Cullen/Frost Bankers, Inc. (CFR) stock
CFRNYSENational Commercial BanksFiscal year ends December 31Also trades as CFR.PB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3027% above fair value
$157.60−0.25 (-0.16%)
Close on Oct 30, 2026Market cap $9.79BP/E 14.6Yield 2.51%
Price history
Cullen/Frost Bankers share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.60
-0.16% on the day
52-week range
$119.15 – $170.80
-7.7% from the high
Change over 52 weeks
+27.7%
From $123.44 on Oct 30, 2025
Average volume
526,307
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $151.51 | $160.99 | $145.56 | $157.60 | +3.23% | 9,578,521 |
| Sep 2026 | $160.43 | $166.75 | $152.66 | $152.67 | -5.10% | 11,047,402 |
| Aug 2026 | $166.56 | $170.80 | $159.55 | $160.87 | -3.29% | 10,567,426 |
| Jul 2026 | $153.26 | $169.09 | $152.19 | $166.34 | +7.65% | 13,658,249 |
| Jun 2026 | $134.42 | $156.21 | $132.57 | $154.52 | +14.02% | 13,838,908 |
| May 2026 | $144.67 | $144.81 | $133.36 | $135.52 | -6.49% | 10,960,554 |
| Apr 2026 | $137.86 | $147.33 | $136.76 | $144.93 | +5.73% | 10,554,307 |
| Mar 2026 | $136.95 | $142.12 | $128.65 | $137.08 | -0.82% | 12,720,087 |
| Feb 2026 | $138.67 | $148.97 | $137.21 | $138.22 | +0.29% | 10,200,489 |
| Jan 2026 | $126.48 | $144.97 | $125.03 | $137.82 | +8.84% | 11,589,880 |
| Dec 2025 | $123.53 | $131.54 | $122.98 | $126.63 | +2.35% | 9,751,248 |
| Nov 2025 | $122.55 | $127.08 | $119.15 | $123.72 | +0.47% | 9,141,146 |
| Oct 2025 | $126.12 | $130.03 | $119.00 | $123.14 | -2.86% | 9,748,891 |
| Sep 2025 | $127.56 | $131.52 | $124.29 | $126.77 | -1.75% | 7,978,345 |
| Aug 2025 | $125.83 | $132.83 | $121.34 | $129.03 | +1.27% | 10,914,603 |
| Jul 2025 | $127.83 | $140.27 | $126.78 | $127.41 | -0.88% | 8,309,303 |
| Jun 2025 | $126.50 | $130.26 | $121.86 | $128.54 | +1.23% | 6,291,608 |
| May 2025 | $117.69 | $131.82 | $116.47 | $126.98 | +9.02% | 8,052,122 |
| Apr 2025 | $124.01 | $125.39 | $100.31 | $116.47 | -6.97% | 11,693,944 |
| Mar 2025 | $137.39 | $139.36 | $119.61 | $125.20 | -8.63% | 10,861,534 |
| Feb 2025 | $136.19 | $145.53 | $134.27 | $137.03 | -1.70% | 7,780,027 |
| Jan 2025 | $134.97 | $146.44 | $130.64 | $139.40 | +3.84% | 9,616,817 |
| Dec 2024 | $141.62 | $141.92 | $130.30 | $134.25 | -4.53% | 6,594,925 |
| Nov 2024 | $129.95 | $147.64 | $123.20 | $140.62 | +10.42% | 9,512,581 |
| Oct 2024 | $110.90 | $135.00 | $106.59 | $127.35 | +13.85% | 11,647,384 |
| Sep 2024 | $111.34 | $116.10 | $103.61 | $111.86 | -0.33% | 9,081,027 |
| Aug 2024 | $117.03 | $117.43 | $102.62 | $112.23 | -4.13% | 9,006,585 |
| Jul 2024 | $101.49 | $123.17 | $96.94 | $117.06 | +15.18% | 14,752,928 |
| Jun 2024 | $102.76 | $102.76 | $94.09 | $101.63 | +0.05% | 7,834,172 |
| May 2024 | $105.01 | $108.88 | $98.37 | $101.58 | -2.65% | 7,552,920 |
| Apr 2024 | $113.02 | $116.99 | $104.15 | $104.34 | -7.31% | 9,102,968 |
| Mar 2024 | $107.81 | $114.44 | $104.44 | $112.57 | +3.74% | 8,235,848 |
| Feb 2024 | $106.41 | $110.58 | $99.66 | $108.51 | +2.25% | 8,741,120 |
| Jan 2024 | $107.58 | $112.99 | $100.50 | $106.12 | -2.18% | 9,149,122 |
| Dec 2023 | $96.84 | $113.35 | $96.33 | $108.49 | +10.38% | 8,213,391 |
| Nov 2023 | $90.71 | $100.18 | $88.86 | $98.29 | +8.02% | 7,938,208 |
| Oct 2023 | $91.00 | $95.85 | $82.25 | $90.99 | -0.24% | 11,478,165 |
| Sep 2023 | $95.32 | $97.19 | $88.07 | $91.21 | -3.51% | 8,612,408 |
| Aug 2023 | $108.51 | $109.74 | $93.85 | $94.53 | -12.94% | 8,908,051 |
| Jul 2023 | $108.06 | $120.31 | $104.01 | $108.58 | +0.98% | 14,175,446 |
| Jun 2023 | $101.33 | $114.16 | $99.11 | $107.53 | +7.32% | 10,855,910 |
| May 2023 | $110.10 | $111.64 | $92.55 | $100.20 | -9.12% | 14,555,509 |
| Apr 2023 | $105.35 | $113.67 | $100.04 | $110.25 | +4.66% | 11,564,114 |
| Mar 2023 | $130.90 | $133.14 | $95.75 | $105.34 | -20.09% | 21,583,516 |
| Feb 2023 | $128.59 | $134.33 | $126.22 | $131.82 | +1.18% | 7,449,509 |
| Jan 2023 | $133.45 | $139.33 | $123.69 | $130.28 | -2.56% | 8,310,549 |
| Dec 2022 | $145.57 | $145.68 | $124.77 | $133.70 | -7.84% | 9,073,144 |
| Nov 2022 | $155.81 | $160.60 | $142.57 | $145.07 | -6.44% | 7,006,199 |
| Oct 2022 | $134.16 | $156.66 | $132.87 | $155.05 | +17.27% | 8,965,611 |
| Sep 2022 | $130.11 | $143.41 | $128.35 | $132.22 | +1.74% | 10,583,821 |
| Aug 2022 | $130.95 | $140.35 | $127.37 | $129.96 | -0.34% | 5,945,888 |
| Jul 2022 | $115.48 | $131.94 | $114.10 | $130.40 | +11.98% | 5,575,887 |
| Jun 2022 | $125.58 | $129.03 | $112.67 | $116.45 | -6.83% | 8,299,672 |
| May 2022 | $133.72 | $136.91 | $114.69 | $124.98 | -5.53% | 7,888,874 |
| Apr 2022 | $140.62 | $147.06 | $131.06 | $132.29 | -4.42% | 8,378,482 |
| Mar 2022 | $139.04 | $147.28 | $132.50 | $138.41 | -1.65% | 9,196,879 |
| Feb 2022 | $141.46 | $147.39 | $130.43 | $140.73 | -0.20% | 7,661,859 |
| Jan 2022 | $127.65 | $143.94 | $125.14 | $141.01 | +11.85% | 9,246,431 |
| Dec 2021 | $127.81 | $131.18 | $119.48 | $126.07 | +0.14% | 5,468,180 |
| Nov 2021 | $130.74 | $139.70 | $125.37 | $125.89 | -2.79% | 5,517,086 |
| Oct 2021 | $119.25 | $132.98 | $118.67 | $129.50 | +9.17% | 6,841,969 |
| Sep 2021 | $114.44 | $123.67 | $106.66 | $118.62 | +3.85% | 5,570,595 |
| Aug 2021 | $107.56 | $117.94 | $105.94 | $114.22 | +6.43% | 5,326,680 |
| Jul 2021 | $112.79 | $113.17 | $100.35 | $107.32 | -4.18% | 7,251,865 |
| Jun 2021 | $121.71 | $123.12 | $106.80 | $112.00 | -7.22% | 6,334,803 |
| May 2021 | $122.41 | $125.00 | $117.90 | $120.71 | +0.54% | 4,996,414 |
| Apr 2021 | $108.49 | $122.87 | $106.76 | $120.06 | +10.39% | 8,983,291 |
| Mar 2021 | $106.34 | $119.77 | $105.34 | $108.76 | +4.18% | 10,350,636 |
| Feb 2021 | $92.96 | $109.68 | $91.23 | $104.40 | +13.18% | 8,050,450 |
| Jan 2021 | $87.54 | $98.70 | $85.58 | $92.24 | +5.74% | 10,056,624 |
| Dec 2020 | $86.00 | $89.20 | $84.69 | $87.23 | +3.96% | 6,436,576 |
| Nov 2020 | $71.02 | $89.85 | $68.58 | $83.91 | +19.41% | 7,166,261 |
| Oct 2020 | $63.42 | $72.49 | $62.26 | $70.27 | +9.88% | 9,697,449 |
| Sep 2020 | $69.05 | $73.32 | $61.50 | $63.95 | -7.93% | 7,863,477 |
| Aug 2020 | $72.47 | $78.49 | $69.07 | $69.46 | -3.61% | 5,960,163 |
| Jul 2020 | $75.10 | $76.07 | $65.81 | $72.06 | -3.55% | 9,396,242 |
| Jun 2020 | $76.62 | $87.37 | $70.31 | $74.71 | -1.66% | 10,342,779 |
| May 2020 | $69.50 | $79.22 | $56.52 | $75.97 | +5.72% | 11,116,232 |
| Apr 2020 | $53.01 | $74.39 | $51.76 | $71.86 | +28.80% | 15,928,601 |
| Mar 2020 | $78.56 | $81.91 | $47.69 | $55.79 | -28.83% | 23,184,951 |
| Feb 2020 | $89.71 | $94.93 | $77.47 | $78.39 | -12.08% | 6,757,704 |
| Jan 2020 | $98.12 | $98.21 | $88.73 | $89.16 | -8.82% | 7,434,290 |
| Dec 2019 | $94.08 | $99.42 | $91.20 | $97.78 | +4.51% | 7,295,901 |
| Nov 2019 | $88.93 | $95.53 | $88.20 | $93.56 | +3.86% | 7,406,040 |
| Oct 2019 | $89.35 | $94.31 | $81.93 | $90.08 | +1.73% | 9,542,807 |
| Sep 2019 | $82.18 | $91.52 | $80.49 | $88.55 | +6.67% | 8,361,542 |
| Aug 2019 | $94.90 | $95.11 | $79.86 | $83.01 | -12.57% | 7,065,362 |
| Jul 2019 | $94.40 | $100.79 | $90.30 | $94.94 | +1.37% | 7,428,315 |
| Jun 2019 | $91.32 | $95.32 | $90.02 | $93.66 | +2.62% | 5,529,875 |
| May 2019 | $101.66 | $103.75 | $91.09 | $91.27 | -10.25% | 5,066,065 |
| Apr 2019 | $98.16 | $104.53 | $97.80 | $101.69 | +4.76% | 5,898,556 |
| Mar 2019 | $104.34 | $105.56 | $92.83 | $97.07 | -6.38% | 6,111,301 |
| Feb 2019 | $97.73 | $106.23 | $97.59 | $103.68 | +6.58% | 5,515,645 |
| Jan 2019 | $86.57 | $100.63 | $86.40 | $97.28 | +10.62% | 7,458,301 |
| Dec 2018 | $101.57 | $101.77 | $81.87 | $87.94 | -12.34% | 10,075,171 |
| Nov 2018 | $98.13 | $104.31 | $97.11 | $100.32 | +2.45% | 9,056,097 |
| Oct 2018 | $105.27 | $108.46 | $90.02 | $97.92 | -6.24% | 12,686,911 |
| Sep 2018 | $110.80 | $112.68 | $102.53 | $104.44 | -5.82% | 8,168,562 |
| Aug 2018 | $111.06 | $114.86 | $110.13 | $110.89 | +0.36% | 6,797,050 |
| Jul 2018 | $107.70 | $116.45 | $107.26 | $110.49 | +2.08% | 8,891,787 |
| Jun 2018 | $115.82 | $118.89 | $107.79 | $108.24 | -5.24% | 7,617,950 |
| May 2018 | $114.35 | $121.66 | $112.48 | $114.23 | -0.19% | 9,222,985 |
| Apr 2018 | $105.98 | $117.53 | $101.88 | $114.45 | +7.90% | 10,611,442 |
| Mar 2018 | $103.95 | $111.10 | $101.08 | $106.07 | +2.00% | 8,574,933 |
| Feb 2018 | $106.09 | $109.36 | $98.79 | $103.99 | -2.27% | 7,644,879 |
| Jan 2018 | $95.31 | $108.77 | $94.40 | $106.41 | +12.42% | 9,969,925 |
| Dec 2017 | $98.77 | $99.95 | $92.90 | $94.65 | -3.82% | 7,633,562 |
| Nov 2017 | $99.63 | $101.98 | $92.03 | $98.41 | -0.09% | 7,333,345 |
| Oct 2017 | $94.74 | $103.37 | $93.84 | $98.50 | +3.77% | 8,395,266 |
| Sep 2017 | $84.52 | $96.62 | $81.09 | $94.92 | +12.73% | 10,195,092 |
| Aug 2017 | $91.28 | $93.45 | $83.00 | $84.20 | -7.25% | 9,215,294 |
| Jul 2017 | $94.73 | $98.70 | $89.15 | $90.78 | -3.33% | 7,742,957 |
| Jun 2017 | $92.25 | $99.20 | $90.34 | $93.91 | +2.45% | 10,210,052 |
| May 2017 | $95.30 | $95.80 | $86.74 | $91.66 | -2.89% | 8,680,227 |
| Apr 2017 | $89.28 | $97.56 | $85.53 | $94.39 | +6.09% | 8,033,459 |
| Mar 2017 | $95.10 | $96.62 | $82.08 | $88.97 | -3.79% | 12,998,292 |
| Feb 2017 | $90.31 | $95.18 | $87.01 | $92.47 | +3.43% | 7,710,648 |
| Jan 2017 | $89.78 | $94.32 | $85.53 | $89.40 | +1.33% | 13,778,082 |
| Dec 2016 | $82.91 | $88.98 | $82.49 | $88.23 | +7.19% | 10,191,145 |
| Nov 2016 | $76.27 | $86.18 | $72.96 | $82.31 | +8.32% | 12,839,392 |
| Oct 2016 | $71.59 | $77.68 | $69.86 | $75.99 | +5.63% | 10,216,144 |
| Sep 2016 | $73.33 | $73.80 | $67.86 | $71.94 | -1.32% | 9,578,900 |
| Aug 2016 | $67.88 | $73.43 | $65.07 | $72.90 | +7.38% | 9,691,600 |
| Jul 2016 | $62.63 | $72.35 | $59.00 | $67.89 | +6.53% | 10,991,800 |
| Jun 2016 | $65.74 | $67.72 | $57.94 | $63.73 | -4.74% | 11,824,300 |
| May 2016 | $64.03 | $67.29 | $59.01 | $66.90 | +4.55% | 8,887,700 |
| Apr 2016 | $54.65 | $65.05 | $51.43 | $63.99 | +16.11% | 17,203,000 |
| Mar 2016 | $48.40 | $59.59 | $47.43 | $55.11 | +14.98% | 23,221,500 |
| Feb 2016 | $47.64 | $53.01 | $44.27 | $47.93 | +0.15% | 26,415,100 |
| Jan 2016 | $59.04 | $59.08 | $42.41 | $47.86 | -20.23% | 32,365,900 |
| Dec 2015 | $70.16 | $70.65 | $59.27 | $60.00 | -14.03% | 15,324,400 |
| Nov 2015 | $68.77 | $73.99 | $67.25 | $69.79 | +1.97% | 8,487,300 |
| Oct 2015 | $63.56 | $72.39 | $60.51 | $68.44 | +7.64% | 13,029,900 |
| Sep 2015 | $63.51 | $64.68 | $60.46 | $63.58 | -1.67% | 10,156,500 |
| Aug 2015 | $72.32 | $73.39 | $59.35 | $64.66 | -10.75% | 13,575,400 |
| Jul 2015 | $79.22 | $79.50 | $70.37 | $72.45 | -7.80% | 14,580,900 |
| Jun 2015 | $73.76 | $80.23 | $72.73 | $78.58 | +7.04% | 9,380,800 |
| May 2015 | $73.82 | $75.46 | $72.39 | $73.41 | +0.64% | 8,462,100 |
| Apr 2015 | $69.04 | $73.91 | $67.50 | $72.94 | +5.59% | 9,511,300 |
| Mar 2015 | $67.80 | $71.33 | $67.00 | $69.08 | +1.89% | 12,278,000 |
| Feb 2015 | $62.59 | $70.27 | $62.40 | $67.80 | +8.83% | 13,368,300 |
| Jan 2015 | $70.92 | $71.18 | $60.87 | $62.30 | -11.81% | 20,737,700 |
| Dec 2014 | $74.50 | $75.47 | $67.46 | $70.64 | -5.38% | 18,749,300 |
| Nov 2014 | $80.77 | $82.00 | $74.43 | $74.66 | -7.61% | 6,507,300 |
| Oct 2014 | $76.77 | $81.43 | $71.28 | $80.81 | +5.62% | 9,423,900 |
| Sep 2014 | $78.79 | $81.73 | $76.29 | $76.51 | -2.66% | 6,188,500 |
| Aug 2014 | $77.81 | $80.13 | $75.32 | $78.60 | +0.81% | 5,137,600 |
| Jul 2014 | $79.68 | $81.02 | $77.05 | $77.97 | -1.83% | 5,451,800 |
| Jun 2014 | $75.16 | $79.79 | $74.40 | $79.42 | +6.09% | 5,905,800 |
| May 2014 | $76.55 | $77.58 | $72.37 | $74.86 | -2.03% | 6,159,700 |
| Apr 2014 | $78.00 | $80.38 | $75.52 | $76.41 | -1.44% | 8,272,900 |
| Mar 2014 | $74.00 | $78.96 | $73.59 | $77.53 | +3.87% | 7,953,700 |
| Feb 2014 | $73.81 | $75.66 | $69.87 | $74.64 | +0.84% | 5,614,300 |
| Jan 2014 | $74.11 | $76.51 | $72.64 | $74.02 | -0.55% | 12,928,300 |
| Dec 2013 | $71.78 | $74.67 | $70.45 | $74.43 | +3.63% | 4,693,900 |
| Nov 2013 | $70.83 | $73.46 | $69.82 | $71.82 | +1.46% | 5,420,700 |
| Oct 2013 | $70.75 | $72.66 | $69.12 | $70.79 | +0.34% | 9,938,100 |
| Sep 2013 | $71.76 | $72.41 | $68.01 | $70.55 | -0.41% | 8,054,200 |
| Aug 2013 | $72.62 | $76.36 | $70.69 | $70.84 | -1.67% | 8,726,400 |
| Jul 2013 | $66.96 | $73.94 | $66.96 | $72.04 | +7.89% | 10,133,700 |
| Jun 2013 | $64.53 | $67.20 | $62.97 | $66.77 | +3.76% | 7,597,900 |
| May 2013 | $60.22 | $65.36 | $59.57 | $64.35 | +6.52% | 7,988,200 |
| Apr 2013 | $62.57 | $62.87 | $59.11 | $60.41 | -3.39% | 7,985,500 |
| Mar 2013 | $60.25 | $62.62 | $59.71 | $62.53 | +3.25% | 6,500,100 |
| Feb 2013 | $59.51 | $61.68 | $58.46 | $60.56 | +2.84% | 7,789,700 |
| Jan 2013 | $55.24 | $59.83 | $54.91 | $58.89 | +8.51% | 8,620,400 |
| Dec 2012 | $54.80 | $55.77 | $53.44 | $54.27 | -0.62% | 8,713,500 |
| Nov 2012 | $55.42 | $57.64 | $53.37 | $54.61 | -1.25% | 7,979,200 |
| Oct 2012 | $57.48 | $58.42 | $53.83 | $55.30 | -3.71% | 9,106,300 |
| Sep 2012 | $55.55 | $60.21 | $55.30 | $57.43 | +3.29% | 5,689,900 |
| Aug 2012 | $55.48 | $57.45 | $53.88 | $55.60 | +0.52% | 5,004,000 |
| Jul 2012 | $57.47 | $58.60 | $54.01 | $55.31 | -3.79% | 7,505,100 |
| Jun 2012 | $55.75 | $57.50 | $54.22 | $57.49 | +1.05% | 8,464,000 |
| May 2012 | $59.10 | $59.65 | $55.58 | $56.89 | -3.51% | 11,905,500 |
| Apr 2012 | $58.19 | $59.34 | $55.81 | $58.96 | +1.32% | 10,435,900 |
| Mar 2012 | $56.75 | $61.11 | $55.53 | $58.19 | +3.03% | 12,506,000 |
| Feb 2012 | $56.10 | $58.00 | $55.82 | $56.48 | +1.46% | 6,890,400 |
| Jan 2012 | $53.72 | $57.99 | $53.54 | $55.67 | +5.22% | 12,711,200 |
| Dec 2011 | $50.21 | $53.51 | $49.61 | $52.91 | +4.63% | 11,457,100 |
| Nov 2011 | $47.72 | $51.31 | $46.92 | $50.57 | +3.12% | 13,264,800 |
| Oct 2011 | $45.89 | $50.86 | $43.57 | $49.04 | +6.93% | 18,013,100 |
| Sep 2011 | $51.07 | $51.18 | $44.04 | $45.86 | -10.06% | 11,582,800 |
| Aug 2011 | $54.46 | $54.53 | $46.02 | $50.99 | -5.36% | 13,719,500 |
| Jul 2011 | $57.01 | $57.67 | $53.42 | $53.88 | -5.22% | 6,580,400 |
| Jun 2011 | $58.22 | $58.26 | $54.46 | $56.85 | -2.39% | 8,132,700 |
| May 2011 | $59.35 | $59.74 | $56.57 | $58.24 | -1.69% | 7,102,100 |
| Apr 2011 | $59.39 | $60.59 | $58.87 | $59.24 | +0.37% | 6,282,300 |
| Mar 2011 | $58.70 | $59.41 | $56.73 | $59.02 | +0.79% | 6,346,200 |
| Feb 2011 | $58.07 | $60.42 | $57.85 | $58.56 | +1.35% | 6,300,900 |
| Jan 2011 | $61.44 | $62.59 | $57.65 | $57.78 | -5.46% | 9,038,900 |
| Dec 2010 | $54.08 | $62.14 | $53.97 | $61.12 | +14.16% | 8,606,700 |
| Nov 2010 | $52.38 | $56.68 | $51.20 | $53.54 | +2.10% | 7,037,800 |
| Oct 2010 | $54.13 | $54.63 | $51.22 | $52.44 | -2.65% | 8,578,300 |
| Sep 2010 | $51.80 | $54.88 | $51.44 | $53.87 | +5.11% | 6,800,300 |
| Aug 2010 | $55.93 | $56.65 | $50.65 | $51.25 | -7.17% | 7,629,300 |
| Jul 2010 | $51.56 | $56.00 | $50.04 | $55.21 | +7.41% | 9,362,300 |
| Jun 2010 | $54.66 | $54.95 | $51.39 | $51.40 | -6.34% | 8,441,200 |
| May 2010 | $59.75 | $59.99 | $52.88 | $54.88 | -7.55% | 8,128,500 |
| Apr 2010 | $55.87 | $60.78 | $55.33 | $59.36 | +6.38% | 6,680,300 |
| Mar 2010 | $54.08 | $57.14 | $53.78 | $55.80 | +3.05% | 7,878,600 |
| Feb 2010 | $51.60 | $54.75 | $50.48 | $54.15 | +5.51% | 6,714,200 |
| Jan 2010 | $50.32 | $53.20 | $49.55 | $51.32 | +2.64% | 8,570,200 |
| Dec 2009 | $48.26 | $51.05 | $47.51 | $50.00 | +4.12% | 9,669,500 |
| Nov 2009 | $47.04 | $48.81 | $45.67 | $48.02 | +2.63% | 7,893,200 |
| Oct 2009 | $51.58 | $51.59 | $46.45 | $46.79 | -9.39% | 14,380,600 |
| Sep 2009 | $49.04 | $52.32 | $47.34 | $51.64 | +4.79% | 10,076,900 |
| Aug 2009 | $48.21 | $53.20 | $47.78 | $49.28 | +2.60% | 9,023,400 |
| Jul 2009 | $46.27 | $48.52 | $43.59 | $48.03 | +4.14% | 15,031,300 |
| Jun 2009 | $49.33 | $50.11 | $44.50 | $46.12 | -5.78% | 15,463,600 |
| May 2009 | $47.11 | $53.59 | $45.91 | $48.95 | +3.95% | 23,887,400 |
| Apr 2009 | $46.13 | $51.25 | $43.66 | $47.09 | +0.32% | 24,768,700 |
| Mar 2009 | $42.07 | $49.47 | $35.40 | $46.94 | +9.06% | 24,226,400 |
| Feb 2009 | $43.23 | $49.00 | $38.85 | $43.04 | -1.67% | 18,978,600 |
| Jan 2009 | $50.79 | $50.99 | $38.88 | $43.77 | -13.63% | 21,596,700 |
| Dec 2008 | $53.17 | $54.81 | $45.26 | $50.68 | -6.51% | 16,017,200 |
| Nov 2008 | $55.88 | $58.65 | $45.51 | $54.21 | -3.14% | 13,768,400 |
| Oct 2008 | $59.10 | $62.41 | $43.61 | $55.97 | -6.72% | 15,074,600 |
| Sep 2008 | $57.25 | $73.00 | $51.47 | $60.00 | +7.76% | 18,545,000 |
| Aug 2008 | $53.03 | $58.19 | $51.53 | $55.68 | +5.57% | 11,578,400 |
| Jul 2008 | $49.41 | $55.63 | $44.42 | $52.74 | +5.80% | 19,742,200 |
| Jun 2008 | $55.76 | $55.98 | $49.75 | $49.85 | -10.82% | 10,055,900 |
| May 2008 | $55.61 | $58.78 | $53.97 | $55.90 | +0.14% | 6,950,600 |
| Apr 2008 | $53.83 | $56.60 | $51.01 | $55.82 | +5.24% | 10,923,000 |
| Mar 2008 | $51.12 | $56.35 | $48.18 | $53.04 | +3.76% | 13,015,700 |
| Feb 2008 | $54.71 | $55.97 | $51.03 | $51.12 | -6.12% | 12,985,400 |
| Jan 2008 | $51.15 | $54.75 | $42.90 | $54.45 | +7.48% | 17,164,700 |
| Dec 2007 | $51.93 | $54.00 | $49.33 | $50.66 | -3.71% | 9,143,800 |
| Nov 2007 | $52.50 | $53.77 | $48.72 | $52.61 | -1.07% | 12,255,300 |
| Oct 2007 | $50.06 | $53.35 | $47.55 | $53.18 | +6.11% | 8,754,100 |
| Sep 2007 | $51.62 | $52.55 | $49.00 | $50.12 | -2.83% | 7,316,900 |
| Aug 2007 | $49.61 | $55.00 | $48.34 | $51.58 | +3.85% | 13,389,700 |
| Jul 2007 | $52.94 | $54.85 | $49.65 | $49.67 | -7.11% | 7,498,300 |
| Jun 2007 | $53.25 | $54.00 | $51.90 | $53.47 | +0.56% | 6,506,900 |
| May 2007 | $51.17 | $54.32 | $50.90 | $53.17 | +3.91% | 8,549,400 |
| Apr 2007 | $52.34 | $53.37 | $50.49 | $51.17 | -2.22% | 6,739,600 |
| Mar 2007 | $53.88 | $54.16 | $51.24 | $52.33 | -3.24% | 6,448,600 |
| Feb 2007 | $53.50 | $56.08 | $53.40 | $54.08 | +1.03% | 6,216,300 |
| Jan 2007 | $55.90 | $57.05 | $52.82 | $53.53 | -4.10% | 5,541,800 |
| Dec 2006 | $54.50 | $56.85 | $53.71 | $55.82 | +2.42% | 4,631,400 |
| Nov 2006 | $54.34 | $55.67 | $53.09 | $54.50 | +0.63% | 6,993,300 |
| Oct 2006 | $57.83 | $58.67 | $53.70 | $54.16 | -6.33% | 7,989,800 |
| Sep 2006 | $59.11 | $59.55 | $57.26 | $57.82 | -1.93% | 6,071,200 |
| Aug 2006 | $58.62 | $59.81 | $56.72 | $58.96 | +0.41% | 4,034,500 |
| Jul 2006 | $57.30 | $59.34 | $54.48 | $58.72 | +2.48% | 6,151,300 |
| Jun 2006 | $56.71 | $58.86 | $55.16 | $57.30 | +1.06% | 5,008,600 |
| May 2006 | $57.98 | $58.49 | $55.75 | $56.70 | -2.04% | 5,057,700 |
| Apr 2006 | $53.85 | $58.23 | $52.03 | $57.88 | +7.68% | 4,903,500 |
| Mar 2006 | $55.27 | $55.88 | $53.60 | $53.75 | -2.49% | 3,056,000 |
| Feb 2006 | $53.70 | $55.46 | $52.34 | $55.12 | +2.57% | 3,322,100 |
| Jan 2006 | $53.78 | $54.96 | $52.94 | $53.74 | +0.11% | 3,443,100 |
| Dec 2005 | $53.94 | $56.43 | $53.27 | $53.68 | -0.33% | 3,957,600 |
| Nov 2005 | $52.69 | $54.79 | $52.05 | $53.86 | +1.97% | 3,907,300 |
| Oct 2005 | $49.70 | $52.95 | $47.33 | $52.82 | +7.05% | 4,391,000 |
| Sep 2005 | $48.97 | $50.35 | $47.90 | $49.34 | +0.96% | 3,224,800 |
| Aug 2005 | $50.25 | $50.58 | $47.90 | $48.87 | -2.46% | 2,828,400 |
| Jul 2005 | $47.90 | $50.60 | $47.07 | $50.10 | +5.14% | 3,547,900 |
| Jun 2005 | $44.66 | $47.99 | $44.51 | $47.65 | +6.81% | 4,597,500 |
| May 2005 | $43.32 | $46.06 | $43.32 | $44.61 | +2.98% | 4,482,000 |
| Apr 2005 | $45.25 | $46.12 | $41.90 | $43.32 | -4.05% | 4,480,000 |
| Mar 2005 | $46.49 | $47.20 | $43.87 | $45.15 | -2.86% | 5,196,100 |
| Feb 2005 | $46.96 | $49.00 | $45.94 | $46.48 | -1.02% | 3,916,600 |
| Jan 2005 | $48.58 | $48.63 | $45.18 | $46.96 | -3.37% | 4,252,700 |
| Dec 2004 | $48.00 | $49.20 | $46.20 | $48.60 | +1.44% | 4,465,800 |
| Nov 2004 | $48.85 | $49.10 | $46.86 | $47.91 | -2.22% | 4,439,000 |
| Oct 2004 | $46.25 | $49.00 | $45.90 | $49.00 | +5.44% | 3,003,700 |
| Sep 2004 | $45.05 | $46.50 | $45.00 | $46.47 | +3.29% | 3,205,000 |
| Aug 2004 | $43.00 | $45.27 | $41.85 | $44.99 | +4.58% | 3,458,900 |
| Jul 2004 | $44.80 | $44.95 | $42.70 | $43.02 | -3.87% | 2,720,800 |
| Jun 2004 | $43.78 | $45.10 | $42.37 | $44.75 | +2.12% | 3,577,900 |
| May 2004 | $43.30 | $44.11 | $41.04 | $43.82 | +1.20% | 3,200,900 |
| Apr 2004 | $42.71 | $43.35 | $41.06 | $43.30 | +1.26% | 4,523,600 |
| Mar 2004 | $42.50 | $43.47 | $40.75 | $42.76 | +0.80% | 4,799,800 |
| Feb 2004 | $40.44 | $42.62 | $40.35 | $42.42 | +4.92% | 3,545,500 |
| Jan 2004 | $40.70 | $41.78 | $38.84 | $40.43 | -0.35% | 3,557,700 |
| Dec 2003 | $40.43 | $43.75 | $38.92 | $40.57 | +0.97% | 3,225,800 |
| Nov 2003 | $38.76 | $40.56 | $38.61 | $40.18 | +3.66% | 2,964,300 |
| Oct 2003 | $37.33 | $39.96 | $37.31 | $38.76 | +4.11% | 3,655,300 |
| Sep 2003 | $38.03 | $39.00 | $37.16 | $37.23 | -2.21% | 6,679,900 |
| Aug 2003 | $36.75 | $38.71 | $35.40 | $38.07 | +3.96% | 3,945,000 |
| Jul 2003 | $32.13 | $36.80 | $32.00 | $36.62 | +14.08% | 3,888,800 |
| Jun 2003 | $34.00 | $34.60 | $31.77 | $32.10 | -5.78% | 3,080,200 |
| May 2003 | $32.79 | $34.15 | $31.69 | $34.07 | +3.90% | 3,802,600 |
| Apr 2003 | $30.50 | $32.89 | $30.05 | $32.79 | +7.93% | 2,486,900 |
| Mar 2003 | $31.16 | $31.49 | $29.05 | $30.38 | -2.50% | 3,524,300 |
| Feb 2003 | $31.10 | $31.75 | $30.11 | $31.16 | +0.29% | 2,918,200 |
| Jan 2003 | $32.95 | $33.90 | $30.20 | $31.07 | -4.98% | 2,733,200 |
| Dec 2002 | $33.30 | $33.60 | $31.61 | $32.70 | -1.21% | 2,392,300 |
| Nov 2002 | $34.62 | $35.90 | $30.30 | $33.10 | -4.42% | 3,950,600 |
| Oct 2002 | $34.30 | $35.51 | $29.30 | $34.63 | +1.41% | 4,744,200 |
| Sep 2002 | $37.40 | $37.50 | $31.30 | $34.15 | -8.69% | 3,283,600 |
| Aug 2002 | $36.60 | $38.26 | $33.85 | $37.40 | +2.19% | 3,930,000 |
| Jul 2002 | $35.90 | $36.78 | $28.30 | $36.60 | +1.81% | 4,548,100 |
| Jun 2002 | $38.70 | $39.00 | $33.59 | $35.95 | -6.84% | 3,861,900 |
| May 2002 | $37.70 | $40.75 | $37.65 | $38.59 | +2.25% | 3,544,100 |
| Apr 2002 | $35.87 | $38.70 | $35.21 | $37.74 | +5.21% | 2,667,900 |
| Mar 2002 | $34.55 | $36.51 | $34.47 | $35.87 | +4.12% | 2,726,100 |
| Feb 2002 | $31.50 | $34.74 | $30.55 | $34.45 | +9.54% | 3,346,800 |
| Jan 2002 | $30.48 | $32.47 | $29.65 | $31.45 | +1.85% | 3,649,900 |
| Dec 2001 | $27.90 | $31.00 | $26.75 | $30.88 | +9.70% | 4,729,700 |
| Nov 2001 | $26.90 | $29.13 | $26.90 | $28.15 | +4.41% | 4,016,500 |
| Oct 2001 | $26.95 | $27.50 | $23.61 | $26.96 | +0.04% | 7,396,500 |
| Sep 2001 | $35.76 | $35.92 | $24.50 | $26.95 | -24.62% | 5,413,900 |
| Aug 2001 | $35.11 | $39.50 | $35.00 | $35.75 | +1.82% | 5,855,800 |
| Jul 2001 | $34.00 | $35.50 | $32.50 | $35.11 | +3.72% | 3,029,200 |
| Jun 2001 | $33.55 | $35.55 | $32.25 | $33.85 | +1.04% | 4,514,900 |
| May 2001 | $31.90 | $33.70 | $30.20 | $33.50 | +4.69% | 4,621,500 |
| Apr 2001 | $34.80 | $36.45 | $29.65 | $32.00 | -6.57% | 7,754,600 |
| Mar 2001 | $35.90 | $37.94 | $32.23 | $34.25 | -4.49% | 4,641,300 |
| Feb 2001 | $38.70 | $41.25 | $34.38 | $35.86 | -7.34% | 2,733,200 |
| Jan 2001 | $41.38 | $41.94 | $36.19 | $38.70 | -7.44% | 3,716,300 |
| Dec 2000 | $32.19 | $43.44 | $32.19 | $41.81 | +29.65% | 4,294,500 |
| Nov 2000 | $33.31 | $34.31 | $30.25 | $32.25 | -3.19% | 2,480,100 |
| Oct 2000 | $32.94 | $34.69 | $28.13 | $33.31 | +2.50% | 2,811,000 |
| Sep 2000 | $31.13 | $34.94 | $30.00 | $32.50 | +4.84% | 3,106,400 |
| Aug 2000 | $28.56 | $33.06 | $28.06 | $31.00 | +9.01% | 4,344,100 |
| Jul 2000 | $26.38 | $29.13 | $26.25 | $28.44 | +8.14% | 2,744,200 |
| Jun 2000 | $26.75 | $28.81 | $24.50 | $26.30 | -0.77% | 5,035,900 |
| May 2000 | $24.63 | $27.00 | $23.50 | $26.50 | +7.34% | 2,964,100 |
| Apr 2000 | $26.44 | $27.94 | $24.25 | $24.69 | -6.62% | 2,598,600 |
| Mar 2000 | $21.75 | $26.94 | $19.63 | $26.44 | +22.97% | 4,035,100 |
| Feb 2000 | $24.88 | $25.44 | $20.13 | $21.50 | -13.57% | 2,594,800 |
| Jan 2000 | $25.69 | $26.19 | $23.56 | $24.88 | -3.40% | 2,642,600 |
| Dec 1999 | $28.38 | $30.25 | $24.25 | $25.75 | -9.65% | 2,829,600 |
| Nov 1999 | $29.00 | $30.38 | $27.25 | $28.50 | -1.30% | 2,246,600 |
| Oct 1999 | $25.06 | $30.38 | $23.88 | $28.88 | +15.50% | 2,843,300 |
| Sep 1999 | $26.06 | $26.13 | $22.81 | $25.00 | -4.76% | 2,557,200 |
| Aug 1999 | $25.56 | $27.25 | $24.44 | $26.25 | +2.19% | 1,807,000 |
| Jul 1999 | $27.81 | $28.94 | $25.09 | $25.69 | -6.80% | 2,362,100 |
| Jun 1999 | $28.19 | $28.94 | $26.16 | $27.56 | -2.00% | 2,897,000 |
| May 1999 | $27.00 | $28.69 | $26.91 | $28.13 | +4.29% | 2,099,200 |
| Apr 1999 | $24.00 | $27.44 | $23.19 | $26.97 | +12.52% | 4,029,600 |
| Mar 1999 | $23.63 | $24.88 | $23.38 | $23.97 | +1.32% | 3,079,600 |
| Feb 1999 | $26.06 | $26.06 | $22.69 | $23.66 | -8.90% | 3,986,600 |
| Jan 1999 | $27.25 | $27.94 | $25.50 | $25.97 | -5.35% | 2,180,800 |
| Dec 1998 | $26.75 | $27.50 | $26.38 | $27.44 | +2.33% | 2,264,200 |
| Nov 1998 | $26.75 | $28.47 | $26.47 | $26.81 | +0.70% | 1,983,000 |
| Oct 1998 | $24.13 | $26.78 | $21.81 | $26.63 | +10.36% | 3,168,800 |
| Sep 1998 | $21.31 | $24.88 | $20.44 | $24.13 | +12.87% | 3,459,600 |
| Aug 1998 | $26.44 | $26.53 | $21.38 | $21.38 | -19.53% | 2,273,400 |
| Jul 1998 | $27.06 | $29.00 | $26.56 | $26.56 | -2.07% | 2,129,000 |
| Jun 1998 | $27.19 | $27.41 | $24.75 | $27.13 | +0.12% | 3,202,800 |
| May 1998 | $29.38 | $29.81 | $26.78 | $27.09 | -7.37% | 1,300,800 |
| Apr 1998 | $29.66 | $30.34 | $28.00 | $29.25 | -0.95% | 1,387,200 |
| Mar 1998 | $28.59 | $30.31 | $26.97 | $29.53 | +3.73% | 2,260,400 |
| Feb 1998 | $27.81 | $29.91 | $27.81 | $28.47 | +3.76% | 1,621,200 |
| Jan 1998 | $30.25 | $30.59 | $25.38 | $27.44 | -9.58% | 2,656,800 |
| Dec 1997 | $26.56 | $31.38 | $26.56 | $30.34 | +14.24% | 1,166,000 |
| Nov 1997 | $25.25 | $26.66 | $25.09 | $26.56 | +5.20% | 962,000 |
| Oct 1997 | $23.75 | $25.78 | $23.72 | $25.25 | +6.60% | 1,834,000 |
| Sep 1997 | $22.22 | $24.00 | $22.22 | $23.69 | +6.46% | 1,305,000 |
| Aug 1997 | $23.13 | $23.22 | $22.11 | $22.25 | -4.81% | 1,876,800 |
| Jul 1997 | $21.19 | $23.88 | $20.19 | $23.38 | +10.32% | 3,412,600 |
| Jun 1997 | $19.75 | $21.63 | $19.63 | $21.19 | +7.62% | 1,675,400 |
| May 1997 | $17.31 | $20.63 | $17.31 | $19.69 | +12.50% | 3,252,400 |
| Apr 1997 | $17.78 | $17.94 | $16.88 | $17.50 | -1.75% | 2,716,600 |
| Mar 1997 | $18.00 | $19.31 | $17.38 | $17.81 | -0.18% | 2,630,200 |
| Feb 1997 | $17.31 | $19.00 | $17.31 | $17.84 | +2.15% | 2,208,200 |
| Jan 1997 | $16.69 | $18.13 | $16.31 | $17.47 | +5.08% | 2,827,200 |
| Dec 1996 | $17.88 | $17.88 | $15.63 | $16.63 | -6.34% | 3,101,800 |
| Nov 1996 | $15.25 | $18.25 | $15.00 | $17.75 | +18.09% | 5,074,800 |
| Oct 1996 | $15.13 | $15.50 | $14.63 | $15.03 | -0.21% | 2,152,400 |
| Sep 1996 | $14.13 | $15.44 | $14.00 | $15.06 | +5.70% | 4,715,400 |
| Aug 1996 | $13.25 | $14.75 | $13.25 | $14.25 | +4.59% | 2,406,800 |
| Jul 1996 | $13.94 | $14.50 | $12.75 | $13.63 | -1.80% | 2,574,200 |
| Jun 1996 | $12.84 | $14.19 | $12.75 | $13.88 | +7.77% | 4,138,400 |
| May 1996 | $12.50 | $13.63 | $12.38 | $12.88 | +4.57% | 3,576,400 |
| Apr 1996 | $12.38 | $12.59 | $11.88 | $12.31 | 0.00% | 3,376,000 |
| Mar 1996 | $12.25 | $13.19 | $12.00 | $12.31 | +0.51% | 4,565,600 |
| Feb 1996 | $12.38 | $12.56 | $12.13 | $12.25 | +0.51% | 2,433,200 |
| Jan 1996 | $12.25 | $12.69 | $11.69 | $12.19 | -2.50% | 4,730,000 |
| Dec 1995 | $12.69 | $12.81 | $12.19 | $12.50 | -1.48% | 1,725,600 |
| Nov 1995 | $12.75 | $12.88 | $12.31 | $12.69 | -0.49% | 2,117,600 |
| Oct 1995 | $11.63 | $12.88 | $11.44 | $12.75 | +9.68% | 5,108,800 |
| Sep 1995 | $11.44 | $11.91 | $11.38 | $11.63 | +1.09% | 3,406,400 |
| Aug 1995 | $10.81 | $12.06 | $10.69 | $11.50 | +6.36% | 2,932,400 |
| Jul 1995 | $10.19 | $11.38 | $10.13 | $10.81 | +6.79% | 4,522,800 |
| Jun 1995 | $9.81 | $10.19 | $9.75 | $10.13 | +2.53% | 2,202,800 |
| May 1995 | $9.19 | $10.19 | $9.19 | $9.88 | +7.48% | 4,837,600 |
| Apr 1995 | $8.94 | $9.44 | $8.81 | $9.19 | +2.80% | 1,800,800 |
| Mar 1995 | $8.94 | $9.13 | $8.44 | $8.94 | -0.69% | 2,498,000 |
| Feb 1995 | $8.06 | $9.25 | $8.06 | $9.00 | +9.09% | 2,282,800 |
| Jan 1995 | $7.72 | $8.31 | $7.44 | $8.25 | +6.88% | 4,345,200 |
| Dec 1994 | $7.94 | $8.06 | $7.69 | $7.72 | -1.98% | 1,746,000 |
| Nov 1994 | $8.25 | $8.38 | $7.13 | $7.88 | -4.55% | 3,238,400 |
| Oct 1994 | $9.53 | $9.53 | $8.25 | $8.25 | -13.44% | 2,744,800 |
| Sep 1994 | $9.50 | $9.75 | $9.38 | $9.53 | +0.33% | 3,084,400 |
| Aug 1994 | $9.00 | $9.69 | $9.00 | $9.50 | +4.83% | 1,379,600 |
| Jul 1994 | $9.00 | $9.19 | $8.81 | $9.06 | +2.84% | 2,016,800 |
| Jun 1994 | $9.16 | $9.81 | $8.69 | $8.81 | -3.42% | 2,334,800 |
| May 1994 | $8.91 | $9.31 | $8.91 | $9.13 | +1.39% | 1,785,200 |
| Apr 1994 | $8.56 | $9.31 | $8.44 | $9.00 | +2.86% | 2,624,800 |
| Mar 1994 | $8.69 | $9.06 | $8.38 | $8.75 | -1.41% | 2,108,800 |
| Feb 1994 | $8.63 | $8.88 | $8.19 | $8.88 | +2.90% | 2,148,000 |
| Jan 1994 | $8.75 | $8.81 | $8.19 | $8.63 | -2.13% | 3,796,000 |
| Dec 1993 | $8.25 | $9.13 | $8.25 | $8.81 | +6.41% | 3,041,200 |
| Nov 1993 | $8.31 | $8.50 | $7.56 | $8.28 | -1.85% | 4,045,200 |
| Oct 1993 | $9.00 | $9.69 | $8.06 | $8.44 | -6.90% | 5,083,600 |
| Sep 1993 | $9.13 | $9.31 | $8.81 | $9.06 | -1.36% | 4,544,800 |
| Aug 1993 | $9.38 | $9.81 | $9.13 | $9.19 | -2.00% | 3,833,200 |
| Jul 1993 | $8.56 | $9.50 | $8.44 | $9.38 | +8.30% | 3,819,200 |
| Jun 1993 | $8.00 | $8.75 | $8.00 | $8.66 | +8.20% | 2,477,600 |
| May 1993 | $8.63 | $9.25 | $7.75 | $8.00 | -7.91% | 6,086,800 |
| Apr 1993 | $9.94 | $9.94 | $8.19 | $8.69 | -11.46% | 3,993,600 |
| Mar 1993 | $9.69 | $10.06 | $9.06 | $9.81 | 0.00% | 5,684,000 |
| Feb 1993 | $8.81 | $9.88 | $8.63 | $9.81 | +11.35% | 4,816,800 |
| Jan 1993 | $7.69 | $9.00 | $7.38 | $8.81 | +13.71% | 4,854,000 |
| Dec 1992 | $7.38 | $7.88 | $6.88 | $7.75 | +5.08% | 5,491,200 |
| Nov 1992 | $7.00 | $7.81 | $7.00 | $7.38 | +3.51% | 2,184,000 |
| Oct 1992 | $6.94 | $7.31 | $6.69 | $7.13 | 0.00% | 3,516,000 |
| Sep 1992 | $6.13 | $7.56 | $6.00 | $7.13 | +17.53% | 4,526,400 |
| Aug 1992 | $6.50 | $6.69 | $5.50 | $6.06 | -6.73% | 4,466,000 |
| Jul 1992 | $6.56 | $7.25 | $6.31 | $6.50 | -3.70% | 5,199,600 |
| Jun 1992 | $6.75 | $6.88 | $6.19 | $6.75 | -1.82% | 7,695,200 |
| May 1992 | $6.56 | $6.88 | $6.19 | $6.88 | +4.76% | 3,160,000 |
| Apr 1992 | $5.25 | $6.75 | $5.13 | $6.56 | +22.09% | 6,516,800 |
| Mar 1992 | $4.75 | $5.38 | $4.75 | $5.38 | +11.69% | 3,543,200 |
| Feb 1992 | $4.31 | $5.00 | $4.31 | $4.81 | +11.59% | 7,038,800 |
| Jan 1992 | $3.81 | $4.41 | $3.38 | $4.31 | +14.05% | 7,740,000 |
| Dec 1991 | $3.25 | $3.81 | $3.00 | $3.78 | +16.35% | 2,152,800 |
| Nov 1991 | $3.13 | $3.75 | $3.13 | $3.25 | +4.00% | 3,102,000 |
| Oct 1991 | $2.69 | $3.31 | $2.69 | $3.13 | +16.28% | 4,065,200 |
| Sep 1991 | $2.94 | $3.03 | $2.69 | $2.69 | -8.51% | 1,173,600 |
| Aug 1991 | $2.63 | $3.06 | $2.50 | $2.94 | +14.63% | 2,053,200 |
| Jul 1991 | $2.13 | $2.75 | $1.94 | $2.56 | +18.84% | 6,262,400 |
| Jun 1991 | $2.25 | $2.31 | $2.13 | $2.16 | -2.82% | 558,400 |
| May 1991 | $2.13 | $2.44 | $2.13 | $2.22 | +4.41% | 2,704,000 |
| Apr 1991 | $1.88 | $2.31 | $1.88 | $2.13 | +6.25% | 1,506,800 |
| Mar 1991 | $2.06 | $2.25 | $1.81 | $2.00 | -3.03% | 814,400 |
| Feb 1991 | $2.22 | $2.38 | $1.75 | $2.06 | -2.94% | 1,000,800 |
| Jan 1991 | $1.53 | $2.13 | $1.53 | $2.13 | +33.33% | 1,268,000 |
| Dec 1990 | $1.66 | $1.78 | $1.38 | $1.59 | -3.77% | 2,590,400 |
| Nov 1990 | $1.44 | $2.00 | $1.31 | $1.66 | +17.78% | 2,482,400 |
| Oct 1990 | $2.00 | $2.06 | $1.38 | $1.41 | -28.57% | 1,548,000 |
| Sep 1990 | $2.47 | $2.56 | $1.91 | $1.97 | -20.25% | 1,030,400 |
| Aug 1990 | $2.59 | $2.78 | $2.16 | $2.47 | -4.82% | 1,018,400 |
| Jul 1990 | $2.88 | $2.91 | $2.59 | $2.59 | -11.70% | 683,600 |
| Jun 1990 | $2.75 | $2.94 | $2.63 | $2.94 | +6.82% | 1,485,600 |
| May 1990 | $2.38 | $2.94 | $2.38 | $2.75 | +15.79% | 2,090,000 |
| Apr 1990 | $2.25 | $2.50 | $2.06 | $2.38 | +2.70% | 1,626,800 |
| Mar 1990 | $2.41 | $2.41 | $2.25 | $2.31 | -5.13% | 634,400 |
| Feb 1990 | $2.16 | $2.53 | $1.81 | $2.44 | +13.04% | 1,892,800 |
| Jan 1990 | $2.75 | $2.78 | $2.16 | $2.16 | -21.59% | 956,800 |
| Dec 1989 | $2.97 | $3.06 | $2.53 | $2.75 | -7.37% | 1,743,600 |
| Nov 1989 | $3.19 | $3.56 | $2.88 | $2.97 | -6.86% | 1,863,600 |
| Oct 1989 | $4.31 | $4.38 | $2.94 | $3.19 | -26.09% | 1,766,000 |
| Sep 1989 | $4.50 | $4.53 | $4.31 | $4.31 | -4.17% | 1,560,400 |
| Aug 1989 | $4.22 | $4.59 | $4.22 | $4.50 | +6.67% | 1,206,800 |
| Jul 1989 | $3.94 | $4.28 | $3.94 | $4.22 | +7.14% | 2,342,000 |
| Jun 1989 | $4.00 | $4.00 | $3.91 | $3.94 | -1.56% | 1,555,200 |
| May 1989 | $4.03 | $4.09 | $3.91 | $4.00 | -0.78% | 1,573,200 |
| Apr 1989 | $3.66 | $4.06 | $3.66 | $4.03 | +9.32% | 2,449,600 |
| Mar 1989 | $3.69 | $3.81 | $3.63 | $3.69 | 0.00% | 1,261,600 |
| Feb 1989 | $3.38 | $3.75 | $3.34 | $3.69 | +9.26% | 2,573,600 |
| Jan 1989 | $3.09 | $3.47 | $3.06 | $3.38 | +9.09% | 2,737,200 |
| Dec 1988 | $2.72 | $3.28 | $2.72 | $3.09 | +13.79% | 3,446,800 |
| Nov 1988 | $2.66 | $2.81 | $2.44 | $2.72 | +2.35% | 2,048,400 |
| Oct 1988 | $2.41 | $2.88 | $2.31 | $2.66 | +10.39% | 2,060,000 |
| Sep 1988 | $2.59 | $2.63 | $2.34 | $2.41 | -7.23% | 1,260,000 |
| Aug 1988 | $2.59 | $2.69 | $2.44 | $2.59 | 0.00% | 1,457,200 |
| Jul 1988 | $2.38 | $2.94 | $2.25 | $2.59 | +7.79% | 1,842,000 |
| Jun 1988 | $2.19 | $2.41 | $2.13 | $2.41 | +10.00% | 866,400 |
| May 1988 | $2.13 | $2.22 | $2.06 | $2.19 | +4.48% | 593,200 |
| Apr 1988 | $2.03 | $2.28 | $1.88 | $2.09 | +1.52% | 842,800 |
| Mar 1988 | $2.31 | $2.47 | $1.97 | $2.06 | -10.81% | 1,002,800 |
| Feb 1988 | $1.78 | $2.41 | $1.75 | $2.31 | +29.82% | 1,311,600 |
| Jan 1988 | $1.84 | $1.91 | $1.75 | $1.78 | -3.39% | 565,200 |
| Dec 1987 | $2.13 | $2.16 | $1.47 | $1.84 | -13.23% | 3,978,400 |
| Nov 1987 | $2.44 | $2.50 | $1.75 | $2.13 | -12.82% | 2,370,800 |
| Oct 1987 | $3.22 | $3.38 | $2.13 | $2.44 | -25.00% | 1,241,600 |
| Sep 1987 | $3.25 | $3.41 | $3.09 | $3.25 | 0.00% | 1,117,600 |
| Aug 1987 | $3.59 | $3.69 | $3.16 | $3.25 | -9.57% | 637,200 |
| Jul 1987 | $2.88 | $3.66 | $2.69 | $3.59 | +25.00% | 1,422,400 |
| Jun 1987 | $2.81 | $3.19 | $2.69 | $2.88 | +2.22% | 1,430,000 |
| May 1987 | $2.59 | $3.16 | $2.50 | $2.81 | +9.76% | 1,176,000 |
| Apr 1987 | $3.31 | $3.31 | $2.56 | $2.56 | -22.64% | 1,000,400 |
| Mar 1987 | $3.00 | $3.44 | $2.78 | $3.31 | +10.42% | 2,028,400 |
| Feb 1987 | $3.41 | $3.47 | $2.94 | $3.00 | -11.93% | 2,044,000 |
| Jan 1987 | $3.25 | $3.78 | $3.25 | $3.41 | +4.81% | 760,400 |
| Dec 1986 | $3.56 | $3.69 | $3.03 | $3.25 | -8.77% | 2,165,200 |
| Nov 1986 | $4.44 | $4.50 | $3.41 | $3.56 | -19.72% | 801,600 |
| Oct 1986 | $5.19 | $5.19 | $4.38 | $4.44 | -14.97% | 782,400 |
| Sep 1986 | $4.44 | $5.25 | $4.38 | $5.22 | +17.61% | 1,171,200 |
| Aug 1986 | $3.72 | $4.47 | $3.69 | $4.44 | +19.33% | 1,088,400 |
| Jul 1986 | $4.31 | $4.34 | $3.44 | $3.72 | -13.77% | 1,295,600 |
| Jun 1986 | $4.47 | $4.47 | $4.25 | $4.31 | -1.43% | 790,800 |
| May 1986 | $3.84 | $4.56 | $3.78 | $4.38 | +13.82% | 839,600 |
| Apr 1986 | $4.41 | $4.47 | $3.69 | $3.84 | -12.77% | 3,104,800 |
| Mar 1986 | $5.38 | $5.44 | $4.38 | $4.41 | -18.02% | 2,456,800 |
| Feb 1986 | $5.38 | $5.44 | $5.22 | $5.38 | 0.00% | 2,163,600 |
| Jan 1986 | $5.28 | $5.50 | $5.28 | $5.38 | +1.77% | 2,402,400 |
| Dec 1985 | $5.50 | $5.56 | $5.28 | $5.28 | -3.98% | 1,460,400 |
| Nov 1985 | $5.09 | $5.50 | $5.06 | $5.50 | +7.97% | 629,600 |
| Oct 1985 | $5.59 | $5.69 | $5.06 | $5.09 | -8.94% | 964,400 |
| Sep 1985 | $5.72 | $5.75 | $5.56 | $5.59 | -2.19% | 1,023,600 |
| Aug 1985 | $5.16 | $5.75 | $5.09 | $5.72 | +10.91% | 1,172,400 |
| Jul 1985 | $4.69 | $5.19 | $4.66 | $5.16 | +10.74% | 2,049,200 |
| Jun 1985 | $4.81 | $4.84 | $4.63 | $4.66 | -3.25% | 1,521,600 |
| May 1985 | $5.03 | $5.06 | $4.81 | $4.81 | -4.35% | 2,504,000 |
| Apr 1985 | $4.91 | $5.09 | $4.88 | $5.03 | +2.55% | 1,737,600 |
| Mar 1985 | $6.81 | $6.88 | $4.63 | $4.91 | -27.98% | 7,462,000 |
| Feb 1985 | $6.88 | $7.13 | $6.75 | $6.81 | -0.91% | 796,400 |
| Jan 1985 | $6.13 | $6.88 | $6.06 | $6.88 | +12.24% | 1,513,600 |
| Dec 1984 | $7.25 | $7.31 | $5.56 | $6.13 | -16.24% | 3,837,200 |
| Nov 1984 | $7.25 | $7.50 | $7.25 | $7.31 | +0.86% | 1,098,000 |
| Oct 1984 | $8.19 | $8.19 | $7.13 | $7.25 | -12.78% | 1,107,200 |
| Sep 1984 | $7.19 | $8.31 | $7.13 | $8.31 | +15.65% | 384,000 |
| Aug 1984 | $7.44 | $7.50 | $7.13 | $7.19 | -3.77% | 484,400 |
| Jul 1984 | $7.75 | $7.81 | $7.47 | $7.47 | -3.63% | 494,400 |
| Jun 1984 | $8.06 | $8.19 | $7.63 | $7.75 | -3.88% | 477,200 |
| May 1984 | $8.44 | $8.56 | $8.06 | $8.06 | -4.44% | 1,178,000 |
| Apr 1984 | $8.25 | $8.56 | $8.19 | $8.44 | +2.27% | 524,800 |
| Mar 1984 | $8.00 | $8.25 | $7.94 | $8.25 | +4.76% | 320,000 |
| Feb 1984 | $8.06 | $8.13 | $7.69 | $7.88 | -2.33% | 328,000 |
| Jan 1984 | $7.47 | $8.19 | $7.47 | $8.06 | +7.95% | 385,600 |
| Dec 1983 | $7.69 | $7.72 | $7.31 | $7.47 | -2.84% | 1,207,600 |
| Nov 1983 | $7.97 | $8.00 | $7.66 | $7.69 | -3.53% | 802,800 |
| Oct 1983 | $8.53 | $8.56 | $7.94 | $7.97 | -6.59% | 817,600 |
| Sep 1983 | $8.25 | $8.56 | $8.25 | $8.53 | +3.41% | 4,370,800 |
| Aug 1983 | $8.06 | $8.31 | $8.06 | $8.25 | +2.33% | 1,210,400 |
| Jul 1983 | $6.25 | $8.38 | $5.94 | $8.06 | +38.71% | 3,946,400 |
| Jun 1983 | $5.25 | $6.13 | $5.19 | $5.81 | +10.71% | 1,776,400 |
| May 1983 | $5.56 | $5.69 | $4.94 | $5.25 | -5.62% | 944,000 |
| Apr 1983 | $5.13 | $5.94 | $5.13 | $5.56 | +8.54% | 805,600 |
| Mar 1983 | $5.81 | $5.94 | $4.88 | $5.13 | -11.83% | 514,400 |
| Feb 1983 | $6.19 | $6.31 | $5.81 | $5.81 | -3.13% | 890,800 |
| Jan 1983 | $5.50 | $6.19 | $5.44 | $6.00 | +9.09% | 933,600 |
| Dec 1982 | $5.31 | $5.75 | $5.25 | $5.50 | +3.53% | 1,006,400 |
| Nov 1982 | $5.38 | $5.88 | $5.31 | $5.31 | +2.41% | 412,800 |
| Oct 1982 | $4.81 | $5.31 | $4.75 | $5.19 | +7.79% | 1,312,000 |
| Sep 1982 | $5.25 | $5.44 | $4.81 | $4.81 | -8.33% | 606,400 |
| Aug 1982 | $5.38 | $5.56 | $5.13 | $5.25 | -2.33% | 458,400 |
| Jul 1982 | $5.44 | $5.50 | $5.13 | $5.38 | -1.15% | 515,600 |
| Jun 1982 | $5.94 | $6.06 | $5.31 | $5.44 | -8.42% | 474,800 |
| May 1982 | $5.81 | $6.19 | $5.81 | $5.94 | +2.15% | 274,800 |
| Apr 1982 | $5.81 | $6.06 | $5.69 | $5.81 | 0.00% | 358,800 |
| Mar 1982 | $6.19 | $6.31 | $5.44 | $5.81 | -6.06% | 163,200 |
| Feb 1982 | $6.44 | $6.56 | $6.19 | $6.19 | -3.88% | 116,400 |
| Jan 1982 | $6.81 | $7.00 | $6.31 | $6.44 | -5.50% | 1,236,000 |
| Dec 1981 | $7.75 | $7.75 | $6.75 | $6.81 | -9.17% | 203,200 |
| Nov 1981 | $6.84 | $7.64 | $6.66 | $7.50 | +11.11% | 244,802 |
| Oct 1981 | $5.72 | $6.80 | $5.72 | $6.75 | +18.03% | 185,066 |
| Sep 1981 | $6.70 | $6.80 | $5.72 | $5.72 | -14.68% | 179,199 |
| Aug 1981 | $6.56 | $7.03 | $6.56 | $6.70 | +2.14% | 201,064 |
| Jul 1981 | $6.61 | $6.66 | $6.23 | $6.56 | -0.71% | 332,264 |
| Jun 1981 | $5.91 | $6.70 | $5.91 | $6.61 | +15.57% | 393,068 |
| May 1981 | $5.67 | $5.81 | $5.58 | $5.72 | +0.83% | 539,734 |
| Apr 1981 | $5.02 | $5.77 | $5.02 | $5.67 | +13.09% | 731,733 |
| Mar 1981 | $4.92 | $5.06 | $4.92 | $5.02 | +1.90% | 448,531 |
| Feb 1981 | $4.85 | $5.02 | $4.85 | $4.92 | +1.45% | 214,933 |
| Jan 1981 | $4.68 | $4.96 | $4.64 | $4.85 | +3.76% | 384,713 |
| Dec 1980 | $4.75 | $4.78 | $4.22 | $4.68 | -0.75% | 116,620 |
| Nov 1980 | $4.78 | $4.89 | $4.71 | $4.71 | -1.47% | 461,511 |
| Oct 1980 | $4.08 | $5.06 | $4.08 | $4.78 | +17.24% | 794,312 |
| Sep 1980 | $4.15 | $4.25 | $4.04 | $4.08 | -1.69% | 333,511 |
| Aug 1980 | $3.94 | $4.22 | $3.80 | $4.15 | +4.42% | 337,066 |
| Jul 1980 | $3.55 | $4.18 | $3.52 | $3.97 | +11.88% | 444,443 |
| Jun 1980 | $3.30 | $3.69 | $3.30 | $3.55 | +7.45% | 316,443 |
| May 1980 | $3.27 | $3.69 | $3.27 | $3.30 | +2.17% | 443,732 |
| Apr 1980 | $3.09 | $3.38 | $3.09 | $3.23 | +4.54% | 208,356 |
| Mar 1980 | $3.23 | $3.48 | $3.09 | $3.09 | – | 148,622 |
Seasonality
CFR 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 | 4.1% | 1.7% | -6.0% | 5.0% | -1.5% | 0.7% | 2.7% | -2.9% | 0.1% | 5.0% | 4.7% | -0.8% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.8% | 1.0% | -0.8% | 5.7% | -5.8% | 14.0% | 7.6% | -2.7% | -5.1% | 3.2% | ||
| 2025 | 3.8% | -1.0% | -8.6% | -7.0% | 9.9% | 1.2% | -0.9% | 2.1% | -1.8% | -2.9% | 1.3% | 2.4% |
| 2024 | -2.2% | 3.1% | 3.7% | -7.3% | -1.8% | 0.0% | 15.2% | -3.3% | -0.3% | 13.8% | 11.2% | -4.5% |
| 2023 | -2.6% | 1.9% | -20.1% | 4.7% | -8.4% | 7.3% | 1.0% | -12.1% | -3.5% | -0.2% | 9.0% | 10.4% |
| 2022 | 11.9% | 0.4% | -1.6% | -4.4% | -5.0% | -6.8% | 12.0% | 0.3% | 1.7% | 17.3% | -5.9% | -7.8% |
| 2021 | 5.7% | 13.9% | 4.2% | 10.4% | 1.1% | -7.2% | -4.2% | 7.1% | 3.9% | 9.2% | -2.2% | 0.1% |
| 2020 | -8.8% | -11.4% | -28.8% | 28.8% | 6.7% | -1.7% | -3.5% | -2.6% | -7.9% | 9.9% | 20.4% | 4.0% |
| 2019 | 10.6% | 7.3% | -6.4% | 4.8% | -9.6% | 2.6% | 1.4% | -11.8% | 6.7% | 1.7% | 4.7% | 4.5% |
| 2018 | 12.4% | -1.8% | 2.0% | 7.9% | 0.4% | -5.2% | 2.1% | 1.0% | -5.8% | -6.2% | 3.1% | -12.3% |
| 2017 | 1.3% | 4.0% | -3.8% | 6.1% | -2.3% | 2.5% | -3.3% | -6.6% | 12.7% | 3.8% | 0.5% | -3.8% |