COCA-COLA EUROPACIFIC PARTNERS plc (CCEP) stock
CCEPNasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 10/30
$113.22+2.28 (+2.06%)
Close on Oct 30, 2026Market cap $50.85BP/E 23.7Yield –
Price history
Coca-Cola Europacific Partners share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.22
+2.06% on the day
52-week range
$84.66 – $114.59
-1.2% from the high
Change over 52 weeks
+27.3%
From $88.95 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $101.14 | $114.59 | $100.06 | $113.22 | +11.32% | 38,839,354 |
| Sep 2026 | $108.06 | $109.28 | $99.00 | $101.71 | -5.84% | 37,578,244 |
| Aug 2026 | $110.07 | $110.82 | $102.59 | $108.02 | -1.32% | 35,991,097 |
| Jul 2026 | $104.02 | $113.67 | $102.61 | $109.46 | +9.38% | 43,915,725 |
| Jun 2026 | $89.52 | $102.73 | $89.24 | $100.07 | +10.34% | 43,737,811 |
| May 2026 | $94.57 | $96.34 | $89.30 | $90.69 | -4.10% | 34,275,062 |
| Apr 2026 | $90.60 | $100.12 | $89.93 | $94.57 | +4.30% | 36,358,438 |
| Mar 2026 | $110.34 | $110.77 | $89.72 | $90.67 | -17.89% | 44,967,869 |
| Feb 2026 | $92.42 | $110.90 | $91.11 | $110.43 | +20.43% | 38,331,112 |
| Jan 2026 | $90.64 | $92.22 | $84.66 | $91.70 | +1.10% | 31,889,890 |
| Dec 2025 | $91.99 | $93.45 | $88.95 | $90.70 | -1.08% | 27,725,281 |
| Nov 2025 | $87.96 | $94.15 | $85.72 | $91.69 | +3.22% | 38,217,720 |
| Oct 2025 | $90.71 | $93.03 | $86.64 | $88.83 | -1.75% | 38,059,355 |
| Sep 2025 | $87.87 | $92.42 | $86.10 | $90.41 | +1.74% | 42,253,518 |
| Aug 2025 | $98.24 | $98.78 | $87.88 | $88.86 | -8.32% | 41,237,666 |
| Jul 2025 | $92.83 | $100.67 | $92.83 | $96.92 | +4.53% | 36,628,878 |
| Jun 2025 | $91.32 | $94.74 | $90.01 | $92.72 | +1.01% | 33,091,911 |
| May 2025 | $90.27 | $92.73 | $85.65 | $91.79 | +1.16% | 40,639,253 |
| Apr 2025 | $86.86 | $91.29 | $81.00 | $90.74 | +4.26% | 54,916,108 |
| Mar 2025 | $86.36 | $88.16 | $80.70 | $87.03 | +0.89% | 78,183,362 |
| Feb 2025 | $77.84 | $88.39 | $76.97 | $86.26 | +9.82% | 35,911,653 |
| Jan 2025 | $76.96 | $79.50 | $73.40 | $78.55 | +2.27% | 31,280,263 |
| Dec 2024 | $77.90 | $79.91 | $74.23 | $76.81 | -0.99% | 33,252,449 |
| Nov 2024 | $76.11 | $79.49 | $74.90 | $77.58 | +2.08% | 26,627,044 |
| Oct 2024 | $78.39 | $79.29 | $75.14 | $76.00 | -3.49% | 28,217,602 |
| Sep 2024 | $79.80 | $82.32 | $78.30 | $78.75 | -2.16% | 29,959,837 |
| Aug 2024 | $73.77 | $80.82 | $71.49 | $80.49 | +9.11% | 33,410,819 |
| Jul 2024 | $73.10 | $75.17 | $71.88 | $73.77 | +1.24% | 25,647,528 |
| Jun 2024 | $73.66 | $76.45 | $72.34 | $72.87 | -1.14% | 25,834,603 |
| May 2024 | $71.71 | $75.44 | $70.82 | $73.71 | +2.35% | 25,794,143 |
| Apr 2024 | $70.37 | $72.24 | $65.94 | $72.02 | +2.96% | 29,255,532 |
| Mar 2024 | $68.53 | $72.67 | $68.24 | $69.95 | +1.92% | 28,190,535 |
| Feb 2024 | $69.00 | $71.71 | $65.77 | $68.63 | -0.39% | 36,793,952 |
| Jan 2024 | $66.58 | $69.86 | $64.25 | $68.90 | +3.24% | 31,915,516 |
| Dec 2023 | $60.44 | $66.98 | $59.89 | $66.74 | +10.06% | 68,198,899 |
| Nov 2023 | $57.62 | $61.59 | $57.48 | $60.64 | +3.64% | 27,147,324 |
| Oct 2023 | $62.14 | $62.14 | $56.28 | $58.51 | -6.35% | 30,743,384 |
| Sep 2023 | $63.82 | $64.25 | $61.00 | $62.48 | -2.54% | 24,678,078 |
| Aug 2023 | $63.19 | $66.36 | $61.64 | $64.11 | +1.14% | 23,108,067 |
| Jul 2023 | $64.37 | $66.00 | $63.14 | $63.39 | -1.61% | 19,232,515 |
| Jun 2023 | $62.63 | $66.42 | $62.11 | $64.43 | +3.27% | 21,489,300 |
| May 2023 | $64.51 | $66.79 | $61.36 | $62.39 | -3.23% | 27,084,555 |
| Apr 2023 | $59.04 | $64.61 | $58.17 | $64.47 | +8.92% | 18,177,939 |
| Mar 2023 | $55.42 | $59.22 | $53.53 | $59.19 | +7.62% | 27,682,252 |
| Feb 2023 | $56.11 | $57.12 | $54.23 | $55.00 | -2.17% | 22,510,374 |
| Jan 2023 | $55.43 | $57.64 | $53.97 | $56.22 | +1.63% | 22,213,610 |
| Dec 2022 | $53.30 | $55.89 | $51.86 | $55.32 | +4.20% | 20,836,101 |
| Nov 2022 | $47.70 | $53.28 | $45.75 | $53.09 | +12.84% | 25,937,288 |
| Oct 2022 | $43.08 | $47.66 | $42.66 | $47.05 | +10.39% | 24,687,515 |
| Sep 2022 | $48.59 | $50.53 | $41.80 | $42.62 | -13.32% | 34,823,115 |
| Aug 2022 | $54.08 | $55.40 | $48.30 | $49.17 | -9.15% | 34,005,946 |
| Jul 2022 | $51.07 | $54.24 | $48.29 | $54.12 | +4.86% | 19,187,130 |
| Jun 2022 | $52.84 | $54.63 | $49.17 | $51.61 | -2.86% | 22,610,825 |
| May 2022 | $50.43 | $54.38 | $47.92 | $53.13 | +6.37% | 28,688,398 |
| Apr 2022 | $49.05 | $52.81 | $47.40 | $49.95 | +2.76% | 22,963,648 |
| Mar 2022 | $50.87 | $51.28 | $42.33 | $48.61 | -5.08% | 38,134,107 |
| Feb 2022 | $57.72 | $59.72 | $50.09 | $51.21 | -10.39% | 23,478,381 |
| Jan 2022 | $55.91 | $59.86 | $54.62 | $57.15 | +2.18% | 20,234,708 |
| Dec 2021 | $49.98 | $56.47 | $49.30 | $55.93 | +13.29% | 24,658,360 |
| Nov 2021 | $52.62 | $58.15 | $48.88 | $49.37 | -6.23% | 23,379,345 |
| Oct 2021 | $55.46 | $56.64 | $52.06 | $52.65 | -4.77% | 16,641,641 |
| Sep 2021 | $58.17 | $61.26 | $55.00 | $55.29 | -4.24% | 22,075,495 |
| Aug 2021 | $62.48 | $62.65 | $56.55 | $57.74 | -6.96% | 19,173,574 |
| Jul 2021 | $59.54 | $62.67 | $57.22 | $62.06 | +4.62% | 17,237,442 |
| Jun 2021 | $60.76 | $63.04 | $58.25 | $59.32 | -1.98% | 22,088,460 |
| May 2021 | $57.01 | $61.95 | $53.83 | $60.52 | +6.51% | 22,381,200 |
| Apr 2021 | $52.20 | $57.38 | $51.00 | $56.82 | +8.93% | 15,165,389 |
| Mar 2021 | $51.66 | $54.55 | $50.15 | $52.16 | +2.37% | 20,093,092 |
| Feb 2021 | $47.01 | $54.08 | $46.59 | $50.95 | +9.64% | 18,373,803 |
| Jan 2021 | $49.69 | $51.68 | $44.34 | $46.47 | -6.74% | 25,225,993 |
| Dec 2020 | $45.40 | $49.98 | $44.32 | $49.83 | +11.53% | 24,843,324 |
| Nov 2020 | $36.34 | $45.11 | $34.02 | $44.68 | +25.12% | 47,976,670 |
| Oct 2020 | $39.13 | $40.75 | $35.12 | $35.71 | -7.99% | 22,910,680 |
| Sep 2020 | $40.96 | $45.68 | $37.66 | $38.81 | -5.71% | 30,533,560 |
| Aug 2020 | $40.83 | $43.67 | $38.78 | $41.16 | -0.02% | 31,229,098 |
| Jul 2020 | $37.75 | $41.99 | $37.23 | $41.17 | +9.03% | 27,127,105 |
| Jun 2020 | $38.11 | $43.81 | $36.90 | $37.76 | +0.16% | 35,654,327 |
| May 2020 | $39.22 | $40.80 | $34.33 | $37.70 | -4.89% | 39,912,736 |
| Apr 2020 | $35.78 | $45.94 | $35.76 | $39.64 | +5.62% | 43,121,779 |
| Mar 2020 | $51.13 | $55.25 | $28.35 | $37.53 | -26.35% | 65,772,890 |
| Feb 2020 | $52.98 | $57.11 | $50.23 | $50.96 | -3.14% | 22,793,567 |
| Jan 2020 | $50.99 | $53.75 | $49.40 | $52.61 | +3.40% | 17,831,915 |
| Dec 2019 | $50.45 | $51.38 | $49.25 | $50.88 | +0.83% | 17,249,572 |
| Nov 2019 | $53.87 | $54.52 | $49.87 | $50.46 | -5.70% | 23,487,739 |
| Oct 2019 | $55.60 | $58.94 | $52.47 | $53.51 | -3.50% | 23,256,941 |
| Sep 2019 | $56.08 | $56.75 | $53.70 | $55.45 | -1.58% | 21,113,609 |
| Aug 2019 | $55.60 | $56.72 | $53.59 | $56.34 | +1.92% | 29,214,377 |
| Jul 2019 | $56.47 | $58.19 | $55.06 | $55.28 | -2.16% | 20,277,561 |
| Jun 2019 | $55.41 | $58.35 | $55.09 | $56.50 | +1.99% | 27,204,322 |
| May 2019 | $53.57 | $57.14 | $53.26 | $55.40 | +3.38% | 26,849,859 |
| Apr 2019 | $51.92 | $53.78 | $50.23 | $53.59 | +3.58% | 21,477,106 |
| Mar 2019 | $47.40 | $51.93 | $47.05 | $51.74 | +9.76% | 27,936,313 |
| Feb 2019 | $46.98 | $48.43 | $46.22 | $47.14 | -0.92% | 23,337,044 |
| Jan 2019 | $45.22 | $47.65 | $44.44 | $47.58 | +3.77% | 24,582,149 |
| Dec 2018 | $48.42 | $48.48 | $45.20 | $45.85 | -5.54% | 26,832,976 |
| Nov 2018 | $45.73 | $49.43 | $45.51 | $48.54 | +6.70% | 30,893,484 |
| Oct 2018 | $45.54 | $46.07 | $42.53 | $45.49 | +0.04% | 45,326,497 |
| Sep 2018 | $42.85 | $46.16 | $42.07 | $45.47 | +6.64% | 28,417,969 |
| Aug 2018 | $41.19 | $42.95 | $40.17 | $42.64 | +3.39% | 28,674,576 |
| Jul 2018 | $40.63 | $42.34 | $40.15 | $41.24 | +1.48% | 22,596,501 |
| Jun 2018 | $38.15 | $40.71 | $37.73 | $40.64 | +7.03% | 28,552,206 |
| May 2018 | $38.89 | $39.12 | $37.38 | $37.97 | -3.14% | 27,232,679 |
| Apr 2018 | $41.66 | $42.21 | $39.15 | $39.20 | -5.90% | 23,283,450 |
| Mar 2018 | $37.92 | $42.13 | $37.43 | $41.66 | +9.57% | 30,596,268 |
| Feb 2018 | $39.64 | $40.06 | $36.17 | $38.02 | -5.33% | 36,170,099 |
| Jan 2018 | $39.88 | $41.13 | $38.30 | $40.16 | +0.78% | 34,620,824 |
| Dec 2017 | $38.91 | $40.17 | $38.56 | $39.85 | +2.21% | 29,576,590 |
| Nov 2017 | $40.85 | $40.94 | $37.40 | $38.99 | -4.58% | 41,398,423 |
| Oct 2017 | $41.90 | $42.26 | $39.97 | $40.86 | -1.83% | 17,987,171 |
| Sep 2017 | $43.28 | $44.14 | $40.21 | $41.62 | -3.21% | 26,144,269 |
| Aug 2017 | $43.44 | $44.75 | $42.32 | $43.00 | -0.53% | 27,013,151 |
| Jul 2017 | $40.42 | $43.59 | $40.15 | $43.23 | +6.29% | 17,186,006 |
| Jun 2017 | $41.09 | $41.48 | $40.15 | $40.67 | -0.90% | 20,614,261 |
| May 2017 | $38.65 | $41.56 | $37.69 | $41.04 | +6.27% | 35,576,931 |
| Apr 2017 | $37.64 | $38.78 | $36.93 | $38.62 | +2.47% | 23,108,506 |
| Mar 2017 | $34.75 | $38.24 | $34.36 | $37.69 | +8.65% | 34,969,825 |
| Feb 2017 | $34.59 | $35.99 | $34.28 | $34.69 | +0.46% | 22,250,001 |
| Jan 2017 | $31.16 | $35.06 | $31.09 | $34.53 | +9.97% | 39,726,331 |
| Dec 2016 | $32.57 | $32.73 | $30.55 | $31.40 | -3.27% | 43,765,645 |
| Nov 2016 | $38.19 | $39.35 | $32.45 | $32.46 | -15.56% | 43,248,220 |
| Oct 2016 | $39.95 | $40.01 | $37.42 | $38.44 | -3.66% | 28,996,333 |
| Sep 2016 | $38.18 | $41.29 | $37.79 | $39.90 | +3.77% | 55,954,100 |
| Aug 2016 | $37.74 | $39.38 | $36.48 | $38.45 | +3.00% | 48,178,700 |
| Jul 2016 | $35.64 | $38.41 | $34.22 | $37.33 | +4.60% | 56,443,000 |
| Jun 2016 | $39.40 | $40.35 | $33.67 | $35.69 | -8.04% | 134,724,500 |
| May 2016 | $52.47 | $54.37 | $37.73 | $38.81 | -26.05% | 159,964,300 |
| Apr 2016 | $50.42 | $54.54 | $50.38 | $52.48 | +3.43% | 52,191,900 |
| Mar 2016 | $48.77 | $51.82 | $48.01 | $50.74 | +4.60% | 38,454,600 |
| Feb 2016 | $46.54 | $50.18 | $45.61 | $48.51 | +4.50% | 35,104,700 |
| Jan 2016 | $48.28 | $48.88 | $44.50 | $46.42 | -5.73% | 47,665,800 |
| Dec 2015 | $50.72 | $51.30 | $48.10 | $49.24 | -2.11% | 53,716,200 |
| Nov 2015 | $51.46 | $52.11 | $49.87 | $50.30 | -2.03% | 39,342,900 |
| Oct 2015 | $48.39 | $51.86 | $48.05 | $51.34 | +6.18% | 40,235,300 |
| Sep 2015 | $50.53 | $51.83 | $46.56 | $48.35 | -6.10% | 55,319,000 |
| Aug 2015 | $50.88 | $53.79 | $48.21 | $51.49 | +0.80% | 103,348,300 |
| Jul 2015 | $43.89 | $52.30 | $42.13 | $51.08 | +17.59% | 49,360,400 |
| Jun 2015 | $44.27 | $45.15 | $42.72 | $43.44 | -1.79% | 44,109,100 |
| May 2015 | $44.69 | $46.70 | $44.13 | $44.23 | -0.41% | 38,398,400 |
| Apr 2015 | $44.16 | $46.25 | $43.96 | $44.41 | +0.48% | 43,560,800 |
| Mar 2015 | $46.20 | $46.40 | $41.03 | $44.20 | -4.33% | 60,172,400 |
| Feb 2015 | $42.22 | $46.30 | $41.83 | $46.20 | +9.74% | 61,885,400 |
| Jan 2015 | $44.25 | $44.88 | $42.05 | $42.10 | -4.79% | 46,368,900 |
| Dec 2014 | $43.63 | $45.57 | $41.77 | $44.22 | +0.64% | 46,950,900 |
| Nov 2014 | $43.40 | $44.55 | $42.00 | $43.94 | +1.36% | 34,147,300 |
| Oct 2014 | $44.37 | $44.85 | $39.05 | $43.35 | -2.28% | 70,091,300 |
| Sep 2014 | $47.84 | $48.04 | $44.35 | $44.36 | -7.16% | 41,951,100 |
| Aug 2014 | $45.45 | $50.00 | $44.46 | $47.78 | +5.13% | 31,382,700 |
| Jul 2014 | $48.00 | $49.17 | $45.35 | $45.45 | -4.88% | 50,149,800 |
| Jun 2014 | $45.68 | $48.13 | $43.96 | $47.78 | +4.69% | 63,720,800 |
| May 2014 | $45.56 | $47.73 | $45.28 | $45.64 | +0.44% | 38,929,000 |
| Apr 2014 | $47.61 | $47.96 | $44.20 | $45.44 | -4.86% | 58,125,000 |
| Mar 2014 | $46.67 | $48.04 | $46.08 | $47.76 | +1.44% | 42,906,000 |
| Feb 2014 | $43.40 | $47.89 | $42.07 | $47.08 | +8.75% | 44,100,700 |
| Jan 2014 | $43.86 | $45.03 | $42.94 | $43.29 | -1.90% | 36,990,700 |
| Dec 2013 | $41.93 | $44.36 | $40.55 | $44.13 | +5.22% | 36,578,827 |
| Nov 2013 | $41.82 | $42.44 | $40.49 | $41.94 | +0.50% | 31,237,400 |
| Oct 2013 | $40.09 | $42.95 | $39.49 | $41.73 | +3.78% | 53,195,600 |
| Sep 2013 | $38.42 | $41.48 | $37.96 | $40.21 | +7.51% | 48,495,000 |
| Aug 2013 | $37.82 | $38.50 | $36.58 | $37.40 | -0.37% | 41,184,900 |
| Jul 2013 | $35.51 | $38.32 | $34.57 | $37.54 | +6.77% | 50,179,300 |
| Jun 2013 | $37.18 | $37.96 | $33.81 | $35.16 | -5.38% | 66,475,700 |
| May 2013 | $36.48 | $39.40 | $35.51 | $37.16 | +1.45% | 53,453,700 |
| Apr 2013 | $36.55 | $37.64 | $35.73 | $36.63 | -0.79% | 60,753,900 |
| Mar 2013 | $35.52 | $37.37 | $35.17 | $36.92 | +3.19% | 42,931,800 |
| Feb 2013 | $35.10 | $36.57 | $34.32 | $35.78 | +2.61% | 64,617,600 |
| Jan 2013 | $32.10 | $34.97 | $32.01 | $34.87 | +9.90% | 38,662,200 |
| Dec 2012 | $31.32 | $32.50 | $30.87 | $31.73 | +1.76% | 64,842,900 |
| Nov 2012 | $31.49 | $32.07 | $29.29 | $31.18 | -0.83% | 53,752,300 |
| Oct 2012 | $31.37 | $32.55 | $30.28 | $31.44 | +0.54% | 43,643,000 |
| Sep 2012 | $29.50 | $31.68 | $28.82 | $31.27 | +5.89% | 46,871,000 |
| Aug 2012 | $29.50 | $30.15 | $28.44 | $29.53 | +0.72% | 41,411,200 |
| Jul 2012 | $28.06 | $29.80 | $26.54 | $29.32 | +4.56% | 57,126,100 |
| Jun 2012 | $26.90 | $28.15 | $26.05 | $28.04 | +2.49% | 65,145,800 |
| May 2012 | $30.11 | $30.11 | $26.82 | $27.36 | -9.16% | 69,572,300 |
| Apr 2012 | $28.50 | $30.73 | $27.26 | $30.12 | +5.31% | 58,720,400 |
| Mar 2012 | $28.93 | $28.99 | $27.05 | $28.60 | -1.04% | 55,388,600 |
| Feb 2012 | $26.95 | $29.04 | $26.88 | $28.90 | +7.88% | 54,038,600 |
| Jan 2012 | $26.32 | $27.42 | $25.45 | $26.79 | +3.92% | 46,460,800 |
| Dec 2011 | $26.07 | $26.51 | $24.88 | $25.78 | -1.30% | 54,417,300 |
| Nov 2011 | $26.08 | $26.85 | $24.20 | $26.12 | -2.61% | 49,735,200 |
| Oct 2011 | $24.66 | $27.49 | $23.03 | $26.82 | +7.80% | 81,372,500 |
| Sep 2011 | $27.56 | $27.92 | $24.16 | $24.88 | -9.92% | 72,552,000 |
| Aug 2011 | $28.06 | $28.50 | $23.97 | $27.62 | -1.74% | 108,060,800 |
| Jul 2011 | $29.23 | $29.99 | $27.48 | $28.11 | -3.67% | 72,574,900 |
| Jun 2011 | $28.91 | $29.39 | $27.73 | $29.18 | +1.00% | 70,604,500 |
| May 2011 | $28.45 | $29.77 | $27.26 | $28.89 | +1.69% | 74,609,900 |
| Apr 2011 | $27.43 | $28.86 | $27.27 | $28.41 | +4.07% | 46,445,100 |
| Mar 2011 | $26.32 | $27.46 | $25.16 | $27.30 | +3.80% | 65,018,100 |
| Feb 2011 | $25.33 | $27.15 | $25.13 | $26.30 | +4.53% | 62,202,200 |
| Jan 2011 | $25.13 | $25.93 | $23.63 | $25.16 | +0.52% | 80,928,100 |
| Dec 2010 | $24.34 | $26.12 | $24.20 | $25.03 | +3.64% | 73,637,700 |
| Nov 2010 | $23.78 | $25.54 | $23.66 | $24.15 | +0.58% | 97,419,600 |
| Oct 2010 | $31.00 | $31.80 | $21.66 | $24.01 | -22.55% | 146,557,500 |
| Sep 2010 | $28.69 | $31.45 | $28.53 | $31.00 | +8.92% | 80,449,700 |
| Aug 2010 | $28.89 | $29.46 | $27.88 | $28.46 | -0.84% | 67,319,800 |
| Jul 2010 | $25.82 | $29.00 | $25.56 | $28.70 | +10.98% | 78,687,500 |
| Jun 2010 | $26.06 | $27.50 | $24.77 | $25.86 | -0.92% | 121,458,200 |
| May 2010 | $27.85 | $28.20 | $24.29 | $26.10 | -5.88% | 147,811,900 |
| Apr 2010 | $27.75 | $28.93 | $27.71 | $27.73 | +0.25% | 117,226,100 |
| Mar 2010 | $25.47 | $28.16 | $25.40 | $27.66 | +8.26% | 193,917,000 |
| Feb 2010 | $20.34 | $26.00 | $18.84 | $25.55 | +26.55% | 145,475,200 |
| Jan 2010 | $21.44 | $21.98 | $20.15 | $20.19 | -4.76% | 69,242,300 |
| Dec 2009 | $19.78 | $21.53 | $19.47 | $21.20 | +7.89% | 65,882,100 |
| Nov 2009 | $19.12 | $20.79 | $18.75 | $19.65 | +3.04% | 75,459,600 |
| Oct 2009 | $21.22 | $21.25 | $18.94 | $19.07 | -10.93% | 89,520,900 |
| Sep 2009 | $20.12 | $21.44 | $19.75 | $21.41 | +5.94% | 79,088,400 |
| Aug 2009 | $18.99 | $20.94 | $18.76 | $20.21 | +7.56% | 80,067,400 |
| Jul 2009 | $16.01 | $19.60 | $16.01 | $18.79 | +12.85% | 102,620,900 |
| Jun 2009 | $16.92 | $17.83 | $16.28 | $16.65 | -0.06% | 101,893,100 |
| May 2009 | $17.02 | $17.72 | $16.42 | $16.66 | -2.34% | 96,146,600 |
| Apr 2009 | $13.02 | $17.22 | $12.79 | $17.06 | +29.34% | 104,307,100 |
| Mar 2009 | $11.32 | $13.48 | $9.70 | $13.19 | +14.90% | 101,003,700 |
| Feb 2009 | $11.23 | $13.57 | $10.90 | $11.48 | +2.23% | 80,324,300 |
| Jan 2009 | $12.00 | $13.47 | $10.95 | $11.23 | -6.65% | 59,971,800 |
| Dec 2008 | $9.00 | $12.40 | $8.43 | $12.03 | +31.05% | 86,108,400 |
| Nov 2008 | $10.10 | $10.72 | $7.25 | $9.18 | -8.66% | 76,272,100 |
| Oct 2008 | $16.78 | $17.12 | $8.25 | $10.05 | -40.07% | 148,914,400 |
| Sep 2008 | $17.26 | $19.60 | $16.10 | $16.77 | -1.76% | 74,510,000 |
| Aug 2008 | $17.02 | $18.11 | $16.71 | $17.07 | +0.83% | 43,317,900 |
| Jul 2008 | $17.23 | $17.45 | $15.99 | $16.93 | -2.14% | 82,139,500 |
| Jun 2008 | $20.01 | $20.08 | $16.39 | $17.30 | -14.10% | 70,309,200 |
| May 2008 | $22.69 | $22.88 | $19.35 | $20.14 | -10.49% | 74,627,900 |
| Apr 2008 | $24.49 | $24.81 | $22.43 | $22.50 | -7.02% | 65,300,300 |
| Mar 2008 | $24.36 | $25.19 | $23.62 | $24.20 | -0.94% | 50,098,600 |
| Feb 2008 | $23.03 | $25.46 | $23.03 | $24.43 | +5.99% | 52,525,500 |
| Jan 2008 | $25.89 | $26.99 | $21.80 | $23.05 | -11.45% | 63,403,600 |
| Dec 2007 | $25.85 | $27.09 | $24.54 | $26.03 | +0.23% | 48,105,700 |
| Nov 2007 | $25.75 | $26.32 | $24.63 | $25.97 | +0.62% | 43,382,500 |
| Oct 2007 | $24.28 | $25.84 | $23.72 | $25.81 | +6.56% | 43,090,400 |
| Sep 2007 | $23.89 | $24.60 | $23.58 | $24.22 | +1.68% | 45,979,200 |
| Aug 2007 | $22.53 | $24.35 | $22.32 | $23.82 | +5.12% | 64,986,600 |
| Jul 2007 | $24.15 | $24.45 | $22.35 | $22.66 | -5.58% | 56,661,200 |
| Jun 2007 | $23.31 | $24.29 | $22.30 | $24.00 | +2.78% | 57,309,900 |
| May 2007 | $22.40 | $23.79 | $21.79 | $23.35 | +6.43% | 62,365,700 |
| Apr 2007 | $20.24 | $22.96 | $20.24 | $21.94 | +8.35% | 60,754,400 |
| Mar 2007 | $19.96 | $20.48 | $19.78 | $20.25 | +0.85% | 50,093,300 |
| Feb 2007 | $20.52 | $21.25 | $20.05 | $20.08 | -2.14% | 54,992,800 |
| Jan 2007 | $20.53 | $21.22 | $20.12 | $20.52 | +0.49% | 44,537,100 |
| Dec 2006 | $20.50 | $21.03 | $19.97 | $20.42 | -0.15% | 40,558,800 |
| Nov 2006 | $20.15 | $21.33 | $19.53 | $20.45 | +2.10% | 49,530,700 |
| Oct 2006 | $20.76 | $21.23 | $19.96 | $20.03 | -3.84% | 60,510,700 |
| Sep 2006 | $22.30 | $22.49 | $20.33 | $20.83 | -6.59% | 38,205,000 |
| Aug 2006 | $21.48 | $22.43 | $20.78 | $22.30 | +3.91% | 30,845,200 |
| Jul 2006 | $20.24 | $21.83 | $20.06 | $21.46 | +5.35% | 31,956,800 |
| Jun 2006 | $19.69 | $20.46 | $18.83 | $20.37 | +3.61% | 30,587,800 |
| May 2006 | $19.69 | $20.17 | $19.20 | $19.66 | +0.67% | 34,019,900 |
| Apr 2006 | $20.44 | $20.95 | $19.45 | $19.53 | -3.98% | 28,839,900 |
| Mar 2006 | $19.70 | $20.93 | $19.29 | $20.34 | +3.51% | 32,548,500 |
| Feb 2006 | $19.62 | $20.32 | $19.15 | $19.65 | -0.46% | 22,352,600 |
| Jan 2006 | $19.26 | $20.09 | $18.94 | $19.74 | +2.97% | 25,102,700 |
| Dec 2005 | $19.45 | $20.53 | $19.01 | $19.17 | -0.26% | 27,060,300 |
| Nov 2005 | $18.87 | $19.68 | $18.52 | $19.22 | +1.69% | 21,688,900 |
| Oct 2005 | $19.55 | $19.95 | $18.68 | $18.90 | -3.08% | 28,770,800 |
| Sep 2005 | $22.29 | $22.41 | $19.01 | $19.50 | -12.75% | 65,811,600 |
| Aug 2005 | $23.62 | $23.90 | $21.83 | $22.35 | -4.89% | 31,178,300 |
| Jul 2005 | $22.06 | $23.92 | $21.50 | $23.50 | +6.77% | 38,884,000 |
| Jun 2005 | $21.92 | $22.81 | $21.30 | $22.01 | +0.59% | 31,352,000 |
| May 2005 | $20.50 | $22.30 | $19.86 | $21.88 | +7.78% | 25,355,000 |
| Apr 2005 | $20.56 | $21.19 | $19.10 | $20.30 | -1.07% | 26,448,800 |
| Mar 2005 | $21.52 | $21.97 | $20.22 | $20.52 | -3.89% | 34,900,100 |
| Feb 2005 | $21.92 | $23.36 | $20.63 | $21.35 | -2.73% | 34,350,900 |
| Jan 2005 | $21.03 | $22.04 | $20.30 | $21.95 | +5.28% | 24,699,100 |
| Dec 2004 | $20.95 | $21.54 | $20.19 | $20.85 | +0.24% | 24,354,900 |
| Nov 2004 | $20.91 | $22.23 | $20.39 | $20.80 | -0.53% | 26,036,600 |
| Oct 2004 | $18.85 | $20.95 | $18.46 | $20.91 | +10.63% | 23,927,200 |
| Sep 2004 | $20.65 | $20.85 | $18.45 | $18.90 | -8.47% | 43,674,200 |
| Aug 2004 | $20.30 | $21.00 | $19.35 | $20.65 | +1.23% | 47,079,900 |
| Jul 2004 | $28.99 | $28.99 | $20.06 | $20.40 | -29.63% | 57,812,000 |
| Jun 2004 | $27.45 | $29.34 | $27.15 | $28.99 | +5.23% | 29,361,500 |
| May 2004 | $26.67 | $27.63 | $25.96 | $27.55 | +2.04% | 30,625,900 |
| Apr 2004 | $24.17 | $27.14 | $23.95 | $27.00 | +11.71% | 27,118,700 |
| Mar 2004 | $23.43 | $24.30 | $22.64 | $24.17 | +3.69% | 26,207,200 |
| Feb 2004 | $22.81 | $24.34 | $21.75 | $23.31 | +1.79% | 28,358,900 |
| Jan 2004 | $21.77 | $23.05 | $20.90 | $22.90 | +4.71% | 23,008,500 |
| Dec 2003 | $20.80 | $22.72 | $20.57 | $21.87 | +5.91% | 22,137,000 |
| Nov 2003 | $20.15 | $20.79 | $19.87 | $20.65 | +2.43% | 17,275,100 |
| Oct 2003 | $19.59 | $21.00 | $19.28 | $20.16 | +5.77% | 28,081,500 |
| Sep 2003 | $18.45 | $19.61 | $18.31 | $19.06 | +3.08% | 30,597,800 |
| Aug 2003 | $17.10 | $18.55 | $16.85 | $18.49 | +8.45% | 29,243,900 |
| Jul 2003 | $18.10 | $19.60 | $17.02 | $17.05 | -6.06% | 41,713,900 |
| Jun 2003 | $18.89 | $20.11 | $18.10 | $18.15 | -3.20% | 24,308,300 |
| May 2003 | $19.50 | $19.88 | $18.40 | $18.75 | -3.80% | 29,121,200 |
| Apr 2003 | $18.70 | $20.41 | $18.52 | $19.49 | +4.28% | 21,217,200 |
| Mar 2003 | $20.20 | $20.35 | $17.75 | $18.69 | -7.38% | 27,339,500 |
| Feb 2003 | $22.21 | $22.50 | $19.89 | $20.18 | -8.40% | 18,657,400 |
| Jan 2003 | $21.82 | $23.30 | $21.45 | $22.03 | +1.43% | 17,112,100 |
| Dec 2002 | $21.50 | $22.09 | $20.84 | $21.72 | +2.02% | 21,772,400 |
| Nov 2002 | $24.10 | $24.49 | $20.05 | $21.29 | -10.70% | 24,547,800 |
| Oct 2002 | $21.35 | $24.50 | $21.22 | $23.84 | +12.24% | 36,624,600 |
| Sep 2002 | $19.97 | $21.90 | $19.40 | $21.24 | +5.10% | 21,987,700 |
| Aug 2002 | $18.85 | $21.63 | $18.38 | $20.21 | +8.54% | 21,561,900 |
| Jul 2002 | $22.20 | $22.51 | $16.87 | $18.62 | -15.67% | 31,974,800 |
| Jun 2002 | $21.80 | $23.98 | $20.60 | $22.08 | +1.52% | 28,095,400 |
| May 2002 | $19.65 | $22.90 | $19.46 | $21.75 | +10.86% | 28,388,600 |
| Apr 2002 | $18.58 | $20.13 | $18.30 | $19.62 | +4.47% | 19,431,100 |
| Mar 2002 | $17.43 | $19.01 | $16.74 | $18.78 | +7.75% | 20,273,400 |
| Feb 2002 | $16.25 | $17.97 | $15.97 | $17.43 | +7.26% | 20,599,800 |
| Jan 2002 | $18.80 | $20.67 | $15.94 | $16.25 | -14.20% | 36,561,500 |
| Dec 2001 | $17.20 | $20.12 | $16.75 | $18.94 | +8.54% | 20,298,000 |
| Nov 2001 | $18.35 | $19.47 | $16.97 | $17.45 | -4.90% | 18,593,500 |
| Oct 2001 | $15.25 | $19.23 | $14.75 | $18.35 | +19.62% | 23,747,400 |
| Sep 2001 | $15.15 | $15.75 | $13.46 | $15.34 | +1.12% | 11,085,100 |
| Aug 2001 | $14.72 | $15.60 | $14.01 | $15.17 | +3.76% | 14,755,100 |
| Jul 2001 | $16.40 | $18.60 | $14.15 | $14.62 | -10.58% | 21,233,600 |
| Jun 2001 | $16.90 | $17.15 | $15.80 | $16.35 | -1.98% | 15,368,300 |
| May 2001 | $18.05 | $18.67 | $16.55 | $16.68 | -8.00% | 12,543,200 |
| Apr 2001 | $17.78 | $18.75 | $15.88 | $18.13 | +1.97% | 25,010,300 |
| Mar 2001 | $23.10 | $23.90 | $17.67 | $17.78 | -21.67% | 16,202,300 |
| Feb 2001 | $20.25 | $23.00 | $19.40 | $22.70 | +12.32% | 14,433,600 |
| Jan 2001 | $18.81 | $20.75 | $16.88 | $20.21 | +6.37% | 12,317,600 |
| Dec 2000 | $21.63 | $23.13 | $17.63 | $19.00 | -13.39% | 14,707,900 |
| Nov 2000 | $18.38 | $22.00 | $18.06 | $21.94 | +19.39% | 15,368,900 |
| Oct 2000 | $16.00 | $18.44 | $15.06 | $18.38 | +15.29% | 18,065,900 |
| Sep 2000 | $18.63 | $19.50 | $15.94 | $15.94 | -14.50% | 13,310,500 |
| Aug 2000 | $19.31 | $21.00 | $18.50 | $18.64 | -3.79% | 13,648,800 |
| Jul 2000 | $16.56 | $19.50 | $16.50 | $19.38 | +18.77% | 15,086,200 |
| Jun 2000 | $17.00 | $19.00 | $16.13 | $16.31 | -4.74% | 18,015,900 |
| May 2000 | $20.50 | $22.94 | $14.00 | $17.13 | -19.65% | 60,281,300 |
| Apr 2000 | $21.31 | $23.88 | $19.69 | $21.31 | -1.16% | 17,452,300 |
| Mar 2000 | $23.44 | $23.44 | $19.81 | $21.56 | -7.75% | 15,704,700 |
| Feb 2000 | $25.25 | $30.25 | $23.31 | $23.38 | -7.43% | 26,507,400 |
| Jan 2000 | $19.63 | $26.19 | $18.75 | $25.25 | +25.47% | 27,512,900 |
| Dec 1999 | $21.00 | $21.25 | $16.81 | $20.13 | -5.01% | 34,934,700 |
| Nov 1999 | $25.56 | $25.63 | $19.06 | $21.19 | -17.11% | 25,563,100 |
| Oct 1999 | $22.38 | $26.25 | $21.38 | $25.56 | +13.30% | 12,266,900 |
| Sep 1999 | $28.44 | $28.44 | $22.50 | $22.56 | -20.66% | 11,585,500 |
| Aug 1999 | $28.88 | $29.31 | $26.44 | $28.44 | -2.57% | 16,948,600 |
| Jul 1999 | $30.63 | $32.50 | $26.31 | $29.19 | -1.89% | 21,055,000 |
| Jun 1999 | $36.13 | $37.50 | $29.75 | $29.75 | -17.93% | 16,262,000 |
| May 1999 | $34.31 | $37.13 | $32.50 | $36.25 | +5.07% | 11,406,800 |
| Apr 1999 | $30.50 | $36.75 | $28.94 | $34.50 | +14.05% | 15,320,000 |
| Mar 1999 | $30.13 | $36.06 | $30.00 | $30.25 | -2.42% | 16,209,200 |
| Feb 1999 | $35.31 | $35.31 | $30.75 | $31.00 | -12.37% | 12,080,600 |
| Jan 1999 | $35.81 | $36.44 | $32.50 | $35.38 | -1.05% | 18,898,400 |
| Dec 1998 | $37.75 | $39.31 | $33.00 | $35.75 | -5.61% | 18,091,000 |
| Nov 1998 | $36.50 | $41.19 | $36.31 | $37.88 | +5.21% | 18,015,900 |
| Oct 1998 | $24.88 | $36.94 | $22.88 | $36.00 | +42.57% | 65,485,100 |
| Sep 1998 | $24.13 | $27.81 | $22.94 | $25.25 | +5.48% | 13,635,600 |
| Aug 1998 | $33.00 | $33.06 | $23.50 | $23.94 | -27.32% | 29,863,800 |
| Jul 1998 | $40.25 | $41.56 | $32.19 | $32.94 | -15.81% | 22,673,900 |
| Jun 1998 | $38.00 | $41.25 | $35.56 | $39.13 | +4.16% | 10,569,700 |
| May 1998 | $38.00 | $38.31 | $35.63 | $37.56 | -0.50% | 7,789,000 |
| Apr 1998 | $36.81 | $41.44 | $35.56 | $37.75 | +2.90% | 11,190,800 |
| Mar 1998 | $32.94 | $37.81 | $31.88 | $36.69 | +10.75% | 13,101,100 |
| Feb 1998 | $32.13 | $34.25 | $31.75 | $33.13 | +3.92% | 9,612,000 |
| Jan 1998 | $35.56 | $37.50 | $31.25 | $31.88 | -10.37% | 12,334,100 |
| Dec 1997 | $30.69 | $36.00 | $30.56 | $35.56 | +16.36% | 11,431,600 |
| Nov 1997 | $29.00 | $30.94 | $27.81 | $30.56 | +8.91% | 5,931,200 |
| Oct 1997 | $27.00 | $30.94 | $25.50 | $28.06 | +3.94% | 14,838,700 |
| Sep 1997 | $27.50 | $29.19 | $26.38 | $27.00 | -1.82% | 11,485,100 |
| Aug 1997 | $31.31 | $31.31 | $25.25 | $27.50 | -11.47% | 17,276,300 |
| Jul 1997 | $22.94 | $31.63 | $22.25 | $31.06 | +35.05% | 19,540,300 |
| Jun 1997 | $21.25 | $23.63 | $20.88 | $23.00 | +8.88% | 20,922,800 |
| May 1997 | $20.21 | $21.50 | $18.88 | $21.13 | +4.97% | 21,402,600 |
| Apr 1997 | $19.08 | $20.38 | $18.04 | $20.13 | +5.23% | 17,462,100 |
| Mar 1997 | $20.58 | $21.42 | $19.13 | $19.13 | -7.08% | 9,753,600 |
| Feb 1997 | $18.96 | $22.00 | $18.79 | $20.58 | +8.57% | 13,984,500 |
| Jan 1997 | $16.08 | $19.08 | $15.71 | $18.96 | +17.27% | 15,555,600 |
| Dec 1996 | $15.04 | $16.21 | $14.17 | $16.17 | +6.89% | 11,365,500 |
| Nov 1996 | $14.29 | $16.38 | $14.04 | $15.13 | +6.45% | 11,956,200 |
| Oct 1996 | $15.17 | $15.38 | $14.04 | $14.21 | -5.80% | 17,192,100 |
| Sep 1996 | $13.38 | $15.42 | $12.63 | $15.08 | +12.07% | 17,920,800 |
| Aug 1996 | $11.83 | $13.88 | $11.83 | $13.46 | +14.54% | 18,403,500 |
| Jul 1996 | $11.58 | $11.79 | $11.33 | $11.75 | +1.80% | 14,148,300 |
| Jun 1996 | $10.58 | $11.88 | $10.50 | $11.54 | +9.06% | 18,081,300 |
| May 1996 | $9.79 | $10.67 | $9.21 | $10.58 | +7.63% | 13,984,200 |
| Apr 1996 | $10.33 | $10.50 | $9.42 | $9.83 | -4.45% | 8,663,400 |
| Mar 1996 | $9.38 | $10.54 | $9.17 | $10.29 | +8.81% | 19,783,800 |
| Feb 1996 | $8.67 | $9.58 | $8.38 | $9.46 | +9.13% | 20,017,200 |
| Jan 1996 | $8.96 | $9.29 | $8.00 | $8.67 | -3.26% | 19,414,200 |
| Dec 1995 | $9.67 | $9.83 | $8.58 | $8.96 | -7.33% | 9,420,600 |
| Nov 1995 | $8.88 | $9.96 | $8.88 | $9.67 | +8.92% | 7,659,000 |
| Oct 1995 | $8.25 | $9.50 | $8.04 | $8.88 | +8.12% | 9,480,900 |
| Sep 1995 | $7.67 | $8.50 | $7.58 | $8.21 | +6.49% | 4,744,800 |
| Aug 1995 | $7.13 | $7.71 | $7.13 | $7.71 | +9.47% | 7,004,700 |
| Jul 1995 | $7.29 | $7.63 | $6.88 | $7.04 | -3.43% | 14,345,100 |
| Jun 1995 | $7.08 | $7.46 | $6.88 | $7.29 | +2.34% | 5,099,100 |
| May 1995 | $7.42 | $7.54 | $6.71 | $7.13 | -4.47% | 6,285,900 |
| Apr 1995 | $7.00 | $7.75 | $6.96 | $7.46 | +7.19% | 7,089,300 |
| Mar 1995 | $6.83 | $7.25 | $6.67 | $6.96 | +1.83% | 11,102,400 |
| Feb 1995 | $7.00 | $7.17 | $6.58 | $6.83 | -1.80% | 13,677,600 |
| Jan 1995 | $5.96 | $7.04 | $5.92 | $6.96 | +15.97% | 10,989,600 |
| Dec 1994 | $6.21 | $6.29 | $5.46 | $6.00 | -3.36% | 12,705,000 |
| Nov 1994 | $6.46 | $6.46 | $6.13 | $6.21 | -4.49% | 8,337,000 |
| Oct 1994 | $5.96 | $6.50 | $5.79 | $6.50 | +8.33% | 5,423,100 |
| Sep 1994 | $5.96 | $6.04 | $5.92 | $6.00 | 0.00% | 5,358,900 |
| Aug 1994 | $5.54 | $6.13 | $5.42 | $6.00 | +8.27% | 6,042,000 |
| Jul 1994 | $5.67 | $5.79 | $5.33 | $5.54 | -2.21% | 3,830,700 |
| Jun 1994 | $5.58 | $5.83 | $5.17 | $5.67 | +3.03% | 5,695,500 |
| May 1994 | $5.92 | $5.92 | $5.25 | $5.50 | -7.04% | 4,439,100 |
| Apr 1994 | $5.71 | $6.29 | $5.63 | $5.92 | +2.16% | 5,907,000 |
| Mar 1994 | $5.96 | $6.42 | $5.63 | $5.79 | -2.11% | 7,560,900 |
| Feb 1994 | $5.50 | $6.13 | $5.46 | $5.92 | +7.58% | 10,870,500 |
| Jan 1994 | $5.00 | $5.54 | $4.67 | $5.50 | +8.20% | 7,295,100 |
| Dec 1993 | $4.83 | $5.21 | $4.71 | $5.08 | +5.17% | 4,656,600 |
| Nov 1993 | $4.71 | $4.92 | $4.50 | $4.83 | +2.65% | 5,030,400 |
| Oct 1993 | $4.67 | $5.00 | $4.54 | $4.71 | +0.89% | 8,625,900 |
| Sep 1993 | $5.17 | $5.17 | $4.58 | $4.67 | -8.94% | 3,643,500 |
| Aug 1993 | $4.88 | $5.21 | $4.75 | $5.13 | +6.04% | 4,787,400 |
| Jul 1993 | $4.79 | $5.04 | $4.63 | $4.83 | +0.87% | 5,065,800 |
| Jun 1993 | $4.63 | $5.00 | $4.46 | $4.79 | +1.77% | 5,794,200 |
| May 1993 | $4.33 | $4.75 | $4.25 | $4.71 | +9.71% | 5,058,900 |
| Apr 1993 | $5.25 | $5.29 | $4.29 | $4.29 | -18.25% | 10,042,800 |
| Mar 1993 | $4.67 | $5.25 | $4.58 | $5.25 | +12.50% | 7,696,500 |
| Feb 1993 | $4.04 | $4.83 | $3.92 | $4.67 | +15.46% | 8,125,500 |
| Jan 1993 | $4.13 | $4.29 | $4.00 | $4.04 | -1.02% | 6,399,300 |
| Dec 1992 | $4.04 | $4.29 | $3.96 | $4.08 | 0.00% | 7,282,800 |
| Nov 1992 | $4.00 | $4.13 | $3.96 | $4.08 | +1.03% | 7,427,400 |
| Oct 1992 | $4.21 | $4.21 | $3.88 | $4.04 | -3.00% | 4,961,400 |
| Sep 1992 | $3.88 | $4.46 | $3.88 | $4.17 | +7.53% | 5,393,400 |
| Aug 1992 | $4.21 | $4.25 | $3.75 | $3.88 | -7.92% | 7,186,500 |
| Jul 1992 | $4.25 | $4.58 | $4.13 | $4.21 | -0.98% | 9,956,400 |
| Jun 1992 | $4.38 | $4.58 | $4.25 | $4.25 | -2.86% | 9,278,100 |
| May 1992 | $4.46 | $4.46 | $4.21 | $4.38 | -1.87% | 6,766,200 |
| Apr 1992 | $4.21 | $4.46 | $4.21 | $4.46 | +4.90% | 9,950,400 |
| Mar 1992 | $4.92 | $4.92 | $4.21 | $4.25 | -12.82% | 8,817,300 |
| Feb 1992 | $4.63 | $5.08 | $4.50 | $4.88 | +4.46% | 8,445,300 |
| Jan 1992 | $5.13 | $5.42 | $4.54 | $4.67 | -8.94% | 12,181,500 |
| Dec 1991 | $4.33 | $5.13 | $4.29 | $5.13 | +18.27% | 9,759,300 |
| Nov 1991 | $4.17 | $4.46 | $4.13 | $4.33 | +4.00% | 9,509,700 |
| Oct 1991 | $4.33 | $4.42 | $3.92 | $4.17 | -4.76% | 12,771,900 |
| Sep 1991 | $5.13 | $5.25 | $4.33 | $4.38 | -13.22% | 11,467,800 |
| Aug 1991 | $5.17 | $5.25 | $4.46 | $5.04 | -1.63% | 11,427,300 |
| Jul 1991 | $5.88 | $6.04 | $4.79 | $5.13 | -12.77% | 12,355,800 |
| Jun 1991 | $6.17 | $6.50 | $5.79 | $5.88 | -6.00% | 8,909,400 |
| May 1991 | $6.13 | $6.54 | $6.00 | $6.25 | +2.74% | 6,722,400 |
| Apr 1991 | $6.13 | $6.79 | $5.92 | $6.08 | -1.35% | 9,210,600 |
| Mar 1991 | $5.83 | $6.58 | $5.58 | $6.17 | +5.72% | 10,783,500 |
| Feb 1991 | $5.46 | $6.00 | $5.25 | $5.83 | +6.87% | 11,220,600 |
| Jan 1991 | $5.17 | $5.46 | $4.75 | $5.46 | +5.64% | 6,283,800 |
| Dec 1990 | $5.17 | $5.38 | $4.92 | $5.17 | +1.64% | 4,795,800 |
| Nov 1990 | $4.63 | $5.17 | $4.54 | $5.08 | +10.91% | 5,866,200 |
| Oct 1990 | $4.42 | $4.75 | $4.21 | $4.58 | +5.77% | 12,916,500 |
| Sep 1990 | $4.88 | $4.88 | $4.25 | $4.33 | -10.34% | 9,656,100 |
| Aug 1990 | $5.33 | $5.46 | $4.08 | $4.83 | -10.08% | 8,140,500 |
| Jul 1990 | $5.33 | $5.63 | $5.00 | $5.38 | +0.78% | 13,107,300 |
| Jun 1990 | $5.33 | $5.46 | $4.83 | $5.33 | 0.00% | 8,684,100 |
| May 1990 | $4.88 | $5.46 | $4.67 | $5.33 | +9.40% | 6,682,200 |
| Apr 1990 | $5.04 | $5.29 | $4.75 | $4.88 | -5.65% | 7,147,200 |
| Mar 1990 | $4.67 | $5.42 | $4.67 | $5.17 | +9.74% | 7,357,800 |
| Feb 1990 | $4.79 | $5.17 | $4.58 | $4.71 | -1.74% | 4,683,300 |
| Jan 1990 | $5.33 | $5.50 | $4.63 | $4.79 | -10.16% | 6,904,500 |
| Dec 1989 | $5.25 | $5.46 | $5.17 | $5.33 | +1.59% | 7,592,100 |
| Nov 1989 | $5.29 | $5.38 | $5.08 | $5.25 | -0.79% | 7,339,200 |
| Oct 1989 | $5.75 | $6.08 | $5.25 | $5.29 | -7.97% | 12,902,700 |
| Sep 1989 | $5.54 | $5.83 | $5.42 | $5.75 | +2.99% | 17,117,400 |
| Aug 1989 | $6.00 | $6.17 | $5.25 | $5.58 | -6.29% | 15,230,700 |
| Jul 1989 | $5.67 | $6.00 | $5.42 | $5.96 | +4.38% | 11,992,200 |
| Jun 1989 | $6.08 | $6.21 | $5.58 | $5.71 | -6.80% | 11,450,400 |
| May 1989 | $5.67 | $6.25 | $5.54 | $6.13 | +7.30% | 11,006,400 |
| Apr 1989 | $5.58 | $5.79 | $5.29 | $5.71 | +3.01% | 12,143,700 |
| Mar 1989 | $5.25 | $5.58 | $5.21 | $5.54 | +5.56% | 16,487,100 |
| Feb 1989 | $5.50 | $5.67 | $5.13 | $5.25 | -5.97% | 16,806,300 |
| Jan 1989 | $4.96 | $5.58 | $4.92 | $5.58 | +11.67% | 14,930,100 |
| Dec 1988 | $4.71 | $5.00 | $4.67 | $5.00 | +6.20% | 8,432,400 |
| Nov 1988 | $4.92 | $4.96 | $4.54 | $4.71 | -2.59% | 13,148,700 |
| Oct 1988 | $4.58 | $4.88 | $4.50 | $4.83 | +6.42% | 20,599,800 |
| Sep 1988 | $4.21 | $4.67 | $4.21 | $4.54 | +7.92% | 8,965,500 |
| Aug 1988 | $4.67 | $4.71 | $4.21 | $4.21 | -9.82% | 17,338,800 |
| Jul 1988 | $5.33 | $5.38 | $4.54 | $4.67 | -12.50% | 21,967,800 |
| Jun 1988 | $5.00 | $5.38 | $4.92 | $5.33 | +7.56% | 6,962,100 |
| May 1988 | $5.00 | $5.25 | $4.79 | $4.96 | -1.65% | 9,814,200 |
| Apr 1988 | $4.88 | $5.21 | $4.88 | $5.04 | +2.54% | 7,539,000 |
| Mar 1988 | $5.21 | $5.58 | $4.88 | $4.92 | -4.84% | 15,897,000 |
| Feb 1988 | $5.25 | $5.25 | $4.83 | $5.17 | +0.81% | 14,929,500 |
| Jan 1988 | $4.75 | $5.33 | $4.75 | $5.13 | +7.89% | 9,388,200 |
| Dec 1987 | $4.71 | $5.04 | $4.50 | $4.75 | +1.78% | 14,592,600 |
| Nov 1987 | $5.00 | $5.17 | $4.29 | $4.67 | -8.94% | 16,263,900 |
| Oct 1987 | $6.08 | $6.38 | $3.50 | $5.13 | -15.75% | 31,148,700 |
| Sep 1987 | $6.63 | $6.75 | $5.96 | $6.08 | -8.18% | 15,558,000 |
| Aug 1987 | $6.58 | $7.08 | $6.25 | $6.63 | 0.00% | 19,148,100 |
| Jul 1987 | $6.42 | $6.92 | $6.17 | $6.63 | +3.25% | 23,967,000 |
| Jun 1987 | $5.71 | $6.63 | $5.63 | $6.42 | +10.79% | 28,987,200 |
| May 1987 | $5.46 | $6.08 | $5.46 | $5.79 | +6.11% | 17,766,900 |
| Apr 1987 | $5.54 | $5.92 | $5.13 | $5.46 | -2.96% | 16,008,600 |
| Mar 1987 | $5.71 | $6.08 | $5.42 | $5.63 | -1.46% | 43,976,700 |
| Feb 1987 | $4.96 | $5.79 | $4.83 | $5.71 | +15.13% | 36,114,300 |
| Jan 1987 | $4.75 | $5.33 | $4.75 | $4.96 | +4.39% | 31,250,100 |
| Dec 1986 | $5.13 | $5.13 | $4.63 | $4.75 | -8.07% | 75,004,200 |
| Nov 1986 | $5.33 | $5.50 | $5.00 | $5.17 | – | 15,463,800 |
Seasonality
CCEP 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 | 2.2% | 1.9% | -0.9% | 3.9% | 1.9% | 1.7% | 3.8% | -0.9% | -3.0% | -0.8% | 6.0% | 3.8% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.1% | 20.4% | -17.9% | 4.3% | -3.1% | 10.3% | 9.4% | -1.3% | -5.8% | 11.3% | ||
| 2025 | 2.3% | 9.8% | 0.9% | 4.3% | 2.2% | 1.0% | 4.5% | -8.3% | 1.7% | -1.7% | 4.9% | -1.1% |
| 2024 | 3.2% | -0.4% | 1.9% | 3.0% | 3.5% | -1.1% | 1.2% | 9.1% | -2.2% | -3.5% | 3.8% | -1.0% |
| 2023 | 1.6% | -2.2% | 7.6% | 8.9% | -2.1% | 3.3% | -1.6% | 1.1% | -2.5% | -6.4% | 5.8% | 10.1% |
| 2022 | 2.2% | -10.4% | -5.1% | 2.8% | 7.7% | -2.9% | 4.9% | -9.1% | -13.3% | 10.4% | 15.3% | 4.2% |
| 2021 | -6.7% | 9.6% | 2.4% | 8.9% | 6.5% | -2.0% | 4.6% | -7.0% | -4.2% | -4.8% | -3.4% | 13.3% |
| 2020 | 3.4% | -3.1% | -26.4% | 5.6% | -4.9% | 0.2% | 9.0% | -0.0% | -5.7% | -8.0% | 28.4% | 11.5% |
| 2019 | 3.8% | -0.9% | 9.8% | 3.6% | 4.6% | 2.0% | -2.2% | 1.9% | -1.6% | -3.5% | -4.4% | 0.8% |
| 2018 | 0.8% | -4.5% | 9.6% | -5.9% | -2.4% | 7.0% | 1.5% | 4.1% | 6.6% | 0.0% | 7.4% | -5.5% |
| 2017 | 10.0% | 0.5% | 8.6% | 3.1% | 6.9% | -0.9% | 6.3% | 0.0% | -3.2% | -1.8% | -4.0% | 2.2% |