Cincinnati Financial Corp (CINF) stock
CINFNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/307% below fair value
$181.19−0.68 (-0.37%)
Close on Oct 30, 2026Market cap $27.81BP/E 8.5Yield 1.92%
Price history
Cincinnati Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$181.19
-0.37% on the day
52-week range
$150.93 – $194.81
-7.0% from the high
Change over 52 weeks
+17.4%
From $154.36 on Oct 30, 2025
Average volume
698,644
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $159.85 | $185.17 | $159.34 | $181.19 | +13.69% | 14,081,203 |
| Sep 2026 | $171.09 | $175.08 | $159.20 | $159.37 | -6.20% | 14,417,362 |
| Aug 2026 | $178.31 | $181.00 | $166.73 | $169.90 | -4.38% | 9,854,029 |
| Jul 2026 | $185.86 | $194.81 | $172.07 | $177.68 | -4.03% | 20,992,205 |
| Jun 2026 | $156.36 | $187.40 | $155.61 | $185.14 | +17.61% | 18,735,610 |
| May 2026 | $164.56 | $169.50 | $157.14 | $157.42 | -3.78% | 12,285,713 |
| Apr 2026 | $157.09 | $168.78 | $156.46 | $163.60 | +3.97% | 15,584,751 |
| Mar 2026 | $164.32 | $170.10 | $153.40 | $157.35 | -4.04% | 18,969,820 |
| Feb 2026 | $161.56 | $174.27 | $158.91 | $163.98 | +1.92% | 15,164,209 |
| Jan 2026 | $163.32 | $166.28 | $155.14 | $160.89 | -1.49% | 13,334,228 |
| Dec 2025 | $166.85 | $168.67 | $160.42 | $163.32 | -2.55% | 11,735,605 |
| Nov 2025 | $153.86 | $169.86 | $151.99 | $167.59 | +8.41% | 10,096,678 |
| Oct 2025 | $157.50 | $166.90 | $150.00 | $154.59 | -2.22% | 13,191,491 |
| Sep 2025 | $153.09 | $158.40 | $151.22 | $158.10 | +2.93% | 8,819,188 |
| Aug 2025 | $146.79 | $156.43 | $143.87 | $153.60 | +4.13% | 10,742,095 |
| Jul 2025 | $148.57 | $157.51 | $144.58 | $147.51 | -0.95% | 12,941,786 |
| Jun 2025 | $150.57 | $152.33 | $143.37 | $148.92 | -1.26% | 11,126,676 |
| May 2025 | $137.92 | $151.67 | $136.62 | $150.82 | +8.34% | 11,423,041 |
| Apr 2025 | $147.73 | $148.69 | $123.02 | $139.21 | -5.76% | 16,775,113 |
| Mar 2025 | $148.18 | $150.39 | $136.71 | $147.72 | -0.06% | 20,463,660 |
| Feb 2025 | $137.07 | $147.95 | $132.25 | $147.81 | +7.85% | 15,536,492 |
| Jan 2025 | $143.90 | $144.81 | $132.99 | $137.05 | -4.63% | 13,735,466 |
| Dec 2024 | $159.92 | $160.03 | $141.03 | $143.70 | -10.09% | 13,491,512 |
| Nov 2024 | $140.88 | $161.75 | $137.65 | $159.83 | +13.49% | 9,917,930 |
| Oct 2024 | $136.41 | $145.33 | $132.13 | $140.83 | +3.46% | 12,931,542 |
| Sep 2024 | $136.79 | $139.34 | $132.22 | $136.12 | -0.66% | 10,655,533 |
| Aug 2024 | $131.25 | $137.51 | $125.02 | $137.03 | +4.91% | 11,240,715 |
| Jul 2024 | $118.99 | $131.08 | $114.75 | $130.62 | +10.60% | 17,240,125 |
| Jun 2024 | $117.32 | $119.28 | $111.92 | $118.10 | +0.44% | 12,385,545 |
| May 2024 | $115.69 | $120.21 | $114.36 | $117.58 | +1.63% | 11,735,982 |
| Apr 2024 | $123.96 | $123.96 | $109.93 | $115.69 | -6.83% | 16,196,544 |
| Mar 2024 | $114.00 | $124.35 | $111.50 | $124.17 | +8.92% | 27,500,552 |
| Feb 2024 | $110.09 | $114.47 | $104.78 | $114.00 | +2.89% | 15,733,659 |
| Jan 2024 | $103.39 | $113.83 | $103.26 | $110.80 | +7.09% | 14,206,280 |
| Dec 2023 | $102.58 | $106.79 | $100.31 | $103.46 | +0.65% | 13,597,898 |
| Nov 2023 | $100.40 | $103.88 | $98.65 | $102.79 | +3.13% | 10,791,594 |
| Oct 2023 | $101.84 | $104.83 | $96.86 | $99.67 | -2.56% | 17,963,533 |
| Sep 2023 | $106.66 | $110.57 | $101.95 | $102.29 | -3.31% | 12,559,594 |
| Aug 2023 | $107.57 | $110.68 | $103.02 | $105.79 | -1.66% | 13,542,913 |
| Jul 2023 | $96.58 | $111.73 | $95.81 | $107.58 | +10.54% | 15,198,594 |
| Jun 2023 | $96.51 | $104.00 | $95.01 | $97.32 | +0.85% | 14,772,120 |
| May 2023 | $105.95 | $106.83 | $96.36 | $96.50 | -9.34% | 10,920,638 |
| Apr 2023 | $112.09 | $113.24 | $101.35 | $106.44 | -5.03% | 10,942,345 |
| Mar 2023 | $119.91 | $122.02 | $102.87 | $112.08 | -7.14% | 24,857,329 |
| Feb 2023 | $112.85 | $130.66 | $111.90 | $120.70 | +6.67% | 12,815,211 |
| Jan 2023 | $102.40 | $113.57 | $98.83 | $113.15 | +10.51% | 11,107,805 |
| Dec 2022 | $111.84 | $112.14 | $100.15 | $102.39 | -7.72% | 11,224,544 |
| Nov 2022 | $103.47 | $111.77 | $96.63 | $110.96 | +7.39% | 13,044,168 |
| Oct 2022 | $90.64 | $103.45 | $89.62 | $103.32 | +15.35% | 19,844,806 |
| Sep 2022 | $96.83 | $102.84 | $88.66 | $89.57 | -7.62% | 18,044,071 |
| Aug 2022 | $96.36 | $107.17 | $93.41 | $96.96 | -0.39% | 16,621,965 |
| Jul 2022 | $118.83 | $121.98 | $96.42 | $97.34 | -18.19% | 20,788,162 |
| Jun 2022 | $128.04 | $128.58 | $111.84 | $118.98 | -6.95% | 12,179,862 |
| May 2022 | $123.07 | $128.85 | $118.70 | $127.86 | +4.24% | 13,291,433 |
| Apr 2022 | $137.16 | $143.22 | $122.25 | $122.66 | -9.78% | 12,534,189 |
| Mar 2022 | $121.65 | $138.99 | $118.72 | $135.96 | +10.73% | 17,842,759 |
| Feb 2022 | $117.48 | $129.17 | $116.56 | $122.79 | +4.21% | 14,909,908 |
| Jan 2022 | $114.36 | $122.60 | $112.13 | $117.83 | +3.42% | 12,655,070 |
| Dec 2021 | $115.80 | $119.05 | $108.88 | $113.93 | +0.03% | 11,780,693 |
| Nov 2021 | $121.82 | $127.25 | $113.02 | $113.90 | -6.21% | 10,936,192 |
| Oct 2021 | $114.40 | $127.00 | $112.72 | $121.44 | +6.32% | 9,586,891 |
| Sep 2021 | $123.40 | $123.40 | $112.70 | $114.22 | -7.44% | 9,358,140 |
| Aug 2021 | $118.73 | $125.67 | $114.83 | $123.40 | +4.68% | 8,741,923 |
| Jul 2021 | $117.06 | $120.38 | $112.89 | $117.88 | +1.08% | 10,778,570 |
| Jun 2021 | $122.29 | $124.37 | $113.10 | $116.62 | -4.18% | 11,990,331 |
| May 2021 | $114.64 | $122.80 | $112.04 | $121.71 | +8.01% | 12,869,177 |
| Apr 2021 | $102.89 | $113.00 | $102.18 | $112.68 | +9.30% | 14,735,478 |
| Mar 2021 | $98.98 | $108.99 | $98.28 | $103.09 | +5.33% | 20,450,972 |
| Feb 2021 | $85.13 | $102.08 | $84.50 | $97.87 | +16.39% | 18,077,199 |
| Jan 2021 | $87.82 | $94.85 | $82.62 | $84.09 | -3.75% | 17,635,852 |
| Dec 2020 | $77.89 | $88.69 | $77.08 | $87.37 | +14.43% | 21,962,550 |
| Nov 2020 | $72.33 | $87.90 | $71.20 | $76.35 | +7.93% | 19,357,001 |
| Oct 2020 | $77.93 | $84.59 | $69.92 | $70.74 | -9.27% | 17,750,988 |
| Sep 2020 | $79.02 | $83.99 | $73.79 | $77.97 | -1.81% | 17,150,156 |
| Aug 2020 | $78.14 | $85.97 | $77.08 | $79.41 | +1.90% | 12,792,926 |
| Jul 2020 | $63.95 | $85.47 | $63.07 | $77.93 | +21.71% | 29,408,527 |
| Jun 2020 | $58.59 | $71.47 | $58.08 | $64.03 | +8.62% | 34,440,487 |
| May 2020 | $64.44 | $64.94 | $46.07 | $58.95 | -10.41% | 36,155,390 |
| Apr 2020 | $71.94 | $87.60 | $65.55 | $65.80 | -12.79% | 23,435,458 |
| Mar 2020 | $94.00 | $104.82 | $65.69 | $75.45 | -19.08% | 29,113,947 |
| Feb 2020 | $105.84 | $115.53 | $92.11 | $93.24 | -11.16% | 15,752,993 |
| Jan 2020 | $105.62 | $107.67 | $102.82 | $104.95 | -0.19% | 11,622,283 |
| Dec 2019 | $106.98 | $107.18 | $102.69 | $105.15 | -1.77% | 11,714,430 |
| Nov 2019 | $113.52 | $114.00 | $105.63 | $107.05 | -5.44% | 13,390,325 |
| Oct 2019 | $116.89 | $118.19 | $109.67 | $113.21 | -2.97% | 14,575,697 |
| Sep 2019 | $112.50 | $117.16 | $109.70 | $116.67 | +3.72% | 11,319,821 |
| Aug 2019 | $107.17 | $113.69 | $103.21 | $112.49 | +4.81% | 13,322,215 |
| Jul 2019 | $104.53 | $109.18 | $103.47 | $107.33 | +3.53% | 15,923,594 |
| Jun 2019 | $98.51 | $106.40 | $98.01 | $103.67 | +5.53% | 17,285,182 |
| May 2019 | $96.48 | $100.08 | $94.35 | $98.24 | +2.14% | 16,087,621 |
| Apr 2019 | $86.35 | $96.31 | $84.82 | $96.18 | +11.97% | 11,782,407 |
| Mar 2019 | $87.35 | $87.46 | $83.00 | $85.90 | -1.06% | 12,241,574 |
| Feb 2019 | $81.17 | $87.16 | $78.75 | $86.82 | +7.03% | 14,155,937 |
| Jan 2019 | $76.60 | $81.43 | $74.26 | $81.12 | +4.78% | 15,172,858 |
| Dec 2018 | $82.51 | $82.86 | $71.21 | $77.42 | -5.27% | 12,834,331 |
| Nov 2018 | $78.47 | $82.14 | $77.42 | $81.73 | +3.93% | 14,324,323 |
| Oct 2018 | $77.11 | $79.70 | $71.01 | $78.64 | +2.38% | 16,908,113 |
| Sep 2018 | $76.49 | $79.67 | $75.85 | $76.81 | +0.18% | 8,252,889 |
| Aug 2018 | $75.59 | $77.27 | $73.59 | $76.67 | +1.38% | 8,327,156 |
| Jul 2018 | $66.58 | $77.01 | $66.56 | $75.63 | +13.12% | 12,175,130 |
| Jun 2018 | $69.97 | $71.47 | $66.33 | $66.86 | -3.62% | 10,602,692 |
| May 2018 | $70.22 | $72.33 | $68.28 | $69.37 | -1.38% | 11,360,511 |
| Apr 2018 | $74.06 | $75.96 | $70.29 | $70.34 | -5.28% | 11,001,092 |
| Mar 2018 | $74.80 | $77.12 | $71.48 | $74.26 | -0.44% | 13,450,087 |
| Feb 2018 | $76.63 | $77.80 | $69.87 | $74.59 | -3.00% | 12,703,939 |
| Jan 2018 | $75.37 | $78.04 | $72.15 | $76.90 | +2.57% | 11,240,509 |
| Dec 2017 | $75.00 | $76.16 | $72.55 | $74.97 | +0.32% | 9,208,480 |
| Nov 2017 | $70.26 | $75.47 | $70.21 | $74.73 | +6.50% | 13,327,301 |
| Oct 2017 | $76.45 | $77.76 | $70.07 | $70.17 | -8.36% | 10,458,554 |
| Sep 2017 | $77.16 | $77.56 | $72.88 | $76.57 | -0.35% | 10,130,033 |
| Aug 2017 | $76.34 | $81.98 | $75.90 | $76.84 | +0.89% | 11,304,405 |
| Jul 2017 | $72.94 | $76.43 | $71.60 | $76.16 | +5.12% | 8,958,759 |
| Jun 2017 | $69.99 | $73.98 | $69.29 | $72.45 | +3.38% | 11,022,217 |
| May 2017 | $72.22 | $72.39 | $68.49 | $70.08 | -2.79% | 12,551,227 |
| Apr 2017 | $72.43 | $73.29 | $69.65 | $72.09 | -0.25% | 10,825,889 |
| Mar 2017 | $74.09 | $75.35 | $70.89 | $72.27 | -0.95% | 11,483,048 |
| Feb 2017 | $70.82 | $73.75 | $68.24 | $72.96 | +3.37% | 9,277,179 |
| Jan 2017 | $76.26 | $76.71 | $69.25 | $70.58 | -6.83% | 12,141,873 |
| Dec 2016 | $76.93 | $79.60 | $75.52 | $75.75 | -1.29% | 12,344,289 |
| Nov 2016 | $70.63 | $77.44 | $68.11 | $76.74 | +8.42% | 15,255,035 |
| Oct 2016 | $74.91 | $76.59 | $69.40 | $70.78 | -6.15% | 11,808,871 |
| Sep 2016 | $77.27 | $78.09 | $74.33 | $75.42 | -2.19% | 12,063,600 |
| Aug 2016 | $74.64 | $77.63 | $74.62 | $77.11 | +3.23% | 10,488,900 |
| Jul 2016 | $74.93 | $77.30 | $73.88 | $74.70 | -0.25% | 12,862,700 |
| Jun 2016 | $68.95 | $74.89 | $68.56 | $74.89 | +8.38% | 14,555,400 |
| May 2016 | $65.82 | $69.73 | $65.62 | $69.10 | +4.68% | 11,324,700 |
| Apr 2016 | $65.28 | $66.98 | $63.87 | $66.01 | +0.99% | 11,968,900 |
| Mar 2016 | $63.61 | $65.99 | $63.34 | $65.36 | +3.52% | 18,304,600 |
| Feb 2016 | $57.66 | $64.22 | $55.89 | $63.14 | +9.56% | 18,093,700 |
| Jan 2016 | $58.11 | $58.20 | $53.64 | $57.63 | -2.60% | 13,662,700 |
| Dec 2015 | $61.10 | $61.59 | $57.60 | $59.17 | -3.17% | 14,078,500 |
| Nov 2015 | $60.62 | $61.56 | $59.43 | $61.11 | +1.46% | 11,903,800 |
| Oct 2015 | $53.90 | $61.38 | $52.63 | $60.23 | +11.95% | 13,908,700 |
| Sep 2015 | $51.21 | $54.48 | $50.78 | $53.80 | +2.81% | 16,758,900 |
| Aug 2015 | $54.74 | $56.94 | $49.72 | $52.33 | -5.22% | 16,624,500 |
| Jul 2015 | $51.18 | $55.81 | $50.73 | $55.21 | +10.02% | 16,642,600 |
| Jun 2015 | $50.72 | $51.78 | $49.74 | $50.18 | -0.79% | 12,072,100 |
| May 2015 | $51.01 | $51.66 | $50.30 | $50.58 | -0.12% | 8,402,800 |
| Apr 2015 | $53.29 | $54.25 | $50.39 | $50.64 | -4.95% | 9,082,700 |
| Mar 2015 | $52.75 | $54.92 | $51.63 | $53.28 | +0.99% | 11,552,600 |
| Feb 2015 | $50.72 | $53.17 | $50.25 | $52.76 | +4.45% | 9,668,000 |
| Jan 2015 | $52.00 | $52.59 | $50.12 | $50.51 | -2.55% | 11,623,100 |
| Dec 2014 | $50.75 | $55.35 | $49.68 | $51.83 | +1.73% | 11,181,200 |
| Nov 2014 | $49.70 | $51.89 | $49.70 | $50.95 | +0.95% | 9,431,100 |
| Oct 2014 | $46.91 | $50.62 | $45.09 | $50.47 | +7.27% | 15,180,800 |
| Sep 2014 | $48.28 | $48.86 | $46.80 | $47.05 | -2.16% | 10,844,800 |
| Aug 2014 | $45.82 | $48.81 | $45.69 | $48.09 | +4.50% | 10,500,800 |
| Jul 2014 | $48.04 | $48.69 | $45.79 | $46.02 | -4.20% | 13,332,700 |
| Jun 2014 | $49.10 | $49.44 | $47.67 | $48.04 | -2.00% | 9,444,600 |
| May 2014 | $48.80 | $49.58 | $48.02 | $49.02 | +0.62% | 9,348,200 |
| Apr 2014 | $47.66 | $49.73 | $47.00 | $48.72 | +0.12% | 17,071,400 |
| Mar 2014 | $46.68 | $48.70 | $46.24 | $48.66 | +3.80% | 12,639,800 |
| Feb 2014 | $48.55 | $48.70 | $44.90 | $46.88 | -3.24% | 14,433,500 |
| Jan 2014 | $52.15 | $52.19 | $47.52 | $48.45 | -7.49% | 14,561,700 |
| Dec 2013 | $52.41 | $53.74 | $50.37 | $52.37 | -0.08% | 11,119,600 |
| Nov 2013 | $50.12 | $53.14 | $49.55 | $52.41 | +4.72% | 10,020,600 |
| Oct 2013 | $47.17 | $50.78 | $46.61 | $50.05 | +6.13% | 14,605,800 |
| Sep 2013 | $46.26 | $47.80 | $43.62 | $47.16 | +3.24% | 13,899,400 |
| Aug 2013 | $49.32 | $49.98 | $45.50 | $45.68 | -6.79% | 8,859,600 |
| Jul 2013 | $46.24 | $50.01 | $45.47 | $49.01 | +6.73% | 16,571,400 |
| Jun 2013 | $47.47 | $47.47 | $44.53 | $45.92 | -3.00% | 16,858,400 |
| May 2013 | $48.66 | $50.60 | $47.13 | $47.34 | -3.21% | 15,270,600 |
| Apr 2013 | $47.35 | $49.34 | $46.67 | $48.91 | +3.58% | 14,944,700 |
| Mar 2013 | $44.92 | $47.35 | $44.40 | $47.22 | +4.91% | 11,993,100 |
| Feb 2013 | $42.76 | $47.25 | $42.65 | $45.01 | +6.06% | 13,605,000 |
| Jan 2013 | $39.91 | $45.46 | $39.60 | $42.44 | +8.38% | 15,685,000 |
| Dec 2012 | $40.64 | $40.96 | $38.41 | $39.16 | -3.36% | 20,371,600 |
| Nov 2012 | $39.83 | $40.61 | $37.87 | $40.52 | +1.71% | 15,930,300 |
| Oct 2012 | $38.18 | $40.70 | $36.96 | $39.84 | +5.20% | 14,411,000 |
| Sep 2012 | $38.74 | $40.22 | $37.51 | $37.87 | -2.04% | 18,184,200 |
| Aug 2012 | $37.95 | $39.88 | $37.10 | $38.66 | +2.17% | 14,213,100 |
| Jul 2012 | $38.26 | $38.51 | $36.50 | $37.84 | -0.60% | 23,767,400 |
| Jun 2012 | $35.54 | $38.12 | $34.82 | $38.07 | +5.52% | 27,047,300 |
| May 2012 | $35.64 | $36.55 | $34.07 | $36.08 | +1.21% | 16,594,700 |
| Apr 2012 | $34.33 | $35.99 | $33.06 | $35.65 | +3.30% | 21,233,000 |
| Mar 2012 | $35.17 | $36.02 | $34.30 | $34.51 | -1.88% | 35,094,800 |
| Feb 2012 | $32.95 | $36.05 | $32.93 | $35.17 | +7.62% | 21,794,200 |
| Jan 2012 | $31.13 | $33.10 | $30.06 | $32.68 | +7.29% | 18,006,200 |
| Dec 2011 | $29.59 | $30.79 | $28.70 | $30.46 | +2.73% | 35,009,600 |
| Nov 2011 | $27.93 | $29.69 | $27.27 | $29.65 | +2.45% | 24,930,300 |
| Oct 2011 | $26.13 | $30.47 | $24.66 | $28.94 | +9.91% | 39,932,700 |
| Sep 2011 | $27.97 | $28.02 | $25.15 | $26.33 | -5.69% | 39,102,200 |
| Aug 2011 | $27.68 | $28.06 | $23.65 | $27.92 | +2.16% | 46,268,400 |
| Jul 2011 | $29.23 | $29.54 | $27.14 | $27.33 | -6.34% | 22,505,400 |
| Jun 2011 | $30.28 | $30.40 | $27.80 | $29.18 | -4.08% | 32,251,900 |
| May 2011 | $31.75 | $31.84 | $29.55 | $30.42 | -3.98% | 21,759,300 |
| Apr 2011 | $32.96 | $33.55 | $31.25 | $31.68 | -3.39% | 13,645,400 |
| Mar 2011 | $34.16 | $34.16 | $31.77 | $32.79 | -3.70% | 28,105,800 |
| Feb 2011 | $32.21 | $34.33 | $32.21 | $34.05 | +6.27% | 16,211,000 |
| Jan 2011 | $32.04 | $32.95 | $31.43 | $32.04 | +1.10% | 16,065,600 |
| Dec 2010 | $30.61 | $32.27 | $30.41 | $31.69 | +5.11% | 22,893,300 |
| Nov 2010 | $29.64 | $31.24 | $29.35 | $30.15 | +2.38% | 21,266,300 |
| Oct 2010 | $29.08 | $30.84 | $28.68 | $29.45 | +2.19% | 19,490,800 |
| Sep 2010 | $27.06 | $29.39 | $26.90 | $28.82 | +8.06% | 24,755,000 |
| Aug 2010 | $27.92 | $28.22 | $26.40 | $26.67 | -3.19% | 21,894,400 |
| Jul 2010 | $25.97 | $28.10 | $25.25 | $27.55 | +6.49% | 23,575,300 |
| Jun 2010 | $26.97 | $28.49 | $25.86 | $25.87 | -4.85% | 26,110,200 |
| May 2010 | $28.68 | $28.88 | $25.65 | $27.19 | -4.40% | 30,645,300 |
| Apr 2010 | $29.00 | $30.38 | $28.37 | $28.44 | -1.63% | 19,650,300 |
| Mar 2010 | $27.02 | $29.65 | $26.82 | $28.91 | +7.51% | 22,120,600 |
| Feb 2010 | $26.54 | $27.03 | $25.50 | $26.89 | +1.89% | 21,491,000 |
| Jan 2010 | $26.42 | $27.37 | $26.06 | $26.39 | +0.57% | 19,004,200 |
| Dec 2009 | $25.48 | $26.89 | $25.12 | $26.24 | +2.82% | 21,878,400 |
| Nov 2009 | $25.55 | $26.58 | $25.05 | $25.52 | +0.63% | 20,869,700 |
| Oct 2009 | $25.77 | $26.26 | $25.05 | $25.36 | -2.42% | 24,838,300 |
| Sep 2009 | $25.52 | $26.31 | $24.51 | $25.99 | +1.05% | 23,082,600 |
| Aug 2009 | $24.42 | $25.78 | $23.93 | $25.72 | +6.50% | 28,841,000 |
| Jul 2009 | $22.62 | $24.84 | $21.30 | $24.15 | +8.05% | 27,159,100 |
| Jun 2009 | $22.93 | $24.35 | $21.40 | $22.35 | -1.15% | 26,250,800 |
| May 2009 | $24.01 | $24.77 | $21.66 | $22.61 | -5.59% | 31,314,400 |
| Apr 2009 | $22.61 | $26.94 | $22.50 | $23.95 | +4.72% | 37,538,600 |
| Mar 2009 | $20.20 | $23.46 | $17.84 | $22.87 | +11.34% | 46,745,500 |
| Feb 2009 | $22.62 | $23.79 | $19.98 | $20.54 | -6.34% | 35,088,300 |
| Jan 2009 | $29.11 | $29.66 | $21.57 | $21.93 | -24.56% | 34,219,300 |
| Dec 2008 | $27.99 | $31.85 | $25.00 | $29.07 | -0.58% | 26,063,300 |
| Nov 2008 | $25.82 | $29.29 | $22.23 | $29.24 | +12.50% | 26,022,600 |
| Oct 2008 | $27.23 | $30.50 | $17.06 | $25.99 | -8.61% | 28,210,700 |
| Sep 2008 | $30.00 | $35.00 | $25.50 | $28.44 | -4.05% | 32,591,300 |
| Aug 2008 | $28.23 | $29.92 | $26.94 | $29.64 | +6.47% | 26,339,500 |
| Jul 2008 | $24.78 | $28.25 | $21.62 | $27.84 | +9.61% | 55,177,000 |
| Jun 2008 | $34.80 | $35.11 | $25.37 | $25.40 | -27.47% | 41,591,500 |
| May 2008 | $35.66 | $37.53 | $34.63 | $35.02 | -2.45% | 19,766,500 |
| Apr 2008 | $37.49 | $40.01 | $35.90 | $35.90 | -5.63% | 22,661,200 |
| Mar 2008 | $37.05 | $40.24 | $36.10 | $38.04 | +2.34% | 25,921,000 |
| Feb 2008 | $38.20 | $39.61 | $36.74 | $37.17 | -3.55% | 17,918,500 |
| Jan 2008 | $39.26 | $39.94 | $33.58 | $38.54 | -2.53% | 21,446,500 |
| Dec 2007 | $39.74 | $41.24 | $38.57 | $39.54 | -1.10% | 17,857,100 |
| Nov 2007 | $39.27 | $42.17 | $38.00 | $39.98 | +0.50% | 22,266,700 |
| Oct 2007 | $43.43 | $45.04 | $37.54 | $39.78 | -8.15% | 20,592,100 |
| Sep 2007 | $41.83 | $44.79 | $41.75 | $43.31 | +2.78% | 10,947,300 |
| Aug 2007 | $39.04 | $43.63 | $36.00 | $42.14 | +7.50% | 20,873,600 |
| Jul 2007 | $43.60 | $44.48 | $39.18 | $39.20 | -9.68% | 14,061,000 |
| Jun 2007 | $45.61 | $45.92 | $43.16 | $43.40 | -4.45% | 13,961,800 |
| May 2007 | $45.19 | $48.45 | $45.19 | $45.42 | +0.40% | 14,135,700 |
| Apr 2007 | $42.32 | $46.49 | $42.32 | $45.24 | +6.70% | 10,539,800 |
| Mar 2007 | $43.00 | $43.61 | $41.44 | $42.40 | -1.90% | 15,003,600 |
| Feb 2007 | $44.74 | $46.24 | $42.99 | $43.22 | -3.40% | 11,267,200 |
| Jan 2007 | $45.35 | $46.00 | $44.49 | $44.74 | -1.26% | 8,469,300 |
| Dec 2006 | $43.97 | $46.89 | $43.80 | $45.31 | +2.33% | 10,162,100 |
| Nov 2006 | $45.78 | $46.39 | $44.20 | $44.28 | -3.00% | 9,464,500 |
| Oct 2006 | $48.15 | $49.19 | $45.56 | $45.65 | -5.13% | 10,482,000 |
| Sep 2006 | $46.98 | $48.60 | $45.80 | $48.12 | +3.04% | 10,213,300 |
| Aug 2006 | $47.35 | $47.45 | $45.02 | $46.70 | -0.98% | 10,078,500 |
| Jul 2006 | $47.18 | $48.04 | $46.03 | $47.16 | +0.32% | 9,928,200 |
| Jun 2006 | $45.90 | $47.44 | $44.90 | $47.01 | +2.55% | 14,140,400 |
| May 2006 | $42.41 | $45.84 | $41.92 | $45.84 | +7.50% | 9,142,200 |
| Apr 2006 | $42.55 | $42.90 | $41.21 | $42.64 | +1.35% | 7,310,800 |
| Mar 2006 | $44.15 | $45.64 | $41.95 | $42.07 | -5.16% | 8,835,900 |
| Feb 2006 | $45.27 | $45.70 | $43.30 | $44.36 | -2.59% | 7,638,600 |
| Jan 2006 | $44.96 | $46.00 | $43.80 | $45.54 | +1.92% | 6,457,400 |
| Dec 2005 | $44.74 | $45.95 | $44.38 | $44.68 | +0.38% | 7,009,600 |
| Nov 2005 | $42.25 | $44.98 | $41.78 | $44.51 | +4.61% | 7,590,300 |
| Oct 2005 | $41.80 | $42.67 | $39.91 | $42.55 | +1.58% | 9,935,900 |
| Sep 2005 | $41.09 | $42.33 | $40.09 | $41.89 | +2.35% | 11,776,600 |
| Aug 2005 | $41.41 | $42.64 | $39.89 | $40.93 | -0.70% | 8,454,000 |
| Jul 2005 | $39.77 | $41.54 | $39.00 | $41.22 | +4.20% | 6,671,100 |
| Jun 2005 | $39.31 | $40.93 | $38.87 | $39.56 | +0.20% | 8,814,400 |
| May 2005 | $40.66 | $41.01 | $38.38 | $39.48 | -1.60% | 8,957,000 |
| Apr 2005 | $43.53 | $44.07 | $39.15 | $40.12 | -8.00% | 10,366,900 |
| Mar 2005 | $44.93 | $46.12 | $42.86 | $43.61 | -2.50% | 10,254,000 |
| Feb 2005 | $44.70 | $46.11 | $43.94 | $44.73 | +1.38% | 6,768,900 |
| Jan 2005 | $44.54 | $45.61 | $42.88 | $44.12 | -0.32% | 7,364,400 |
| Dec 2004 | $45.04 | $45.70 | $43.51 | $44.26 | -1.21% | 7,997,700 |
| Nov 2004 | $41.84 | $45.12 | $40.82 | $44.80 | +7.31% | 7,277,300 |
| Oct 2004 | $41.18 | $42.00 | $38.40 | $41.75 | +1.29% | 9,439,400 |
| Sep 2004 | $40.16 | $41.33 | $40.03 | $41.22 | +2.16% | 8,383,600 |
| Aug 2004 | $39.89 | $40.53 | $39.33 | $40.35 | +1.18% | 7,163,700 |
| Jul 2004 | $43.66 | $43.79 | $39.75 | $39.88 | -8.36% | 8,100,400 |
| Jun 2004 | $42.79 | $43.87 | $41.98 | $43.52 | +1.80% | 6,533,700 |
| May 2004 | $41.05 | $42.91 | $39.80 | $42.75 | +4.70% | 9,544,300 |
| Apr 2004 | $43.43 | $45.04 | $40.66 | $40.83 | -6.03% | 7,956,600 |
| Mar 2004 | $44.96 | $45.87 | $42.04 | $43.45 | -3.44% | 8,011,000 |
| Feb 2004 | $43.50 | $45.16 | $43.05 | $45.00 | +3.88% | 9,101,100 |
| Jan 2004 | $41.68 | $44.00 | $40.81 | $43.32 | +3.76% | 6,845,400 |
| Dec 2003 | $40.67 | $41.91 | $40.52 | $41.75 | +2.58% | 5,814,100 |
| Nov 2003 | $40.83 | $41.45 | $39.66 | $40.70 | -0.76% | 5,037,800 |
| Oct 2003 | $39.95 | $41.53 | $39.90 | $41.01 | +2.52% | 6,451,900 |
| Sep 2003 | $40.27 | $41.72 | $39.91 | $40.00 | -0.87% | 6,647,400 |
| Aug 2003 | $39.27 | $40.35 | $38.00 | $40.35 | +2.67% | 6,539,000 |
| Jul 2003 | $37.05 | $39.86 | $36.60 | $39.30 | +6.10% | 9,550,700 |
| Jun 2003 | $37.30 | $39.36 | $36.86 | $37.04 | -0.13% | 8,799,400 |
| May 2003 | $36.89 | $38.04 | $35.40 | $37.09 | +0.62% | 10,725,000 |
| Apr 2003 | $35.43 | $38.19 | $35.10 | $36.86 | +5.10% | 7,688,200 |
| Mar 2003 | $35.70 | $37.04 | $33.07 | $35.07 | -1.04% | 8,377,700 |
| Feb 2003 | $35.79 | $36.14 | $34.23 | $35.44 | -0.98% | 7,763,000 |
| Jan 2003 | $37.80 | $39.45 | $35.13 | $35.79 | -4.69% | 7,817,800 |
| Dec 2002 | $38.74 | $39.15 | $37.04 | $37.55 | -2.47% | 6,610,500 |
| Nov 2002 | $37.10 | $39.33 | $36.37 | $38.50 | +1.34% | 8,694,300 |
| Oct 2002 | $35.72 | $40.24 | $32.43 | $37.99 | +6.77% | 14,405,800 |
| Sep 2002 | $39.49 | $39.63 | $34.77 | $35.58 | -10.45% | 10,601,200 |
| Aug 2002 | $39.87 | $41.22 | $37.05 | $39.73 | -0.90% | 7,982,900 |
| Jul 2002 | $46.71 | $46.84 | $34.22 | $40.09 | -13.84% | 14,790,200 |
| Jun 2002 | $45.38 | $46.80 | $42.69 | $46.53 | +2.53% | 7,808,500 |
| May 2002 | $46.97 | $47.30 | $44.03 | $45.38 | -3.16% | 9,502,200 |
| Apr 2002 | $43.83 | $47.24 | $42.85 | $46.86 | +7.33% | 8,258,400 |
| Mar 2002 | $40.31 | $43.85 | $39.96 | $43.66 | +8.58% | 7,334,100 |
| Feb 2002 | $38.16 | $40.85 | $37.20 | $40.21 | +4.44% | 5,303,100 |
| Jan 2002 | $38.04 | $38.97 | $36.55 | $38.50 | +0.92% | 7,362,500 |
| Dec 2001 | $38.54 | $39.26 | $36.33 | $38.15 | -1.14% | 7,572,200 |
| Nov 2001 | $37.12 | $41.34 | $37.08 | $38.59 | +3.74% | 6,860,100 |
| Oct 2001 | $41.72 | $42.93 | $37.05 | $37.20 | -10.62% | 10,774,100 |
| Sep 2001 | $40.03 | $41.93 | $34.36 | $41.62 | +4.05% | 6,237,300 |
| Aug 2001 | $39.14 | $42.20 | $37.47 | $40.00 | +1.52% | 6,078,100 |
| Jul 2001 | $39.68 | $40.76 | $38.09 | $39.40 | -0.25% | 6,531,900 |
| Jun 2001 | $42.03 | $42.92 | $34.00 | $39.50 | -6.00% | 7,271,400 |
| May 2001 | $38.25 | $42.30 | $37.34 | $42.02 | +9.48% | 7,062,900 |
| Apr 2001 | $37.88 | $39.13 | $35.94 | $38.38 | +1.17% | 6,137,800 |
| Mar 2001 | $36.86 | $38.38 | $34.81 | $37.94 | +3.06% | 6,710,300 |
| Feb 2001 | $35.53 | $37.94 | $34.75 | $36.81 | +3.51% | 5,221,300 |
| Jan 2001 | $39.56 | $41.25 | $35.44 | $35.56 | -10.11% | 10,933,300 |
| Dec 2000 | $36.34 | $40.38 | $36.13 | $39.56 | +8.21% | 7,479,600 |
| Nov 2000 | $36.53 | $38.75 | $34.38 | $36.56 | -0.51% | 4,847,500 |
| Oct 2000 | $35.41 | $38.13 | $32.56 | $36.75 | +3.52% | 7,258,000 |
| Sep 2000 | $38.84 | $40.63 | $33.88 | $35.50 | -8.68% | 6,012,100 |
| Aug 2000 | $37.75 | $40.06 | $37.13 | $38.88 | +2.98% | 6,341,900 |
| Jul 2000 | $31.44 | $38.31 | $31.44 | $37.75 | +20.08% | 5,864,500 |
| Jun 2000 | $40.19 | $40.75 | $31.00 | $31.44 | -21.68% | 7,854,400 |
| May 2000 | $40.13 | $43.31 | $37.50 | $40.14 | -0.43% | 9,916,700 |
| Apr 2000 | $37.47 | $42.44 | $37.31 | $40.31 | +7.14% | 9,987,100 |
| Mar 2000 | $29.88 | $37.98 | $26.19 | $37.63 | +25.94% | 9,425,600 |
| Feb 2000 | $28.75 | $31.50 | $27.75 | $29.88 | +3.91% | 8,028,300 |
| Jan 2000 | $30.88 | $31.69 | $27.38 | $28.75 | -7.82% | 7,059,100 |
| Dec 1999 | $32.94 | $33.69 | $30.13 | $31.19 | -6.90% | 6,846,900 |
| Nov 1999 | $35.59 | $37.13 | $31.75 | $33.50 | -6.46% | 6,223,900 |
| Oct 1999 | $37.44 | $37.56 | $30.69 | $35.81 | -4.58% | 7,743,100 |
| Sep 1999 | $39.63 | $40.38 | $37.06 | $37.53 | -5.28% | 4,656,500 |
| Aug 1999 | $37.63 | $42.50 | $36.44 | $39.63 | +5.32% | 5,736,200 |
| Jul 1999 | $37.94 | $40.00 | $35.50 | $37.63 | +0.17% | 4,964,800 |
| Jun 1999 | $41.00 | $41.25 | $36.19 | $37.56 | -8.80% | 3,722,300 |
| May 1999 | $40.38 | $41.88 | $39.00 | $41.19 | +2.01% | 4,371,800 |
| Apr 1999 | $37.00 | $40.75 | $35.63 | $40.38 | +10.81% | 5,244,300 |
| Mar 1999 | $35.25 | $39.63 | $34.63 | $36.44 | +3.92% | 6,920,100 |
| Feb 1999 | $32.88 | $36.25 | $30.88 | $35.06 | +6.45% | 5,880,000 |
| Jan 1999 | $36.81 | $38.00 | $32.44 | $32.94 | -10.07% | 5,934,100 |
| Dec 1998 | $37.88 | $39.38 | $33.56 | $36.63 | -6.24% | 5,353,600 |
| Nov 1998 | $37.13 | $40.00 | $35.81 | $39.06 | +4.69% | 4,032,800 |
| Oct 1998 | $30.75 | $39.00 | $30.56 | $37.31 | +21.34% | 6,082,400 |
| Sep 1998 | $34.50 | $40.00 | $30.50 | $30.75 | -8.55% | 4,657,600 |
| Aug 1998 | $35.63 | $36.94 | $32.25 | $33.63 | -5.94% | 4,034,000 |
| Jul 1998 | $38.63 | $39.25 | $34.75 | $35.75 | -6.84% | 3,984,600 |
| Jun 1998 | $42.63 | $42.75 | $36.00 | $38.38 | -8.63% | 5,236,100 |
| May 1998 | $42.00 | $44.75 | $40.88 | $42.00 | -1.08% | 3,213,500 |
| Apr 1998 | $41.75 | $45.33 | $41.33 | $42.46 | +1.70% | 3,678,000 |
| Mar 1998 | $45.33 | $45.38 | $41.17 | $41.75 | -7.22% | 4,521,300 |
| Feb 1998 | $43.33 | $45.67 | $42.21 | $45.00 | +5.88% | 3,844,500 |
| Jan 1998 | $46.67 | $46.92 | $41.17 | $42.50 | -9.41% | 9,802,500 |
| Dec 1997 | $33.92 | $47.17 | $33.67 | $46.92 | +38.67% | 31,558,800 |
| Nov 1997 | $31.13 | $34.42 | $30.67 | $33.83 | +12.00% | 1,797,300 |
| Oct 1997 | $27.21 | $30.58 | $27.21 | $30.21 | +10.52% | 3,395,400 |
| Sep 1997 | $27.17 | $27.83 | $26.69 | $27.33 | +0.92% | 3,296,400 |
| Aug 1997 | $27.58 | $27.75 | $25.75 | $27.08 | -1.66% | 2,306,400 |
| Jul 1997 | $26.54 | $27.92 | $26.33 | $27.54 | +4.59% | 4,755,600 |
| Jun 1997 | $26.08 | $27.92 | $25.79 | $26.33 | +0.96% | 2,848,200 |
| May 1997 | $23.13 | $27.00 | $23.13 | $26.08 | +12.19% | 4,484,700 |
| Apr 1997 | $23.50 | $23.92 | $22.17 | $23.25 | -0.71% | 5,036,100 |
| Mar 1997 | $23.00 | $24.58 | $22.96 | $23.42 | +1.63% | 4,672,500 |
| Feb 1997 | $20.88 | $23.50 | $20.79 | $23.04 | +10.60% | 6,166,500 |
| Jan 1997 | $21.58 | $22.25 | $20.67 | $20.83 | -3.66% | 4,629,600 |
| Dec 1996 | $20.08 | $21.83 | $19.58 | $21.63 | +7.68% | 6,509,700 |
| Nov 1996 | $19.00 | $20.33 | $19.00 | $20.08 | +4.78% | 5,377,200 |
| Oct 1996 | $19.33 | $19.33 | $18.00 | $19.17 | +0.44% | 6,154,500 |
| Sep 1996 | $18.08 | $19.50 | $17.75 | $19.08 | +5.53% | 3,198,300 |
| Aug 1996 | $18.67 | $19.50 | $17.92 | $18.08 | -2.69% | 3,401,100 |
| Jul 1996 | $19.33 | $19.67 | $18.33 | $18.58 | -2.83% | 2,483,700 |
| Jun 1996 | $20.08 | $20.42 | $19.08 | $19.13 | -3.57% | 1,948,800 |
| May 1996 | $19.83 | $20.00 | $19.08 | $19.83 | +0.85% | 4,618,500 |
| Apr 1996 | $21.17 | $21.25 | $19.67 | $19.67 | -6.90% | 1,860,000 |
| Mar 1996 | $21.75 | $22.25 | $20.33 | $21.13 | -2.87% | 2,403,300 |
| Feb 1996 | $20.92 | $22.17 | $20.67 | $21.75 | +3.98% | 3,700,200 |
| Jan 1996 | $21.58 | $22.33 | $20.08 | $20.92 | -3.83% | 2,852,400 |
| Dec 1995 | $20.67 | $22.25 | $20.42 | $21.75 | +5.24% | 2,552,400 |
| Nov 1995 | $20.67 | $21.42 | $20.42 | $20.67 | +0.81% | 3,472,500 |
| Oct 1995 | $18.13 | $20.75 | $18.04 | $20.50 | +13.10% | 4,863,600 |
| Sep 1995 | $17.50 | $18.17 | $17.25 | $18.13 | +4.57% | 4,590,900 |
| Aug 1995 | $18.17 | $18.25 | $17.08 | $17.33 | -3.70% | 4,617,900 |
| Jul 1995 | $18.67 | $18.75 | $17.42 | $18.00 | -3.57% | 4,501,500 |
| Jun 1995 | $18.25 | $19.42 | $18.25 | $18.67 | +1.36% | 3,639,000 |
| May 1995 | $18.67 | $19.00 | $18.00 | $18.42 | -0.45% | 2,155,800 |
| Apr 1995 | $17.42 | $18.67 | $17.33 | $18.50 | +6.73% | 2,926,800 |
| Mar 1995 | $18.75 | $18.92 | $17.25 | $17.33 | -7.56% | 1,702,200 |
| Feb 1995 | $17.17 | $18.75 | $17.00 | $18.75 | +8.96% | 1,977,000 |
| Jan 1995 | $17.17 | $17.83 | $16.92 | $17.21 | +0.24% | 1,813,500 |
| Dec 1994 | $15.92 | $17.42 | $15.33 | $17.17 | +7.85% | 3,168,900 |
| Nov 1994 | $16.58 | $17.00 | $15.50 | $15.92 | -4.50% | 2,318,100 |
| Oct 1994 | $17.58 | $17.92 | $16.17 | $16.67 | -4.31% | 2,913,600 |
| Sep 1994 | $18.50 | $18.50 | $17.25 | $17.42 | -5.86% | 2,535,900 |
| Aug 1994 | $17.75 | $18.83 | $17.58 | $18.50 | +4.23% | 1,473,900 |
| Jul 1994 | $17.75 | $18.04 | $17.25 | $17.75 | 0.00% | 1,356,900 |
| Jun 1994 | $17.42 | $18.08 | $16.67 | $17.75 | +3.15% | 3,306,900 |
| May 1994 | $17.25 | $17.67 | $17.00 | $17.21 | -1.67% | 2,163,000 |
| Apr 1994 | $17.42 | $18.00 | $17.25 | $17.50 | +0.48% | 2,146,500 |
| Mar 1994 | $18.13 | $19.08 | $17.42 | $17.42 | -4.13% | 2,210,400 |
| Feb 1994 | $19.42 | $19.42 | $18.08 | $18.17 | -6.44% | 2,209,500 |
| Jan 1994 | $18.08 | $19.42 | $17.08 | $19.42 | +8.88% | 3,743,100 |
| Dec 1993 | $17.58 | $18.50 | $17.00 | $17.83 | +2.88% | 5,046,000 |
| Nov 1993 | $19.29 | $19.58 | $17.00 | $17.33 | -10.34% | 4,461,900 |
| Oct 1993 | $19.00 | $19.83 | $18.67 | $19.33 | +2.20% | 2,127,300 |
| Sep 1993 | $19.33 | $20.50 | $18.92 | $18.92 | -2.57% | 2,278,200 |
| Aug 1993 | $19.50 | $20.33 | $19.33 | $19.42 | 0.00% | 1,901,100 |
| Jul 1993 | $19.67 | $19.92 | $19.00 | $19.42 | -1.27% | 1,758,000 |
| Jun 1993 | $18.92 | $20.50 | $18.58 | $19.67 | +3.96% | 3,856,800 |
| May 1993 | $19.67 | $19.83 | $16.67 | $18.92 | -3.81% | 3,207,600 |
| Apr 1993 | $20.33 | $21.17 | $19.00 | $19.67 | -4.07% | 3,938,100 |
| Mar 1993 | $20.25 | $22.25 | $20.00 | $20.50 | 0.00% | 3,376,500 |
| Feb 1993 | $19.50 | $21.33 | $19.50 | $20.50 | +4.68% | 2,278,500 |
| Jan 1993 | $20.25 | $20.42 | $19.50 | $19.58 | -4.08% | 1,875,300 |
| Dec 1992 | $20.50 | $20.92 | $19.50 | $20.42 | -0.20% | 1,862,700 |
| Nov 1992 | $18.50 | $20.58 | $18.42 | $20.46 | +10.59% | 3,629,700 |
| Oct 1992 | $17.67 | $19.75 | $17.42 | $18.50 | +5.21% | 5,379,900 |
| Sep 1992 | $16.42 | $17.58 | $15.83 | $17.58 | +8.21% | 2,134,200 |
| Aug 1992 | $15.75 | $16.92 | $15.17 | $16.25 | +3.17% | 2,605,200 |
| Jul 1992 | $14.75 | $16.33 | $14.58 | $15.75 | +8.00% | 2,964,000 |
| Jun 1992 | $14.92 | $15.17 | $14.08 | $14.58 | -1.69% | 2,090,400 |
| May 1992 | $13.86 | $15.00 | $13.72 | $14.83 | +7.01% | 2,186,400 |
| Apr 1992 | $13.50 | $14.89 | $13.33 | $13.86 | +3.74% | 2,388,600 |
| Mar 1992 | $13.14 | $13.47 | $12.56 | $13.36 | +1.69% | 2,022,300 |
| Feb 1992 | $13.50 | $13.67 | $12.44 | $13.14 | -1.87% | 2,830,500 |
| Jan 1992 | $11.94 | $13.56 | $11.89 | $13.39 | +12.09% | 3,529,800 |
| Dec 1991 | $12.22 | $12.44 | $11.83 | $11.94 | -2.72% | 2,292,300 |
| Nov 1991 | $12.17 | $12.61 | $11.94 | $12.28 | +0.23% | 2,103,300 |
| Oct 1991 | $12.83 | $13.14 | $12.11 | $12.25 | -4.13% | 3,487,500 |
| Sep 1991 | $13.06 | $13.06 | $12.56 | $12.78 | -1.29% | 943,200 |
| Aug 1991 | $12.67 | $13.64 | $12.50 | $12.94 | +2.64% | 1,849,500 |
| Jul 1991 | $12.61 | $12.89 | $12.22 | $12.61 | 0.00% | 2,921,400 |
| Jun 1991 | $12.39 | $12.61 | $12.00 | $12.61 | +1.34% | 2,038,500 |
| May 1991 | $11.75 | $12.89 | $11.61 | $12.44 | +5.91% | 1,971,000 |
| Apr 1991 | $10.89 | $11.78 | $10.78 | $11.75 | +7.91% | 3,112,200 |
| Mar 1991 | $10.56 | $11.08 | $10.14 | $10.89 | +2.08% | 2,033,100 |
| Feb 1991 | $9.61 | $10.78 | $9.61 | $10.67 | +10.98% | 3,032,100 |
| Jan 1991 | $9.33 | $9.75 | $8.64 | $9.61 | +2.98% | 2,887,200 |
| Dec 1990 | $8.94 | $9.67 | $8.86 | $9.33 | +5.33% | 3,362,400 |
| Nov 1990 | $7.67 | $9.17 | $7.61 | $8.86 | +14.75% | 4,183,200 |
| Oct 1990 | $7.97 | $8.44 | $7.17 | $7.72 | -3.64% | 17,803,800 |
| Sep 1990 | $9.22 | $9.94 | $7.42 | $8.01 | -13.36% | 16,056,900 |
| Aug 1990 | $9.56 | $9.64 | $9.00 | $9.25 | -3.76% | 8,704,800 |
| Jul 1990 | $9.11 | $9.97 | $8.81 | $9.61 | +6.14% | 3,518,100 |
| Jun 1990 | $8.97 | $9.56 | $8.94 | $9.06 | +0.62% | 4,185,000 |
| May 1990 | $7.89 | $9.03 | $7.89 | $9.00 | +13.68% | 5,030,100 |
| Apr 1990 | $8.50 | $8.61 | $7.81 | $7.92 | -6.86% | 3,521,700 |
| Mar 1990 | $8.53 | $8.81 | $8.19 | $8.50 | -0.32% | 2,785,500 |
| Feb 1990 | $8.33 | $8.53 | $8.06 | $8.53 | +2.33% | 2,907,000 |
| Jan 1990 | $8.83 | $9.03 | $8.25 | $8.33 | -5.66% | 4,980,600 |
| Dec 1989 | $8.83 | $8.89 | $8.56 | $8.83 | 0.00% | 2,619,900 |
| Nov 1989 | $8.61 | $8.83 | $8.53 | $8.83 | +2.58% | 2,148,300 |
| Oct 1989 | $8.94 | $9.19 | $8.50 | $8.61 | -3.73% | 4,702,500 |
| Sep 1989 | $8.53 | $9.06 | $8.53 | $8.94 | +4.89% | 3,170,700 |
| Aug 1989 | $8.22 | $8.56 | $8.17 | $8.53 | +3.72% | 3,752,100 |
| Jul 1989 | $8.03 | $8.56 | $8.03 | $8.22 | +2.42% | 4,006,800 |
| Jun 1989 | $7.69 | $8.08 | $7.69 | $8.03 | +4.33% | 3,666,600 |
| May 1989 | $7.64 | $7.75 | $7.36 | $7.69 | 0.00% | 2,495,700 |
| Apr 1989 | $6.86 | $7.69 | $6.86 | $7.69 | +12.14% | 3,425,400 |
| Mar 1989 | $6.75 | $6.92 | $6.69 | $6.86 | +1.65% | 2,488,500 |
| Feb 1989 | $6.67 | $6.97 | $6.67 | $6.75 | +1.25% | 3,591,000 |
| Jan 1989 | $5.86 | $6.86 | $5.86 | $6.67 | +13.74% | 6,172,200 |
| Dec 1988 | $6.11 | $6.11 | $5.83 | $5.86 | -4.09% | 3,384,000 |
| Nov 1988 | $6.61 | $6.67 | $5.97 | $6.11 | -7.17% | 3,996,000 |
| Oct 1988 | $6.43 | $6.78 | $6.31 | $6.58 | +2.38% | 5,227,200 |
| Sep 1988 | $6.25 | $6.56 | $6.22 | $6.43 | +2.89% | 5,092,200 |
| Aug 1988 | $6.08 | $6.31 | $5.94 | $6.25 | +2.74% | 3,580,200 |
| Jul 1988 | $5.67 | $6.11 | $5.64 | $6.08 | +7.35% | 3,799,800 |
| Jun 1988 | $5.42 | $5.69 | $5.42 | $5.67 | +4.62% | 1,296,000 |
| May 1988 | $5.44 | $5.56 | $5.31 | $5.42 | +0.26% | 2,014,200 |
| Apr 1988 | $5.19 | $5.42 | $4.94 | $5.40 | +4.01% | 1,698,300 |
| Mar 1988 | $5.11 | $5.67 | $5.11 | $5.19 | +1.63% | 3,639,600 |
| Feb 1988 | $4.72 | $5.14 | $4.67 | $5.11 | +8.24% | 5,941,800 |
| Jan 1988 | $4.36 | $4.94 | $4.36 | $4.72 | +8.28% | 3,018,600 |
| Dec 1987 | $4.63 | $4.83 | $4.06 | $4.36 | -5.71% | 7,547,400 |
| Nov 1987 | $5.33 | $5.56 | $4.56 | $4.63 | -13.28% | 3,526,200 |
| Oct 1987 | $6.06 | $6.42 | $4.86 | $5.33 | -11.93% | 6,527,700 |
| Sep 1987 | $6.57 | $6.58 | $5.56 | $6.06 | -7.82% | 5,193,900 |
| Aug 1987 | $6.39 | $6.69 | $6.36 | $6.57 | +2.83% | 6,196,500 |
| Jul 1987 | $7.36 | $7.50 | $6.31 | $6.39 | -13.21% | 5,587,200 |
| Jun 1987 | $6.75 | $7.42 | $6.69 | $7.36 | +9.05% | 2,020,500 |
| May 1987 | $7.17 | $7.17 | $6.64 | $6.75 | -5.81% | 3,192,300 |
| Apr 1987 | $7.64 | $7.69 | $6.89 | $7.17 | -6.52% | 4,563,000 |
| Mar 1987 | $8.17 | $8.19 | $7.47 | $7.67 | -6.12% | 6,595,200 |
| Feb 1987 | $8.11 | $8.33 | $7.72 | $8.17 | +0.68% | 2,988,900 |
| Jan 1987 | $6.92 | $8.39 | $6.92 | $8.11 | +17.27% | 4,732,200 |
| Dec 1986 | $7.33 | $7.58 | $6.81 | $6.92 | -5.68% | 5,173,200 |
| Nov 1986 | $7.94 | $7.94 | $6.92 | $7.33 | -7.69% | 5,324,400 |
| Oct 1986 | $7.47 | $8.03 | $7.39 | $7.94 | +6.32% | 3,730,500 |
| Sep 1986 | $8.22 | $8.39 | $7.39 | $7.47 | -9.12% | 2,270,700 |
| Aug 1986 | $8.81 | $8.88 | $8.19 | $8.22 | -6.18% | 1,794,600 |
| Jul 1986 | $8.17 | $8.78 | $8.14 | $8.76 | +7.31% | 2,268,900 |
| Jun 1986 | $8.28 | $8.61 | $7.97 | $8.17 | -1.34% | 3,014,100 |
| May 1986 | $7.94 | $8.28 | $7.67 | $8.28 | +4.20% | 3,353,400 |
| Apr 1986 | $7.75 | $8.14 | $7.33 | $7.94 | +2.51% | 2,066,400 |
| Mar 1986 | $7.40 | $7.83 | $7.22 | $7.75 | +4.69% | 2,025,000 |
| Feb 1986 | $7.36 | $7.56 | $7.08 | $7.40 | +0.57% | 2,448,000 |
| Jan 1986 | $6.64 | $7.47 | $6.58 | $7.36 | +10.88% | 2,162,700 |
| Dec 1985 | $6.51 | $6.72 | $6.50 | $6.64 | +1.92% | 3,544,200 |
| Nov 1985 | $6.39 | $7.00 | $6.39 | $6.51 | +1.96% | 3,470,400 |
| Oct 1985 | $5.56 | $6.42 | $5.53 | $6.39 | +15.29% | 4,117,500 |
| Sep 1985 | $6.06 | $6.13 | $5.44 | $5.54 | -8.49% | 2,019,600 |
| Aug 1985 | $5.69 | $6.17 | $5.39 | $6.06 | +6.34% | 2,277,000 |
| Jul 1985 | $5.39 | $5.96 | $5.33 | $5.69 | +5.67% | 3,330,900 |
| Jun 1985 | $5.58 | $5.64 | $5.25 | $5.39 | -3.48% | 2,763,900 |
| May 1985 | $5.11 | $6.06 | $4.83 | $5.58 | +10.44% | 3,376,800 |
| Apr 1985 | $5.13 | $5.43 | $5.01 | $5.06 | -1.09% | 3,565,800 |
| Mar 1985 | $4.89 | $5.38 | $4.89 | $5.11 | +4.84% | 3,263,400 |
| Feb 1985 | $4.47 | $4.99 | $4.47 | $4.88 | +9.34% | 2,748,600 |
| Jan 1985 | $4.21 | $4.49 | $4.19 | $4.46 | +5.94% | 3,342,600 |
| Dec 1984 | $4.07 | $4.28 | $3.94 | $4.21 | +2.36% | 1,884,600 |
| Nov 1984 | $4.04 | $4.22 | $4.04 | $4.11 | +1.72% | 2,601,000 |
| Oct 1984 | $3.89 | $4.07 | $3.86 | $4.04 | +3.93% | 1,890,000 |
| Sep 1984 | $3.69 | $3.92 | $3.69 | $3.89 | +5.66% | 1,697,400 |
| Aug 1984 | $3.33 | $3.71 | $3.33 | $3.68 | +10.88% | 2,048,400 |
| Jul 1984 | $3.40 | $3.42 | $3.19 | $3.32 | -2.45% | 1,107,000 |
| Jun 1984 | $3.33 | $3.43 | $3.33 | $3.40 | +2.30% | 1,128,600 |
| May 1984 | $3.39 | $3.49 | $3.33 | $3.33 | -1.84% | 1,207,800 |
| Apr 1984 | $3.11 | $3.42 | $3.11 | $3.39 | +9.41% | 1,330,200 |
| Mar 1984 | $3.31 | $3.32 | $3.06 | $3.10 | -6.30% | 2,044,800 |
| Feb 1984 | $3.53 | $3.56 | $3.28 | $3.31 | -5.93% | 1,987,200 |
| Jan 1984 | $3.86 | $3.90 | $3.51 | $3.51 | -8.99% | 2,167,200 |
| Dec 1983 | $3.87 | $3.90 | $3.82 | $3.86 | +1.46% | 1,314,000 |
| Nov 1983 | $3.83 | $3.86 | $3.81 | $3.81 | -0.73% | 1,699,200 |
| Oct 1983 | $4.07 | $4.15 | $3.79 | $3.83 | -5.80% | 2,628,000 |
| Sep 1983 | $3.81 | $4.10 | $3.81 | $4.07 | +7.32% | 1,641,600 |
| Aug 1983 | $3.74 | $4.15 | $3.74 | $3.79 | +2.63% | 1,290,600 |
| Jul 1983 | $3.47 | $3.74 | $3.44 | $3.69 | +6.40% | 1,360,800 |
| Jun 1983 | $3.46 | $3.63 | $3.46 | $3.47 | +0.80% | 1,085,400 |
| May 1983 | $3.40 | $3.49 | $3.38 | $3.44 | +1.23% | 802,800 |
| Apr 1983 | $3.32 | $3.44 | $3.25 | $3.40 | +1.66% | 1,065,600 |
| Mar 1983 | $3.11 | $3.40 | $3.10 | $3.35 | +7.59% | 1,621,800 |
| Feb 1983 | $2.82 | $3.14 | $2.76 | $3.11 | +11.44% | 1,852,200 |
| Jan 1983 | $2.63 | $2.83 | $2.63 | $2.79 | +6.35% | 1,573,200 |
| Dec 1982 | $2.61 | $2.78 | $2.61 | $2.63 | +5.59% | 2,134,800 |
| Nov 1982 | $2.38 | $2.53 | $2.38 | $2.49 | +6.55% | 2,010,600 |
| Oct 1982 | $2.25 | $2.42 | $2.18 | $2.33 | +1.82% | 1,612,800 |
| Sep 1982 | $1.92 | $2.32 | $1.92 | $2.29 | +19.57% | 2,233,800 |
| Aug 1982 | $1.76 | $1.97 | $1.67 | $1.92 | +9.52% | 1,492,200 |
| Jul 1982 | $1.76 | $1.88 | $1.68 | $1.75 | -0.79% | 1,018,800 |
| Jun 1982 | $2.12 | $2.14 | $1.76 | $1.76 | -16.99% | 1,207,800 |
| May 1982 | $2.14 | $2.24 | $2.12 | $2.12 | 0.00% | 1,762,200 |
| Apr 1982 | $2.11 | $2.26 | $2.11 | $2.12 | +0.65% | 1,027,800 |
| Mar 1982 | $2.42 | $2.42 | $2.06 | $2.11 | -12.65% | 765,000 |
| Feb 1982 | $2.17 | $2.44 | $2.17 | $2.42 | +11.54% | 806,400 |
| Jan 1982 | $2.17 | $2.21 | $2.01 | $2.17 | 0.00% | 1,567,800 |
| Dec 1981 | $2.33 | $2.36 | $2.17 | $2.17 | -7.14% | 860,400 |
| Nov 1981 | $2.63 | $2.65 | $2.31 | $2.33 | -10.16% | 1,555,200 |
| Oct 1981 | $2.31 | $2.67 | $2.31 | $2.60 | +13.33% | 1,040,400 |
| Sep 1981 | $2.58 | $2.61 | $2.25 | $2.29 | -10.81% | 869,400 |
| Aug 1981 | $2.40 | $2.65 | $2.40 | $2.57 | +7.56% | 1,022,400 |
| Jul 1981 | $2.54 | $2.54 | $2.25 | $2.39 | -6.53% | 918,000 |
| Jun 1981 | $2.36 | $2.63 | $2.35 | $2.56 | +8.24% | 1,222,200 |
| May 1981 | $2.50 | $2.51 | $2.33 | $2.36 | -5.03% | 1,749,600 |
| Apr 1981 | $2.32 | $2.54 | $2.25 | $2.49 | +7.19% | 1,189,800 |
| Mar 1981 | $2.18 | $2.35 | $2.18 | $2.32 | +6.37% | 1,098,000 |
| Feb 1981 | $2.04 | $2.19 | $2.01 | $2.18 | +6.80% | 781,200 |
| Jan 1981 | $2.06 | $2.14 | $2.01 | $2.04 | 0.00% | 1,153,800 |
| Dec 1980 | $1.90 | $2.08 | $1.90 | $2.04 | +7.30% | 986,400 |
| Nov 1980 | $1.93 | $1.96 | $1.82 | $1.90 | -1.44% | 428,400 |
| Oct 1980 | $2.10 | $2.12 | $1.90 | $1.93 | -6.08% | 1,326,600 |
| Sep 1980 | $1.97 | $2.31 | $1.97 | $2.06 | +4.22% | 1,578,600 |
| Aug 1980 | $1.85 | $2.00 | $1.76 | $1.97 | +6.77% | 2,550,600 |
| Jul 1980 | $1.86 | $1.93 | $1.85 | $1.85 | -0.75% | 784,800 |
| Jun 1980 | $1.51 | $1.92 | $1.51 | $1.86 | +22.93% | 1,285,200 |
| May 1980 | $1.42 | $1.58 | $1.42 | $1.51 | +7.92% | 973,800 |
| Apr 1980 | $1.32 | $1.46 | $1.32 | $1.40 | +7.44% | 615,600 |
| Mar 1980 | $1.61 | $1.67 | $1.31 | $1.31 | – | 399,600 |
Seasonality
CINF 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 | 1.1% | 3.6% | -0.1% | -2.0% | -0.3% | 2.7% | 4.3% | 1.6% | -1.4% | 1.6% | 4.4% | -0.7% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.5% | 1.9% | -3.5% | 4.0% | -3.8% | 18.3% | -4.0% | -4.4% | -5.7% | 13.7% | ||
| 2025 | -4.6% | 7.9% | 0.5% | -5.8% | 8.3% | -0.7% | -0.9% | 4.1% | 3.5% | -2.2% | 8.4% | -2.0% |
| 2024 | 7.1% | 2.9% | 9.7% | -6.8% | 1.6% | 1.2% | 10.6% | 4.9% | -0.1% | 3.5% | 13.5% | -9.6% |
| 2023 | 10.5% | 6.7% | -6.5% | -5.0% | -9.3% | 1.6% | 10.5% | -1.7% | -2.6% | -2.6% | 3.1% | 1.4% |
| 2022 | 3.4% | 4.2% | 11.3% | -9.8% | 4.2% | -6.4% | -18.2% | -0.4% | -7.0% | 15.4% | 7.4% | -7.1% |
| 2021 | -3.8% | 16.4% | 5.9% | 9.3% | 8.0% | -3.7% | 1.1% | 4.7% | -6.9% | 6.3% | -6.2% | 0.6% |
| 2020 | -0.2% | -11.2% | -18.5% | -12.8% | -10.4% | 9.7% | 21.7% | 1.9% | -1.0% | -9.3% | 7.9% | 15.3% |
| 2019 | 4.8% | 7.0% | -0.4% | 12.0% | 2.1% | 6.1% | 3.5% | 4.8% | 4.2% | -3.0% | -5.4% | -1.3% |
| 2018 | 2.6% | -3.0% | 0.3% | -5.3% | -1.4% | -2.9% | 13.1% | 1.4% | 0.9% | 2.4% | 3.9% | -4.6% |
| 2017 | -6.8% | 3.4% | -0.3% | -0.2% | -2.8% | 4.1% | 5.1% | 0.9% | 0.3% | -8.4% | 7.2% | 1.0% |