 |
| May 1984 | $4.92 | $5.42 | $4.83 | $4.83 | -1.70% | 79,200 |
| Apr 1984 | $4.92 | $5.25 | $4.92 | $4.92 | 0.00% | 35,400 |
| Mar 1984 | $5.00 | $5.25 | $4.92 | $4.92 | -1.67% | 46,800 |
| Feb 1984 | $5.17 | $5.42 | $5.00 | $5.00 | -3.23% | 49,200 |
| Jan 1984 | $4.83 | $5.50 | $4.83 | $5.17 | +6.90% | 78,600 |
| Dec 1983 | $4.96 | $5.42 | $4.83 | $4.83 | -2.52% | 19,200 |
| Nov 1983 | $5.08 | $5.25 | $4.75 | $4.96 | -2.46% | 128,400 |
| Oct 1983 | $4.75 | $5.42 | $4.75 | $5.08 | +7.02% | 79,800 |
| Sep 1983 | $4.63 | $5.00 | $4.50 | $4.75 | +2.70% | 64,800 |
| Aug 1983 | $4.71 | $5.00 | $4.50 | $4.63 | -1.77% | 116,400 |
| Jul 1983 | $4.58 | $5.00 | $4.58 | $4.71 | +2.73% | 38,400 |
| Jun 1983 | $4.42 | $4.96 | $4.42 | $4.58 | +3.77% | 117,000 |
| May 1983 | $4.25 | $4.58 | $4.17 | $4.42 | +6.00% | 56,400 |
| Apr 1983 | $4.00 | $4.67 | $3.92 | $4.17 | +5.26% | 134,400 |
| Mar 1983 | $3.50 | $4.42 | $3.50 | $3.96 | +15.85% | 134,400 |
| Feb 1983 | $3.58 | $3.75 | $3.42 | $3.42 | -4.65% | 56,400 |
| Jan 1983 | $4.00 | $4.08 | $3.58 | $3.58 | -10.42% | 45,000 |
| Dec 1982 | $3.25 | $4.33 | $3.25 | $4.00 | +23.08% | 168,000 |
| Nov 1982 | $3.08 | $3.42 | $3.08 | $3.25 | +5.41% | 77,400 |
| Oct 1982 | $2.67 | $3.21 | $2.67 | $3.08 | +19.36% | 231,600 |
| Sep 1982 | $2.50 | $2.75 | $2.50 | $2.58 | +3.33% | 96,000 |
| Aug 1982 | $2.46 | $2.67 | $2.33 | $2.50 | +1.70% | 78,000 |
| Jul 1982 | $2.33 | $2.67 | $2.33 | $2.46 | +5.36% | 63,600 |
| Jun 1982 | $2.42 | $2.50 | $2.33 | $2.33 | -3.45% | 48,600 |
| May 1982 | $2.33 | $2.50 | $2.33 | $2.42 | +3.57% | 22,800 |
| Apr 1982 | $2.42 | $2.50 | $2.00 | $2.33 | -3.45% | 52,200 |
| Mar 1982 | $2.42 | $2.67 | $2.42 | $2.42 | 0.00% | 88,800 |
| Feb 1982 | $2.58 | $2.67 | $2.42 | $2.42 | -6.45% | 16,200 |
| Jan 1982 | $2.83 | $3.00 | $2.50 | $2.58 | -8.82% | 54,600 |
| Dec 1981 | $2.75 | $3.00 | $2.75 | $2.83 | +3.03% | 15,000 |
| Nov 1981 | $2.50 | $3.00 | $2.50 | $2.75 | +10.00% | 25,200 |
| Oct 1981 | $2.67 | $2.92 | $2.42 | $2.50 | -6.25% | 75,600 |
| Sep 1981 | $2.92 | $3.08 | $2.67 | $2.67 | -8.57% | 42,600 |
| Aug 1981 | $3.08 | $3.33 | $2.92 | $2.92 | -5.40% | 43,800 |
| Jul 1981 | $3.08 | $3.25 | $3.08 | $3.08 | 0.00% | 72,000 |
| Jun 1981 | $3.00 | $3.33 | $3.00 | $3.08 | +5.71% | 233,400 |
| May 1981 | $3.08 | $3.33 | $2.92 | $2.92 | -5.40% | 48,600 |
| Apr 1981 | $3.08 | $3.42 | $3.08 | $3.08 | 0.00% | 193,200 |
| Mar 1981 | $3.08 | $3.29 | $3.00 | $3.08 | 0.00% | 92,400 |
| Feb 1981 | $3.08 | $3.25 | $3.08 | $3.08 | 0.00% | 52,200 |
| Jan 1981 | $2.83 | $3.25 | $2.83 | $3.08 | +8.82% | 112,200 |
| Dec 1980 | $3.25 | $3.42 | $2.83 | $2.83 | -12.82% | 252,000 |
| Nov 1980 | $3.00 | $3.42 | $3.00 | $3.25 | +8.33% | 93,600 |
| Oct 1980 | $2.67 | $3.25 | $2.67 | $3.00 | +12.50% | 116,400 |
| Sep 1980 | $2.58 | $2.92 | $2.58 | $2.67 | +3.23% | 22,800 |
| Aug 1980 | $2.83 | $3.00 | $2.58 | $2.58 | -8.82% | 33,600 |
| Jul 1980 | $2.67 | $3.08 | $2.58 | $2.83 | +6.25% | 39,000 |
| Jun 1980 | $2.75 | $2.92 | $2.67 | $2.67 | -3.03% | 16,800 |
| May 1980 | $2.58 | $3.00 | $2.58 | $2.75 | +6.45% | 39,600 |
| Apr 1980 | $2.83 | $3.08 | $2.50 | $2.58 | -8.82% | 68,400 |
| Mar 1980 | $2.92 | $3.17 | $2.83 | $2.83 | – | 18,000 |
Seasonality
BPOP 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 | 6.1% | 1.3% | -6.5% | 5.2% | 0.6% | 2.1% | 6.1% | -0.9% | -2.2% | 0.4% | 5.3% | 2.6% |
| Months up | 9 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.2% | 1.4% | -0.3% | 12.0% | -0.7% | 10.5% | 6.7% | -4.0% | -7.1% | 0.7% | ||
| 2025 | 9.4% | -2.4% | -7.3% | 3.3% | 9.2% | 6.5% | 4.0% | 9.7% | 1.7% | -12.2% | 2.9% | 9.3% |
| 2024 | 4.1% | -2.1% | 6.0% | -3.5% | 5.5% | -0.7% | 16.1% | -0.1% | -1.5% | -11.0% | 11.4% | -4.7% |
| 2023 | 3.5% | 4.0% | -18.7% | 4.5% | -3.8% | 5.8% | 19.9% | -5.9% | -6.9% | 3.2% | 13.5% | 12.1% |
| 2022 | 8.7% | 3.0% | -10.4% | -4.6% | 4.8% | -5.2% | 1.0% | -0.6% | -6.0% | -1.9% | 3.3% | -8.4% |
| 2021 | 0.8% | 17.7% | 5.8% | 5.2% | 11.0% | -8.0% | -3.1% | 4.4% | 2.9% | 4.9% | -4.4% | 6.0% |
| 2020 | -4.7% | -14.3% | -26.1% | 10.3% | 2.3% | -4.9% | -0.2% | -0.2% | -1.0% | 16.3% | 15.0% | 16.9% |
| 2019 | 15.7% | 3.2% | -7.0% | 10.7% | -9.0% | 3.9% | 6.1% | -8.7% | 3.4% | 0.7% | 1.6% | 6.8% |
| 2018 | 14.5% | 3.4% | -0.4% | 11.2% | -1.7% | -0.1% | 9.8% | 1.4% | 2.3% | 1.5% | 8.4% | -15.9% |
| 2017 | 1.4% | -0.8% | -7.0% | 2.9% | -11.2% | 12.9% | 1.0% | -5.3% | -9.4% | 2.1% | -3.6% | 1.1% |