Caseys General Stores Inc (CASY) stock
CASYNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends April 30
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 17/3092% above fair value
$680.19+2.45 (+0.36%)
Close on Oct 30, 2026Market cap $25.14BP/E 32.8Yield –
Price history
Caseys General Stores share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$680.19
+0.36% on the day
52-week range
$497.38 – $927.85
-26.7% from the high
Change over 52 weeks
+31.2%
From $518.54 on Oct 30, 2025
Average volume
500,384
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $609.68 | $718.93 | $600.31 | $680.19 | +11.79% | 10,679,624 |
| Sep 2026 | $758.88 | $778.59 | $575.10 | $608.46 | -19.11% | 16,219,548 |
| Aug 2026 | $868.52 | $882.68 | $740.00 | $752.21 | -13.64% | 6,420,670 |
| Jul 2026 | $793.59 | $885.49 | $771.61 | $871.00 | +9.59% | 8,183,458 |
| Jun 2026 | $759.18 | $927.85 | $739.18 | $794.79 | +3.60% | 14,850,887 |
| May 2026 | $822.00 | $901.00 | $754.09 | $767.14 | -6.69% | 9,794,242 |
| Apr 2026 | $726.84 | $823.61 | $722.91 | $822.15 | +12.95% | 16,974,657 |
| Mar 2026 | $681.84 | $728.54 | $627.49 | $727.86 | +6.17% | 10,829,214 |
| Feb 2026 | $607.82 | $690.00 | $606.00 | $685.59 | +13.04% | 8,361,030 |
| Jan 2026 | $551.83 | $647.99 | $551.41 | $606.50 | +9.73% | 6,598,200 |
| Dec 2025 | $572.39 | $575.98 | $529.84 | $552.71 | -3.11% | 6,823,108 |
| Nov 2025 | $511.48 | $573.76 | $501.91 | $570.46 | +11.16% | 5,417,019 |
| Oct 2025 | $564.09 | $572.18 | $497.38 | $513.19 | -9.22% | 6,490,499 |
| Sep 2025 | $490.89 | $571.57 | $490.50 | $565.32 | +14.32% | 9,420,934 |
| Aug 2025 | $519.38 | $529.53 | $490.00 | $494.52 | -4.92% | 4,701,936 |
| Jul 2025 | $508.01 | $531.24 | $504.49 | $520.13 | +1.93% | 6,383,698 |
| Jun 2025 | $436.51 | $514.32 | $433.16 | $510.27 | +16.56% | 10,334,520 |
| May 2025 | $460.54 | $474.97 | $430.00 | $437.76 | -5.37% | 7,831,070 |
| Apr 2025 | $432.43 | $468.88 | $397.80 | $462.59 | +6.58% | 8,873,075 |
| Mar 2025 | $413.85 | $438.23 | $372.09 | $434.04 | +4.79% | 8,451,848 |
| Feb 2025 | $413.19 | $445.17 | $403.10 | $414.21 | -1.79% | 5,633,858 |
| Jan 2025 | $398.24 | $426.81 | $380.00 | $421.77 | +6.45% | 4,994,670 |
| Dec 2024 | $421.65 | $439.68 | $395.44 | $396.23 | -5.86% | 5,488,932 |
| Nov 2024 | $393.52 | $435.60 | $377.60 | $420.89 | +6.82% | 4,240,950 |
| Oct 2024 | $376.63 | $401.17 | $363.00 | $394.02 | +4.87% | 4,547,115 |
| Sep 2024 | $364.05 | $387.04 | $350.52 | $375.71 | +3.70% | 5,699,168 |
| Aug 2024 | $389.01 | $391.98 | $354.94 | $362.31 | -6.58% | 4,648,553 |
| Jul 2024 | $381.82 | $401.07 | $360.00 | $387.84 | +1.65% | 4,879,058 |
| Jun 2024 | $330.61 | $389.44 | $313.89 | $381.56 | +15.00% | 8,364,694 |
| May 2024 | $318.55 | $344.61 | $313.67 | $331.78 | +3.82% | 5,680,361 |
| Apr 2024 | $317.94 | $324.39 | $306.45 | $319.58 | +0.35% | 6,575,311 |
| Mar 2024 | $303.63 | $324.40 | $290.00 | $318.45 | +4.58% | 7,124,787 |
| Feb 2024 | $271.16 | $305.45 | $269.35 | $304.49 | +12.21% | 4,383,124 |
| Jan 2024 | $273.39 | $291.51 | $268.07 | $271.36 | -1.23% | 5,237,712 |
| Dec 2023 | $276.13 | $284.49 | $266.56 | $274.74 | -0.24% | 5,686,886 |
| Nov 2023 | $272.22 | $286.62 | $269.36 | $275.40 | +1.28% | 4,691,836 |
| Oct 2023 | $271.26 | $278.83 | $260.13 | $271.91 | +0.14% | 5,295,661 |
| Sep 2023 | $244.90 | $284.18 | $238.44 | $271.52 | +11.09% | 6,751,302 |
| Aug 2023 | $253.12 | $255.95 | $240.94 | $244.41 | -3.27% | 4,344,850 |
| Jul 2023 | $243.69 | $257.86 | $241.37 | $252.66 | +3.60% | 4,715,596 |
| Jun 2023 | $226.14 | $245.72 | $212.50 | $243.88 | +8.08% | 7,730,993 |
| May 2023 | $228.55 | $241.26 | $224.16 | $225.65 | -1.39% | 4,783,833 |
| Apr 2023 | $217.22 | $229.80 | $212.60 | $228.82 | +5.71% | 4,526,471 |
| Mar 2023 | $207.71 | $221.68 | $202.13 | $216.46 | +4.09% | 6,352,190 |
| Feb 2023 | $236.45 | $236.45 | $207.76 | $207.95 | -11.85% | 4,574,897 |
| Jan 2023 | $226.25 | $236.07 | $216.98 | $235.91 | +5.15% | 4,793,261 |
| Dec 2022 | $244.42 | $249.90 | $222.50 | $224.35 | -7.68% | 6,055,038 |
| Nov 2022 | $232.36 | $243.80 | $221.06 | $243.02 | +4.43% | 4,471,236 |
| Oct 2022 | $203.91 | $234.14 | $197.61 | $232.71 | +14.91% | 6,015,727 |
| Sep 2022 | $213.65 | $223.90 | $197.22 | $202.52 | -5.26% | 5,798,753 |
| Aug 2022 | $201.62 | $222.40 | $201.11 | $213.77 | +5.49% | 4,856,281 |
| Jul 2022 | $184.71 | $203.62 | $183.23 | $202.65 | +9.55% | 5,945,376 |
| Jun 2022 | $212.97 | $214.24 | $181.40 | $184.98 | -11.72% | 7,344,990 |
| May 2022 | $202.18 | $214.46 | $193.90 | $209.54 | +4.09% | 6,088,825 |
| Apr 2022 | $199.52 | $216.40 | $196.20 | $201.30 | +1.58% | 5,002,045 |
| Mar 2022 | $187.82 | $202.50 | $170.82 | $198.17 | +5.36% | 7,686,122 |
| Feb 2022 | $187.30 | $191.23 | $176.95 | $188.08 | +0.14% | 4,107,044 |
| Jan 2022 | $197.27 | $199.54 | $180.39 | $187.81 | -4.83% | 4,808,496 |
| Dec 2021 | $195.53 | $203.72 | $181.25 | $197.35 | +1.57% | 6,240,735 |
| Nov 2021 | $192.45 | $202.94 | $190.30 | $194.29 | +1.44% | 3,280,547 |
| Oct 2021 | $189.30 | $195.09 | $184.66 | $191.54 | +1.64% | 2,907,282 |
| Sep 2021 | $204.77 | $208.19 | $185.96 | $188.45 | -7.88% | 4,734,092 |
| Aug 2021 | $198.45 | $205.73 | $192.59 | $204.56 | +3.46% | 2,775,740 |
| Jul 2021 | $195.58 | $199.65 | $191.34 | $197.71 | +1.58% | 3,501,337 |
| Jun 2021 | $221.10 | $221.69 | $192.33 | $194.64 | -11.86% | 6,185,861 |
| May 2021 | $223.83 | $229.18 | $214.00 | $220.84 | -0.61% | 3,941,546 |
| Apr 2021 | $216.04 | $226.60 | $213.01 | $222.19 | +2.78% | 2,947,686 |
| Mar 2021 | $203.65 | $221.29 | $194.94 | $216.19 | +7.05% | 5,153,909 |
| Feb 2021 | $188.28 | $213.62 | $183.54 | $201.96 | +7.72% | 4,489,059 |
| Jan 2021 | $180.49 | $209.92 | $175.02 | $187.48 | +4.96% | 5,717,674 |
| Dec 2020 | $184.01 | $194.68 | $172.58 | $178.62 | -1.68% | 6,250,033 |
| Nov 2020 | $169.87 | $196.58 | $165.82 | $181.68 | +7.78% | 3,836,213 |
| Oct 2020 | $177.06 | $186.58 | $165.38 | $168.57 | -5.11% | 3,727,417 |
| Sep 2020 | $178.32 | $183.45 | $168.61 | $177.65 | -0.11% | 6,100,957 |
| Aug 2020 | $159.79 | $180.00 | $159.02 | $177.85 | +11.72% | 4,186,225 |
| Jul 2020 | $148.61 | $167.06 | $145.48 | $159.19 | +6.47% | 5,265,995 |
| Jun 2020 | $160.97 | $174.40 | $142.34 | $149.52 | -6.39% | 8,231,063 |
| May 2020 | $150.04 | $160.28 | $139.42 | $159.73 | +5.50% | 5,314,055 |
| Apr 2020 | $129.37 | $158.70 | $117.25 | $151.41 | +14.28% | 6,252,785 |
| Mar 2020 | $163.60 | $176.27 | $114.01 | $132.49 | -18.73% | 12,983,453 |
| Feb 2020 | $160.87 | $181.99 | $160.27 | $163.02 | +1.34% | 6,065,946 |
| Jan 2020 | $159.77 | $170.71 | $156.72 | $160.86 | +1.18% | 7,712,468 |
| Dec 2019 | $173.72 | $179.21 | $152.05 | $158.99 | -8.51% | 7,671,260 |
| Nov 2019 | $170.74 | $176.90 | $165.56 | $173.77 | +1.73% | 5,069,987 |
| Oct 2019 | $161.95 | $174.48 | $159.07 | $170.81 | +5.99% | 5,082,925 |
| Sep 2019 | $167.87 | $173.29 | $160.17 | $161.16 | -3.99% | 8,415,099 |
| Aug 2019 | $161.72 | $173.31 | $160.59 | $167.85 | +3.67% | 6,998,322 |
| Jul 2019 | $157.15 | $165.38 | $154.58 | $161.91 | +3.80% | 6,528,058 |
| Jun 2019 | $129.17 | $156.82 | $128.27 | $155.99 | +20.85% | 8,863,801 |
| May 2019 | $132.34 | $135.58 | $128.17 | $129.08 | -2.47% | 5,284,021 |
| Apr 2019 | $129.50 | $135.00 | $127.75 | $132.35 | +2.78% | 6,292,248 |
| Mar 2019 | $134.86 | $136.52 | $122.86 | $128.77 | -4.43% | 9,218,938 |
| Feb 2019 | $128.43 | $138.45 | $126.21 | $134.74 | +4.71% | 5,926,932 |
| Jan 2019 | $127.11 | $135.78 | $124.48 | $128.68 | +0.42% | 5,777,902 |
| Dec 2018 | $129.90 | $137.08 | $116.23 | $128.14 | -1.03% | 8,932,316 |
| Nov 2018 | $126.20 | $133.07 | $123.62 | $129.47 | +2.66% | 4,650,881 |
| Oct 2018 | $129.12 | $130.29 | $120.00 | $126.11 | -2.32% | 7,839,653 |
| Sep 2018 | $114.18 | $130.74 | $113.37 | $129.11 | +13.09% | 9,776,783 |
| Aug 2018 | $108.85 | $117.64 | $107.79 | $114.17 | +4.38% | 5,870,794 |
| Jul 2018 | $104.58 | $112.21 | $102.47 | $109.38 | +4.09% | 5,999,392 |
| Jun 2018 | $97.40 | $108.91 | $90.42 | $105.08 | +8.55% | 14,700,989 |
| May 2018 | $96.54 | $104.23 | $95.18 | $96.80 | +0.21% | 14,321,677 |
| Apr 2018 | $109.77 | $110.83 | $95.93 | $96.60 | -12.00% | 9,081,952 |
| Mar 2018 | $112.31 | $114.60 | $105.45 | $109.77 | -2.26% | 10,462,105 |
| Feb 2018 | $120.77 | $121.29 | $109.00 | $112.31 | -7.27% | 7,193,241 |
| Jan 2018 | $111.98 | $128.51 | $111.50 | $121.11 | +8.19% | 10,125,027 |
| Dec 2017 | $120.74 | $125.35 | $103.50 | $111.94 | -7.30% | 14,081,290 |
| Nov 2017 | $114.74 | $124.55 | $112.05 | $120.75 | +5.39% | 7,468,621 |
| Oct 2017 | $109.78 | $115.64 | $107.97 | $114.57 | +4.68% | 7,649,596 |
| Sep 2017 | $105.55 | $112.61 | $99.76 | $109.45 | +3.82% | 10,488,446 |
| Aug 2017 | $106.83 | $110.45 | $102.68 | $105.42 | -1.25% | 8,080,995 |
| Jul 2017 | $107.23 | $108.83 | $101.89 | $106.75 | -0.34% | 9,936,946 |
| Jun 2017 | $116.27 | $117.80 | $104.64 | $107.11 | -7.97% | 16,249,802 |
| May 2017 | $112.31 | $116.68 | $109.92 | $116.39 | +3.85% | 8,138,218 |
| Apr 2017 | $112.24 | $115.21 | $109.02 | $112.07 | -0.16% | 7,385,141 |
| Mar 2017 | $114.60 | $116.99 | $107.43 | $112.25 | -2.03% | 16,042,504 |
| Feb 2017 | $114.71 | $120.90 | $112.16 | $114.58 | -0.28% | 10,165,624 |
| Jan 2017 | $118.50 | $119.75 | $110.75 | $114.90 | -3.35% | 10,502,587 |
| Dec 2016 | $119.91 | $126.49 | $115.87 | $118.88 | -1.30% | 11,190,597 |
| Nov 2016 | $113.66 | $124.81 | $110.45 | $120.45 | +6.60% | 10,156,608 |
| Oct 2016 | $119.49 | $120.74 | $111.04 | $112.99 | -5.96% | 7,708,648 |
| Sep 2016 | $131.81 | $134.57 | $115.07 | $120.15 | -8.50% | 15,652,400 |
| Aug 2016 | $133.49 | $135.68 | $130.00 | $131.31 | -1.67% | 6,329,100 |
| Jul 2016 | $131.15 | $136.22 | $129.38 | $133.54 | +1.54% | 9,267,900 |
| Jun 2016 | $120.33 | $131.52 | $115.01 | $131.51 | +9.40% | 16,103,900 |
| May 2016 | $111.84 | $120.62 | $109.82 | $120.21 | +7.33% | 7,731,400 |
| Apr 2016 | $113.09 | $114.61 | $105.17 | $112.00 | -1.16% | 7,854,500 |
| Mar 2016 | $106.12 | $114.95 | $98.80 | $113.32 | +7.34% | 12,095,100 |
| Feb 2016 | $120.03 | $123.75 | $103.99 | $105.57 | -12.56% | 8,735,400 |
| Jan 2016 | $118.29 | $120.83 | $112.35 | $120.74 | +0.24% | 6,931,700 |
| Dec 2015 | $117.02 | $129.53 | $116.28 | $120.45 | +3.60% | 9,787,900 |
| Nov 2015 | $105.91 | $119.11 | $105.29 | $116.27 | +9.46% | 5,759,300 |
| Oct 2015 | $103.31 | $111.09 | $101.36 | $106.22 | +3.21% | 6,961,600 |
| Sep 2015 | $104.21 | $114.90 | $102.58 | $102.92 | -2.78% | 7,819,800 |
| Aug 2015 | $102.57 | $109.24 | $99.01 | $105.86 | +3.56% | 7,119,600 |
| Jul 2015 | $96.09 | $102.68 | $95.30 | $102.22 | +6.77% | 6,155,600 |
| Jun 2015 | $87.43 | $98.22 | $86.64 | $95.74 | +9.81% | 13,554,800 |
| May 2015 | $82.39 | $92.80 | $81.10 | $87.19 | +6.10% | 5,724,900 |
| Apr 2015 | $89.72 | $91.98 | $80.94 | $82.18 | -8.79% | 4,950,200 |
| Mar 2015 | $87.89 | $92.57 | $83.00 | $90.10 | +2.68% | 6,467,000 |
| Feb 2015 | $91.81 | $94.35 | $87.20 | $87.75 | -3.89% | 4,821,200 |
| Jan 2015 | $90.02 | $94.67 | $86.09 | $91.30 | +1.09% | 5,445,200 |
| Dec 2014 | $83.34 | $91.42 | $81.63 | $90.32 | +7.88% | 6,518,400 |
| Nov 2014 | $81.87 | $88.66 | $79.20 | $83.72 | +2.26% | 4,532,200 |
| Oct 2014 | $71.48 | $82.44 | $71.08 | $81.87 | +14.18% | 6,348,000 |
| Sep 2014 | $71.81 | $73.00 | $67.78 | $71.70 | +0.01% | 5,543,400 |
| Aug 2014 | $66.39 | $73.09 | $65.97 | $71.69 | +8.34% | 3,427,300 |
| Jul 2014 | $70.67 | $71.48 | $65.70 | $66.17 | -5.86% | 3,463,000 |
| Jun 2014 | $71.36 | $75.79 | $68.69 | $70.29 | -1.32% | 4,586,400 |
| May 2014 | $68.38 | $71.39 | $64.12 | $71.23 | +3.74% | 3,936,400 |
| Apr 2014 | $67.74 | $70.15 | $65.00 | $68.66 | +1.58% | 3,611,300 |
| Mar 2014 | $68.02 | $70.95 | $65.51 | $67.59 | -1.31% | 5,700,600 |
| Feb 2014 | $68.61 | $69.28 | $65.73 | $68.49 | -0.26% | 5,255,500 |
| Jan 2014 | $69.75 | $70.24 | $64.84 | $68.67 | -2.25% | 7,142,900 |
| Dec 2013 | $74.17 | $76.59 | $67.80 | $70.25 | -5.60% | 6,024,800 |
| Nov 2013 | $72.78 | $77.58 | $72.25 | $74.42 | +2.11% | 3,360,700 |
| Oct 2013 | $73.50 | $75.13 | $70.67 | $72.88 | -0.69% | 4,556,300 |
| Sep 2013 | $66.76 | $74.08 | $65.01 | $73.39 | +11.30% | 3,498,200 |
| Aug 2013 | $66.80 | $69.57 | $64.25 | $65.94 | -0.44% | 3,611,800 |
| Jul 2013 | $60.79 | $70.01 | $60.47 | $66.23 | +10.09% | 5,181,000 |
| Jun 2013 | $60.75 | $63.89 | $57.22 | $60.16 | -0.99% | 6,027,300 |
| May 2013 | $57.57 | $63.48 | $56.79 | $60.76 | +4.92% | 5,280,800 |
| Apr 2013 | $58.41 | $59.50 | $52.84 | $57.91 | -0.67% | 6,544,100 |
| Mar 2013 | $56.11 | $59.00 | $54.80 | $58.30 | +3.02% | 4,449,200 |
| Feb 2013 | $55.04 | $57.40 | $54.17 | $56.59 | +3.40% | 4,490,500 |
| Jan 2013 | $53.89 | $55.27 | $51.45 | $54.73 | +3.07% | 6,102,000 |
| Dec 2012 | $49.71 | $54.38 | $48.02 | $53.10 | +7.49% | 8,657,200 |
| Nov 2012 | $50.95 | $51.98 | $46.15 | $49.40 | -4.17% | 5,951,800 |
| Oct 2012 | $57.26 | $57.66 | $48.87 | $51.55 | -9.78% | 6,139,700 |
| Sep 2012 | $55.97 | $60.14 | $55.20 | $57.14 | +1.04% | 5,694,500 |
| Aug 2012 | $59.45 | $60.70 | $56.00 | $56.55 | -4.85% | 4,440,200 |
| Jul 2012 | $59.14 | $63.00 | $55.85 | $59.43 | +0.75% | 5,086,600 |
| Jun 2012 | $55.88 | $60.19 | $51.81 | $58.99 | +4.17% | 9,229,000 |
| May 2012 | $56.38 | $60.61 | $55.83 | $56.63 | +0.50% | 6,093,100 |
| Apr 2012 | $55.44 | $57.68 | $52.24 | $56.35 | +1.60% | 4,111,300 |
| Mar 2012 | $51.58 | $56.44 | $49.52 | $55.46 | +8.26% | 4,769,900 |
| Feb 2012 | $51.37 | $54.57 | $51.07 | $51.23 | +0.57% | 3,205,200 |
| Jan 2012 | $52.64 | $54.15 | $49.69 | $50.94 | -1.11% | 3,489,700 |
| Dec 2011 | $53.88 | $54.22 | $46.97 | $51.51 | -3.50% | 5,748,800 |
| Nov 2011 | $48.05 | $53.41 | $47.73 | $53.38 | +7.73% | 4,389,200 |
| Oct 2011 | $43.56 | $50.80 | $42.41 | $49.55 | +13.52% | 5,531,400 |
| Sep 2011 | $45.19 | $47.91 | $41.72 | $43.65 | -3.00% | 8,173,100 |
| Aug 2011 | $45.41 | $46.04 | $39.50 | $45.00 | 0.00% | 7,616,400 |
| Jul 2011 | $44.02 | $47.43 | $43.25 | $45.00 | +2.27% | 4,141,100 |
| Jun 2011 | $41.56 | $45.75 | $39.20 | $44.00 | +6.15% | 8,583,000 |
| May 2011 | $39.03 | $41.46 | $38.01 | $41.45 | +6.20% | 4,193,800 |
| Apr 2011 | $39.14 | $40.21 | $38.43 | $39.03 | +0.08% | 4,706,100 |
| Mar 2011 | $41.08 | $41.62 | $35.39 | $39.00 | -5.04% | 14,790,800 |
| Feb 2011 | $42.49 | $43.62 | $40.91 | $41.07 | -3.34% | 3,098,200 |
| Jan 2011 | $42.75 | $43.30 | $39.68 | $42.49 | -0.05% | 3,400,100 |
| Dec 2010 | $39.89 | $43.21 | $39.65 | $42.51 | +6.97% | 8,331,700 |
| Nov 2010 | $41.63 | $41.85 | $38.25 | $39.74 | -4.15% | 9,562,300 |
| Oct 2010 | $41.59 | $42.75 | $40.76 | $41.46 | -0.69% | 8,928,800 |
| Sep 2010 | $38.76 | $44.68 | $38.51 | $41.75 | +10.98% | 25,183,900 |
| Aug 2010 | $38.38 | $38.53 | $36.91 | $37.62 | -1.65% | 33,987,300 |
| Jul 2010 | $35.07 | $38.32 | $34.85 | $38.25 | +9.60% | 18,474,900 |
| Jun 2010 | $36.55 | $37.85 | $34.88 | $34.90 | -5.34% | 19,586,500 |
| May 2010 | $38.88 | $39.03 | $30.24 | $36.87 | -4.56% | 17,284,300 |
| Apr 2010 | $31.61 | $39.56 | $30.97 | $38.63 | +23.03% | 32,664,000 |
| Mar 2010 | $30.63 | $32.20 | $29.45 | $31.40 | +3.26% | 9,977,800 |
| Feb 2010 | $30.71 | $31.07 | $29.03 | $30.41 | -0.88% | 4,945,400 |
| Jan 2010 | $32.31 | $32.38 | $30.21 | $30.68 | -3.85% | 5,872,000 |
| Dec 2009 | $30.88 | $32.55 | $29.10 | $31.91 | +4.32% | 8,452,500 |
| Nov 2009 | $31.72 | $32.71 | $29.82 | $30.59 | -2.98% | 8,279,600 |
| Oct 2009 | $31.34 | $33.06 | $30.02 | $31.53 | +0.48% | 9,288,100 |
| Sep 2009 | $27.53 | $31.70 | $27.37 | $31.38 | +13.08% | 10,415,100 |
| Aug 2009 | $27.49 | $28.74 | $25.62 | $27.75 | +1.17% | 7,339,400 |
| Jul 2009 | $25.92 | $28.56 | $24.47 | $27.43 | +6.77% | 9,554,000 |
| Jun 2009 | $25.67 | $27.69 | $24.17 | $25.69 | +1.82% | 12,747,000 |
| May 2009 | $26.61 | $27.22 | $23.58 | $25.23 | -5.19% | 7,734,900 |
| Apr 2009 | $26.35 | $28.43 | $25.44 | $26.61 | -0.19% | 9,868,600 |
| Mar 2009 | $19.71 | $28.06 | $18.32 | $26.66 | +33.90% | 14,711,400 |
| Feb 2009 | $21.00 | $22.22 | $19.37 | $19.91 | -6.31% | 9,044,800 |
| Jan 2009 | $22.71 | $23.37 | $21.08 | $21.25 | -6.68% | 10,487,300 |
| Dec 2008 | $29.38 | $30.00 | $20.63 | $22.77 | -23.20% | 20,203,800 |
| Nov 2008 | $30.17 | $31.11 | $26.60 | $29.65 | -1.82% | 15,288,900 |
| Oct 2008 | $29.88 | $30.66 | $22.36 | $30.20 | +0.10% | 15,037,800 |
| Sep 2008 | $29.40 | $30.48 | $27.14 | $30.17 | +4.03% | 11,839,200 |
| Aug 2008 | $24.73 | $29.30 | $24.10 | $29.00 | +17.89% | 9,514,900 |
| Jul 2008 | $23.08 | $25.56 | $21.80 | $24.60 | +6.17% | 9,515,800 |
| Jun 2008 | $21.87 | $26.30 | $19.97 | $23.17 | +5.85% | 17,371,300 |
| May 2008 | $22.16 | $23.86 | $20.46 | $21.89 | -1.08% | 11,347,700 |
| Apr 2008 | $22.94 | $23.62 | $20.80 | $22.13 | -2.08% | 10,157,800 |
| Mar 2008 | $25.12 | $26.07 | $21.69 | $22.60 | -9.78% | 18,363,000 |
| Feb 2008 | $26.08 | $27.29 | $24.57 | $25.05 | -3.65% | 10,957,400 |
| Jan 2008 | $29.50 | $29.65 | $22.44 | $26.00 | -12.19% | 13,621,100 |
| Dec 2007 | $29.16 | $31.39 | $27.73 | $29.61 | +2.10% | 9,255,600 |
| Nov 2007 | $28.01 | $29.92 | $27.00 | $29.00 | +1.75% | 8,755,900 |
| Oct 2007 | $27.75 | $29.95 | $27.00 | $28.50 | +2.89% | 7,297,400 |
| Sep 2007 | $28.30 | $29.88 | $27.00 | $27.70 | -2.33% | 9,093,700 |
| Aug 2007 | $24.85 | $29.24 | $24.17 | $28.36 | +13.76% | 11,353,500 |
| Jul 2007 | $27.44 | $27.79 | $23.02 | $24.93 | -8.55% | 8,634,400 |
| Jun 2007 | $27.19 | $29.46 | $26.23 | $27.26 | +0.93% | 9,905,400 |
| May 2007 | $25.22 | $27.24 | $24.86 | $27.01 | +7.40% | 5,207,900 |
| Apr 2007 | $25.11 | $26.72 | $24.90 | $25.15 | +0.56% | 3,826,100 |
| Mar 2007 | $24.59 | $25.75 | $23.56 | $25.01 | 0.00% | 5,955,700 |
| Feb 2007 | $25.58 | $26.70 | $24.41 | $25.01 | -2.00% | 3,886,900 |
| Jan 2007 | $23.65 | $25.56 | $23.49 | $25.52 | +8.37% | 4,612,600 |
| Dec 2006 | $24.83 | $26.00 | $23.25 | $23.55 | -5.38% | 7,682,000 |
| Nov 2006 | $24.32 | $25.20 | $23.27 | $24.89 | +2.55% | 4,314,300 |
| Oct 2006 | $22.17 | $25.09 | $21.19 | $24.27 | +8.98% | 7,386,800 |
| Sep 2006 | $23.31 | $24.09 | $21.01 | $22.27 | -5.80% | 9,867,000 |
| Aug 2006 | $22.55 | $24.21 | $21.86 | $23.64 | +4.46% | 4,938,600 |
| Jul 2006 | $24.98 | $25.99 | $21.32 | $22.63 | -9.52% | 5,583,700 |
| Jun 2006 | $22.50 | $25.57 | $20.15 | $25.01 | +11.70% | 9,997,900 |
| May 2006 | $21.48 | $23.39 | $21.28 | $22.39 | +4.68% | 6,051,900 |
| Apr 2006 | $22.92 | $23.26 | $20.30 | $21.39 | -6.47% | 6,765,800 |
| Mar 2006 | $26.39 | $27.20 | $22.02 | $22.87 | -12.81% | 9,772,900 |
| Feb 2006 | $24.70 | $26.97 | $23.37 | $26.23 | +3.06% | 5,086,200 |
| Jan 2006 | $24.91 | $26.85 | $24.55 | $25.45 | +2.62% | 7,082,000 |
| Dec 2005 | $23.08 | $26.09 | $23.08 | $24.80 | +7.97% | 11,489,100 |
| Nov 2005 | $21.45 | $23.37 | $21.19 | $22.97 | +6.49% | 4,266,100 |
| Oct 2005 | $23.16 | $23.30 | $20.19 | $21.57 | -7.03% | 6,496,300 |
| Sep 2005 | $20.30 | $23.25 | $19.47 | $23.20 | +14.57% | 7,467,200 |
| Aug 2005 | $21.80 | $22.21 | $19.33 | $20.25 | -6.94% | 4,354,700 |
| Jul 2005 | $19.96 | $22.06 | $19.41 | $21.76 | +9.79% | 4,071,000 |
| Jun 2005 | $18.04 | $20.86 | $17.84 | $19.82 | +9.87% | 5,668,700 |
| May 2005 | $16.95 | $18.93 | $16.76 | $18.04 | +6.87% | 2,562,500 |
| Apr 2005 | $18.16 | $18.16 | $16.53 | $16.88 | -6.07% | 2,937,500 |
| Mar 2005 | $18.30 | $19.67 | $17.50 | $17.97 | -0.39% | 3,538,200 |
| Feb 2005 | $17.36 | $18.71 | $17.15 | $18.04 | +2.38% | 2,888,600 |
| Jan 2005 | $18.23 | $18.65 | $15.98 | $17.62 | -2.92% | 3,490,000 |
| Dec 2004 | $19.78 | $20.00 | $16.68 | $18.15 | -6.30% | 3,863,200 |
| Nov 2004 | $17.95 | $19.92 | $17.55 | $19.37 | +8.82% | 2,768,800 |
| Oct 2004 | $18.74 | $19.14 | $17.01 | $17.80 | -4.25% | 2,471,300 |
| Sep 2004 | $16.61 | $18.79 | $16.28 | $18.59 | +12.60% | 2,337,300 |
| Aug 2004 | $16.02 | $17.50 | $15.50 | $16.51 | +2.04% | 2,589,800 |
| Jul 2004 | $18.09 | $18.46 | $15.81 | $16.18 | -11.58% | 3,357,300 |
| Jun 2004 | $15.95 | $18.30 | $15.93 | $18.30 | +12.20% | 4,467,100 |
| May 2004 | $16.60 | $17.25 | $15.00 | $16.31 | -1.51% | 3,680,600 |
| Apr 2004 | $16.58 | $17.50 | $16.11 | $16.56 | +4.15% | 3,263,300 |
| Mar 2004 | $17.10 | $17.36 | $15.24 | $15.90 | -7.02% | 4,103,600 |
| Feb 2004 | $16.34 | $17.69 | $16.08 | $17.10 | +2.70% | 2,722,300 |
| Jan 2004 | $17.70 | $18.95 | $16.41 | $16.65 | -5.72% | 3,922,700 |
| Dec 2003 | $17.65 | $18.45 | $16.01 | $17.66 | +1.09% | 3,503,600 |
| Nov 2003 | $15.43 | $17.62 | $15.29 | $17.47 | +13.22% | 2,393,800 |
| Oct 2003 | $14.20 | $15.75 | $13.93 | $15.43 | +10.06% | 2,519,500 |
| Sep 2003 | $15.29 | $16.13 | $13.38 | $14.02 | -9.49% | 2,859,800 |
| Aug 2003 | $15.20 | $15.50 | $14.40 | $15.49 | +1.37% | 2,688,100 |
| Jul 2003 | $14.00 | $15.70 | $13.92 | $15.28 | +8.22% | 3,202,300 |
| Jun 2003 | $14.00 | $14.90 | $13.53 | $14.12 | +1.29% | 3,298,700 |
| May 2003 | $12.95 | $14.00 | $12.64 | $13.94 | +7.64% | 3,320,600 |
| Apr 2003 | $11.86 | $13.38 | $11.85 | $12.95 | +8.82% | 2,859,700 |
| Mar 2003 | $11.05 | $12.50 | $10.45 | $11.90 | +7.69% | 2,579,200 |
| Feb 2003 | $11.31 | $11.75 | $10.46 | $11.05 | -2.99% | 2,472,500 |
| Jan 2003 | $12.11 | $13.03 | $10.97 | $11.39 | -6.72% | 2,285,000 |
| Dec 2002 | $12.04 | $13.40 | $11.05 | $12.21 | +0.66% | 2,957,500 |
| Nov 2002 | $11.56 | $12.97 | $11.00 | $12.13 | +3.59% | 2,412,800 |
| Oct 2002 | $11.60 | $12.08 | $9.71 | $11.71 | +1.39% | 3,157,700 |
| Sep 2002 | $12.01 | $12.93 | $11.45 | $11.55 | -4.70% | 4,007,200 |
| Aug 2002 | $11.40 | $12.49 | $10.80 | $12.12 | +5.85% | 3,539,400 |
| Jul 2002 | $11.99 | $12.32 | $9.86 | $11.45 | -4.90% | 3,499,700 |
| Jun 2002 | $11.94 | $12.22 | $11.08 | $12.04 | +1.18% | 5,242,800 |
| May 2002 | $13.01 | $13.90 | $11.58 | $11.90 | -8.60% | 4,264,000 |
| Apr 2002 | $13.51 | $13.58 | $12.55 | $13.02 | -3.56% | 3,574,300 |
| Mar 2002 | $12.17 | $13.84 | $11.98 | $13.50 | +11.85% | 6,723,700 |
| Feb 2002 | $15.07 | $15.34 | $11.76 | $12.07 | -20.22% | 3,883,600 |
| Jan 2002 | $14.85 | $15.39 | $14.15 | $15.13 | +1.54% | 3,749,800 |
| Dec 2001 | $13.90 | $15.47 | $13.41 | $14.90 | +7.19% | 4,744,100 |
| Nov 2001 | $12.45 | $14.00 | $12.15 | $13.90 | +11.65% | 2,877,300 |
| Oct 2001 | $11.86 | $12.75 | $11.00 | $12.45 | +4.71% | 3,323,900 |
| Sep 2001 | $12.75 | $13.10 | $10.91 | $11.89 | -6.75% | 5,113,800 |
| Aug 2001 | $13.40 | $14.31 | $12.05 | $12.75 | -5.56% | 4,856,200 |
| Jul 2001 | $12.81 | $13.78 | $12.26 | $13.50 | +3.85% | 3,545,700 |
| Jun 2001 | $10.73 | $13.41 | $10.73 | $13.00 | +20.82% | 4,610,400 |
| May 2001 | $12.03 | $12.25 | $10.75 | $10.76 | -10.78% | 4,654,500 |
| Apr 2001 | $11.77 | $12.10 | $11.27 | $12.06 | +1.03% | 3,518,400 |
| Mar 2001 | $11.81 | $12.75 | $11.38 | $11.94 | -3.05% | 5,778,600 |
| Feb 2001 | $12.00 | $13.44 | $10.75 | $12.31 | +2.60% | 6,595,300 |
| Jan 2001 | $14.81 | $14.81 | $11.88 | $12.00 | -19.67% | 3,151,700 |
| Dec 2000 | $11.64 | $15.00 | $11.50 | $14.94 | +27.13% | 4,728,600 |
| Nov 2000 | $12.63 | $12.69 | $10.88 | $11.75 | -6.00% | 2,863,200 |
| Oct 2000 | $12.75 | $13.13 | $11.13 | $12.50 | -3.85% | 3,206,200 |
| Sep 2000 | $11.25 | $13.25 | $11.19 | $13.00 | +14.29% | 4,215,300 |
| Aug 2000 | $11.63 | $12.00 | $10.13 | $11.38 | -3.70% | 3,113,700 |
| Jul 2000 | $10.25 | $12.50 | $10.25 | $11.81 | +13.86% | 3,253,600 |
| Jun 2000 | $11.69 | $12.75 | $10.06 | $10.38 | -12.17% | 2,472,700 |
| May 2000 | $11.50 | $12.13 | $10.69 | $11.81 | +1.07% | 2,492,400 |
| Apr 2000 | $10.25 | $12.06 | $9.75 | $11.69 | +7.47% | 3,224,700 |
| Mar 2000 | $8.50 | $11.63 | $7.88 | $10.88 | +29.85% | 9,874,600 |
| Feb 2000 | $10.25 | $10.56 | $8.13 | $8.38 | -18.79% | 12,355,000 |
| Jan 2000 | $10.47 | $11.88 | $9.94 | $10.31 | -1.20% | 5,628,100 |
| Dec 1999 | $12.50 | $12.63 | $9.69 | $10.44 | -18.14% | 15,860,700 |
| Nov 1999 | $12.50 | $13.88 | $12.38 | $12.75 | -0.97% | 4,569,000 |
| Oct 1999 | $13.44 | $13.50 | $11.75 | $12.88 | -3.96% | 3,384,200 |
| Sep 1999 | $13.44 | $14.44 | $12.94 | $13.41 | +0.23% | 4,612,800 |
| Aug 1999 | $15.31 | $15.75 | $13.00 | $13.38 | -13.01% | 2,691,600 |
| Jul 1999 | $15.13 | $16.75 | $14.75 | $15.38 | +2.50% | 2,401,500 |
| Jun 1999 | $13.63 | $15.00 | $13.06 | $15.00 | +11.63% | 3,056,200 |
| May 1999 | $13.50 | $14.75 | $12.25 | $13.44 | +1.42% | 3,834,900 |
| Apr 1999 | $14.88 | $15.13 | $12.88 | $13.25 | -10.17% | 2,646,400 |
| Mar 1999 | $12.75 | $15.63 | $12.75 | $14.75 | +14.56% | 4,623,200 |
| Feb 1999 | $13.69 | $14.63 | $12.56 | $12.88 | -4.63% | 1,924,900 |
| Jan 1999 | $13.00 | $14.44 | $12.81 | $13.50 | +3.60% | 3,350,900 |
| Dec 1998 | $13.63 | $14.88 | $12.25 | $13.03 | -6.08% | 5,146,600 |
| Nov 1998 | $14.25 | $15.38 | $13.25 | $13.88 | -0.89% | 3,210,600 |
| Oct 1998 | $14.63 | $15.63 | $12.88 | $14.00 | -6.67% | 4,309,300 |
| Sep 1998 | $13.00 | $15.38 | $12.25 | $15.00 | +15.94% | 5,364,800 |
| Aug 1998 | $15.25 | $15.88 | $12.75 | $12.94 | -15.16% | 4,629,300 |
| Jul 1998 | $16.63 | $17.50 | $14.69 | $15.25 | -7.92% | 2,527,300 |
| Jun 1998 | $14.19 | $16.63 | $13.63 | $16.56 | +16.74% | 5,201,700 |
| May 1998 | $16.13 | $16.50 | $13.75 | $14.19 | -13.36% | 3,387,100 |
| Apr 1998 | $16.00 | $18.25 | $14.94 | $16.38 | +2.34% | 4,845,100 |
| Mar 1998 | $15.13 | $16.38 | $14.25 | $16.00 | +6.22% | 6,461,700 |
| Feb 1998 | $14.13 | $15.25 | $13.75 | $15.06 | +7.11% | 3,943,400 |
| Jan 1998 | $12.75 | $15.94 | $12.75 | $14.06 | +10.84% | 11,074,400 |
| Dec 1997 | $11.81 | $12.81 | $11.56 | $12.69 | +7.69% | 2,958,200 |
| Nov 1997 | $11.81 | $12.25 | $11.75 | $11.78 | -2.33% | 1,808,000 |
| Oct 1997 | $12.19 | $12.63 | $11.50 | $12.06 | -2.03% | 3,943,600 |
| Sep 1997 | $11.38 | $12.50 | $11.25 | $12.31 | +8.24% | 3,686,200 |
| Aug 1997 | $11.28 | $11.44 | $11.00 | $11.38 | +0.55% | 3,803,600 |
| Jul 1997 | $10.75 | $11.53 | $10.75 | $11.31 | +5.08% | 3,449,200 |
| Jun 1997 | $9.88 | $11.50 | $9.88 | $10.77 | +7.66% | 3,892,800 |
| May 1997 | $9.44 | $10.19 | $9.25 | $10.00 | +5.96% | 3,469,000 |
| Apr 1997 | $9.56 | $10.00 | $9.25 | $9.44 | -1.95% | 2,241,800 |
| Mar 1997 | $9.69 | $10.31 | $9.19 | $9.63 | 0.00% | 5,310,000 |
| Feb 1997 | $8.63 | $10.06 | $8.63 | $9.63 | +9.22% | 3,474,400 |
| Jan 1997 | $9.31 | $9.44 | $8.38 | $8.81 | -6.00% | 2,872,800 |
| Dec 1996 | $8.44 | $9.44 | $7.75 | $9.38 | +8.70% | 4,738,600 |
| Nov 1996 | $8.88 | $9.50 | $8.06 | $8.63 | -4.17% | 7,661,800 |
| Oct 1996 | $8.75 | $9.84 | $8.69 | $9.00 | +2.86% | 2,989,600 |
| Sep 1996 | $9.69 | $9.94 | $8.38 | $8.75 | -10.83% | 6,583,200 |
| Aug 1996 | $8.44 | $9.88 | $8.06 | $9.81 | +16.30% | 11,466,600 |
| Jul 1996 | $10.06 | $10.38 | $8.25 | $8.44 | -15.09% | 6,861,600 |
| Jun 1996 | $11.63 | $11.94 | $9.00 | $9.94 | -15.87% | 10,506,200 |
| May 1996 | $10.75 | $12.06 | $10.19 | $11.81 | +9.56% | 4,044,400 |
| Apr 1996 | $11.69 | $12.44 | $10.69 | $10.78 | -8.24% | 2,656,200 |
| Mar 1996 | $11.25 | $12.50 | $11.25 | $11.75 | +4.44% | 3,841,000 |
| Feb 1996 | $11.56 | $11.94 | $11.13 | $11.25 | -2.17% | 3,601,200 |
| Jan 1996 | $10.81 | $11.63 | $9.81 | $11.50 | +5.14% | 5,591,200 |
| Dec 1995 | $11.63 | $11.63 | $9.56 | $10.94 | -5.91% | 6,846,800 |
| Nov 1995 | $11.50 | $12.69 | $10.81 | $11.63 | +1.09% | 4,567,400 |
| Oct 1995 | $11.19 | $11.63 | $10.75 | $11.50 | +1.66% | 3,494,000 |
| Sep 1995 | $10.06 | $11.56 | $9.75 | $11.31 | +12.42% | 4,961,600 |
| Aug 1995 | $10.06 | $10.50 | $9.81 | $10.06 | 0.00% | 5,245,000 |
| Jul 1995 | $8.88 | $10.25 | $8.69 | $10.06 | +11.81% | 5,018,800 |
| Jun 1995 | $8.31 | $9.00 | $8.06 | $9.00 | +5.88% | 4,034,600 |
| May 1995 | $8.63 | $8.69 | $7.63 | $8.50 | -1.45% | 3,189,200 |
| Apr 1995 | $7.81 | $8.75 | $7.63 | $8.63 | +8.66% | 3,269,000 |
| Mar 1995 | $7.94 | $8.06 | $7.25 | $7.94 | +0.79% | 3,135,200 |
| Feb 1995 | $7.25 | $8.19 | $7.25 | $7.88 | +6.78% | 3,021,800 |
| Jan 1995 | $7.44 | $7.63 | $7.19 | $7.38 | -1.67% | 5,802,200 |
| Dec 1994 | $6.81 | $7.69 | $6.69 | $7.50 | +10.09% | 5,359,600 |
| Nov 1994 | $6.69 | $6.94 | $6.31 | $6.81 | +3.32% | 1,846,200 |
| Oct 1994 | $6.06 | $7.19 | $5.94 | $6.59 | +9.33% | 4,570,200 |
| Sep 1994 | $5.63 | $6.06 | $5.25 | $6.03 | +7.22% | 7,904,800 |
| Aug 1994 | $6.13 | $6.13 | $5.44 | $5.63 | -8.16% | 3,003,400 |
| Jul 1994 | $5.69 | $6.13 | $5.38 | $6.13 | +7.69% | 4,244,400 |
| Jun 1994 | $5.38 | $6.31 | $5.19 | $5.69 | +5.81% | 3,570,600 |
| May 1994 | $6.06 | $6.06 | $5.25 | $5.38 | -11.34% | 3,418,600 |
| Apr 1994 | $5.94 | $6.19 | $5.44 | $6.06 | 0.00% | 3,233,200 |
| Mar 1994 | $6.13 | $6.94 | $5.69 | $6.06 | +4.30% | 5,773,600 |
| Feb 1994 | $6.25 | $6.25 | $5.50 | $5.81 | -7.00% | 3,226,600 |
| Jan 1994 | $6.13 | $6.41 | $5.59 | $6.25 | +2.04% | 5,986,000 |
| Dec 1993 | $5.59 | $6.16 | $5.28 | $6.13 | +9.50% | 4,254,000 |
| Nov 1993 | $5.31 | $5.59 | $5.13 | $5.59 | +5.30% | 1,698,400 |
| Oct 1993 | $5.31 | $5.88 | $5.31 | $5.31 | -0.59% | 3,030,000 |
| Sep 1993 | $5.13 | $5.38 | $4.69 | $5.34 | +4.91% | 3,015,600 |
| Aug 1993 | $4.78 | $5.44 | $4.75 | $5.09 | +6.54% | 6,611,200 |
| Jul 1993 | $4.69 | $4.88 | $4.25 | $4.78 | +3.38% | 2,722,000 |
| Jun 1993 | $4.19 | $4.91 | $4.06 | $4.63 | +11.28% | 2,807,200 |
| May 1993 | $4.09 | $4.19 | $3.69 | $4.16 | +1.53% | 3,540,800 |
| Apr 1993 | $4.31 | $4.34 | $4.00 | $4.09 | -5.76% | 1,050,000 |
| Mar 1993 | $4.16 | $4.38 | $4.06 | $4.34 | +4.51% | 2,892,000 |
| Feb 1993 | $4.25 | $4.50 | $4.03 | $4.16 | -2.20% | 2,315,200 |
| Jan 1993 | $4.19 | $4.41 | $4.19 | $4.25 | +1.49% | 1,526,800 |
| Dec 1992 | $4.81 | $4.88 | $4.09 | $4.19 | -11.84% | 2,310,400 |
| Nov 1992 | $4.19 | $4.78 | $4.19 | $4.75 | +12.59% | 2,333,600 |
| Oct 1992 | $4.06 | $4.69 | $3.84 | $4.22 | +2.27% | 2,723,200 |
| Sep 1992 | $3.47 | $4.34 | $3.41 | $4.13 | +20.00% | 4,367,200 |
| Aug 1992 | $3.56 | $3.69 | $3.34 | $3.44 | -5.17% | 3,713,200 |
| Jul 1992 | $3.78 | $3.81 | $3.47 | $3.63 | -3.33% | 2,690,000 |
| Jun 1992 | $3.84 | $3.91 | $3.31 | $3.75 | -3.23% | 4,687,200 |
| May 1992 | $4.06 | $4.19 | $3.72 | $3.88 | -4.62% | 2,965,600 |
| Apr 1992 | $4.09 | $4.31 | $3.84 | $4.06 | -2.99% | 3,434,800 |
| Mar 1992 | $4.31 | $4.38 | $4.00 | $4.19 | -2.90% | 5,114,800 |
| Feb 1992 | $4.00 | $4.31 | $3.84 | $4.31 | +6.98% | 3,465,600 |
| Jan 1992 | $3.44 | $4.09 | $3.16 | $4.03 | +18.35% | 5,454,000 |
| Dec 1991 | $3.84 | $4.28 | $2.88 | $3.41 | -12.10% | 10,118,400 |
| Nov 1991 | $4.06 | $4.16 | $3.47 | $3.88 | -4.62% | 3,662,800 |
| Oct 1991 | $3.72 | $4.22 | $3.66 | $4.06 | +9.24% | 6,841,600 |
| Sep 1991 | $2.88 | $4.28 | $2.81 | $3.72 | +27.96% | 17,379,600 |
| Aug 1991 | $2.47 | $2.94 | $2.44 | $2.91 | +19.23% | 4,846,000 |
| Jul 1991 | $2.44 | $2.69 | $2.28 | $2.44 | -2.50% | 2,871,200 |
| Jun 1991 | $2.47 | $2.97 | $2.38 | $2.50 | 0.00% | 3,926,800 |
| May 1991 | $2.31 | $2.53 | $2.25 | $2.50 | +6.66% | 3,714,400 |
| Apr 1991 | $2.31 | $2.41 | $2.13 | $2.34 | +1.35% | 6,337,600 |
| Mar 1991 | $2.13 | $2.34 | $2.13 | $2.31 | +5.71% | 2,748,800 |
| Feb 1991 | $1.88 | $2.19 | $1.88 | $2.19 | +16.67% | 2,241,600 |
| Jan 1991 | $1.28 | $1.97 | $1.28 | $1.88 | +46.34% | 2,131,200 |
| Dec 1990 | $1.53 | $1.56 | $1.28 | $1.28 | -18.00% | 2,180,000 |
| Nov 1990 | $1.28 | $1.63 | $1.25 | $1.56 | +19.05% | 1,799,200 |
| Oct 1990 | $1.66 | $1.72 | $1.25 | $1.31 | -22.22% | 2,154,800 |
| Sep 1990 | $1.72 | $1.84 | $1.66 | $1.69 | -1.82% | 4,122,000 |
| Aug 1990 | $1.94 | $2.00 | $1.56 | $1.72 | -11.29% | 3,467,200 |
| Jul 1990 | $2.06 | $2.06 | $1.91 | $1.94 | -6.06% | 1,587,600 |
| Jun 1990 | $2.06 | $2.13 | $1.72 | $2.06 | 0.00% | 8,209,200 |
| May 1990 | $2.28 | $2.31 | $1.97 | $2.06 | -9.59% | 6,934,800 |
| Apr 1990 | $2.31 | $2.41 | $2.25 | $2.28 | 0.00% | 6,714,400 |
| Mar 1990 | $2.38 | $2.50 | $2.25 | $2.28 | -6.41% | 5,484,800 |
| Feb 1990 | $2.34 | $2.56 | $2.28 | $2.44 | +4.00% | 2,571,600 |
| Jan 1990 | $2.78 | $2.81 | $2.25 | $2.34 | -15.73% | 7,073,200 |
| Dec 1989 | $2.66 | $2.97 | $2.56 | $2.78 | +4.71% | 6,428,800 |
| Nov 1989 | $2.19 | $2.69 | $2.16 | $2.66 | +21.43% | 6,377,200 |
| Oct 1989 | $2.28 | $2.31 | $2.09 | $2.19 | -4.11% | 2,959,200 |
| Sep 1989 | $2.34 | $2.47 | $2.16 | $2.28 | -2.67% | 4,466,800 |
| Aug 1989 | $2.19 | $2.44 | $2.16 | $2.34 | +7.15% | 6,338,400 |
| Jul 1989 | $2.28 | $2.31 | $1.94 | $2.19 | -4.11% | 10,475,200 |
| Jun 1989 | $2.78 | $2.94 | $2.22 | $2.28 | -17.98% | 11,362,000 |
| May 1989 | $2.91 | $3.13 | $2.78 | $2.78 | -4.30% | 3,032,000 |
| Apr 1989 | $2.84 | $3.13 | $2.66 | $2.91 | +2.20% | 6,208,000 |
| Mar 1989 | $2.94 | $3.00 | $2.56 | $2.84 | -3.19% | 12,489,600 |
| Feb 1989 | $3.44 | $3.53 | $2.84 | $2.94 | -14.55% | 4,899,200 |
| Jan 1989 | $3.38 | $3.56 | $3.34 | $3.44 | +1.85% | 5,040,400 |
| Dec 1988 | $3.53 | $3.56 | $3.03 | $3.38 | -4.43% | 4,646,800 |
| Nov 1988 | $3.59 | $3.78 | $3.53 | $3.53 | -1.74% | 3,026,800 |
| Oct 1988 | $3.16 | $3.69 | $3.16 | $3.59 | +13.86% | 3,944,800 |
| Sep 1988 | $3.16 | $3.22 | $2.91 | $3.16 | 0.00% | 5,024,800 |
| Aug 1988 | $3.13 | $3.19 | $2.84 | $3.16 | +1.00% | 3,306,400 |
| Jul 1988 | $3.25 | $3.34 | $3.06 | $3.13 | -3.85% | 3,483,200 |
| Jun 1988 | $3.78 | $3.81 | $3.22 | $3.25 | -14.05% | 3,868,400 |
| May 1988 | $3.84 | $3.91 | $3.75 | $3.78 | -2.42% | 3,280,800 |
| Apr 1988 | $3.75 | $4.03 | $3.69 | $3.88 | +3.33% | 2,478,000 |
| Mar 1988 | $3.53 | $3.84 | $3.47 | $3.75 | +6.19% | 5,134,400 |
| Feb 1988 | $3.31 | $3.56 | $3.03 | $3.53 | +6.61% | 2,592,800 |
| Jan 1988 | $3.47 | $3.66 | $3.28 | $3.31 | -3.64% | 3,171,200 |
| Dec 1987 | $2.97 | $3.59 | $2.78 | $3.44 | +15.79% | 2,532,800 |
| Nov 1987 | $3.25 | $3.38 | $2.88 | $2.97 | -8.65% | 2,808,800 |
| Oct 1987 | $3.97 | $4.06 | $2.88 | $3.25 | -18.11% | 4,524,400 |
| Sep 1987 | $4.59 | $4.59 | $3.91 | $3.97 | -13.61% | 4,236,400 |
| Aug 1987 | $4.59 | $4.63 | $4.22 | $4.59 | 0.00% | 3,863,200 |
| Jul 1987 | $4.00 | $4.63 | $3.88 | $4.59 | +14.84% | 3,751,200 |
| Jun 1987 | $3.56 | $4.13 | $3.53 | $4.00 | +12.28% | 4,493,200 |
| May 1987 | $3.59 | $4.00 | $3.53 | $3.56 | -0.87% | 2,528,400 |
| Apr 1987 | $4.31 | $4.31 | $3.47 | $3.59 | -18.44% | 6,765,200 |
| Mar 1987 | $4.38 | $4.91 | $4.06 | $4.41 | +0.72% | 4,976,800 |
| Feb 1987 | $3.69 | $4.53 | $3.59 | $4.38 | +18.64% | 3,094,400 |
| Jan 1987 | $3.66 | $3.94 | $3.28 | $3.69 | +0.85% | 5,828,000 |
| Dec 1986 | $3.97 | $4.13 | $3.59 | $3.66 | -7.87% | 4,090,000 |
| Nov 1986 | $3.72 | $4.03 | $3.72 | $3.97 | +6.72% | 2,664,000 |
| Oct 1986 | $3.09 | $3.81 | $3.09 | $3.72 | +20.20% | 3,290,000 |
| Sep 1986 | $3.63 | $3.78 | $2.88 | $3.09 | -14.65% | 3,989,600 |
| Aug 1986 | $3.31 | $4.38 | $3.13 | $3.63 | +9.43% | 6,250,400 |
| Jul 1986 | $3.20 | $3.47 | $2.97 | $3.31 | +3.92% | 4,088,800 |
| Jun 1986 | $3.53 | $3.56 | $3.16 | $3.19 | -9.74% | 5,495,200 |
| May 1986 | $2.56 | $3.57 | $2.50 | $3.53 | +37.81% | 3,052,000 |
| Apr 1986 | $2.45 | $2.69 | $2.42 | $2.56 | +4.79% | 3,420,000 |
| Mar 1986 | $2.56 | $2.61 | $2.41 | $2.45 | -4.57% | 4,067,200 |
| Feb 1986 | $2.30 | $2.56 | $2.19 | $2.56 | +11.56% | 2,588,000 |
| Jan 1986 | $2.28 | $2.41 | $2.20 | $2.30 | +0.68% | 4,208,000 |
| Dec 1985 | $2.19 | $2.30 | $2.05 | $2.28 | +4.29% | 4,833,600 |
| Nov 1985 | $2.03 | $2.25 | $2.00 | $2.19 | +7.69% | 3,309,600 |
| Oct 1985 | $1.86 | $2.06 | $1.80 | $2.03 | +9.24% | 9,047,200 |
| Sep 1985 | $1.97 | $2.13 | $1.86 | $1.86 | -2.46% | 10,913,600 |
| Aug 1985 | $2.44 | $2.45 | $1.91 | $1.91 | -21.79% | 13,435,200 |
| Jul 1985 | $2.30 | $2.72 | $2.19 | $2.44 | +6.12% | 16,964,800 |
| Jun 1985 | $2.00 | $2.38 | $1.94 | $2.30 | +14.84% | 3,153,600 |
| May 1985 | $1.65 | $2.08 | $1.63 | $2.00 | +21.52% | 3,718,800 |
| Apr 1985 | $1.55 | $1.69 | $1.48 | $1.65 | +6.04% | 1,879,200 |
| Mar 1985 | $1.43 | $1.59 | $1.41 | $1.55 | +8.76% | 4,059,600 |
| Feb 1985 | $1.36 | $1.43 | $1.36 | $1.43 | +4.58% | 1,105,200 |
| Jan 1985 | $1.18 | $1.40 | $1.17 | $1.36 | +15.93% | 1,692,000 |
| Dec 1984 | $1.17 | $1.23 | $1.16 | $1.18 | +0.89% | 2,352,000 |
| Nov 1984 | $1.20 | $1.23 | $1.17 | $1.17 | -1.75% | 378,000 |
| Oct 1984 | $1.16 | $1.19 | $1.15 | $1.19 | +2.70% | 796,800 |
| Sep 1984 | $1.06 | $1.20 | $1.05 | $1.16 | +2.78% | 3,187,200 |
| Aug 1984 | $0.9167 | $1.15 | $0.9167 | $1.13 | +22.73% | 1,365,600 |
| Jul 1984 | $0.9583 | $1.00 | $0.8958 | $0.9167 | -4.35% | 698,400 |
| Jun 1984 | $0.9583 | $1.00 | $0.9583 | $0.9583 | 0.00% | 223,200 |
| May 1984 | $1.06 | $1.11 | $0.9583 | $0.9583 | -9.80% | 226,800 |
| Apr 1984 | $1.13 | $1.15 | $1.06 | $1.06 | -5.56% | 392,400 |
| Mar 1984 | $0.9583 | $1.15 | $0.9583 | $1.13 | +17.39% | 867,600 |
| Feb 1984 | $1.05 | $1.09 | $0.875 | $0.9583 | -8.91% | 608,400 |
| Jan 1984 | $1.00 | $1.11 | $1.00 | $1.05 | +7.45% | 1,288,800 |
| Dec 1983 | $1.00 | $1.05 | $0.875 | $0.9792 | -2.08% | 1,219,200 |
| Nov 1983 | $1.13 | $1.17 | $1.00 | $1.00 | -11.11% | 1,124,400 |
| Oct 1983 | $1.25 | $1.27 | $1.13 | $1.13 | – | 5,128,800 |
Seasonality
CASY 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 | 2.8% | 1.8% | 0.5% | 3.6% | 0.1% | 3.5% | 4.3% | -0.1% | 1.0% | 2.9% | 4.8% | -3.8% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 9 | 1 of 9 |
| 2026 | 9.8% | 13.0% | 6.2% | 13.0% | -6.6% | 3.6% | 9.7% | -13.6% | -19.1% | 11.9% | ||
| 2025 | 6.4% | -1.7% | 4.8% | 6.6% | -5.3% | 16.6% | 1.9% | -4.8% | 14.3% | -9.1% | 11.2% | -3.1% |
| 2024 | -1.1% | 12.2% | 4.6% | 0.5% | 3.8% | 15.0% | 1.6% | -6.5% | 3.7% | 4.9% | 7.0% | -5.9% |
| 2023 | 5.3% | -11.9% | 4.1% | 5.9% | -1.4% | 8.1% | 3.8% | -3.3% | 11.1% | 0.3% | 1.3% | -0.2% |
| 2022 | -4.7% | 0.1% | 5.4% | 1.8% | 4.1% | -11.7% | 9.8% | 5.5% | -5.3% | 15.1% | 4.4% | -7.7% |
| 2021 | 5.1% | 7.7% | 7.0% | 2.9% | -0.6% | -11.9% | 1.8% | 3.5% | -7.9% | 1.8% | 1.4% | 1.6% |
| 2020 | 1.4% | 1.3% | -18.7% | 14.5% | 5.5% | -6.4% | 6.7% | 11.7% | -0.1% | -4.9% | 7.8% | -1.7% |
| 2019 | 0.6% | 4.7% | -4.4% | 3.0% | -2.5% | 20.8% | 4.0% | 3.7% | -4.0% | 6.2% | 1.7% | -8.5% |
| 2018 | 8.4% | -7.3% | -2.3% | -11.8% | 0.2% | 8.6% | 4.4% | 4.4% | 13.1% | -2.1% | 2.7% | -1.0% |
| 2017 | -3.1% | -0.3% | -2.0% | 0.0% | 3.9% | -8.0% | -0.1% | -1.2% | 3.8% | 4.9% | 5.4% | -7.3% |