Carnival Corp Ltd. (CCL) stock
CCLNYSEWater TransportationFiscal year ends November 30
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 29, 2026Score 12/304% below fair value
$28.83−0.01 (-0.03%)
Close on Oct 30, 2026Market cap $38.77BP/E 12.6Yield –
Price history
Carnival share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.83
-0.03% on the day
52-week range
$21.45 – $34.03
-15.3% from the high
Change over 52 weeks
+1.8%
From $28.33 on Oct 30, 2025
Average volume
20.79M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.66 | $29.14 | $24.52 | $28.83 | +17.48% | 439,854,550 |
| Sep 2026 | $23.60 | $25.48 | $21.45 | $24.54 | +2.72% | 548,644,380 |
| Aug 2026 | $28.47 | $30.22 | $23.89 | $23.89 | -14.10% | 368,045,610 |
| Jul 2026 | $28.60 | $29.43 | $25.10 | $27.81 | -2.66% | 415,440,490 |
| Jun 2026 | $27.51 | $31.60 | $25.65 | $28.57 | +1.82% | 544,631,110 |
| May 2026 | $26.63 | $28.40 | $23.45 | $28.06 | +5.85% | 649,667,650 |
| Apr 2026 | $26.49 | $30.16 | $24.74 | $26.51 | +2.43% | 516,957,530 |
| Mar 2026 | $28.85 | $29.75 | $23.47 | $25.88 | -17.97% | 705,631,500 |
| Feb 2026 | $30.18 | $34.03 | $29.96 | $31.55 | +5.10% | 395,646,660 |
| Jan 2026 | $30.69 | $32.80 | $27.76 | $30.02 | -1.70% | 388,311,190 |
| Dec 2025 | $25.64 | $32.89 | $25.27 | $30.54 | +18.46% | 447,311,303 |
| Nov 2025 | $28.81 | $28.96 | $24.60 | $25.78 | -10.58% | 409,699,100 |
| Oct 2025 | $28.88 | $30.37 | $27.47 | $28.83 | -0.28% | 496,110,700 |
| Sep 2025 | $30.70 | $32.80 | $28.59 | $28.91 | -9.34% | 492,989,330 |
| Aug 2025 | $29.04 | $32.77 | $28.07 | $31.89 | +7.12% | 342,024,150 |
| Jul 2025 | $28.08 | $31.01 | $28.07 | $29.77 | +5.87% | 480,412,720 |
| Jun 2025 | $23.07 | $28.18 | $22.11 | $28.12 | +21.10% | 566,681,320 |
| May 2025 | $18.68 | $23.67 | $18.51 | $23.22 | +26.61% | 485,233,050 |
| Apr 2025 | $19.60 | $20.05 | $15.07 | $18.34 | -6.09% | 598,655,970 |
| Mar 2025 | $23.82 | $24.47 | $18.16 | $19.53 | -18.39% | 612,800,480 |
| Feb 2025 | $26.52 | $27.82 | $22.82 | $23.93 | -13.52% | 357,076,280 |
| Jan 2025 | $25.13 | $28.72 | $23.27 | $27.67 | +11.04% | 438,349,500 |
| Dec 2024 | $25.67 | $27.17 | $24.31 | $24.92 | -2.01% | 418,764,790 |
| Nov 2024 | $22.00 | $25.80 | $21.55 | $25.43 | +15.59% | 425,785,340 |
| Oct 2024 | $18.70 | $23.05 | $17.11 | $22.00 | +19.05% | 680,373,830 |
| Sep 2024 | $16.30 | $19.09 | $15.49 | $18.48 | +12.00% | 577,270,080 |
| Aug 2024 | $16.79 | $17.37 | $13.78 | $16.50 | -0.96% | 584,365,210 |
| Jul 2024 | $18.65 | $19.48 | $16.65 | $16.66 | -11.00% | 573,095,010 |
| Jun 2024 | $15.21 | $18.92 | $14.98 | $18.72 | +24.14% | 671,010,620 |
| May 2024 | $14.63 | $16.24 | $13.98 | $15.08 | +1.75% | 621,460,310 |
| Apr 2024 | $16.48 | $16.67 | $13.80 | $14.82 | -9.30% | 606,553,930 |
| Mar 2024 | $15.90 | $17.68 | $15.61 | $16.34 | +3.03% | 701,462,870 |
| Feb 2024 | $17.09 | $17.24 | $14.44 | $15.86 | -4.34% | 614,078,990 |
| Jan 2024 | $18.31 | $18.34 | $15.69 | $16.58 | -10.57% | 689,676,160 |
| Dec 2023 | $15.12 | $19.74 | $15.03 | $18.54 | +23.11% | 662,740,280 |
| Nov 2023 | $11.45 | $15.30 | $11.12 | $15.06 | +31.41% | 580,406,926 |
| Oct 2023 | $13.50 | $14.17 | $10.84 | $11.46 | -16.47% | 686,710,870 |
| Sep 2023 | $15.83 | $16.06 | $13.24 | $13.72 | -13.27% | 533,472,020 |
| Aug 2023 | $18.16 | $18.41 | $15.39 | $15.82 | -16.03% | 541,066,590 |
| Jul 2023 | $18.55 | $19.55 | $17.10 | $18.84 | +0.05% | 782,724,320 |
| Jun 2023 | $11.32 | $18.88 | $11.20 | $18.83 | +67.68% | 1,189,393,200 |
| May 2023 | $9.27 | $11.84 | $9.17 | $11.23 | +21.93% | 768,083,860 |
| Apr 2023 | $9.98 | $10.23 | $8.70 | $9.21 | -9.26% | 542,647,350 |
| Mar 2023 | $10.62 | $11.53 | $8.37 | $10.15 | -4.43% | 1,050,036,900 |
| Feb 2023 | $10.82 | $12.62 | $10.25 | $10.62 | -1.85% | 689,486,480 |
| Jan 2023 | $8.24 | $11.25 | $7.92 | $10.82 | +34.24% | 804,439,020 |
| Dec 2022 | $9.96 | $10.29 | $7.53 | $8.06 | -18.83% | 1,006,000,700 |
| Nov 2022 | $9.39 | $11.49 | $8.25 | $9.93 | +9.60% | 1,189,963,730 |
| Oct 2022 | $7.17 | $9.15 | $6.11 | $9.06 | +28.88% | 1,532,164,040 |
| Sep 2022 | $9.29 | $11.19 | $7.01 | $7.03 | -25.69% | 1,242,998,690 |
| Aug 2022 | $8.90 | $11.38 | $8.57 | $9.46 | +4.42% | 1,085,305,930 |
| Jul 2022 | $8.61 | $11.10 | $8.15 | $9.06 | +4.74% | 1,228,579,710 |
| Jun 2022 | $14.04 | $14.20 | $8.10 | $8.65 | -37.68% | 1,168,172,700 |
| May 2022 | $17.31 | $17.83 | $11.56 | $13.88 | -19.77% | 871,438,560 |
| Apr 2022 | $20.35 | $21.50 | $17.12 | $17.30 | -14.44% | 642,587,030 |
| Mar 2022 | $19.97 | $20.54 | $14.94 | $20.22 | -0.54% | 956,257,560 |
| Feb 2022 | $19.95 | $23.86 | $18.65 | $20.33 | +2.62% | 714,456,690 |
| Jan 2022 | $20.56 | $23.30 | $18.15 | $19.81 | -1.54% | 749,527,910 |
| Dec 2021 | $18.12 | $21.80 | $16.32 | $20.12 | +14.19% | 1,135,438,580 |
| Nov 2021 | $22.30 | $25.29 | $17.11 | $17.62 | -20.49% | 751,587,080 |
| Oct 2021 | $26.07 | $26.57 | $21.31 | $22.16 | -11.40% | 607,739,750 |
| Sep 2021 | $24.22 | $27.39 | $22.24 | $25.01 | +3.60% | 695,307,740 |
| Aug 2021 | $21.83 | $24.64 | $20.52 | $24.14 | +11.50% | 651,687,990 |
| Jul 2021 | $26.59 | $26.85 | $19.19 | $21.65 | -17.87% | 786,000,850 |
| Jun 2021 | $30.19 | $31.52 | $25.69 | $26.36 | -10.83% | 597,581,740 |
| May 2021 | $28.02 | $30.07 | $24.29 | $29.56 | +5.72% | 531,692,350 |
| Apr 2021 | $26.99 | $30.63 | $25.12 | $27.96 | +5.35% | 628,267,670 |
| Mar 2021 | $27.55 | $30.12 | $23.26 | $26.54 | -0.79% | 1,058,628,570 |
| Feb 2021 | $18.96 | $28.24 | $18.41 | $26.75 | +43.28% | 894,153,850 |
| Jan 2021 | $21.70 | $21.71 | $17.96 | $18.67 | -13.80% | 685,013,240 |
| Dec 2020 | $20.99 | $24.38 | $19.23 | $21.66 | +8.41% | 1,006,657,970 |
| Nov 2020 | $13.49 | $22.25 | $12.93 | $19.98 | +45.73% | 1,413,093,880 |
| Oct 2020 | $15.43 | $16.17 | $12.11 | $13.71 | -9.68% | 781,370,100 |
| Sep 2020 | $16.09 | $18.92 | $13.40 | $15.18 | -7.89% | 873,663,250 |
| Aug 2020 | $13.48 | $17.34 | $12.83 | $16.48 | +18.73% | 765,093,750 |
| Jul 2020 | $16.94 | $17.83 | $13.62 | $13.88 | -15.47% | 731,698,770 |
| Jun 2020 | $15.98 | $25.28 | $14.92 | $16.42 | +4.32% | 1,282,440,780 |
| May 2020 | $14.90 | $18.16 | $11.00 | $15.74 | -1.01% | 1,092,524,750 |
| Apr 2020 | $12.60 | $16.83 | $7.80 | $15.90 | +20.73% | 2,088,803,490 |
| Mar 2020 | $32.71 | $33.34 | $7.90 | $13.17 | -60.64% | 1,153,891,870 |
| Feb 2020 | $43.75 | $45.04 | $30.19 | $33.46 | -23.13% | 200,827,853 |
| Jan 2020 | $51.35 | $51.94 | $43.21 | $43.53 | -14.36% | 132,258,761 |
| Dec 2019 | $45.16 | $51.74 | $43.27 | $50.83 | +12.76% | 91,832,584 |
| Nov 2019 | $43.23 | $45.36 | $42.47 | $45.08 | +5.11% | 61,750,097 |
| Oct 2019 | $43.80 | $44.86 | $39.92 | $42.89 | -1.88% | 105,627,536 |
| Sep 2019 | $43.82 | $50.87 | $42.92 | $43.71 | -0.84% | 97,196,989 |
| Aug 2019 | $47.09 | $47.46 | $42.42 | $44.08 | -6.67% | 77,313,049 |
| Jul 2019 | $46.76 | $47.61 | $44.79 | $47.23 | +1.46% | 84,064,257 |
| Jun 2019 | $50.99 | $53.86 | $44.76 | $46.55 | -9.06% | 112,276,110 |
| May 2019 | $55.60 | $56.04 | $50.72 | $51.19 | -6.69% | 77,165,947 |
| Apr 2019 | $51.00 | $55.34 | $51.00 | $54.86 | +8.16% | 74,892,939 |
| Mar 2019 | $58.34 | $58.68 | $49.91 | $50.72 | -12.19% | 99,747,392 |
| Feb 2019 | $57.55 | $59.24 | $55.83 | $57.76 | +0.31% | 59,036,797 |
| Jan 2019 | $48.94 | $58.05 | $47.33 | $57.58 | +16.80% | 91,999,002 |
| Dec 2018 | $60.60 | $61.31 | $45.64 | $49.30 | -18.23% | 94,952,832 |
| Nov 2018 | $56.39 | $62.52 | $56.12 | $60.29 | +7.58% | 77,499,273 |
| Oct 2018 | $63.72 | $64.77 | $53.47 | $56.04 | -12.12% | 93,422,672 |
| Sep 2018 | $61.21 | $67.69 | $60.76 | $63.77 | +3.71% | 83,986,085 |
| Aug 2018 | $59.16 | $62.53 | $57.22 | $61.49 | +3.80% | 72,999,766 |
| Jul 2018 | $56.83 | $59.78 | $56.45 | $59.24 | +3.37% | 79,678,492 |
| Jun 2018 | $62.68 | $65.42 | $56.79 | $57.31 | -7.98% | 112,807,750 |
| May 2018 | $63.24 | $66.00 | $62.14 | $62.28 | -1.24% | 75,470,769 |
| Apr 2018 | $65.68 | $66.75 | $61.89 | $63.06 | -3.84% | 80,733,734 |
| Mar 2018 | $66.61 | $69.11 | $64.25 | $65.58 | -1.99% | 75,886,364 |
| Feb 2018 | $71.93 | $72.29 | $64.80 | $66.91 | -6.56% | 55,089,123 |
| Jan 2018 | $67.22 | $72.70 | $65.95 | $71.61 | +7.90% | 71,575,393 |
| Dec 2017 | $65.32 | $69.17 | $64.67 | $66.37 | +1.11% | 62,209,606 |
| Nov 2017 | $66.58 | $67.81 | $63.60 | $65.64 | -1.13% | 61,134,143 |
| Oct 2017 | $64.06 | $68.50 | $63.90 | $66.39 | +2.82% | 65,649,706 |
| Sep 2017 | $69.82 | $69.89 | $63.01 | $64.57 | -7.07% | 90,924,485 |
| Aug 2017 | $68.17 | $69.55 | $67.06 | $69.48 | +4.04% | 62,555,447 |
| Jul 2017 | $65.65 | $67.80 | $65.07 | $66.78 | +1.85% | 51,610,857 |
| Jun 2017 | $64.31 | $67.30 | $62.67 | $65.57 | +2.34% | 75,293,857 |
| May 2017 | $61.78 | $64.33 | $59.68 | $64.07 | +3.72% | 60,503,756 |
| Apr 2017 | $59.00 | $62.50 | $57.39 | $61.77 | +4.85% | 67,542,022 |
| Mar 2017 | $56.51 | $60.24 | $55.07 | $58.91 | +5.29% | 77,989,026 |
| Feb 2017 | $55.27 | $56.93 | $54.75 | $55.95 | +1.03% | 51,324,894 |
| Jan 2017 | $52.23 | $57.79 | $51.74 | $55.38 | +6.38% | 64,803,804 |
| Dec 2016 | $50.85 | $53.67 | $49.73 | $52.06 | +1.26% | 84,108,873 |
| Nov 2016 | $49.09 | $53.27 | $47.93 | $51.41 | +4.70% | 69,691,510 |
| Oct 2016 | $48.74 | $49.64 | $45.92 | $49.10 | +0.57% | 79,883,494 |
| Sep 2016 | $48.05 | $49.23 | $44.11 | $48.82 | +2.13% | 131,023,500 |
| Aug 2016 | $46.58 | $47.98 | $45.01 | $47.80 | +2.31% | 92,711,200 |
| Jul 2016 | $44.72 | $47.41 | $43.06 | $46.72 | +5.70% | 85,117,300 |
| Jun 2016 | $47.28 | $50.00 | $42.94 | $44.20 | -7.42% | 118,398,900 |
| May 2016 | $49.33 | $51.29 | $47.30 | $47.74 | -2.67% | 88,289,500 |
| Apr 2016 | $52.20 | $53.21 | $48.13 | $49.05 | -7.05% | 86,940,800 |
| Mar 2016 | $48.59 | $53.05 | $45.74 | $52.77 | +10.03% | 108,874,000 |
| Feb 2016 | $48.10 | $49.13 | $40.52 | $47.96 | -0.35% | 141,008,700 |
| Jan 2016 | $54.16 | $54.90 | $45.81 | $48.13 | -11.66% | 136,166,500 |
| Dec 2015 | $51.13 | $55.77 | $49.15 | $54.48 | +7.82% | 96,685,000 |
| Nov 2015 | $54.29 | $54.56 | $49.73 | $50.53 | -6.56% | 75,841,300 |
| Oct 2015 | $50.01 | $54.59 | $48.24 | $54.08 | +8.81% | 86,613,600 |
| Sep 2015 | $48.11 | $53.54 | $47.42 | $49.70 | +0.95% | 98,623,700 |
| Aug 2015 | $53.15 | $53.18 | $44.72 | $49.23 | -7.62% | 88,670,800 |
| Jul 2015 | $49.91 | $54.05 | $48.57 | $53.29 | +7.90% | 72,004,800 |
| Jun 2015 | $46.49 | $51.00 | $46.25 | $49.39 | +6.60% | 75,497,400 |
| May 2015 | $43.88 | $48.56 | $43.10 | $46.33 | +5.37% | 60,516,900 |
| Apr 2015 | $47.81 | $49.21 | $43.69 | $43.97 | -8.09% | 74,845,600 |
| Mar 2015 | $44.03 | $48.08 | $43.74 | $47.84 | +8.75% | 110,081,300 |
| Feb 2015 | $43.82 | $44.73 | $42.51 | $43.99 | +0.07% | 90,248,600 |
| Jan 2015 | $45.91 | $47.44 | $43.83 | $43.96 | -3.02% | 87,104,000 |
| Dec 2014 | $43.75 | $46.31 | $41.86 | $45.33 | +2.65% | 109,630,300 |
| Nov 2014 | $40.15 | $44.44 | $39.61 | $44.16 | +9.99% | 60,441,500 |
| Oct 2014 | $40.00 | $40.52 | $33.11 | $40.15 | -0.05% | 165,976,000 |
| Sep 2014 | $37.73 | $42.31 | $37.60 | $40.17 | +6.05% | 88,596,600 |
| Aug 2014 | $36.14 | $38.12 | $35.70 | $37.88 | +4.58% | 57,265,200 |
| Jul 2014 | $37.76 | $37.95 | $35.88 | $36.22 | -3.80% | 77,109,500 |
| Jun 2014 | $40.09 | $40.65 | $37.46 | $37.65 | -5.95% | 82,151,000 |
| May 2014 | $39.30 | $40.30 | $37.81 | $40.03 | +1.83% | 58,508,000 |
| Apr 2014 | $37.83 | $39.74 | $35.79 | $39.31 | +3.83% | 63,746,200 |
| Mar 2014 | $38.68 | $40.41 | $37.06 | $37.86 | -4.54% | 88,024,800 |
| Feb 2014 | $39.42 | $40.80 | $37.96 | $39.66 | +1.20% | 61,818,300 |
| Jan 2014 | $39.64 | $41.89 | $39.02 | $39.19 | -2.44% | 86,012,800 |
| Dec 2013 | $35.90 | $40.47 | $34.82 | $40.17 | +11.24% | 104,027,600 |
| Nov 2013 | $34.67 | $36.43 | $34.49 | $36.11 | +4.21% | 76,747,100 |
| Oct 2013 | $32.68 | $35.01 | $31.44 | $34.65 | +6.16% | 96,181,800 |
| Sep 2013 | $35.94 | $37.96 | $32.49 | $32.64 | -9.56% | 118,897,800 |
| Aug 2013 | $37.40 | $38.04 | $35.80 | $36.09 | -2.54% | 68,820,200 |
| Jul 2013 | $34.56 | $37.38 | $34.44 | $37.03 | +7.99% | 65,055,500 |
| Jun 2013 | $32.73 | $35.06 | $32.06 | $34.29 | +3.60% | 113,675,100 |
| May 2013 | $34.43 | $35.74 | $32.51 | $33.10 | -4.09% | 109,257,200 |
| Apr 2013 | $34.35 | $34.96 | $32.65 | $34.51 | +0.61% | 98,860,600 |
| Mar 2013 | $35.59 | $36.56 | $33.08 | $34.30 | -4.11% | 121,125,500 |
| Feb 2013 | $39.18 | $39.62 | $34.37 | $35.77 | -7.62% | 110,907,700 |
| Jan 2013 | $37.25 | $39.27 | $36.71 | $38.72 | +5.30% | 83,537,800 |
| Dec 2012 | $38.83 | $39.95 | $36.02 | $36.77 | -4.89% | 77,106,300 |
| Nov 2012 | $38.08 | $39.37 | $36.99 | $38.66 | +2.09% | 64,773,000 |
| Oct 2012 | $36.65 | $39.40 | $35.91 | $37.87 | +3.95% | 71,419,200 |
| Sep 2012 | $34.60 | $39.00 | $34.41 | $36.43 | +5.05% | 79,289,100 |
| Aug 2012 | $33.68 | $35.40 | $32.64 | $34.68 | +4.21% | 68,628,100 |
| Jul 2012 | $34.52 | $34.55 | $31.65 | $33.28 | -2.89% | 72,828,500 |
| Jun 2012 | $31.55 | $35.61 | $30.65 | $34.27 | +6.79% | 106,999,000 |
| May 2012 | $32.52 | $33.23 | $30.69 | $32.09 | -1.23% | 90,331,200 |
| Apr 2012 | $32.01 | $33.15 | $30.04 | $32.49 | +1.28% | 94,609,100 |
| Mar 2012 | $30.59 | $32.93 | $29.22 | $32.08 | +5.91% | 129,630,100 |
| Feb 2012 | $30.36 | $32.27 | $29.15 | $30.29 | +0.30% | 124,398,400 |
| Jan 2012 | $33.47 | $35.23 | $29.22 | $30.20 | -7.48% | 158,927,700 |
| Dec 2011 | $33.40 | $34.65 | $31.74 | $32.64 | -1.69% | 82,429,600 |
| Nov 2011 | $33.61 | $34.61 | $30.21 | $33.20 | -5.71% | 99,970,600 |
| Oct 2011 | $30.00 | $37.31 | $28.52 | $35.21 | +16.20% | 100,977,900 |
| Sep 2011 | $32.83 | $35.07 | $29.69 | $30.30 | -8.27% | 149,334,700 |
| Aug 2011 | $33.89 | $33.90 | $28.96 | $33.03 | -0.81% | 194,776,500 |
| Jul 2011 | $37.88 | $38.83 | $33.28 | $33.30 | -11.51% | 80,790,900 |
| Jun 2011 | $38.50 | $38.50 | $34.21 | $37.63 | -3.04% | 109,706,200 |
| May 2011 | $38.32 | $41.95 | $37.60 | $38.81 | +1.94% | 82,797,400 |
| Apr 2011 | $38.91 | $39.40 | $36.90 | $38.07 | -0.76% | 95,689,500 |
| Mar 2011 | $42.49 | $42.58 | $37.86 | $38.36 | -10.10% | 160,496,700 |
| Feb 2011 | $45.10 | $47.71 | $40.52 | $42.67 | -4.56% | 69,684,000 |
| Jan 2011 | $46.44 | $48.14 | $44.50 | $44.71 | -3.04% | 69,110,400 |
| Dec 2010 | $42.05 | $47.22 | $41.62 | $46.11 | +11.62% | 71,478,300 |
| Nov 2010 | $43.59 | $44.90 | $40.56 | $41.31 | -4.31% | 79,530,900 |
| Oct 2010 | $38.52 | $43.67 | $37.65 | $43.17 | +13.04% | 121,285,400 |
| Sep 2010 | $31.87 | $39.08 | $31.74 | $38.19 | +22.48% | 98,011,800 |
| Aug 2010 | $35.42 | $36.08 | $29.95 | $31.18 | -10.09% | 87,482,800 |
| Jul 2010 | $30.38 | $35.19 | $29.68 | $34.68 | +14.68% | 111,344,700 |
| Jun 2010 | $36.40 | $37.53 | $29.98 | $30.24 | -16.53% | 138,969,300 |
| May 2010 | $42.06 | $42.50 | $34.06 | $36.23 | -13.12% | 123,386,900 |
| Apr 2010 | $39.39 | $44.21 | $37.84 | $41.70 | +7.25% | 109,076,100 |
| Mar 2010 | $35.71 | $39.35 | $35.55 | $38.88 | +8.12% | 78,360,900 |
| Feb 2010 | $33.76 | $36.16 | $31.84 | $35.96 | +7.89% | 91,195,900 |
| Jan 2010 | $32.29 | $35.40 | $31.75 | $33.33 | +5.18% | 79,977,700 |
| Dec 2009 | $32.43 | $34.64 | $31.14 | $31.69 | -1.06% | 83,969,200 |
| Nov 2009 | $29.39 | $33.07 | $28.71 | $32.03 | +9.99% | 73,363,300 |
| Oct 2009 | $33.06 | $34.06 | $29.04 | $29.12 | -12.50% | 121,637,500 |
| Sep 2009 | $29.34 | $34.95 | $28.26 | $33.28 | +13.78% | 114,169,800 |
| Aug 2009 | $28.64 | $31.64 | $28.10 | $29.25 | +4.50% | 83,110,300 |
| Jul 2009 | $25.81 | $28.91 | $23.99 | $27.99 | +8.61% | 105,794,700 |
| Jun 2009 | $25.87 | $27.09 | $22.18 | $25.77 | +1.30% | 133,332,300 |
| May 2009 | $27.10 | $29.76 | $23.79 | $25.44 | -5.36% | 116,151,900 |
| Apr 2009 | $21.43 | $28.75 | $21.25 | $26.88 | +24.44% | 153,402,400 |
| Mar 2009 | $19.16 | $24.94 | $16.80 | $21.60 | +10.43% | 181,968,700 |
| Feb 2009 | $17.80 | $21.99 | $17.59 | $19.56 | +7.53% | 140,210,700 |
| Jan 2009 | $24.18 | $25.76 | $18.14 | $18.19 | -25.21% | 119,753,600 |
| Dec 2008 | $19.85 | $24.91 | $19.23 | $24.32 | +15.81% | 135,758,100 |
| Nov 2008 | $24.98 | $25.46 | $14.85 | $21.00 | -17.32% | 169,383,100 |
| Oct 2008 | $35.08 | $36.18 | $21.92 | $25.40 | -28.15% | 221,096,400 |
| Sep 2008 | $38.06 | $42.39 | $32.56 | $35.35 | -4.61% | 167,272,200 |
| Aug 2008 | $37.83 | $41.49 | $35.36 | $37.06 | +0.32% | 106,803,200 |
| Jul 2008 | $31.83 | $41.15 | $29.22 | $36.94 | +12.08% | 173,470,000 |
| Jun 2008 | $39.45 | $39.60 | $32.43 | $32.96 | -17.72% | 123,272,000 |
| May 2008 | $39.89 | $42.71 | $36.92 | $40.06 | -0.27% | 89,729,400 |
| Apr 2008 | $41.06 | $43.54 | $38.55 | $40.17 | -0.77% | 80,755,400 |
| Mar 2008 | $39.38 | $43.33 | $36.10 | $40.48 | +2.87% | 97,295,800 |
| Feb 2008 | $44.40 | $45.22 | $39.12 | $39.35 | -11.37% | 87,694,100 |
| Jan 2008 | $44.37 | $44.89 | $37.61 | $44.40 | -0.20% | 116,214,000 |
| Dec 2007 | $44.80 | $46.20 | $43.56 | $44.49 | -1.40% | 63,700,700 |
| Nov 2007 | $47.64 | $47.88 | $42.06 | $45.12 | -5.96% | 88,164,100 |
| Oct 2007 | $48.52 | $52.10 | $47.14 | $47.98 | -0.93% | 68,931,300 |
| Sep 2007 | $46.20 | $50.30 | $43.63 | $48.43 | +6.23% | 61,947,600 |
| Aug 2007 | $44.20 | $47.93 | $41.70 | $45.59 | +2.89% | 90,647,800 |
| Jul 2007 | $48.10 | $48.50 | $44.05 | $44.31 | -9.14% | 73,614,800 |
| Jun 2007 | $50.69 | $51.85 | $47.84 | $48.77 | -3.31% | 100,306,300 |
| May 2007 | $48.80 | $51.35 | $47.18 | $50.44 | +3.17% | 52,581,300 |
| Apr 2007 | $47.15 | $49.18 | $45.05 | $48.89 | +4.33% | 59,398,400 |
| Mar 2007 | $45.94 | $48.28 | $44.39 | $46.86 | +0.90% | 68,082,300 |
| Feb 2007 | $52.09 | $52.41 | $45.75 | $46.44 | -9.93% | 54,351,200 |
| Jan 2007 | $50.53 | $52.73 | $49.69 | $51.56 | +5.12% | 59,785,300 |
| Dec 2006 | $48.25 | $50.31 | $46.81 | $49.05 | +0.12% | 41,933,300 |
| Nov 2006 | $48.88 | $50.99 | $47.32 | $48.99 | +0.35% | 42,731,300 |
| Oct 2006 | $47.53 | $49.63 | $46.74 | $48.82 | +3.81% | 56,661,800 |
| Sep 2006 | $42.00 | $47.37 | $41.63 | $47.03 | +12.24% | 77,019,400 |
| Aug 2006 | $38.96 | $42.12 | $36.69 | $41.90 | +7.55% | 69,896,200 |
| Jul 2006 | $41.87 | $42.14 | $38.74 | $38.96 | -6.66% | 69,249,300 |
| Jun 2006 | $39.73 | $41.78 | $36.40 | $41.74 | +4.59% | 98,135,700 |
| May 2006 | $47.04 | $49.30 | $39.36 | $39.91 | -14.76% | 124,650,200 |
| Apr 2006 | $47.37 | $48.56 | $46.58 | $46.82 | -1.16% | 61,150,700 |
| Mar 2006 | $51.64 | $52.16 | $46.70 | $47.37 | -8.29% | 96,832,600 |
| Feb 2006 | $51.77 | $53.98 | $50.81 | $51.65 | -0.21% | 64,488,700 |
| Jan 2006 | $53.83 | $56.14 | $51.48 | $51.76 | -3.20% | 58,201,100 |
| Dec 2005 | $54.73 | $56.03 | $52.09 | $53.47 | -1.87% | 54,956,600 |
| Nov 2005 | $49.62 | $54.98 | $49.52 | $54.49 | +9.70% | 47,582,200 |
| Oct 2005 | $49.69 | $50.25 | $45.78 | $49.67 | -0.62% | 79,811,500 |
| Sep 2005 | $49.34 | $51.27 | $48.21 | $49.98 | +1.30% | 72,946,200 |
| Aug 2005 | $52.55 | $53.03 | $48.76 | $49.34 | -5.84% | 62,211,500 |
| Jul 2005 | $54.67 | $55.57 | $52.39 | $52.40 | -3.94% | 40,342,200 |
| Jun 2005 | $52.90 | $55.75 | $50.57 | $54.55 | +3.12% | 63,347,700 |
| May 2005 | $48.79 | $53.42 | $48.50 | $52.90 | +8.22% | 57,724,000 |
| Apr 2005 | $51.77 | $51.78 | $46.76 | $48.88 | -5.66% | 70,969,600 |
| Mar 2005 | $54.30 | $55.96 | $51.07 | $51.81 | -4.73% | 85,025,600 |
| Feb 2005 | $56.80 | $57.14 | $48.90 | $54.38 | -5.59% | 53,265,200 |
| Jan 2005 | $58.24 | $58.98 | $54.78 | $57.60 | -0.05% | 71,768,300 |
| Dec 2004 | $53.25 | $58.75 | $53.25 | $57.63 | +8.72% | 51,654,600 |
| Nov 2004 | $50.70 | $53.65 | $50.55 | $53.01 | +4.85% | 48,975,900 |
| Oct 2004 | $47.52 | $50.75 | $47.29 | $50.56 | +6.91% | 51,918,600 |
| Sep 2004 | $45.66 | $49.14 | $45.29 | $47.29 | +3.28% | 52,101,300 |
| Aug 2004 | $46.47 | $46.51 | $42.54 | $45.79 | -1.76% | 37,297,800 |
| Jul 2004 | $47.01 | $48.05 | $43.88 | $46.61 | -0.83% | 50,454,500 |
| Jun 2004 | $42.62 | $47.18 | $41.55 | $47.00 | +10.30% | 50,925,400 |
| May 2004 | $42.67 | $43.33 | $40.05 | $42.61 | -0.14% | 47,629,700 |
| Apr 2004 | $44.95 | $46.50 | $42.46 | $42.67 | -4.99% | 50,377,700 |
| Mar 2004 | $44.80 | $45.95 | $40.64 | $44.91 | +1.22% | 64,568,400 |
| Feb 2004 | $44.41 | $46.30 | $43.15 | $44.37 | -0.11% | 51,267,900 |
| Jan 2004 | $39.91 | $44.85 | $39.75 | $44.42 | +11.80% | 54,952,400 |
| Dec 2003 | $35.24 | $39.84 | $34.95 | $39.73 | +12.90% | 52,707,100 |
| Nov 2003 | $34.91 | $35.99 | $33.77 | $35.19 | +0.80% | 37,265,000 |
| Oct 2003 | $33.00 | $35.37 | $32.47 | $34.91 | +6.14% | 52,425,500 |
| Sep 2003 | $34.05 | $35.90 | $32.76 | $32.89 | -4.91% | 59,409,100 |
| Aug 2003 | $34.31 | $36.04 | $33.50 | $34.59 | +0.82% | 43,079,200 |
| Jul 2003 | $32.26 | $34.68 | $30.95 | $34.31 | +5.54% | 52,402,900 |
| Jun 2003 | $30.75 | $33.00 | $30.05 | $32.51 | +6.24% | 61,517,700 |
| May 2003 | $27.59 | $30.74 | $27.15 | $30.60 | +10.91% | 64,822,500 |
| Apr 2003 | $23.98 | $27.83 | $23.67 | $27.59 | +14.43% | 81,281,100 |
| Mar 2003 | $23.01 | $26.94 | $20.34 | $24.11 | +4.96% | 77,708,500 |
| Feb 2003 | $24.10 | $24.39 | $21.85 | $22.97 | -4.69% | 54,101,400 |
| Jan 2003 | $24.96 | $26.10 | $23.40 | $24.10 | -3.41% | 60,989,600 |
| Dec 2002 | $28.05 | $28.15 | $24.51 | $24.95 | -11.05% | 49,647,600 |
| Nov 2002 | $26.20 | $29.78 | $26.07 | $28.05 | +7.39% | 49,533,800 |
| Oct 2002 | $25.05 | $27.45 | $22.07 | $26.12 | +4.06% | 74,622,200 |
| Sep 2002 | $24.28 | $25.80 | $23.25 | $25.10 | +2.57% | 66,549,700 |
| Aug 2002 | $26.30 | $26.83 | $23.28 | $24.47 | -7.66% | 37,816,800 |
| Jul 2002 | $27.60 | $28.64 | $22.81 | $26.50 | -4.30% | 45,040,600 |
| Jun 2002 | $30.65 | $30.90 | $26.91 | $27.69 | -8.91% | 35,569,300 |
| May 2002 | $33.50 | $34.64 | $29.81 | $30.40 | -8.74% | 31,497,500 |
| Apr 2002 | $32.45 | $33.48 | $30.55 | $33.31 | +2.02% | 37,799,600 |
| Mar 2002 | $27.40 | $33.59 | $27.40 | $32.65 | +19.64% | 41,715,400 |
| Feb 2002 | $27.15 | $27.85 | $25.05 | $27.29 | +0.92% | 27,556,500 |
| Jan 2002 | $27.83 | $28.62 | $25.35 | $27.04 | -3.70% | 36,404,200 |
| Dec 2001 | $26.07 | $28.44 | $25.75 | $28.08 | +7.55% | 26,510,800 |
| Nov 2001 | $22.00 | $26.59 | $21.60 | $26.11 | +19.88% | 37,270,900 |
| Oct 2001 | $22.03 | $23.99 | $19.80 | $21.78 | -1.09% | 54,502,900 |
| Sep 2001 | $30.75 | $31.47 | $16.95 | $22.02 | -29.60% | 68,310,800 |
| Aug 2001 | $33.20 | $33.55 | $29.90 | $31.28 | -6.35% | 26,271,700 |
| Jul 2001 | $30.70 | $33.74 | $29.01 | $33.40 | +8.79% | 28,500,900 |
| Jun 2001 | $28.10 | $30.72 | $25.89 | $30.70 | +8.75% | 28,841,000 |
| May 2001 | $26.40 | $30.00 | $26.40 | $28.23 | +6.53% | 29,430,100 |
| Apr 2001 | $27.75 | $29.50 | $24.50 | $26.50 | -4.23% | 44,072,800 |
| Mar 2001 | $33.40 | $33.40 | $23.60 | $27.67 | -17.01% | 43,246,000 |
| Feb 2001 | $32.70 | $34.90 | $28.85 | $33.34 | +3.35% | 31,080,800 |
| Jan 2001 | $30.00 | $34.94 | $27.56 | $32.26 | +4.70% | 39,942,100 |
| Dec 2000 | $22.56 | $32.25 | $21.94 | $30.81 | +35.81% | 42,300,000 |
| Nov 2000 | $24.69 | $25.00 | $21.13 | $22.69 | -8.56% | 19,860,700 |
| Oct 2000 | $24.50 | $25.31 | $19.75 | $24.81 | +0.76% | 22,822,000 |
| Sep 2000 | $20.00 | $25.88 | $19.56 | $24.63 | +23.41% | 40,168,200 |
| Aug 2000 | $18.69 | $23.88 | $18.69 | $19.95 | +7.13% | 42,497,500 |
| Jul 2000 | $19.13 | $21.81 | $18.63 | $18.63 | -4.49% | 36,506,900 |
| Jun 2000 | $27.13 | $27.50 | $18.31 | $19.50 | -28.11% | 75,853,200 |
| May 2000 | $24.56 | $28.88 | $24.00 | $27.13 | +9.05% | 32,767,800 |
| Apr 2000 | $24.81 | $25.25 | $21.50 | $24.88 | +0.25% | 44,193,600 |
| Mar 2000 | $28.81 | $29.06 | $21.19 | $24.81 | -13.88% | 111,640,100 |
| Feb 2000 | $45.06 | $48.31 | $27.25 | $28.81 | -36.06% | 64,788,300 |
| Jan 2000 | $46.00 | $51.25 | $41.88 | $45.06 | -5.75% | 40,287,700 |
| Dec 1999 | $44.19 | $50.50 | $43.44 | $47.81 | +8.36% | 26,803,800 |
| Nov 1999 | $44.75 | $51.88 | $43.50 | $44.13 | -0.84% | 19,449,900 |
| Oct 1999 | $43.50 | $46.19 | $38.13 | $44.50 | +2.30% | 23,373,800 |
| Sep 1999 | $44.50 | $46.75 | $40.00 | $43.50 | -2.66% | 26,319,200 |
| Aug 1999 | $46.44 | $48.63 | $41.50 | $44.69 | -3.77% | 19,356,000 |
| Jul 1999 | $47.00 | $50.50 | $45.50 | $46.44 | -4.25% | 19,012,600 |
| Jun 1999 | $40.38 | $49.88 | $39.75 | $48.50 | +18.29% | 27,910,000 |
| May 1999 | $42.50 | $45.63 | $38.50 | $41.00 | -2.09% | 27,212,600 |
| Apr 1999 | $49.25 | $53.50 | $39.50 | $41.88 | -13.77% | 31,304,800 |
| Mar 1999 | $44.25 | $49.44 | $42.44 | $48.56 | +9.13% | 23,883,900 |
| Feb 1999 | $48.63 | $49.00 | $41.81 | $44.50 | -9.30% | 17,909,700 |
| Jan 1999 | $48.00 | $49.13 | $41.81 | $49.06 | +2.21% | 30,906,100 |
| Dec 1998 | $35.25 | $48.50 | $34.88 | $48.00 | +39.13% | 68,527,300 |
| Nov 1998 | $32.50 | $35.44 | $31.06 | $34.50 | +6.56% | 23,520,800 |
| Oct 1998 | $31.13 | $32.38 | $19.00 | $32.38 | +1.77% | 36,688,700 |
| Sep 1998 | $28.69 | $33.38 | $25.19 | $31.81 | +10.17% | 33,134,100 |
| Aug 1998 | $36.94 | $37.00 | $28.44 | $28.88 | -21.96% | 24,706,100 |
| Jul 1998 | $39.94 | $42.63 | $36.69 | $37.00 | -6.62% | 20,409,000 |
| Jun 1998 | $33.75 | $40.06 | $33.09 | $39.63 | +16.97% | 23,231,800 |
| May 1998 | $34.78 | $36.22 | $33.56 | $33.88 | -2.61% | 22,370,000 |
| Apr 1998 | $34.88 | $38.25 | $32.28 | $34.78 | -0.27% | 31,864,800 |
| Mar 1998 | $29.56 | $34.88 | $29.53 | $34.88 | +18.47% | 20,611,000 |
| Feb 1998 | $28.00 | $29.53 | $27.59 | $29.44 | +5.49% | 15,067,800 |
| Jan 1998 | $27.75 | $28.50 | $25.97 | $27.91 | +0.79% | 15,699,200 |
| Dec 1997 | $27.00 | $27.94 | $24.94 | $27.69 | +2.43% | 16,792,400 |
| Nov 1997 | $24.31 | $27.13 | $24.31 | $27.03 | +11.47% | 11,080,800 |
| Oct 1997 | $23.44 | $24.97 | $22.00 | $24.25 | +4.86% | 12,112,400 |
| Sep 1997 | $21.94 | $23.59 | $21.84 | $23.13 | +6.02% | 15,288,600 |
| Aug 1997 | $21.00 | $22.63 | $20.94 | $21.81 | +3.56% | 13,586,800 |
| Jul 1997 | $20.75 | $22.31 | $20.69 | $21.06 | +2.12% | 20,981,400 |
| Jun 1997 | $19.06 | $22.50 | $18.81 | $20.63 | +8.55% | 17,088,000 |
| May 1997 | $18.50 | $19.75 | $18.31 | $19.00 | +3.05% | 16,256,600 |
| Apr 1997 | $18.50 | $18.56 | $17.19 | $18.44 | -0.67% | 17,849,000 |
| Mar 1997 | $17.63 | $19.13 | $17.06 | $18.56 | +5.32% | 20,982,400 |
| Feb 1997 | $18.38 | $18.38 | $16.88 | $17.63 | -4.08% | 14,980,000 |
| Jan 1997 | $16.25 | $18.38 | $15.69 | $18.38 | +11.36% | 16,638,400 |
| Dec 1996 | $15.75 | $16.56 | $14.88 | $16.50 | +4.35% | 19,922,600 |
| Nov 1996 | $15.19 | $15.81 | $14.63 | $15.81 | +4.98% | 28,836,400 |
| Oct 1996 | $15.50 | $15.94 | $14.88 | $15.06 | -2.82% | 12,815,400 |
| Sep 1996 | $14.00 | $15.63 | $13.69 | $15.50 | +9.73% | 15,291,200 |
| Aug 1996 | $13.31 | $14.94 | $13.31 | $14.13 | +5.12% | 11,485,000 |
| Jul 1996 | $14.50 | $15.38 | $12.25 | $13.44 | -6.93% | 23,482,000 |
| Jun 1996 | $14.81 | $15.75 | $13.75 | $14.44 | -3.35% | 25,613,200 |
| May 1996 | $14.63 | $15.06 | $13.50 | $14.94 | +3.02% | 15,795,400 |
| Apr 1996 | $13.88 | $14.63 | $13.00 | $14.50 | +5.45% | 17,580,000 |
| Mar 1996 | $14.06 | $14.50 | $13.25 | $13.75 | -2.22% | 13,273,400 |
| Feb 1996 | $13.44 | $14.50 | $13.31 | $14.06 | +4.65% | 21,743,400 |
| Jan 1996 | $12.19 | $13.56 | $11.63 | $13.44 | +10.26% | 17,519,000 |
| Dec 1995 | $13.00 | $13.00 | $11.38 | $12.19 | -6.25% | 21,057,800 |
| Nov 1995 | $11.56 | $13.56 | $11.44 | $13.00 | +11.83% | 23,591,000 |
| Oct 1995 | $12.06 | $12.19 | $11.00 | $11.63 | -3.13% | 21,998,000 |
| Sep 1995 | $10.94 | $12.44 | $10.31 | $12.00 | +10.34% | 27,006,800 |
| Aug 1995 | $11.31 | $11.50 | $10.19 | $10.88 | -3.87% | 26,241,800 |
| Jul 1995 | $11.50 | $12.13 | $11.19 | $11.31 | -2.69% | 19,046,400 |
| Jun 1995 | $11.56 | $12.06 | $10.69 | $11.63 | 0.00% | 34,914,600 |
| May 1995 | $12.44 | $13.31 | $11.13 | $11.63 | -6.53% | 31,312,800 |
| Apr 1995 | $11.75 | $12.50 | $11.38 | $12.44 | +6.42% | 24,032,600 |
| Mar 1995 | $11.81 | $12.25 | $11.06 | $11.69 | -1.58% | 16,181,400 |
| Feb 1995 | $10.44 | $11.88 | $10.44 | $11.88 | +13.10% | 15,567,000 |
| Jan 1995 | $10.50 | $11.19 | $10.00 | $10.50 | -1.18% | 13,404,600 |
| Dec 1994 | $10.84 | $10.88 | $9.56 | $10.63 | -1.73% | 21,054,000 |
| Nov 1994 | $11.41 | $11.53 | $10.63 | $10.81 | -4.95% | 10,229,600 |
| Oct 1994 | $10.97 | $11.56 | $10.59 | $11.38 | +3.70% | 15,833,200 |
| Sep 1994 | $11.13 | $11.31 | $10.28 | $10.97 | -1.13% | 18,823,600 |
| Aug 1994 | $11.84 | $12.00 | $10.91 | $11.09 | -6.08% | 20,657,200 |
| Jul 1994 | $11.09 | $12.03 | $11.03 | $11.81 | +6.78% | 8,977,600 |
| Jun 1994 | $11.63 | $11.94 | $10.88 | $11.06 | -5.35% | 9,757,600 |
| May 1994 | $11.63 | $11.72 | $10.50 | $11.69 | +0.54% | 20,968,000 |
| Apr 1994 | $11.06 | $11.72 | $10.91 | $11.63 | +4.79% | 8,940,400 |
| Mar 1994 | $12.09 | $12.72 | $10.72 | $11.09 | -8.27% | 16,250,000 |
| Feb 1994 | $12.31 | $13.06 | $11.94 | $12.09 | -2.27% | 13,740,400 |
| Jan 1994 | $11.84 | $12.47 | $11.50 | $12.38 | +4.49% | 18,179,600 |
| Dec 1993 | $12.00 | $12.50 | $11.53 | $11.84 | -1.56% | 15,587,200 |
| Nov 1993 | $11.84 | $12.03 | $10.53 | $12.03 | +1.32% | 14,429,200 |
| Oct 1993 | $11.03 | $12.09 | $11.00 | $11.88 | +7.95% | 20,546,400 |
| Sep 1993 | $10.47 | $11.03 | $9.94 | $11.00 | +5.07% | 19,664,400 |
| Aug 1993 | $10.16 | $11.06 | $9.94 | $10.47 | +3.40% | 17,762,400 |
| Jul 1993 | $9.75 | $10.28 | $9.56 | $10.13 | +3.51% | 11,523,600 |
| Jun 1993 | $8.53 | $10.00 | $8.25 | $9.78 | +14.65% | 24,033,600 |
| May 1993 | $8.19 | $9.00 | $8.06 | $8.53 | +4.20% | 12,390,000 |
| Apr 1993 | $8.22 | $8.56 | $7.56 | $8.19 | -1.13% | 15,354,400 |
| Mar 1993 | $9.38 | $9.78 | $8.13 | $8.28 | -12.25% | 22,270,400 |
| Feb 1993 | $9.06 | $9.84 | $8.56 | $9.44 | +5.96% | 14,895,200 |
| Jan 1993 | $8.19 | $9.19 | $8.03 | $8.91 | +8.78% | 20,851,200 |
| Dec 1992 | $8.03 | $8.34 | $7.84 | $8.19 | +1.55% | 10,043,600 |
| Nov 1992 | $7.47 | $8.06 | $7.44 | $8.06 | +8.40% | 10,218,000 |
| Oct 1992 | $6.47 | $7.59 | $6.00 | $7.44 | +14.97% | 16,969,200 |
| Sep 1992 | $6.56 | $6.84 | $6.41 | $6.47 | -1.43% | 12,913,600 |
| Aug 1992 | $6.97 | $6.97 | $6.38 | $6.56 | -5.83% | 11,822,000 |
| Jul 1992 | $7.06 | $7.19 | $6.66 | $6.97 | -1.33% | 20,774,800 |
| Jun 1992 | $7.16 | $7.72 | $6.78 | $7.06 | -1.31% | 17,279,200 |
| May 1992 | $7.38 | $7.50 | $7.09 | $7.16 | -2.55% | 13,196,400 |
| Apr 1992 | $7.69 | $7.75 | $6.97 | $7.34 | -5.24% | 17,264,400 |
| Mar 1992 | $8.19 | $8.50 | $7.53 | $7.75 | -5.34% | 16,370,400 |
| Feb 1992 | $6.63 | $8.28 | $6.47 | $8.19 | +22.43% | 22,822,400 |
| Jan 1992 | $6.53 | $7.19 | $6.38 | $6.69 | +1.90% | 22,511,600 |
| Dec 1991 | $5.75 | $6.66 | $5.63 | $6.56 | +13.51% | 12,198,400 |
| Nov 1991 | $6.69 | $6.78 | $5.38 | $5.78 | -12.74% | 18,667,600 |
| Oct 1991 | $6.34 | $7.31 | $6.06 | $6.63 | +4.43% | 25,118,400 |
| Sep 1991 | $5.56 | $6.41 | $5.13 | $6.34 | +13.41% | 17,738,400 |
| Aug 1991 | $5.72 | $5.72 | $4.94 | $5.59 | -2.19% | 15,316,400 |
| Jul 1991 | $5.13 | $5.75 | $4.97 | $5.72 | +8.93% | 19,261,600 |
| Jun 1991 | $6.00 | $6.00 | $5.25 | $5.25 | -11.58% | 8,523,600 |
| May 1991 | $6.03 | $6.31 | $5.56 | $5.94 | -2.06% | 10,658,400 |
| Apr 1991 | $5.00 | $6.28 | $4.97 | $6.06 | +21.25% | 19,086,800 |
| Mar 1991 | $4.41 | $5.19 | $4.41 | $5.00 | +14.29% | 25,394,400 |
| Feb 1991 | $4.25 | $4.88 | $4.09 | $4.38 | +4.48% | 17,005,600 |
| Jan 1991 | $3.50 | $4.19 | $3.03 | $4.19 | +18.58% | 14,066,800 |
| Dec 1990 | $3.31 | $4.00 | $3.31 | $3.53 | +6.61% | 10,408,000 |
| Nov 1990 | $3.16 | $3.78 | $3.09 | $3.31 | +4.95% | 6,431,600 |
| Oct 1990 | $3.22 | $3.72 | $2.69 | $3.16 | +1.00% | 16,403,200 |
| Sep 1990 | $4.41 | $4.50 | $3.13 | $3.13 | -29.08% | 9,243,600 |
| Aug 1990 | $5.16 | $5.19 | $3.59 | $4.41 | -15.57% | 8,811,200 |
| Jul 1990 | $6.06 | $6.13 | $5.16 | $5.22 | -13.92% | 7,227,200 |
| Jun 1990 | $5.81 | $6.22 | $5.63 | $6.06 | +4.86% | 10,623,200 |
| May 1990 | $4.97 | $5.91 | $4.97 | $5.78 | +17.09% | 9,277,600 |
| Apr 1990 | $5.25 | $5.38 | $4.69 | $4.94 | -7.06% | 5,700,400 |
| Mar 1990 | $4.38 | $5.47 | $4.06 | $5.31 | +20.57% | 8,916,000 |
| Feb 1990 | $4.69 | $4.72 | $4.34 | $4.41 | -4.73% | 4,936,400 |
| Jan 1990 | $4.97 | $5.06 | $4.50 | $4.63 | -6.92% | 5,412,800 |
| Dec 1989 | $4.91 | $5.31 | $4.75 | $4.97 | +1.27% | 6,715,600 |
| Nov 1989 | $5.09 | $5.44 | $4.19 | $4.91 | -3.09% | 18,672,000 |
| Oct 1989 | $6.19 | $6.22 | $4.94 | $5.06 | -18.18% | 10,282,400 |
| Sep 1989 | $6.13 | $6.22 | $5.53 | $6.19 | +1.02% | 6,242,000 |
| Aug 1989 | $5.81 | $6.59 | $5.25 | $6.13 | +6.52% | 7,995,200 |
| Jul 1989 | $4.78 | $5.84 | $4.72 | $5.75 | +19.48% | 8,602,400 |
| Jun 1989 | $4.53 | $5.38 | $4.53 | $4.81 | +6.94% | 13,248,000 |
| May 1989 | $4.38 | $4.53 | $4.22 | $4.50 | +2.86% | 7,986,800 |
| Apr 1989 | $4.03 | $4.53 | $3.97 | $4.38 | +9.38% | 11,026,800 |
| Mar 1989 | $4.09 | $4.13 | $3.72 | $4.00 | -3.03% | 16,445,200 |
| Feb 1989 | $4.47 | $4.53 | $4.00 | $4.13 | -8.33% | 6,574,000 |
| Jan 1989 | $3.84 | $4.66 | $3.72 | $4.50 | +16.13% | 12,285,200 |
| Dec 1988 | $3.53 | $3.88 | $3.47 | $3.88 | +9.73% | 3,152,800 |
| Nov 1988 | $3.41 | $3.66 | $3.31 | $3.53 | +3.67% | 3,388,800 |
| Oct 1988 | $3.66 | $3.69 | $3.38 | $3.41 | -7.63% | 5,084,400 |
| Sep 1988 | $3.66 | $3.72 | $3.44 | $3.69 | +0.85% | 6,783,200 |
| Aug 1988 | $3.16 | $3.66 | $2.84 | $3.66 | +15.84% | 6,792,400 |
| Jul 1988 | $3.28 | $3.41 | $3.06 | $3.16 | -3.81% | 3,568,000 |
| Jun 1988 | $3.06 | $3.34 | $3.06 | $3.28 | +7.14% | 9,306,800 |
| May 1988 | $3.16 | $3.19 | $2.81 | $3.06 | -2.97% | 4,130,800 |
| Apr 1988 | $3.38 | $3.50 | $3.00 | $3.16 | -6.48% | 3,768,000 |
| Mar 1988 | $3.25 | $3.53 | $3.00 | $3.38 | +4.85% | 9,622,800 |
| Feb 1988 | $3.31 | $3.31 | $2.88 | $3.22 | -3.74% | 3,200,800 |
| Jan 1988 | $3.00 | $3.50 | $2.97 | $3.34 | +11.46% | 7,973,200 |
| Dec 1987 | $2.25 | $3.00 | $2.06 | $3.00 | +33.33% | 8,730,000 |
| Nov 1987 | $2.56 | $2.69 | $2.09 | $2.25 | -12.20% | 8,058,800 |
| Oct 1987 | $4.00 | $4.03 | $2.03 | $2.56 | -35.94% | 18,350,800 |
| Sep 1987 | $4.22 | $4.28 | $3.78 | $4.00 | -5.19% | 8,541,200 |
| Aug 1987 | $3.63 | $4.38 | $3.50 | $4.22 | +16.38% | 17,587,600 |
| Jul 1987 | $3.88 | $3.94 | $3.56 | $3.63 | – | 32,164,400 |
Seasonality
CCL 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 | 3.4% | 0.6% | -10.9% | -0.1% | 4.0% | 5.6% | -3.0% | 1.5% | -4.2% | 1.6% | 9.5% | 4.3% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.7% | 5.6% | -18.0% | 2.4% | 6.5% | 1.8% | -2.7% | -13.6% | 2.7% | 17.5% | ||
| 2025 | 11.0% | -13.5% | -18.4% | -6.1% | 26.6% | 21.1% | 5.9% | 7.1% | -9.3% | -0.3% | -10.6% | 18.5% |
| 2024 | -10.6% | -4.3% | 3.0% | -9.3% | 1.8% | 24.1% | -11.0% | -1.0% | 12.0% | 19.0% | 15.6% | -2.0% |
| 2023 | 34.2% | -1.8% | -4.4% | -9.3% | 21.9% | 67.7% | 0.1% | -16.0% | -13.3% | -16.5% | 31.4% | 23.1% |
| 2022 | -1.5% | 2.6% | -0.5% | -14.4% | -19.8% | -37.7% | 4.7% | 4.4% | -25.7% | 28.9% | 9.6% | -18.8% |
| 2021 | -13.8% | 43.3% | -0.8% | 5.4% | 5.7% | -10.8% | -17.9% | 11.5% | 3.6% | -11.4% | -20.5% | 14.2% |
| 2020 | -14.4% | -22.2% | -60.6% | 20.7% | -1.0% | 4.3% | -15.5% | 18.7% | -7.9% | -9.7% | 45.7% | 8.4% |
| 2019 | 16.8% | 1.2% | -12.2% | 8.2% | -5.8% | -9.1% | 1.5% | -5.6% | -0.8% | -1.9% | 6.3% | 12.8% |
| 2018 | 7.9% | -6.0% | -2.0% | -3.8% | -0.5% | -8.0% | 3.4% | 4.6% | 3.7% | -12.1% | 8.5% | -18.2% |
| 2017 | 6.4% | 1.7% | 5.3% | 4.9% | 4.4% | 2.3% | 1.8% | 4.7% | -7.1% | 2.8% | -0.5% | 1.1% |