Canadian Pacific Kansas City Ltd (CP) stock
CPNYSERailroads, Line-Haul OperatingFiscal year ends December 31
$89.68+1.31 (+1.48%)
Close on Oct 30, 2026Market cap $78.84BP/E 29.2Yield 0.70%
Price history
Canadian Pacific Kansas City share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$89.68
+1.48% on the day
52-week range
$68.42 – $96.90
-7.5% from the high
Change over 52 weeks
+23.5%
From $72.61 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $85.00 | $91.44 | $83.25 | $89.68 | +5.38% | 49,172,324 |
| Sep 2026 | $92.50 | $92.53 | $85.07 | $85.10 | -8.19% | 49,622,760 |
| Aug 2026 | $88.85 | $96.90 | $88.49 | $92.69 | +4.27% | 51,359,798 |
| Jul 2026 | $86.49 | $93.95 | $85.76 | $88.89 | +2.59% | 55,792,813 |
| Jun 2026 | $89.77 | $91.52 | $84.45 | $86.65 | -2.99% | 56,327,853 |
| May 2026 | $87.01 | $91.46 | $82.65 | $89.32 | +2.71% | 63,748,080 |
| Apr 2026 | $79.34 | $88.08 | $76.99 | $86.96 | +10.55% | 59,276,968 |
| Mar 2026 | $86.96 | $89.42 | $76.30 | $78.66 | -10.20% | 57,835,109 |
| Feb 2026 | $73.64 | $88.96 | $73.37 | $87.59 | +17.82% | 62,189,490 |
| Jan 2026 | $73.83 | $75.93 | $70.01 | $74.34 | +0.96% | 50,881,016 |
| Dec 2025 | $72.45 | $75.85 | $71.21 | $73.63 | +1.46% | 41,889,358 |
| Nov 2025 | $71.95 | $72.81 | $68.42 | $72.57 | +0.86% | 57,091,886 |
| Oct 2025 | $74.59 | $78.49 | $71.71 | $71.95 | -3.41% | 60,878,065 |
| Sep 2025 | $75.70 | $77.98 | $72.76 | $74.49 | -2.23% | 57,979,786 |
| Aug 2025 | $73.82 | $77.21 | $72.33 | $76.19 | +3.59% | 67,069,940 |
| Jul 2025 | $79.27 | $83.65 | $73.10 | $73.55 | -7.22% | 64,569,535 |
| Jun 2025 | $80.08 | $83.55 | $76.38 | $79.27 | -2.91% | 51,933,665 |
| May 2025 | $73.49 | $82.35 | $71.89 | $81.65 | +12.67% | 71,601,111 |
| Apr 2025 | $70.25 | $74.97 | $66.49 | $72.47 | +3.22% | 88,770,459 |
| Mar 2025 | $78.37 | $79.59 | $68.00 | $70.21 | -9.89% | 75,350,186 |
| Feb 2025 | $74.29 | $79.48 | $72.10 | $77.92 | -2.11% | 48,844,349 |
| Jan 2025 | $72.75 | $82.53 | $72.58 | $79.60 | +9.99% | 66,316,698 |
| Dec 2024 | $76.61 | $76.93 | $70.89 | $72.37 | -5.51% | 53,991,645 |
| Nov 2024 | $77.71 | $79.83 | $72.69 | $76.59 | -0.74% | 77,546,182 |
| Oct 2024 | $85.77 | $85.77 | $77.02 | $77.16 | -9.80% | 49,095,148 |
| Sep 2024 | $82.45 | $87.72 | $82.01 | $85.54 | +3.13% | 42,314,804 |
| Aug 2024 | $83.98 | $84.13 | $75.18 | $82.94 | -1.05% | 36,744,718 |
| Jul 2024 | $78.59 | $85.88 | $77.21 | $83.82 | +6.47% | 42,695,531 |
| Jun 2024 | $79.60 | $80.25 | $75.32 | $78.73 | -0.79% | 44,857,330 |
| May 2024 | $77.60 | $83.72 | $72.29 | $79.36 | +1.19% | 52,195,421 |
| Apr 2024 | $88.11 | $89.26 | $78.41 | $78.43 | -11.05% | 45,413,542 |
| Mar 2024 | $85.04 | $91.58 | $84.89 | $88.17 | +3.72% | 36,575,934 |
| Feb 2024 | $81.23 | $86.92 | $80.90 | $85.01 | +5.64% | 42,783,469 |
| Jan 2024 | $78.42 | $82.01 | $75.33 | $80.47 | +1.78% | 52,097,553 |
| Dec 2023 | $72.12 | $80.41 | $72.11 | $79.06 | +9.81% | 46,665,118 |
| Nov 2023 | $71.17 | $74.86 | $69.08 | $72.00 | +1.45% | 57,371,477 |
| Oct 2023 | $73.94 | $74.37 | $68.92 | $70.97 | -4.62% | 48,834,992 |
| Sep 2023 | $79.67 | $80.47 | $72.96 | $74.41 | -6.26% | 35,074,083 |
| Aug 2023 | $81.45 | $82.55 | $77.69 | $79.38 | -3.54% | 40,295,670 |
| Jul 2023 | $81.08 | $85.40 | $77.58 | $82.29 | +1.88% | 44,616,382 |
| Jun 2023 | $76.33 | $81.34 | $75.32 | $80.77 | +6.00% | 49,256,487 |
| May 2023 | $79.14 | $83.45 | $75.46 | $76.20 | -3.35% | 42,829,094 |
| Apr 2023 | $77.21 | $82.04 | $75.10 | $78.84 | +2.47% | 30,431,698 |
| Mar 2023 | $75.92 | $79.93 | $71.95 | $76.94 | +1.32% | 56,068,315 |
| Feb 2023 | $78.98 | $80.87 | $75.05 | $75.94 | -3.75% | 33,798,136 |
| Jan 2023 | $75.07 | $80.88 | $74.25 | $78.90 | +5.78% | 37,437,204 |
| Dec 2022 | $82.15 | $82.96 | $74.09 | $74.59 | -8.94% | 34,334,015 |
| Nov 2022 | $75.58 | $82.14 | $72.27 | $81.91 | +9.96% | 39,071,858 |
| Oct 2022 | $67.56 | $75.54 | $65.17 | $74.49 | +11.65% | 43,021,145 |
| Sep 2022 | $74.15 | $80.68 | $66.68 | $66.72 | -10.87% | 46,228,219 |
| Aug 2022 | $78.33 | $82.81 | $74.47 | $74.86 | -5.08% | 38,983,882 |
| Jul 2022 | $69.96 | $79.31 | $68.55 | $78.87 | +12.93% | 47,009,914 |
| Jun 2022 | $71.91 | $76.55 | $66.70 | $69.84 | -2.24% | 51,368,681 |
| May 2022 | $73.54 | $75.32 | $67.03 | $71.44 | -2.43% | 47,603,710 |
| Apr 2022 | $83.02 | $83.02 | $69.75 | $73.22 | -11.29% | 57,261,963 |
| Mar 2022 | $69.84 | $84.22 | $68.73 | $82.54 | +17.44% | 89,985,478 |
| Feb 2022 | $71.45 | $74.95 | $67.03 | $70.28 | -1.57% | 52,030,713 |
| Jan 2022 | $73.06 | $77.74 | $69.63 | $71.40 | -0.75% | 103,149,802 |
| Dec 2021 | $71.07 | $74.79 | $68.19 | $71.94 | +2.73% | 167,185,405 |
| Nov 2021 | $77.74 | $78.18 | $69.88 | $70.03 | -9.52% | 60,610,848 |
| Oct 2021 | $65.45 | $77.77 | $65.03 | $77.40 | +18.95% | 92,257,235 |
| Sep 2021 | $69.80 | $74.81 | $64.37 | $65.07 | -5.41% | 163,875,317 |
| Aug 2021 | $74.93 | $75.25 | $67.42 | $68.79 | -7.44% | 75,174,992 |
| Jul 2021 | $77.21 | $77.81 | $69.86 | $74.32 | -3.37% | 48,225,128 |
| Jun 2021 | $81.48 | $82.90 | $75.90 | $76.91 | -5.35% | 29,799,256 |
| May 2021 | $75.05 | $83.07 | $74.08 | $81.26 | +8.89% | 67,032,627 |
| Apr 2021 | $76.26 | $78.09 | $70.63 | $74.63 | -1.62% | 93,630,335 |
| Mar 2021 | $72.40 | $77.17 | $69.67 | $75.86 | +6.52% | 93,112,840 |
| Feb 2021 | $67.82 | $73.81 | $67.33 | $71.21 | +5.90% | 23,976,795 |
| Jan 2021 | $69.70 | $75.80 | $65.96 | $67.24 | -3.02% | 31,229,525 |
| Dec 2020 | $64.94 | $70.04 | $64.19 | $69.34 | +7.72% | 26,329,835 |
| Nov 2020 | $60.53 | $67.86 | $60.10 | $64.37 | +7.60% | 32,676,755 |
| Oct 2020 | $61.17 | $65.48 | $58.79 | $59.83 | -1.74% | 39,875,980 |
| Sep 2020 | $59.14 | $62.52 | $56.55 | $60.89 | +2.96% | 34,238,535 |
| Aug 2020 | $55.46 | $60.57 | $53.61 | $59.14 | +7.45% | 34,511,355 |
| Jul 2020 | $51.16 | $56.15 | $50.00 | $55.04 | +7.77% | 42,772,585 |
| Jun 2020 | $49.99 | $54.33 | $48.61 | $51.07 | +2.28% | 40,166,020 |
| May 2020 | $44.56 | $51.11 | $42.91 | $49.93 | +9.82% | 59,425,260 |
| Apr 2020 | $41.73 | $47.73 | $41.05 | $45.47 | +3.52% | 58,387,825 |
| Mar 2020 | $49.69 | $51.64 | $34.65 | $43.92 | -11.73% | 78,344,135 |
| Feb 2020 | $53.38 | $55.03 | $47.79 | $49.75 | -6.41% | 41,646,495 |
| Jan 2020 | $51.28 | $53.97 | $50.95 | $53.16 | +4.26% | 40,602,655 |
| Dec 2019 | $47.37 | $51.57 | $46.38 | $50.99 | +7.01% | 38,574,710 |
| Nov 2019 | $45.79 | $48.91 | $45.61 | $47.65 | +4.81% | 34,279,330 |
| Oct 2019 | $44.62 | $46.37 | $41.16 | $45.46 | +2.18% | 49,148,295 |
| Sep 2019 | $47.77 | $48.66 | $43.73 | $44.49 | -7.60% | 44,748,050 |
| Aug 2019 | $47.77 | $48.55 | $45.12 | $48.15 | +0.91% | 45,644,975 |
| Jul 2019 | $47.57 | $49.50 | $46.92 | $47.72 | +1.42% | 48,778,950 |
| Jun 2019 | $43.88 | $48.24 | $43.88 | $47.05 | +7.22% | 39,013,740 |
| May 2019 | $44.91 | $45.97 | $42.87 | $43.88 | -2.09% | 47,346,660 |
| Apr 2019 | $41.39 | $45.51 | $41.02 | $44.81 | +8.76% | 43,898,165 |
| Mar 2019 | $41.40 | $41.95 | $39.87 | $41.21 | -0.22% | 44,785,215 |
| Feb 2019 | $40.96 | $42.05 | $39.07 | $41.30 | +0.77% | 38,351,665 |
| Jan 2019 | $35.14 | $41.56 | $34.72 | $40.98 | +15.36% | 66,150,275 |
| Dec 2018 | $43.18 | $43.53 | $33.50 | $35.52 | -16.03% | 69,621,410 |
| Nov 2018 | $41.25 | $204.77 | $39.46 | $42.31 | +3.19% | 62,083,440 |
| Oct 2018 | $42.76 | $44.84 | $38.48 | $41.00 | -3.27% | 98,421,375 |
| Sep 2018 | $41.65 | $42.75 | $40.78 | $42.39 | +0.66% | 52,230,640 |
| Aug 2018 | $39.64 | $42.29 | $39.42 | $42.11 | +6.16% | 45,253,340 |
| Jul 2018 | $36.13 | $39.74 | $35.67 | $39.67 | +8.37% | 56,984,920 |
| Jun 2018 | $38.64 | $39.27 | $35.54 | $36.60 | -5.07% | 64,822,060 |
| May 2018 | $36.35 | $38.67 | $35.26 | $38.56 | +5.67% | 57,714,260 |
| Apr 2018 | $35.09 | $37.44 | $34.39 | $36.49 | +3.37% | 55,599,330 |
| Mar 2018 | $35.84 | $36.34 | $34.31 | $35.30 | -1.19% | 40,978,415 |
| Feb 2018 | $36.85 | $37.76 | $33.27 | $35.73 | -3.46% | 51,087,190 |
| Jan 2018 | $36.64 | $37.75 | $35.75 | $37.01 | +1.25% | 58,861,315 |
| Dec 2017 | $35.01 | $36.76 | $34.86 | $36.55 | +4.33% | 39,884,890 |
| Nov 2017 | $34.92 | $35.36 | $33.40 | $35.04 | +1.00% | 54,009,275 |
| Oct 2017 | $33.58 | $35.83 | $32.80 | $34.69 | +3.22% | 60,490,185 |
| Sep 2017 | $31.33 | $33.92 | $30.91 | $33.61 | +7.99% | 44,582,945 |
| Aug 2017 | $31.45 | $31.71 | $30.18 | $31.12 | -0.49% | 65,203,610 |
| Jul 2017 | $32.25 | $33.50 | $31.22 | $31.27 | -2.76% | 67,527,965 |
| Jun 2017 | $31.78 | $32.33 | $30.39 | $32.16 | +1.63% | 63,395,965 |
| May 2017 | $30.72 | $32.09 | $30.26 | $31.65 | +3.25% | 78,880,275 |
| Apr 2017 | $29.38 | $31.27 | $28.95 | $30.65 | +4.31% | 70,710,400 |
| Mar 2017 | $29.76 | $29.95 | $28.64 | $29.38 | -0.38% | 67,532,550 |
| Feb 2017 | $30.27 | $30.82 | $28.89 | $29.50 | -2.42% | 79,348,270 |
| Jan 2017 | $28.95 | $31.26 | $28.26 | $30.23 | +5.86% | 103,611,980 |
| Dec 2016 | $30.90 | $31.34 | $28.43 | $28.55 | -6.84% | 78,084,980 |
| Nov 2016 | $28.70 | $30.83 | $27.86 | $30.65 | +7.20% | 74,203,025 |
| Oct 2016 | $30.32 | $31.01 | $28.53 | $28.59 | -6.38% | 97,693,420 |
| Sep 2016 | $30.65 | $31.47 | $28.84 | $30.54 | -0.27% | 67,524,000 |
| Aug 2016 | $29.79 | $31.14 | $28.33 | $30.62 | +2.22% | 87,965,000 |
| Jul 2016 | $25.68 | $30.60 | $25.40 | $29.96 | +16.30% | 85,651,500 |
| Jun 2016 | $25.75 | $27.75 | $23.90 | $25.76 | -0.62% | 148,312,500 |
| May 2016 | $28.91 | $29.21 | $25.50 | $25.92 | -10.16% | 95,253,000 |
| Apr 2016 | $26.31 | $30.28 | $25.68 | $28.85 | +8.71% | 118,456,000 |
| Mar 2016 | $24.46 | $27.15 | $23.88 | $26.54 | +9.49% | 103,973,500 |
| Feb 2016 | $23.28 | $26.11 | $22.33 | $24.24 | +1.22% | 101,006,500 |
| Jan 2016 | $25.09 | $25.44 | $19.42 | $23.95 | -6.17% | 119,447,000 |
| Dec 2015 | $29.45 | $29.76 | $24.45 | $25.52 | -13.47% | 102,363,000 |
| Nov 2015 | $28.03 | $30.14 | $26.18 | $29.49 | +4.96% | 124,160,000 |
| Oct 2015 | $28.86 | $31.56 | $28.05 | $28.10 | -2.14% | 108,762,500 |
| Sep 2015 | $28.55 | $30.51 | $27.32 | $28.71 | -1.12% | 108,586,500 |
| Aug 2015 | $32.10 | $32.26 | $25.97 | $29.04 | -9.73% | 117,297,500 |
| Jul 2015 | $32.15 | $32.68 | $29.28 | $32.17 | +0.39% | 128,622,000 |
| Jun 2015 | $32.73 | $34.29 | $31.61 | $32.05 | -2.72% | 107,573,500 |
| May 2015 | $38.15 | $39.52 | $32.86 | $32.94 | -13.57% | 129,431,500 |
| Apr 2015 | $36.57 | $39.69 | $36.36 | $38.12 | +4.31% | 83,527,000 |
| Mar 2015 | $37.52 | $38.85 | $36.00 | $36.54 | -2.62% | 82,343,000 |
| Feb 2015 | $35.24 | $38.93 | $34.94 | $37.52 | +7.41% | 79,623,000 |
| Jan 2015 | $38.36 | $38.84 | $34.74 | $34.93 | -9.35% | 130,413,500 |
| Dec 2014 | $38.75 | $39.70 | $34.10 | $38.54 | -0.24% | 136,662,500 |
| Nov 2014 | $41.46 | $42.44 | $38.42 | $38.63 | -6.99% | 70,955,500 |
| Oct 2014 | $41.10 | $44.04 | $36.03 | $41.54 | +0.10% | 164,241,000 |
| Sep 2014 | $40.17 | $42.17 | $39.68 | $41.49 | +3.42% | 70,619,000 |
| Aug 2014 | $37.86 | $40.25 | $37.22 | $40.12 | +5.61% | 55,616,000 |
| Jul 2014 | $36.24 | $39.93 | $35.98 | $37.99 | +4.86% | 76,799,000 |
| Jun 2014 | $33.65 | $37.20 | $33.56 | $36.23 | +8.13% | 108,681,500 |
| May 2014 | $31.06 | $33.58 | $31.04 | $33.50 | +7.41% | 68,027,000 |
| Apr 2014 | $30.13 | $31.69 | $28.55 | $31.19 | +3.68% | 84,236,500 |
| Mar 2014 | $31.08 | $31.95 | $29.43 | $30.09 | -4.18% | 61,910,500 |
| Feb 2014 | $30.29 | $31.94 | $29.00 | $31.40 | +3.64% | 62,936,500 |
| Jan 2014 | $30.05 | $30.77 | $27.87 | $30.30 | +0.11% | 82,000,500 |
| Dec 2013 | $30.71 | $31.39 | $29.64 | $30.26 | -1.66% | 45,413,500 |
| Nov 2013 | $28.71 | $31.06 | $28.66 | $30.78 | +7.56% | 45,908,000 |
| Oct 2013 | $24.64 | $29.08 | $24.50 | $28.61 | +16.03% | 96,556,000 |
| Sep 2013 | $23.75 | $25.96 | $23.30 | $24.66 | +4.46% | 51,683,000 |
| Aug 2013 | $24.93 | $25.24 | $23.11 | $23.61 | -3.95% | 60,335,000 |
| Jul 2013 | $24.48 | $25.96 | $23.66 | $24.58 | +1.24% | 85,993,500 |
| Jun 2013 | $26.67 | $26.70 | $22.76 | $24.28 | -8.04% | 98,374,000 |
| May 2013 | $24.92 | $28.00 | $24.33 | $26.40 | +5.91% | 86,223,500 |
| Apr 2013 | $26.14 | $26.14 | $23.12 | $24.92 | -4.48% | 113,620,500 |
| Mar 2013 | $24.23 | $26.16 | $24.12 | $26.09 | +7.37% | 71,234,000 |
| Feb 2013 | $23.24 | $24.44 | $22.50 | $24.30 | +5.18% | 76,217,000 |
| Jan 2013 | $20.80 | $23.61 | $20.76 | $23.11 | +13.69% | 91,036,500 |
| Dec 2012 | $18.62 | $20.56 | $18.27 | $20.32 | +8.87% | 94,083,500 |
| Nov 2012 | $18.42 | $18.97 | $17.86 | $18.67 | +1.39% | 65,404,500 |
| Oct 2012 | $16.60 | $18.96 | $16.55 | $18.41 | +11.06% | 62,901,500 |
| Sep 2012 | $16.53 | $17.65 | $16.00 | $16.58 | +0.22% | 44,095,000 |
| Aug 2012 | $16.27 | $17.38 | $16.01 | $16.54 | +1.92% | 45,464,500 |
| Jul 2012 | $14.74 | $16.64 | $14.24 | $16.23 | +10.77% | 69,005,500 |
| Jun 2012 | $14.60 | $14.92 | $13.74 | $14.65 | -0.31% | 72,169,500 |
| May 2012 | $15.51 | $15.80 | $14.17 | $14.70 | -5.15% | 125,018,500 |
| Apr 2012 | $15.14 | $15.65 | $14.43 | $15.50 | +2.01% | 73,034,000 |
| Mar 2012 | $14.99 | $15.98 | $14.33 | $15.19 | +1.63% | 65,899,500 |
| Feb 2012 | $14.41 | $15.51 | $14.28 | $14.95 | +4.78% | 93,578,500 |
| Jan 2012 | $13.64 | $14.61 | $13.25 | $14.26 | +5.39% | 88,964,000 |
| Dec 2011 | $12.08 | $13.62 | $11.92 | $13.53 | +12.45% | 82,972,500 |
| Nov 2011 | $11.85 | $12.51 | $11.06 | $12.04 | -2.75% | 92,215,000 |
| Oct 2011 | $9.47 | $13.24 | $9.00 | $12.38 | +28.68% | 282,154,000 |
| Sep 2011 | $11.52 | $11.61 | $8.95 | $9.62 | -16.25% | 146,344,000 |
| Aug 2011 | $12.88 | $12.92 | $10.84 | $11.48 | -10.08% | 114,255,500 |
| Jul 2011 | $12.46 | $12.96 | $12.12 | $12.77 | +2.47% | 60,059,500 |
| Jun 2011 | $12.61 | $12.64 | $11.63 | $12.46 | -1.87% | 62,428,000 |
| May 2011 | $13.28 | $13.40 | $12.07 | $12.70 | -4.12% | 51,716,500 |
| Apr 2011 | $12.91 | $13.30 | $12.31 | $13.25 | +2.95% | 55,124,500 |
| Mar 2011 | $13.62 | $13.62 | $12.39 | $12.87 | -5.35% | 87,085,000 |
| Feb 2011 | $13.53 | $13.81 | $13.13 | $13.60 | +1.27% | 28,609,000 |
| Jan 2011 | $13.06 | $13.98 | $12.78 | $13.43 | +3.58% | 41,578,000 |
| Dec 2010 | $12.97 | $13.29 | $12.72 | $12.96 | +1.28% | 51,508,500 |
| Nov 2010 | $13.09 | $13.41 | $12.52 | $12.80 | -1.77% | 42,998,000 |
| Oct 2010 | $12.28 | $13.34 | $12.03 | $13.03 | +6.91% | 55,587,000 |
| Sep 2010 | $11.98 | $12.69 | $11.98 | $12.19 | +3.31% | 66,191,500 |
| Aug 2010 | $12.20 | $12.43 | $10.95 | $11.80 | -1.49% | 66,787,000 |
| Jul 2010 | $10.76 | $12.08 | $10.43 | $11.97 | +11.66% | 64,997,500 |
| Jun 2010 | $10.96 | $12.40 | $10.63 | $10.72 | -2.56% | 89,355,000 |
| May 2010 | $11.91 | $12.16 | $10.00 | $11.01 | -6.51% | 86,338,000 |
| Apr 2010 | $11.32 | $12.28 | $11.09 | $11.77 | +4.66% | 46,187,500 |
| Mar 2010 | $9.74 | $11.33 | $9.66 | $11.25 | +16.73% | 48,771,000 |
| Feb 2010 | $9.51 | $10.08 | $9.23 | $9.64 | +2.51% | 53,746,000 |
| Jan 2010 | $10.95 | $11.15 | $9.35 | $9.40 | -12.96% | 57,179,000 |
| Dec 2009 | $10.03 | $11.09 | $9.86 | $10.80 | +11.43% | 63,190,000 |
| Nov 2009 | $8.64 | $10.09 | $8.61 | $9.69 | +12.41% | 59,167,500 |
| Oct 2009 | $9.37 | $9.77 | $8.41 | $8.62 | -7.79% | 89,282,000 |
| Sep 2009 | $9.51 | $10.20 | $8.90 | $9.35 | -2.32% | 96,638,000 |
| Aug 2009 | $9.06 | $10.33 | $8.89 | $9.57 | +7.57% | 78,404,000 |
| Jul 2009 | $8.07 | $9.02 | $6.58 | $8.90 | +11.78% | 87,442,000 |
| Jun 2009 | $8.30 | $8.78 | $7.45 | $7.96 | -2.78% | 89,371,500 |
| May 2009 | $7.19 | $8.23 | $6.82 | $8.19 | +14.17% | 107,213,500 |
| Apr 2009 | $5.86 | $7.46 | $5.81 | $7.17 | +21.03% | 100,818,000 |
| Mar 2009 | $5.55 | $6.62 | $5.02 | $5.93 | +5.03% | 122,136,500 |
| Feb 2009 | $5.98 | $6.64 | $5.40 | $5.64 | -6.77% | 129,439,500 |
| Jan 2009 | $6.76 | $7.80 | $5.63 | $6.05 | -9.99% | 129,111,000 |
| Dec 2008 | $6.40 | $7.14 | $5.59 | $6.72 | +4.41% | 98,926,000 |
| Nov 2008 | $9.13 | $9.91 | $5.32 | $6.44 | -28.44% | 113,383,000 |
| Oct 2008 | $10.74 | $10.77 | $6.86 | $9.00 | -16.45% | 138,359,500 |
| Sep 2008 | $12.24 | $12.67 | $10.35 | $10.77 | -11.34% | 110,961,500 |
| Aug 2008 | $12.50 | $12.77 | $11.59 | $12.15 | -3.28% | 61,387,000 |
| Jul 2008 | $13.08 | $13.67 | $11.92 | $12.56 | -5.03% | 110,975,000 |
| Jun 2008 | $14.25 | $14.42 | $12.71 | $13.23 | -9.60% | 80,506,000 |
| May 2008 | $13.65 | $15.23 | $13.61 | $14.63 | +5.78% | 55,898,000 |
| Apr 2008 | $13.07 | $14.34 | $12.57 | $13.83 | +7.58% | 69,248,000 |
| Mar 2008 | $14.58 | $14.59 | $12.16 | $12.86 | -12.16% | 73,228,500 |
| Feb 2008 | $13.50 | $15.24 | $13.38 | $14.64 | +10.28% | 61,887,000 |
| Jan 2008 | $12.99 | $13.85 | $11.07 | $13.27 | +2.68% | 58,578,000 |
| Dec 2007 | $13.04 | $13.74 | $12.36 | $12.93 | -3.41% | 44,459,000 |
| Nov 2007 | $13.91 | $14.10 | $12.03 | $13.38 | -4.92% | 61,442,500 |
| Oct 2007 | $14.06 | $14.88 | $13.47 | $14.08 | +0.13% | 62,889,500 |
| Sep 2007 | $14.10 | $14.21 | $12.99 | $14.06 | -0.27% | 43,666,500 |
| Aug 2007 | $14.61 | $15.15 | $12.52 | $14.10 | -4.67% | 61,073,000 |
| Jul 2007 | $13.89 | $18.03 | $13.85 | $14.79 | +7.43% | 75,035,500 |
| Jun 2007 | $14.35 | $14.79 | $13.29 | $13.76 | -3.71% | 48,026,500 |
| May 2007 | $12.73 | $14.50 | $12.50 | $14.29 | +12.52% | 44,424,000 |
| Apr 2007 | $11.21 | $13.14 | $11.07 | $12.70 | +12.52% | 41,450,000 |
| Mar 2007 | $10.57 | $11.32 | $10.55 | $11.29 | +5.67% | 41,619,000 |
| Feb 2007 | $10.97 | $11.26 | $10.45 | $10.68 | -2.41% | 29,837,000 |
| Jan 2007 | $10.69 | $11.02 | $10.24 | $10.95 | +3.75% | 28,786,000 |
| Dec 2006 | $11.18 | $11.30 | $10.42 | $10.55 | -5.33% | 20,504,000 |
| Nov 2006 | $11.06 | $11.46 | $10.78 | $11.15 | -1.35% | 27,917,000 |
| Oct 2006 | $9.94 | $11.46 | $9.75 | $11.30 | +13.57% | 47,481,000 |
| Sep 2006 | $9.90 | $9.98 | $9.27 | $9.95 | +1.32% | 28,455,000 |
| Aug 2006 | $9.57 | $9.88 | $9.24 | $9.82 | +2.55% | 36,998,000 |
| Jul 2006 | $10.24 | $10.43 | $8.97 | $9.57 | -6.39% | 44,080,500 |
| Jun 2006 | $10.25 | $10.52 | $9.42 | $10.23 | -2.22% | 43,905,500 |
| May 2006 | $10.76 | $11.55 | $9.80 | $10.46 | -1.58% | 39,875,000 |
| Apr 2006 | $10.00 | $11.43 | $10.00 | $10.63 | +6.34% | 37,478,000 |
| Mar 2006 | $10.24 | $10.60 | $9.53 | $9.99 | -2.38% | 40,476,500 |
| Feb 2006 | $9.57 | $10.58 | $9.34 | $10.24 | +6.12% | 33,360,500 |
| Jan 2006 | $8.20 | $9.82 | $7.82 | $9.65 | +14.99% | 49,492,499 |
| Dec 2005 | $8.76 | $9.07 | $8.15 | $8.39 | -2.76% | 45,630,500 |
| Nov 2005 | $8.25 | $8.63 | $7.91 | $8.63 | +4.53% | 39,903,000 |
| Oct 2005 | $8.59 | $8.77 | $7.96 | $8.25 | -3.93% | 34,433,000 |
| Sep 2005 | $7.55 | $8.68 | $7.48 | $8.59 | +13.56% | 27,995,000 |
| Aug 2005 | $7.77 | $7.98 | $7.47 | $7.57 | -2.60% | 22,579,000 |
| Jul 2005 | $6.90 | $7.85 | $6.74 | $7.77 | +12.55% | 32,759,500 |
| Jun 2005 | $7.40 | $7.45 | $6.72 | $6.90 | -6.60% | 29,290,500 |
| May 2005 | $7.00 | $7.47 | $6.85 | $7.39 | +5.81% | 22,091,000 |
| Apr 2005 | $7.21 | $7.60 | $6.75 | $6.98 | -2.92% | 46,307,500 |
| Mar 2005 | $7.08 | $7.61 | $6.87 | $7.19 | +1.41% | 22,646,500 |
| Feb 2005 | $6.73 | $7.16 | $6.64 | $7.09 | +5.31% | 17,414,500 |
| Jan 2005 | $6.90 | $6.96 | $6.30 | $6.74 | -2.12% | 40,170,000 |
| Dec 2004 | $6.61 | $6.90 | $5.95 | $6.88 | +5.10% | 27,947,000 |
| Nov 2004 | $5.63 | $6.57 | $5.61 | $6.55 | +15.89% | 20,186,500 |
| Oct 2004 | $5.17 | $5.70 | $5.12 | $5.65 | +9.58% | 14,918,000 |
| Sep 2004 | $5.08 | $5.25 | $4.93 | $5.16 | +1.30% | 6,626,500 |
| Aug 2004 | $5.09 | $5.21 | $4.77 | $5.09 | -0.08% | 11,172,000 |
| Jul 2004 | $4.93 | $5.16 | $4.85 | $5.09 | +3.41% | 17,175,000 |
| Jun 2004 | $4.45 | $4.93 | $4.41 | $4.93 | +10.00% | 18,247,500 |
| May 2004 | $4.45 | $4.57 | $4.28 | $4.48 | +0.77% | 13,544,000 |
| Apr 2004 | $4.84 | $5.03 | $4.43 | $4.44 | -8.11% | 16,193,000 |
| Mar 2004 | $4.75 | $5.05 | $4.53 | $4.84 | +2.85% | 13,845,500 |
| Feb 2004 | $5.18 | $5.31 | $4.62 | $4.70 | -9.40% | 12,923,500 |
| Jan 2004 | $5.66 | $5.83 | $5.16 | $5.19 | -7.82% | 8,432,000 |
| Dec 2003 | $5.44 | $5.68 | $5.25 | $5.63 | +3.34% | 9,544,500 |
| Nov 2003 | $5.60 | $5.85 | $5.28 | $5.45 | -2.68% | 12,440,000 |
| Oct 2003 | $4.75 | $5.73 | $4.75 | $5.60 | +18.55% | 7,989,000 |
| Sep 2003 | $4.88 | $5.02 | $4.71 | $4.72 | -3.12% | 8,029,000 |
| Aug 2003 | $4.87 | $4.92 | $4.71 | $4.87 | +0.37% | 8,947,000 |
| Jul 2003 | $4.50 | $4.93 | $4.39 | $4.86 | +7.43% | 22,201,000 |
| Jun 2003 | $4.76 | $4.87 | $4.40 | $4.52 | -4.88% | 14,902,500 |
| May 2003 | $4.64 | $4.87 | $4.50 | $4.75 | +2.63% | 11,984,000 |
| Apr 2003 | $4.22 | $4.65 | $4.20 | $4.63 | +9.77% | 11,233,500 |
| Mar 2003 | $4.18 | $4.26 | $3.80 | $4.22 | +1.01% | 14,938,500 |
| Feb 2003 | $4.01 | $4.26 | $3.88 | $4.18 | +4.40% | 12,165,500 |
| Jan 2003 | $3.95 | $4.34 | $3.82 | $4.00 | +1.52% | 29,180,000 |
| Dec 2002 | $4.12 | $4.30 | $3.87 | $3.94 | -3.19% | 10,312,500 |
| Nov 2002 | $3.90 | $4.20 | $3.89 | $4.07 | +2.73% | 6,720,500 |
| Oct 2002 | $3.65 | $4.25 | $3.40 | $3.96 | +8.55% | 16,027,500 |
| Sep 2002 | $4.07 | $4.14 | $3.57 | $3.65 | -11.79% | 12,426,500 |
| Aug 2002 | $4.40 | $4.48 | $4.03 | $4.14 | -6.51% | 11,605,000 |
| Jul 2002 | $4.90 | $5.00 | $3.99 | $4.43 | -9.75% | 19,250,500 |
| Jun 2002 | $4.51 | $4.92 | $4.42 | $4.90 | +8.88% | 12,055,000 |
| May 2002 | $4.18 | $4.76 | $4.13 | $4.50 | +8.01% | 13,557,000 |
| Apr 2002 | $4.28 | $4.45 | $4.00 | $4.17 | -2.66% | 14,400,000 |
| Mar 2002 | $4.02 | $4.49 | $4.01 | $4.28 | +6.57% | 30,391,500 |
| Feb 2002 | $3.91 | $4.04 | $3.73 | $4.02 | +3.08% | 25,288,000 |
| Jan 2002 | $3.98 | $4.15 | $3.75 | $3.90 | 0.00% | 29,501,000 |
| Dec 2001 | $3.88 | $4.10 | $3.78 | $3.90 | +1.51% | 15,328,000 |
| Nov 2001 | $3.36 | $4.07 | $3.36 | $3.84 | +13.94% | 24,788,000 |
| Oct 2001 | $3.17 | $3.66 | $2.82 | $3.37 | +5.08% | 57,365,500 |
| Sep 2001 | $3.64 | $3.78 | $2.87 | $3.21 | -11.60% | 140,671,000 |
| Aug 2001 | $3.81 | $3.97 | $3.62 | $3.63 | -4.22% | 196,015,000 |
| Jul 2001 | $3.90 | $3.95 | $3.54 | $3.79 | -2.19% | 172,633,000 |
| Jun 2001 | $4.13 | $4.28 | $3.68 | $3.88 | -6.17% | 174,321,000 |
| May 2001 | $3.90 | $4.36 | $3.79 | $4.13 | +5.44% | 195,019,000 |
| Apr 2001 | $3.67 | $4.06 | $3.59 | $3.92 | +6.73% | 146,572,000 |
| Mar 2001 | $3.72 | $3.81 | $3.42 | $3.67 | -1.87% | 131,416,000 |
| Feb 2001 | $3.10 | $3.90 | $3.08 | $3.74 | +20.76% | 235,529,000 |
| Jan 2001 | $2.84 | $3.12 | $2.70 | $3.10 | +8.43% | 246,005,000 |
| Dec 2000 | $2.68 | $2.92 | $2.60 | $2.86 | +6.53% | 98,867,000 |
| Nov 2000 | $2.90 | $2.91 | $2.68 | $2.68 | -8.14% | 59,404,000 |
| Oct 2000 | $2.61 | $2.93 | $2.58 | $2.92 | +12.26% | 87,304,000 |
| Sep 2000 | $2.73 | $2.84 | $2.55 | $2.60 | -4.81% | 93,061,000 |
| Aug 2000 | $2.58 | $2.86 | $2.52 | $2.73 | +6.85% | 78,265,000 |
| Jul 2000 | $2.61 | $2.73 | $2.51 | $2.56 | -2.39% | 62,134,000 |
| Jun 2000 | $2.41 | $2.70 | $2.31 | $2.62 | +8.55% | 74,968,000 |
| May 2000 | $2.40 | $2.68 | $2.33 | $2.41 | +1.31% | 80,023,000 |
| Apr 2000 | $2.23 | $2.58 | $2.18 | $2.38 | +6.42% | 94,177,000 |
| Mar 2000 | $1.98 | $2.26 | $1.83 | $2.24 | +14.74% | 120,966,000 |
| Feb 2000 | $2.14 | $2.23 | $1.85 | $1.95 | -9.83% | 106,078,000 |
| Jan 2000 | $2.17 | $2.44 | $2.07 | $2.16 | +0.29% | 110,670,000 |
| Dec 1999 | $2.18 | $2.24 | $2.10 | $2.16 | -0.58% | 81,105,000 |
| Nov 1999 | $2.33 | $2.40 | $2.13 | $2.17 | -7.96% | 75,531,000 |
| Oct 1999 | $2.28 | $2.40 | $2.11 | $2.36 | +3.29% | 82,601,000 |
| Sep 1999 | $2.35 | $2.49 | $2.18 | $2.28 | -2.67% | 52,870,000 |
| Aug 1999 | $2.38 | $2.63 | $2.34 | $2.34 | -1.83% | 62,611,000 |
| Jul 1999 | $2.39 | $2.71 | $2.29 | $2.39 | +0.26% | 85,921,000 |
| Jun 1999 | $2.29 | $2.49 | $2.28 | $2.38 | +4.10% | 39,650,000 |
| May 1999 | $2.28 | $2.55 | $2.25 | $2.29 | +1.10% | 70,336,000 |
| Apr 1999 | $1.94 | $2.46 | $1.93 | $2.26 | +15.66% | 125,180,000 |
| Mar 1999 | $1.87 | $2.11 | $1.70 | $1.96 | +4.68% | 108,327,000 |
| Feb 1999 | $2.02 | $2.04 | $1.80 | $1.87 | -8.00% | 67,070,000 |
| Jan 1999 | $1.89 | $2.18 | $1.89 | $2.03 | +7.62% | 99,335,000 |
| Dec 1998 | $2.19 | $2.23 | $1.79 | $1.89 | -14.45% | 153,467,000 |
| Nov 1998 | $2.28 | $2.43 | $2.09 | $2.21 | -2.49% | 87,149,000 |
| Oct 1998 | $2.04 | $2.33 | $1.85 | $2.26 | +9.37% | 119,993,000 |
| Sep 1998 | $1.83 | $2.37 | $1.79 | $2.07 | +8.88% | 223,918,000 |
| Aug 1998 | $2.38 | $2.39 | $1.89 | $1.90 | -20.42% | 194,922,000 |
| Jul 1998 | $2.84 | $2.84 | $2.38 | $2.39 | -15.86% | 125,475,000 |
| Jun 1998 | $2.90 | $2.92 | $2.66 | $2.84 | -2.37% | 73,793,000 |
| May 1998 | $2.95 | $3.16 | $2.91 | $2.91 | -1.27% | 83,178,000 |
| Apr 1998 | $2.96 | $3.09 | $2.83 | $2.94 | -0.21% | 129,166,000 |
| Mar 1998 | $2.87 | $3.14 | $2.83 | $2.95 | +3.28% | 110,435,000 |
| Feb 1998 | $2.78 | $2.91 | $2.73 | $2.86 | +5.55% | 112,851,000 |
| Jan 1998 | $2.72 | $2.73 | $2.24 | $2.71 | -0.69% | 209,940,000 |
| Dec 1997 | $2.83 | $2.98 | $2.48 | $2.73 | -3.75% | 126,747,000 |
| Nov 1997 | $3.03 | $3.09 | $2.78 | $2.83 | -5.03% | 69,401,000 |
| Oct 1997 | $2.96 | $3.17 | $2.79 | $2.98 | +0.85% | 115,673,000 |
| Sep 1997 | $2.92 | $3.06 | $2.88 | $2.96 | +1.28% | 70,916,000 |
| Aug 1997 | $3.01 | $3.08 | $2.86 | $2.92 | -3.31% | 77,667,000 |
| Jul 1997 | $2.84 | $3.14 | $2.81 | $3.02 | +6.15% | 84,986,000 |
| Jun 1997 | $2.65 | $2.91 | $2.64 | $2.84 | +6.81% | 106,128,000 |
| May 1997 | $2.45 | $2.69 | $2.43 | $2.66 | +8.67% | 96,256,000 |
| Apr 1997 | $2.39 | $2.45 | $2.26 | $2.45 | +2.08% | 146,698,000 |
| Mar 1997 | $2.46 | $2.65 | $2.39 | $2.40 | -3.03% | 141,306,000 |
| Feb 1997 | $2.70 | $2.74 | $2.45 | $2.48 | -8.76% | 113,685,000 |
| Jan 1997 | $2.68 | $2.79 | $2.56 | $2.71 | +2.36% | 112,622,000 |
| Dec 1996 | $2.74 | $2.81 | $2.39 | $2.65 | -3.64% | 111,663,000 |
| Nov 1996 | $2.53 | $2.78 | $2.45 | $2.75 | +8.91% | 85,845,000 |
| Oct 1996 | $2.31 | $2.58 | $2.26 | $2.53 | +9.19% | 146,461,000 |
| Sep 1996 | $2.23 | $2.35 | $2.21 | $2.31 | +2.78% | 111,868,000 |
| Aug 1996 | $2.16 | $2.31 | $2.15 | $2.25 | +3.45% | 168,123,000 |
| Jul 1996 | $2.19 | $2.20 | $1.96 | $2.18 | -1.14% | 146,352,000 |
| Jun 1996 | $2.05 | $2.23 | $2.03 | $2.20 | +7.32% | 261,419,000 |
| May 1996 | $2.04 | $2.08 | $1.98 | $2.05 | +0.61% | 109,049,000 |
| Apr 1996 | $2.00 | $2.09 | $1.91 | $2.04 | +1.88% | 121,057,000 |
| Mar 1996 | $1.99 | $2.08 | $1.95 | $2.00 | +1.27% | 107,609,000 |
| Feb 1996 | $1.94 | $2.00 | $1.90 | $1.98 | +1.28% | 116,989,000 |
| Jan 1996 | $1.81 | $1.96 | $1.80 | $1.95 | +7.59% | 83,768,000 |
| Dec 1995 | $1.81 | $1.85 | $1.69 | $1.81 | -0.68% | 42,428,000 |
| Nov 1995 | $1.59 | $1.89 | $1.53 | $1.83 | +14.06% | 108,843,000 |
| Oct 1995 | $1.60 | $1.71 | $1.49 | $1.60 | 0.00% | 114,159,000 |
| Sep 1995 | $1.68 | $1.69 | $1.60 | $1.60 | -5.19% | 111,971,000 |
| Aug 1995 | $1.78 | $1.79 | $1.68 | $1.69 | -5.59% | 91,503,000 |
| Jul 1995 | $1.74 | $1.84 | $1.71 | $1.79 | +2.88% | 78,225,000 |
| Jun 1995 | $1.70 | $1.80 | $1.66 | $1.74 | +2.02% | 165,952,000 |
| May 1995 | $1.53 | $1.75 | $1.53 | $1.70 | +11.68% | 144,021,000 |
| Apr 1995 | $1.49 | $1.58 | $1.48 | $1.53 | +1.67% | 72,374,000 |
| Mar 1995 | $1.40 | $1.54 | $1.34 | $1.50 | +7.14% | 69,769,000 |
| Feb 1995 | $1.36 | $1.45 | $1.36 | $1.40 | +2.75% | 35,172,000 |
| Jan 1995 | $1.50 | $1.53 | $1.34 | $1.36 | -9.17% | 99,258,000 |
| Dec 1994 | $1.54 | $1.56 | $1.40 | $1.50 | -3.23% | 55,463,000 |
| Nov 1994 | $1.60 | $1.60 | $1.50 | $1.55 | -3.13% | 51,920,000 |
| Oct 1994 | $1.66 | $1.69 | $1.56 | $1.60 | -4.48% | 54,585,000 |
| Sep 1994 | $1.78 | $1.80 | $1.68 | $1.68 | -6.29% | 51,280,000 |
| Aug 1994 | $1.49 | $1.79 | $1.46 | $1.79 | +21.19% | 100,572,000 |
| Jul 1994 | $1.48 | $1.59 | $1.45 | $1.48 | 0.00% | 38,549,000 |
| Jun 1994 | $1.59 | $1.59 | $1.43 | $1.48 | -6.35% | 64,242,000 |
| May 1994 | $1.63 | $1.65 | $1.48 | $1.58 | -3.08% | 59,686,000 |
| Apr 1994 | $1.55 | $1.66 | $1.48 | $1.63 | +3.17% | 74,379,000 |
| Mar 1994 | $1.73 | $1.75 | $1.54 | $1.58 | -8.70% | 65,909,000 |
| Feb 1994 | $1.84 | $1.85 | $1.66 | $1.73 | -6.76% | 83,204,000 |
| Jan 1994 | $1.60 | $1.85 | $1.60 | $1.85 | +13.85% | 68,006,000 |
| Dec 1993 | $1.64 | $1.69 | $1.55 | $1.63 | 0.00% | 63,750,000 |
| Nov 1993 | $1.69 | $1.76 | $1.61 | $1.63 | -3.70% | 56,217,000 |
| Oct 1993 | $1.56 | $1.69 | $1.55 | $1.69 | +7.14% | 28,216,000 |
| Sep 1993 | $1.56 | $1.59 | $1.50 | $1.58 | 0.00% | 47,788,000 |
| Aug 1993 | $1.53 | $1.69 | $1.51 | $1.58 | +3.28% | 53,285,000 |
| Jul 1993 | $1.60 | $1.64 | $1.46 | $1.53 | -3.94% | 59,412,000 |
| Jun 1993 | $1.65 | $1.66 | $1.55 | $1.59 | -4.51% | 38,822,000 |
| May 1993 | $1.68 | $1.70 | $1.58 | $1.66 | -0.75% | 50,884,000 |
| Apr 1993 | $1.49 | $1.69 | $1.49 | $1.68 | +11.67% | 56,419,000 |
| Mar 1993 | $1.35 | $1.54 | $1.33 | $1.50 | +12.15% | 61,311,000 |
| Feb 1993 | $1.28 | $1.39 | $1.26 | $1.34 | +4.90% | 77,682,000 |
| Jan 1993 | $1.26 | $1.33 | $1.25 | $1.28 | +0.99% | 43,309,000 |
| Dec 1992 | $1.16 | $1.28 | $1.11 | $1.26 | +9.78% | 71,681,000 |
| Nov 1992 | $1.20 | $1.25 | $1.05 | $1.15 | -4.17% | 76,475,000 |
| Oct 1992 | $1.28 | $1.29 | $1.16 | $1.20 | -4.95% | 22,139,000 |
| Sep 1992 | $1.39 | $1.43 | $1.26 | $1.26 | -9.82% | 14,644,000 |
| Aug 1992 | $1.46 | $1.46 | $1.38 | $1.40 | -4.27% | 13,013,000 |
| Jul 1992 | $1.51 | $1.53 | $1.43 | $1.46 | -3.31% | 42,130,000 |
| Jun 1992 | $1.48 | $1.61 | $1.46 | $1.51 | +2.54% | 33,655,000 |
| May 1992 | $1.49 | $1.54 | $1.44 | $1.48 | -2.48% | 26,014,000 |
| Apr 1992 | $1.39 | $1.51 | $1.36 | $1.51 | +9.01% | 23,745,000 |
| Mar 1992 | $1.48 | $1.53 | $1.39 | $1.39 | -6.72% | 27,971,000 |
| Feb 1992 | $1.53 | $1.60 | $1.45 | $1.49 | -2.46% | 25,275,000 |
| Jan 1992 | $1.55 | $1.66 | $1.50 | $1.53 | -0.81% | 24,669,000 |
| Dec 1991 | $1.54 | $1.58 | $1.44 | $1.54 | 0.00% | 26,261,000 |
| Nov 1991 | $1.70 | $1.76 | $1.51 | $1.54 | -8.89% | 31,003,000 |
| Oct 1991 | $1.58 | $1.70 | $1.50 | $1.69 | +7.14% | 32,345,000 |
| Sep 1991 | $1.65 | $1.68 | $1.56 | $1.58 | -5.26% | 22,693,000 |
| Aug 1991 | $1.69 | $1.70 | $1.64 | $1.66 | -1.48% | 30,538,000 |
| Jul 1991 | $1.66 | $1.75 | $1.63 | $1.69 | +1.50% | 36,961,000 |
| Jun 1991 | $1.78 | $1.81 | $1.65 | $1.66 | -6.34% | 54,667,000 |
| May 1991 | $1.79 | $1.84 | $1.65 | $1.78 | -1.39% | 49,003,000 |
| Apr 1991 | $1.80 | $1.85 | $1.70 | $1.80 | +0.70% | 42,159,000 |
| Mar 1991 | $1.88 | $2.00 | $1.68 | $1.79 | -5.92% | 52,740,000 |
| Feb 1991 | $1.76 | $1.99 | $1.76 | $1.90 | +7.04% | 37,740,000 |
| Jan 1991 | $1.70 | $1.78 | $1.63 | $1.78 | +4.41% | 31,172,000 |
| Dec 1990 | $1.65 | $1.78 | $1.65 | $1.70 | +3.03% | 47,362,000 |
| Nov 1990 | $1.54 | $1.66 | $1.54 | $1.65 | +7.32% | 34,640,000 |
| Oct 1990 | $1.55 | $1.65 | $1.51 | $1.54 | -0.81% | 49,999,000 |
| Sep 1990 | $1.58 | $1.64 | $1.49 | $1.55 | -2.36% | 73,997,000 |
| Aug 1990 | $1.74 | $1.76 | $1.59 | $1.59 | -8.63% | 61,489,000 |
| Jul 1990 | $1.75 | $1.83 | $1.71 | $1.74 | -1.42% | 66,072,000 |
| Jun 1990 | $1.90 | $1.98 | $1.70 | $1.76 | -6.00% | 94,710,000 |
| May 1990 | $1.84 | $1.91 | $1.79 | $1.88 | +2.04% | 76,959,000 |
| Apr 1990 | $2.05 | $2.14 | $1.76 | $1.84 | -11.98% | 62,021,000 |
| Mar 1990 | $2.06 | $2.16 | $2.03 | $2.09 | +0.60% | 59,920,000 |
| Feb 1990 | $2.11 | $2.21 | $2.01 | $2.08 | -1.78% | 57,413,000 |
| Jan 1990 | $2.21 | $2.29 | $2.08 | $2.11 | -5.06% | 80,656,000 |
| Dec 1989 | $2.15 | $2.29 | $2.13 | $2.23 | +3.49% | 106,090,000 |
| Nov 1989 | $2.08 | $2.18 | $2.01 | $2.15 | +2.99% | 57,266,000 |
| Oct 1989 | $2.29 | $2.39 | $2.03 | $2.09 | -9.24% | 110,629,000 |
| Sep 1989 | $2.38 | $2.38 | $2.14 | $2.30 | -3.16% | 89,916,000 |
| Aug 1989 | $2.35 | $2.44 | $2.15 | $2.38 | +1.06% | 183,842,000 |
| Jul 1989 | $1.90 | $2.40 | $1.86 | $2.35 | +23.68% | 180,841,000 |
| Jun 1989 | $1.88 | $1.96 | $1.86 | $1.90 | +1.33% | 83,946,000 |
| May 1989 | $1.94 | $1.94 | $1.80 | $1.88 | -4.46% | 164,365,000 |
| Apr 1989 | $1.96 | $2.03 | $1.91 | $1.96 | -0.63% | 98,211,000 |
| Mar 1989 | $1.86 | $1.99 | $1.86 | $1.98 | +6.04% | 66,286,000 |
| Feb 1989 | $2.05 | $2.13 | $1.85 | $1.86 | -8.59% | 94,829,000 |
| Jan 1989 | $1.83 | $2.05 | $1.81 | $2.04 | +10.14% | 121,025,000 |
| Dec 1988 | $1.69 | $1.85 | $1.66 | $1.85 | +10.45% | 50,081,000 |
| Nov 1988 | $1.71 | $1.74 | $1.59 | $1.68 | -2.90% | 88,166,000 |
| Oct 1988 | $1.76 | $1.84 | $1.73 | $1.73 | -2.13% | 69,255,000 |
| Sep 1988 | $1.69 | $1.83 | $1.61 | $1.76 | +4.44% | 75,912,000 |
| Aug 1988 | $1.86 | $1.86 | $1.68 | $1.69 | -9.40% | 50,945,000 |
| Jul 1988 | $1.93 | $1.99 | $1.81 | $1.86 | -3.25% | 52,334,000 |
| Jun 1988 | $1.83 | $1.94 | $1.81 | $1.93 | +6.94% | 75,667,000 |
| May 1988 | $1.90 | $1.95 | $1.69 | $1.80 | -5.88% | 62,301,000 |
| Apr 1988 | $1.85 | $2.01 | $1.85 | $1.91 | +1.32% | 65,750,000 |
| Mar 1988 | $1.93 | $2.00 | $1.84 | $1.89 | -0.66% | 66,421,000 |
| Feb 1988 | $1.65 | $1.90 | $1.59 | $1.90 | +16.03% | 55,151,000 |
| Jan 1988 | $1.60 | $1.81 | $1.60 | $1.64 | +3.15% | 57,529,000 |
| Dec 1987 | $1.46 | $1.73 | $1.40 | $1.59 | +9.48% | 91,102,000 |
| Nov 1987 | $1.70 | $1.76 | $1.43 | $1.45 | -15.33% | 70,363,000 |
| Oct 1987 | $2.09 | $2.15 | $1.28 | $1.71 | -17.96% | 120,395,000 |
| Sep 1987 | $2.09 | $2.18 | $1.96 | $2.09 | +0.60% | 83,088,000 |
| Aug 1987 | $2.15 | $2.26 | $2.01 | $2.08 | -2.92% | 90,483,000 |
| Jul 1987 | $1.88 | $2.29 | $1.88 | $2.14 | +14.00% | 154,306,000 |
| Jun 1987 | $1.74 | $1.89 | $1.69 | $1.88 | +8.70% | 77,096,000 |
| May 1987 | $1.79 | $1.90 | $1.71 | $1.73 | -3.50% | 83,090,000 |
| Apr 1987 | $1.86 | $1.93 | $1.60 | $1.79 | -5.30% | 112,720,000 |
| Mar 1987 | $1.64 | $1.98 | $1.63 | $1.89 | +15.27% | 140,922,000 |
| Feb 1987 | $1.50 | $1.76 | $1.49 | $1.64 | +9.17% | 154,557,000 |
| Jan 1987 | $1.29 | $1.53 | $1.28 | $1.50 | +16.50% | 144,090,000 |
| Dec 1986 | $1.19 | $1.30 | $1.18 | $1.29 | +8.42% | 69,932,000 |
| Nov 1986 | $1.11 | $1.19 | $1.09 | $1.19 | +5.56% | 69,296,000 |
| Oct 1986 | $1.15 | $1.23 | $1.10 | $1.13 | -2.17% | 72,783,000 |
| Sep 1986 | $1.09 | $1.21 | $1.08 | $1.15 | +6.98% | 72,591,000 |
| Aug 1986 | $1.04 | $1.14 | $1.00 | $1.08 | +3.61% | 59,176,000 |
| Jul 1986 | $1.23 | $1.23 | $1.03 | $1.04 | -14.43% | 80,511,000 |
| Jun 1986 | $1.30 | $1.30 | $1.20 | $1.21 | -6.73% | 110,899,000 |
| May 1986 | $1.26 | $1.31 | $1.19 | $1.30 | +1.96% | 64,116,000 |
| Apr 1986 | $1.45 | $1.45 | $1.24 | $1.28 | -12.07% | 126,821,000 |
| Mar 1986 | $1.24 | $1.46 | $1.24 | $1.45 | +16.00% | 159,619,000 |
| Feb 1986 | $1.30 | $1.31 | $1.16 | $1.25 | -3.85% | 65,443,000 |
| Jan 1986 | $1.34 | $1.36 | $1.24 | $1.30 | -3.70% | 73,748,000 |
| Dec 1985 | $1.26 | $1.35 | $1.23 | $1.35 | +6.93% | 24,627,000 |
| Nov 1985 | $1.20 | $1.31 | $1.19 | $1.26 | +5.21% | 29,235,000 |
| Oct 1985 | $1.20 | $1.24 | $1.16 | $1.20 | 0.00% | 18,486,000 |
| Sep 1985 | $1.33 | $1.34 | $1.18 | $1.20 | -10.28% | 8,397,000 |
| Aug 1985 | $1.44 | $1.45 | $1.30 | $1.34 | -6.14% | 11,583,000 |
| Jul 1985 | $1.45 | $1.46 | $1.35 | $1.43 | 0.00% | 13,604,000 |
| Jun 1985 | $1.53 | $1.58 | $1.43 | $1.43 | -6.30% | 9,594,000 |
| May 1985 | $1.46 | $1.52 | $1.35 | $1.52 | +4.88% | 31,971,000 |
| Apr 1985 | $1.44 | $1.48 | $1.41 | $1.45 | +0.58% | 12,612,000 |
| Mar 1985 | $1.45 | $1.51 | $1.39 | $1.44 | -0.86% | 16,104,000 |
| Feb 1985 | $1.43 | $1.48 | $1.40 | $1.45 | +1.46% | 28,743,000 |
| Jan 1985 | $1.26 | $1.44 | $1.23 | $1.43 | +13.15% | 14,907,000 |
| Dec 1984 | $1.22 | $1.27 | $1.20 | $1.27 | +4.11% | 8,226,000 |
| Nov 1984 | $1.17 | $1.27 | $1.17 | $1.22 | +3.92% | 6,150,000 |
| Oct 1984 | $1.17 | $1.22 | $1.14 | $1.17 | +0.35% | 8,307,000 |
| Sep 1984 | $1.24 | $1.24 | $1.16 | $1.17 | -4.11% | 22,401,000 |
| Aug 1984 | $0.9833 | $1.23 | $0.9833 | $1.22 | +23.73% | 15,609,000 |
| Jul 1984 | $1.01 | $1.02 | $0.9375 | $0.9833 | -3.67% | 15,861,000 |
| Jun 1984 | $1.03 | $1.08 | $1.01 | $1.02 | -1.21% | 22,389,000 |
| May 1984 | $1.13 | $1.15 | $0.9875 | $1.03 | -7.81% | 33,045,000 |
| Apr 1984 | $1.16 | $1.16 | $1.09 | $1.12 | -2.54% | 14,472,000 |
| Mar 1984 | $1.22 | $1.23 | $1.10 | $1.15 | -6.44% | 14,853,000 |
| Feb 1984 | $1.33 | $1.33 | $1.18 | $1.23 | -7.23% | 31,521,000 |
| Jan 1984 | $1.35 | $1.43 | $1.32 | $1.33 | -1.55% | 18,867,000 |
| Dec 1983 | $1.35 | $1.35 | $1.34 | $1.35 | – | 282,000 |
Seasonality
CP 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% | 1.0% | -0.2% | 1.2% | 3.6% | 0.0% | 2.8% | 0.5% | -2.4% | 1.9% | 2.1% | 0.5% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.0% | 17.8% | -10.0% | 10.6% | 2.7% | -2.8% | 2.6% | 4.3% | -8.0% | 5.4% | ||
| 2025 | 10.0% | -2.1% | -9.7% | 3.2% | 12.7% | -2.7% | -7.2% | 3.6% | -2.0% | -3.4% | 0.9% | 1.5% |
| 2024 | 1.8% | 5.6% | 3.9% | -11.0% | 1.2% | -0.6% | 6.5% | -1.0% | 3.3% | -9.8% | -0.7% | -5.3% |
| 2023 | 5.8% | -3.8% | 1.5% | 2.5% | -3.3% | 6.2% | 1.9% | -3.5% | -6.1% | -4.6% | 1.5% | 10.0% |
| 2022 | -0.8% | -1.6% | 17.7% | -11.3% | -2.4% | -2.0% | 12.9% | -5.1% | -10.7% | 11.6% | 10.0% | -8.8% |
| 2021 | -3.0% | 5.9% | 6.8% | -1.6% | 8.9% | -5.2% | -3.4% | -7.4% | -5.2% | 18.9% | -9.5% | 2.9% |
| 2020 | 4.3% | -6.4% | -11.5% | 3.5% | 9.8% | 2.5% | 7.8% | 7.4% | 3.2% | -1.7% | 7.6% | 7.9% |
| 2019 | 15.4% | 0.8% | 0.0% | 8.8% | -2.1% | 7.5% | 1.4% | 0.9% | -7.3% | 2.2% | 4.8% | 7.3% |
| 2018 | 1.2% | -3.5% | -0.9% | 3.4% | 5.7% | -4.8% | 8.4% | 6.2% | 0.9% | -3.3% | 3.2% | -15.8% |
| 2017 | 5.9% | -2.4% | -0.1% | 4.3% | 3.2% | 1.9% | -2.8% | -0.5% | 8.3% | 3.2% | 1.0% | 4.6% |