Cintas Corp (CTAS) stock
CTASNasdaqMen's & Boys' Furnishgs, Work Clothg, & Allied GarmentsFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 7, 2026Score 19/3048% above fair value
$219.82+1.75 (+0.80%)
Close on Oct 30, 2026Market cap $87.97BP/E 43.4Yield 0.82%
Price history
Cintas share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$219.82
+0.80% on the day
52-week range
$161.16 – $226.69
-3.0% from the high
Change over 52 weeks
+19.5%
From $183.98 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $195.50 | $226.69 | $191.85 | $219.82 | +12.69% | 42,377,448 |
| Sep 2026 | $202.89 | $204.62 | $191.09 | $195.06 | -3.34% | 43,737,634 |
| Aug 2026 | $207.47 | $208.78 | $196.50 | $201.79 | -1.39% | 37,851,261 |
| Jul 2026 | $171.57 | $219.17 | $170.87 | $204.63 | +20.31% | 57,043,409 |
| Jun 2026 | $170.75 | $184.48 | $167.82 | $170.08 | -0.69% | 47,126,518 |
| May 2026 | $175.91 | $176.86 | $161.16 | $171.26 | -1.97% | 41,682,832 |
| Apr 2026 | $167.80 | $180.70 | $167.55 | $174.71 | +3.29% | 42,670,832 |
| Mar 2026 | $200.29 | $209.08 | $165.60 | $169.14 | -15.91% | 59,809,568 |
| Feb 2026 | $190.97 | $203.00 | $186.14 | $201.13 | +5.09% | 38,001,455 |
| Jan 2026 | $187.58 | $197.47 | $183.14 | $191.39 | +1.77% | 34,141,052 |
| Dec 2025 | $185.13 | $196.05 | $182.69 | $188.07 | +1.10% | 42,355,752 |
| Nov 2025 | $183.00 | $189.69 | $180.39 | $186.02 | +1.50% | 45,685,867 |
| Oct 2025 | $204.07 | $204.74 | $182.65 | $183.27 | -10.71% | 47,810,785 |
| Sep 2025 | $207.54 | $208.70 | $192.50 | $205.26 | -2.27% | 45,844,264 |
| Aug 2025 | $222.61 | $226.75 | $206.55 | $210.03 | -5.63% | 35,566,590 |
| Jul 2025 | $224.30 | $225.87 | $209.50 | $222.55 | -0.14% | 32,439,284 |
| Jun 2025 | $225.00 | $229.24 | $217.80 | $222.87 | -1.60% | 28,318,473 |
| May 2025 | $210.33 | $227.80 | $206.78 | $226.50 | +7.00% | 30,763,137 |
| Apr 2025 | $205.55 | $212.00 | $184.61 | $211.68 | +2.99% | 47,903,823 |
| Mar 2025 | $206.86 | $212.70 | $189.37 | $205.53 | -0.95% | 40,806,534 |
| Feb 2025 | $202.42 | $208.66 | $198.59 | $207.50 | +3.46% | 31,202,686 |
| Jan 2025 | $183.59 | $203.12 | $180.98 | $200.57 | +9.78% | 36,291,710 |
| Dec 2024 | $225.42 | $225.79 | $180.78 | $182.70 | -19.08% | 50,401,290 |
| Nov 2024 | $205.95 | $228.12 | $204.88 | $225.79 | +9.71% | 27,446,646 |
| Oct 2024 | $205.19 | $215.37 | $202.18 | $205.81 | -0.03% | 26,389,289 |
| Sep 2024 | $201.28 | $211.57 | $194.72 | $205.88 | +2.29% | 31,572,033 |
| Aug 2024 | $190.23 | $202.00 | $183.92 | $201.28 | +5.39% | 30,805,820 |
| Jul 2024 | $176.07 | $193.49 | $172.20 | $190.99 | +9.09% | 35,637,144 |
| Jun 2024 | $170.30 | $180.00 | $167.71 | $175.07 | +3.29% | 34,803,416 |
| May 2024 | $164.17 | $176.44 | $162.16 | $169.49 | +2.98% | 31,812,712 |
| Apr 2024 | $171.41 | $172.37 | $164.17 | $164.59 | -4.18% | 33,306,220 |
| Mar 2024 | $155.05 | $176.21 | $154.16 | $171.76 | +9.29% | 30,381,040 |
| Feb 2024 | $151.69 | $159.09 | $150.70 | $157.15 | +3.98% | 26,798,792 |
| Jan 2024 | $150.22 | $152.92 | $143.64 | $151.14 | +0.32% | 25,776,424 |
| Dec 2023 | $138.31 | $151.95 | $136.87 | $150.67 | +8.93% | 34,124,448 |
| Nov 2023 | $127.18 | $139.99 | $126.16 | $138.31 | +9.10% | 27,665,984 |
| Oct 2023 | $120.20 | $131.34 | $119.69 | $126.78 | +5.43% | 33,636,036 |
| Sep 2023 | $127.14 | $131.19 | $118.69 | $120.25 | -4.59% | 32,649,412 |
| Aug 2023 | $125.66 | $126.94 | $120.37 | $126.04 | +0.42% | 28,837,260 |
| Jul 2023 | $122.74 | $129.68 | $119.97 | $125.51 | +1.00% | 43,754,248 |
| Jun 2023 | $118.38 | $124.49 | $117.39 | $124.27 | +5.28% | 30,260,592 |
| May 2023 | $113.68 | $119.60 | $113.68 | $118.04 | +3.59% | 28,746,256 |
| Apr 2023 | $114.93 | $116.88 | $109.65 | $113.94 | -1.49% | 24,243,712 |
| Mar 2023 | $108.99 | $117.26 | $106.25 | $115.67 | +5.52% | 34,174,092 |
| Feb 2023 | $110.82 | $112.26 | $107.34 | $109.62 | -1.19% | 25,007,736 |
| Jan 2023 | $113.48 | $113.73 | $105.77 | $110.94 | -1.74% | 28,672,768 |
| Dec 2022 | $115.81 | $117.56 | $109.89 | $112.91 | -2.20% | 31,788,104 |
| Nov 2022 | $107.23 | $115.93 | $101.41 | $115.45 | +8.01% | 33,322,800 |
| Oct 2022 | $98.17 | $107.25 | $92.73 | $106.89 | +10.14% | 35,869,752 |
| Sep 2022 | $101.07 | $108.81 | $95.25 | $97.05 | -4.58% | 41,546,644 |
| Aug 2022 | $105.71 | $110.44 | $101.39 | $101.71 | -4.38% | 29,718,648 |
| Jul 2022 | $93.38 | $106.65 | $90.90 | $106.37 | +13.91% | 37,293,956 |
| Jun 2022 | $99.69 | $101.38 | $85.97 | $93.38 | -6.23% | 44,414,492 |
| May 2022 | $99.55 | $100.68 | $88.00 | $99.58 | +0.27% | 45,674,552 |
| Apr 2022 | $106.40 | $109.16 | $99.03 | $99.32 | -6.61% | 34,614,708 |
| Mar 2022 | $93.66 | $108.86 | $90.85 | $106.35 | +13.34% | 49,091,020 |
| Feb 2022 | $97.65 | $98.33 | $89.15 | $93.83 | -4.14% | 37,433,212 |
| Jan 2022 | $110.59 | $110.67 | $92.92 | $97.88 | -11.65% | 53,467,708 |
| Dec 2021 | $107.12 | $115.36 | $104.29 | $110.79 | +4.97% | 44,811,568 |
| Nov 2021 | $108.65 | $113.19 | $105.13 | $105.55 | -2.52% | 26,357,340 |
| Oct 2021 | $95.72 | $109.09 | $94.33 | $108.28 | +13.78% | 26,860,500 |
| Sep 2021 | $99.21 | $102.45 | $95.11 | $95.17 | -3.82% | 35,726,752 |
| Aug 2021 | $98.17 | $99.10 | $96.14 | $98.94 | +0.40% | 30,064,956 |
| Jul 2021 | $95.67 | $99.10 | $91.26 | $98.55 | +3.19% | 43,479,036 |
| Jun 2021 | $89.08 | $95.94 | $86.33 | $95.50 | +8.05% | 34,913,068 |
| May 2021 | $87.16 | $91.10 | $84.50 | $88.39 | +2.43% | 32,904,356 |
| Apr 2021 | $86.10 | $89.28 | $84.80 | $86.29 | +1.12% | 27,560,636 |
| Mar 2021 | $82.33 | $90.86 | $80.35 | $85.33 | +5.23% | 43,257,016 |
| Feb 2021 | $80.16 | $88.44 | $80.00 | $81.09 | +1.96% | 31,420,524 |
| Jan 2021 | $88.49 | $89.61 | $78.66 | $79.53 | -10.00% | 41,130,912 |
| Dec 2020 | $89.76 | $91.70 | $83.53 | $88.37 | -0.52% | 40,707,556 |
| Nov 2020 | $80.41 | $92.30 | $79.02 | $88.83 | +12.96% | 29,997,756 |
| Oct 2020 | $85.34 | $89.67 | $77.92 | $78.64 | -5.49% | 36,421,160 |
| Sep 2020 | $83.10 | $86.24 | $76.91 | $83.21 | -0.12% | 43,542,336 |
| Aug 2020 | $75.43 | $83.68 | $74.26 | $83.31 | +10.39% | 31,021,520 |
| Jul 2020 | $67.93 | $77.75 | $65.41 | $75.47 | +13.33% | 45,160,708 |
| Jun 2020 | $62.13 | $73.03 | $61.78 | $66.59 | +7.42% | 56,743,876 |
| May 2020 | $54.25 | $64.24 | $49.28 | $61.99 | +11.78% | 68,181,596 |
| Apr 2020 | $41.36 | $58.03 | $39.72 | $55.46 | +28.06% | 80,153,648 |
| Mar 2020 | $66.52 | $71.66 | $38.58 | $43.31 | -35.06% | 118,671,548 |
| Feb 2020 | $70.10 | $76.20 | $63.75 | $66.69 | -4.38% | 41,721,756 |
| Jan 2020 | $67.47 | $71.94 | $66.65 | $69.74 | +3.68% | 37,929,448 |
| Dec 2019 | $64.09 | $68.69 | $63.36 | $67.27 | +4.68% | 48,310,204 |
| Nov 2019 | $67.73 | $68.00 | $61.92 | $64.27 | -4.32% | 53,851,432 |
| Oct 2019 | $67.13 | $69.46 | $63.47 | $67.17 | +0.21% | 39,394,236 |
| Sep 2019 | $65.65 | $67.56 | $61.00 | $67.03 | +1.63% | 58,819,132 |
| Aug 2019 | $65.27 | $67.59 | $62.19 | $65.95 | +1.29% | 42,478,008 |
| Jul 2019 | $60.00 | $66.07 | $58.98 | $65.11 | +9.76% | 53,663,160 |
| Jun 2019 | $55.54 | $59.39 | $55.47 | $59.32 | +6.97% | 45,573,276 |
| May 2019 | $54.40 | $56.91 | $53.85 | $55.46 | +2.16% | 37,583,464 |
| Apr 2019 | $51.05 | $54.46 | $50.84 | $54.29 | +7.44% | 32,426,688 |
| Mar 2019 | $52.01 | $52.41 | $47.98 | $50.53 | -2.17% | 48,902,472 |
| Feb 2019 | $46.89 | $51.83 | $46.54 | $51.65 | +10.18% | 31,181,164 |
| Jan 2019 | $41.38 | $46.98 | $41.13 | $46.88 | +11.62% | 45,025,280 |
| Dec 2018 | $47.48 | $47.82 | $39.00 | $42.00 | -10.35% | 64,421,488 |
| Nov 2018 | $45.59 | $47.46 | $43.94 | $46.85 | +3.03% | 46,842,268 |
| Oct 2018 | $49.75 | $49.91 | $42.01 | $45.47 | -8.06% | 75,849,136 |
| Sep 2018 | $53.31 | $54.34 | $48.77 | $49.45 | -7.29% | 47,314,748 |
| Aug 2018 | $51.00 | $53.69 | $51.00 | $53.34 | +4.35% | 35,130,588 |
| Jul 2018 | $46.06 | $52.60 | $45.80 | $51.12 | +10.49% | 47,605,228 |
| Jun 2018 | $45.72 | $48.52 | $45.55 | $46.27 | +1.55% | 35,050,868 |
| May 2018 | $42.40 | $46.06 | $42.25 | $45.56 | +7.02% | 36,315,880 |
| Apr 2018 | $42.53 | $43.78 | $41.33 | $42.58 | -0.16% | 35,432,596 |
| Mar 2018 | $42.82 | $44.59 | $40.53 | $42.65 | -0.05% | 51,956,220 |
| Feb 2018 | $41.97 | $43.23 | $36.85 | $42.67 | +1.31% | 51,556,160 |
| Jan 2018 | $39.32 | $42.49 | $38.99 | $42.11 | +8.10% | 44,794,688 |
| Dec 2017 | $39.30 | $40.86 | $38.25 | $38.96 | -1.02% | 52,431,768 |
| Nov 2017 | $37.21 | $39.45 | $36.10 | $39.36 | +5.64% | 49,935,976 |
| Oct 2017 | $36.13 | $38.21 | $36.01 | $37.26 | +3.30% | 43,896,180 |
| Sep 2017 | $33.91 | $36.25 | $32.94 | $36.07 | +6.87% | 51,969,928 |
| Aug 2017 | $34.43 | $34.94 | $32.52 | $33.75 | +0.12% | 47,309,556 |
| Jul 2017 | $31.69 | $34.85 | $30.86 | $33.71 | +6.99% | 49,467,344 |
| Jun 2017 | $31.53 | $32.85 | $30.75 | $31.51 | +0.13% | 36,676,032 |
| May 2017 | $30.40 | $31.49 | $29.89 | $31.47 | +2.78% | 43,301,208 |
| Apr 2017 | $31.72 | $31.74 | $30.37 | $30.62 | -3.22% | 35,916,008 |
| Mar 2017 | $29.67 | $32.21 | $29.30 | $31.64 | +7.23% | 58,932,048 |
| Feb 2017 | $28.95 | $29.88 | $28.45 | $29.50 | +1.64% | 39,271,016 |
| Jan 2017 | $29.09 | $29.49 | $28.24 | $29.03 | +0.48% | 42,104,440 |
| Dec 2016 | $28.65 | $30.55 | $28.25 | $28.89 | +0.84% | 70,713,704 |
| Nov 2016 | $26.61 | $29.15 | $25.52 | $28.65 | +7.43% | 55,105,600 |
| Oct 2016 | $28.19 | $28.48 | $26.32 | $26.67 | -5.27% | 47,447,860 |
| Sep 2016 | $29.50 | $29.99 | $27.77 | $28.15 | -4.18% | 65,994,800 |
| Aug 2016 | $26.82 | $29.42 | $26.43 | $29.38 | +9.55% | 62,412,000 |
| Jul 2016 | $24.46 | $27.28 | $24.24 | $26.82 | +9.31% | 63,184,000 |
| Jun 2016 | $23.60 | $24.54 | $22.81 | $24.53 | +3.51% | 46,109,600 |
| May 2016 | $22.46 | $23.87 | $22.33 | $23.70 | +5.59% | 66,657,600 |
| Apr 2016 | $22.30 | $22.85 | $21.82 | $22.45 | -0.03% | 54,207,200 |
| Mar 2016 | $21.16 | $22.83 | $21.08 | $22.45 | +6.93% | 61,474,000 |
| Feb 2016 | $21.36 | $21.75 | $20.06 | $21.00 | -2.25% | 50,974,800 |
| Jan 2016 | $22.46 | $22.46 | $20.00 | $21.48 | -5.63% | 57,140,400 |
| Dec 2015 | $23.00 | $23.41 | $22.12 | $22.76 | -0.59% | 47,260,400 |
| Nov 2015 | $23.40 | $23.51 | $22.08 | $22.90 | -1.61% | 52,116,400 |
| Oct 2015 | $21.54 | $23.59 | $20.87 | $23.27 | +8.56% | 56,214,400 |
| Sep 2015 | $20.90 | $22.43 | $20.68 | $21.44 | +0.89% | 62,570,800 |
| Aug 2015 | $21.45 | $22.44 | $19.50 | $21.25 | -0.60% | 51,100,400 |
| Jul 2015 | $21.32 | $21.82 | $20.86 | $21.38 | +1.08% | 47,268,000 |
| Jun 2015 | $21.60 | $22.00 | $20.97 | $21.15 | -1.74% | 49,001,200 |
| May 2015 | $20.06 | $21.71 | $20.05 | $21.52 | +7.68% | 45,504,400 |
| Apr 2015 | $20.45 | $20.71 | $19.88 | $19.99 | -2.06% | 51,896,400 |
| Mar 2015 | $20.88 | $22.06 | $20.19 | $20.41 | -2.22% | 62,221,200 |
| Feb 2015 | $19.70 | $21.05 | $19.49 | $20.87 | +6.07% | 36,863,600 |
| Jan 2015 | $19.73 | $20.23 | $18.98 | $19.68 | +0.33% | 78,634,000 |
| Dec 2014 | $18.23 | $20.09 | $17.65 | $19.61 | +7.23% | 69,248,000 |
| Nov 2014 | $18.31 | $18.47 | $17.50 | $18.29 | -0.12% | 50,674,400 |
| Oct 2014 | $17.56 | $18.49 | $16.69 | $18.31 | +3.75% | 73,045,200 |
| Sep 2014 | $16.61 | $17.90 | $16.45 | $17.65 | +6.73% | 44,626,800 |
| Aug 2014 | $15.59 | $16.63 | $15.56 | $16.54 | +5.65% | 41,691,200 |
| Jul 2014 | $15.91 | $16.23 | $15.56 | $15.65 | -1.48% | 36,068,400 |
| Jun 2014 | $15.78 | $16.08 | $15.43 | $15.89 | +2.29% | 39,189,600 |
| May 2014 | $14.79 | $15.57 | $14.56 | $15.53 | +5.41% | 48,202,400 |
| Apr 2014 | $14.94 | $15.11 | $13.91 | $14.73 | -1.14% | 47,889,600 |
| Mar 2014 | $15.00 | $15.50 | $14.62 | $14.90 | -1.73% | 48,317,600 |
| Feb 2014 | $14.28 | $15.82 | $13.84 | $15.17 | +6.29% | 61,463,600 |
| Jan 2014 | $14.81 | $15.23 | $14.12 | $14.27 | -4.23% | 50,980,800 |
| Dec 2013 | $13.91 | $14.93 | $13.46 | $14.90 | +7.37% | 52,150,400 |
| Nov 2013 | $13.50 | $14.50 | $13.07 | $13.88 | +3.22% | 30,135,600 |
| Oct 2013 | $12.84 | $13.60 | $12.44 | $13.44 | +5.02% | 59,283,200 |
| Sep 2013 | $12.07 | $13.05 | $11.91 | $12.80 | +7.20% | 41,581,600 |
| Aug 2013 | $11.94 | $12.36 | $11.92 | $11.94 | +0.53% | 40,012,000 |
| Jul 2013 | $11.42 | $12.04 | $11.37 | $11.88 | +4.33% | 41,465,600 |
| Jun 2013 | $11.43 | $11.63 | $11.14 | $11.39 | -0.24% | 34,069,200 |
| May 2013 | $11.18 | $11.57 | $11.04 | $11.41 | +1.74% | 36,241,200 |
| Apr 2013 | $11.03 | $11.49 | $10.59 | $11.22 | +1.68% | 37,926,000 |
| Mar 2013 | $10.94 | $11.49 | $10.53 | $11.03 | +0.52% | 50,401,600 |
| Feb 2013 | $10.65 | $11.32 | $10.50 | $10.98 | +3.88% | 51,707,200 |
| Jan 2013 | $10.37 | $10.75 | $10.31 | $10.57 | +3.33% | 47,291,600 |
| Dec 2012 | $10.41 | $10.71 | $10.03 | $10.23 | -1.30% | 48,136,400 |
| Nov 2012 | $10.68 | $11.40 | $9.81 | $10.36 | -0.88% | 44,486,400 |
| Oct 2012 | $10.44 | $10.69 | $10.26 | $10.45 | +0.92% | 58,648,000 |
| Sep 2012 | $10.08 | $10.64 | $10.00 | $10.36 | +2.50% | 46,703,600 |
| Aug 2012 | $9.93 | $10.41 | $9.79 | $10.11 | +1.99% | 46,181,600 |
| Jul 2012 | $9.71 | $10.05 | $9.24 | $9.91 | +2.64% | 86,688,400 |
| Jun 2012 | $9.06 | $9.70 | $8.85 | $9.65 | +4.63% | 58,474,800 |
| May 2012 | $9.80 | $9.96 | $9.10 | $9.23 | -5.80% | 55,600,800 |
| Apr 2012 | $9.77 | $9.90 | $9.40 | $9.79 | +0.13% | 54,696,800 |
| Mar 2012 | $9.67 | $10.15 | $9.33 | $9.78 | +1.45% | 77,717,200 |
| Feb 2012 | $9.36 | $9.84 | $9.29 | $9.64 | +3.96% | 56,183,600 |
| Jan 2012 | $8.89 | $9.56 | $8.80 | $9.27 | +6.55% | 99,006,400 |
| Dec 2011 | $7.59 | $8.82 | $7.33 | $8.70 | +14.51% | 100,301,200 |
| Nov 2011 | $7.27 | $7.65 | $6.91 | $7.60 | +1.71% | 124,605,600 |
| Oct 2011 | $6.96 | $7.71 | $6.60 | $7.47 | +6.22% | 87,688,000 |
| Sep 2011 | $8.00 | $8.12 | $7.01 | $7.04 | -12.01% | 96,467,200 |
| Aug 2011 | $8.20 | $8.20 | $6.65 | $8.00 | -1.75% | 152,684,400 |
| Jul 2011 | $8.27 | $8.64 | $7.59 | $8.14 | -1.45% | 141,526,800 |
| Jun 2011 | $8.17 | $8.28 | $7.81 | $8.26 | +0.55% | 114,081,200 |
| May 2011 | $7.81 | $8.23 | $7.57 | $8.21 | +5.80% | 94,671,600 |
| Apr 2011 | $7.62 | $7.85 | $7.42 | $7.76 | +2.54% | 81,580,000 |
| Mar 2011 | $7.04 | $7.62 | $6.81 | $7.57 | +7.68% | 94,193,200 |
| Feb 2011 | $7.09 | $7.40 | $6.84 | $7.03 | +0.21% | 63,962,400 |
| Jan 2011 | $7.05 | $7.55 | $6.88 | $7.02 | +0.36% | 94,210,400 |
| Dec 2010 | $6.81 | $7.43 | $6.80 | $6.99 | +4.52% | 121,944,400 |
| Nov 2010 | $6.88 | $7.09 | $6.62 | $6.69 | -2.62% | 72,097,200 |
| Oct 2010 | $6.96 | $7.12 | $6.72 | $6.87 | -0.29% | 102,384,800 |
| Sep 2010 | $6.45 | $7.07 | $6.43 | $6.89 | +8.08% | 116,713,600 |
| Aug 2010 | $6.70 | $6.82 | $6.25 | $6.37 | -3.67% | 117,974,800 |
| Jul 2010 | $5.99 | $6.71 | $5.88 | $6.62 | +10.39% | 93,536,400 |
| Jun 2010 | $6.46 | $6.60 | $5.98 | $5.99 | -7.81% | 99,838,400 |
| May 2010 | $6.83 | $6.88 | $6.22 | $6.50 | -4.62% | 103,795,600 |
| Apr 2010 | $7.06 | $7.20 | $6.80 | $6.82 | -2.99% | 82,755,600 |
| Mar 2010 | $6.21 | $7.17 | $6.18 | $7.03 | +13.35% | 116,001,600 |
| Feb 2010 | $6.30 | $6.37 | $5.78 | $6.20 | -1.27% | 101,332,800 |
| Jan 2010 | $6.56 | $6.73 | $6.20 | $6.28 | -3.68% | 103,458,400 |
| Dec 2009 | $7.07 | $7.50 | $6.50 | $6.52 | -7.19% | 111,314,400 |
| Nov 2009 | $6.92 | $7.37 | $6.85 | $7.02 | +1.44% | 75,535,600 |
| Oct 2009 | $7.58 | $7.61 | $6.88 | $6.92 | -8.64% | 117,858,000 |
| Sep 2009 | $6.75 | $7.71 | $6.63 | $7.58 | +10.46% | 122,103,600 |
| Aug 2009 | $6.27 | $7.08 | $6.23 | $6.86 | +8.98% | 105,355,600 |
| Jul 2009 | $5.77 | $6.34 | $5.33 | $6.30 | +10.25% | 146,853,200 |
| Jun 2009 | $5.80 | $5.96 | $5.51 | $5.71 | -1.93% | 139,587,600 |
| May 2009 | $6.63 | $6.63 | $5.53 | $5.82 | -9.24% | 105,821,200 |
| Apr 2009 | $6.13 | $6.76 | $5.99 | $6.42 | +3.80% | 137,359,600 |
| Mar 2009 | $5.06 | $6.47 | $4.52 | $6.18 | +21.83% | 174,514,000 |
| Feb 2009 | $5.38 | $6.04 | $4.95 | $5.07 | -10.81% | 152,658,800 |
| Jan 2009 | $5.81 | $6.13 | $5.60 | $5.69 | -2.07% | 141,095,600 |
| Dec 2008 | $5.47 | $6.58 | $5.25 | $5.81 | -3.29% | 180,367,600 |
| Nov 2008 | $5.88 | $6.31 | $4.88 | $6.01 | +1.35% | 147,756,400 |
| Oct 2008 | $7.07 | $7.17 | $4.92 | $5.93 | -17.45% | 192,127,600 |
| Sep 2008 | $7.90 | $8.43 | $7.00 | $7.18 | -6.79% | 150,466,400 |
| Aug 2008 | $7.16 | $7.89 | $7.01 | $7.70 | +8.30% | 100,498,400 |
| Jul 2008 | $6.60 | $7.37 | $6.29 | $7.11 | +7.28% | 151,263,600 |
| Jun 2008 | $7.38 | $7.41 | $6.41 | $6.63 | -10.20% | 113,946,800 |
| May 2008 | $7.40 | $7.93 | $7.11 | $7.38 | -0.30% | 81,589,600 |
| Apr 2008 | $7.25 | $7.60 | $6.84 | $7.40 | +3.75% | 97,916,400 |
| Mar 2008 | $7.20 | $7.43 | $6.85 | $7.14 | -0.83% | 128,082,400 |
| Feb 2008 | $8.26 | $8.47 | $7.18 | $7.20 | -12.31% | 115,216,000 |
| Jan 2008 | $8.37 | $8.41 | $7.55 | $8.21 | -2.38% | 136,714,400 |
| Dec 2007 | $7.95 | $8.90 | $7.79 | $8.41 | +5.10% | 114,776,400 |
| Nov 2007 | $9.12 | $9.19 | $7.95 | $8.00 | -12.57% | 102,800,000 |
| Oct 2007 | $9.32 | $9.60 | $8.75 | $9.15 | -1.37% | 118,529,600 |
| Sep 2007 | $9.17 | $9.42 | $8.89 | $9.28 | +1.23% | 63,852,400 |
| Aug 2007 | $9.14 | $9.71 | $8.68 | $9.16 | +0.25% | 101,726,800 |
| Jul 2007 | $9.92 | $10.26 | $9.14 | $9.14 | -7.28% | 108,052,400 |
| Jun 2007 | $9.38 | $10.13 | $9.38 | $9.86 | +2.79% | 109,550,800 |
| May 2007 | $9.40 | $9.70 | $9.16 | $9.59 | +2.38% | 87,296,800 |
| Apr 2007 | $9.06 | $9.57 | $8.90 | $9.37 | +3.80% | 96,995,200 |
| Mar 2007 | $9.94 | $10.17 | $8.96 | $9.03 | -10.60% | 148,764,000 |
| Feb 2007 | $10.24 | $10.72 | $10.04 | $10.10 | -1.87% | 58,599,200 |
| Jan 2007 | $9.92 | $10.51 | $9.92 | $10.29 | +3.63% | 70,877,200 |
| Dec 2006 | $10.55 | $10.81 | $9.62 | $9.93 | -5.90% | 70,934,000 |
| Nov 2006 | $10.37 | $10.96 | $10.15 | $10.55 | +1.93% | 54,150,000 |
| Oct 2006 | $10.23 | $10.51 | $9.99 | $10.35 | +1.40% | 62,877,600 |
| Sep 2006 | $9.31 | $10.31 | $9.25 | $10.21 | +10.26% | 74,994,000 |
| Aug 2006 | $8.76 | $9.36 | $8.64 | $9.26 | +4.90% | 65,074,000 |
| Jul 2006 | $10.00 | $10.03 | $8.70 | $8.83 | -11.22% | 92,583,600 |
| Jun 2006 | $10.58 | $10.71 | $9.77 | $9.94 | -6.14% | 74,187,200 |
| May 2006 | $10.45 | $10.69 | $9.98 | $10.59 | +0.91% | 72,374,400 |
| Apr 2006 | $10.70 | $10.77 | $10.27 | $10.50 | -1.50% | 57,716,400 |
| Mar 2006 | $10.25 | $11.08 | $10.15 | $10.66 | +3.72% | 77,270,800 |
| Feb 2006 | $10.55 | $10.72 | $9.95 | $10.27 | -3.54% | 60,082,800 |
| Jan 2006 | $10.34 | $10.87 | $9.95 | $10.65 | +3.57% | 77,848,400 |
| Dec 2005 | $11.20 | $11.35 | $10.20 | $10.28 | -8.03% | 83,679,200 |
| Nov 2005 | $10.07 | $11.29 | $10.07 | $11.18 | +10.31% | 72,532,400 |
| Oct 2005 | $10.22 | $10.35 | $9.58 | $10.14 | -1.24% | 81,703,200 |
| Sep 2005 | $10.24 | $10.35 | $9.65 | $10.26 | -0.48% | 102,320,000 |
| Aug 2005 | $11.08 | $11.23 | $10.16 | $10.31 | -6.95% | 57,850,800 |
| Jul 2005 | $9.62 | $11.37 | $9.55 | $11.08 | +14.84% | 90,294,000 |
| Jun 2005 | $10.00 | $10.25 | $9.38 | $9.65 | -4.38% | 81,670,400 |
| May 2005 | $9.72 | $10.37 | $9.62 | $10.09 | +4.61% | 71,741,600 |
| Apr 2005 | $10.47 | $10.47 | $9.47 | $9.65 | -6.58% | 97,593,200 |
| Mar 2005 | $10.95 | $11.14 | $10.12 | $10.33 | -5.64% | 93,456,000 |
| Feb 2005 | $10.82 | $11.38 | $10.65 | $10.95 | +0.64% | 86,075,600 |
| Jan 2005 | $10.91 | $11.08 | $10.44 | $10.88 | -0.82% | 93,985,600 |
| Dec 2004 | $11.20 | $11.72 | $10.71 | $10.97 | -1.92% | 81,270,800 |
| Nov 2004 | $10.77 | $11.48 | $10.65 | $11.18 | +3.66% | 64,342,000 |
| Oct 2004 | $10.49 | $11.11 | $10.15 | $10.79 | +2.62% | 72,955,600 |
| Sep 2004 | $10.15 | $11.15 | $10.10 | $10.51 | +2.51% | 77,060,800 |
| Aug 2004 | $10.50 | $10.85 | $9.88 | $10.25 | -2.26% | 69,796,400 |
| Jul 2004 | $11.89 | $11.94 | $10.42 | $10.49 | -11.98% | 80,522,000 |
| Jun 2004 | $11.25 | $12.02 | $11.11 | $11.92 | +5.16% | 64,597,600 |
| May 2004 | $11.26 | $11.48 | $10.49 | $11.33 | +0.49% | 75,975,200 |
| Apr 2004 | $10.80 | $11.98 | $10.79 | $11.28 | +3.72% | 73,413,200 |
| Mar 2004 | $10.67 | $11.24 | $10.05 | $10.87 | +1.83% | 119,342,800 |
| Feb 2004 | $11.21 | $11.71 | $10.55 | $10.68 | -5.15% | 74,602,400 |
| Jan 2004 | $12.56 | $12.59 | $10.88 | $11.26 | -10.12% | 114,254,800 |
| Dec 2003 | $11.71 | $12.67 | $11.35 | $12.53 | +7.30% | 102,328,800 |
| Nov 2003 | $10.75 | $11.90 | $10.63 | $11.67 | +9.04% | 70,178,400 |
| Oct 2003 | $9.25 | $10.99 | $9.24 | $10.71 | +15.70% | 87,857,200 |
| Sep 2003 | $9.87 | $10.42 | $9.20 | $9.25 | -7.29% | 85,677,600 |
| Aug 2003 | $10.25 | $10.27 | $9.41 | $9.98 | -3.13% | 83,133,200 |
| Jul 2003 | $8.78 | $10.47 | $8.64 | $10.30 | +16.31% | 122,826,000 |
| Jun 2003 | $9.26 | $9.91 | $8.80 | $8.86 | -4.29% | 90,537,600 |
| May 2003 | $8.84 | $9.46 | $8.65 | $9.26 | +3.26% | 88,135,600 |
| Apr 2003 | $8.27 | $9.19 | $8.16 | $8.96 | +8.97% | 91,595,200 |
| Mar 2003 | $8.45 | $9.05 | $7.68 | $8.23 | -2.00% | 111,834,000 |
| Feb 2003 | $10.30 | $10.64 | $7.65 | $8.39 | -18.72% | 158,095,600 |
| Jan 2003 | $11.45 | $12.13 | $10.09 | $10.33 | -9.73% | 112,818,800 |
| Dec 2002 | $12.70 | $12.92 | $11.14 | $11.44 | -9.35% | 108,548,000 |
| Nov 2002 | $11.76 | $12.94 | $11.48 | $12.62 | +6.77% | 106,985,600 |
| Oct 2002 | $10.50 | $12.64 | $9.79 | $11.82 | +12.76% | 152,945,200 |
| Sep 2002 | $10.90 | $11.24 | $10.05 | $10.48 | -4.75% | 109,492,000 |
| Aug 2002 | $10.96 | $11.71 | $10.04 | $11.00 | +0.30% | 120,576,000 |
| Jul 2002 | $12.33 | $12.59 | $10.04 | $10.97 | -11.23% | 146,350,800 |
| Jun 2002 | $13.12 | $13.12 | $11.55 | $12.36 | -5.32% | 110,940,000 |
| May 2002 | $13.04 | $14.16 | $12.48 | $13.05 | +0.85% | 121,575,200 |
| Apr 2002 | $12.33 | $13.07 | $11.92 | $12.94 | +3.83% | 74,193,200 |
| Mar 2002 | $11.20 | $12.75 | $11.06 | $12.47 | +12.58% | 80,063,200 |
| Feb 2002 | $12.50 | $12.60 | $10.81 | $11.07 | -11.46% | 98,760,400 |
| Jan 2002 | $12.12 | $12.81 | $11.77 | $12.51 | +4.21% | 72,120,400 |
| Dec 2001 | $10.70 | $12.65 | $10.24 | $12.00 | +12.31% | 72,988,000 |
| Nov 2001 | $10.08 | $11.49 | $9.91 | $10.69 | +5.74% | 76,497,200 |
| Oct 2001 | $10.02 | $10.98 | $9.47 | $10.11 | +0.30% | 100,574,400 |
| Sep 2001 | $11.61 | $12.14 | $9.31 | $10.08 | -13.45% | 103,377,600 |
| Aug 2001 | $12.49 | $12.86 | $11.40 | $11.64 | -7.20% | 83,802,000 |
| Jul 2001 | $11.67 | $13.15 | $10.81 | $12.54 | +8.48% | 100,305,600 |
| Jun 2001 | $11.68 | $12.04 | $11.15 | $11.56 | -0.84% | 87,105,600 |
| May 2001 | $11.03 | $12.44 | $10.69 | $11.66 | +6.46% | 85,573,600 |
| Apr 2001 | $9.87 | $11.21 | $9.09 | $10.95 | +11.14% | 97,469,200 |
| Mar 2001 | $8.97 | $10.25 | $8.44 | $9.86 | +9.45% | 169,228,800 |
| Feb 2001 | $11.61 | $12.27 | $8.88 | $9.00 | -22.86% | 244,431,600 |
| Jan 2001 | $13.31 | $13.31 | $10.86 | $11.67 | -12.22% | 98,274,400 |
| Dec 2000 | $12.84 | $13.50 | $11.19 | $13.30 | +4.42% | 132,932,800 |
| Nov 2000 | $11.50 | $13.23 | $11.25 | $12.73 | +9.84% | 93,741,200 |
| Oct 2000 | $10.91 | $11.89 | $10.16 | $11.59 | +6.46% | 71,302,400 |
| Sep 2000 | $10.48 | $11.42 | $9.63 | $10.89 | +4.81% | 72,143,200 |
| Aug 2000 | $10.55 | $11.25 | $10.08 | $10.39 | -1.48% | 47,978,800 |
| Jul 2000 | $9.34 | $12.03 | $9.34 | $10.55 | +14.99% | 84,330,400 |
| Jun 2000 | $11.03 | $12.22 | $9.00 | $9.17 | -16.62% | 76,556,400 |
| May 2000 | $9.91 | $11.84 | $8.89 | $11.00 | +11.04% | 68,933,200 |
| Apr 2000 | $9.59 | $10.66 | $8.25 | $9.91 | +1.12% | 84,242,000 |
| Mar 2000 | $6.69 | $9.91 | $6.31 | $9.80 | +47.18% | 128,394,000 |
| Feb 2000 | $7.85 | $8.38 | $5.79 | $6.66 | -14.74% | 142,849,800 |
| Jan 2000 | $8.83 | $9.27 | $7.44 | $7.81 | -11.82% | 94,455,000 |
| Dec 1999 | $7.69 | $9.17 | $6.50 | $8.85 | +15.65% | 124,448,400 |
| Nov 1999 | $10.15 | $10.29 | $7.63 | $7.66 | -23.75% | 81,064,200 |
| Oct 1999 | $9.54 | $10.21 | $8.92 | $10.04 | +4.22% | 47,899,800 |
| Sep 1999 | $8.59 | $9.70 | $8.44 | $9.64 | +12.53% | 72,123,000 |
| Aug 1999 | $10.59 | $10.71 | $8.06 | $8.56 | -19.88% | 92,852,400 |
| Jul 1999 | $11.13 | $11.32 | $9.91 | $10.69 | -4.56% | 41,791,800 |
| Jun 1999 | $10.75 | $11.33 | $9.92 | $11.20 | +5.81% | 50,522,400 |
| May 1999 | $11.49 | $11.92 | $10.38 | $10.58 | -7.64% | 37,641,000 |
| Apr 1999 | $11.00 | $11.71 | $10.00 | $11.46 | +5.16% | 68,031,600 |
| Mar 1999 | $11.96 | $12.20 | $10.67 | $10.90 | -7.60% | 56,968,800 |
| Feb 1999 | $12.65 | $13.04 | $11.29 | $11.79 | -6.98% | 41,029,800 |
| Jan 1999 | $11.54 | $13.06 | $10.92 | $12.68 | +7.99% | 39,339,600 |
| Dec 1998 | $9.21 | $11.88 | $8.83 | $11.74 | +28.07% | 40,966,200 |
| Nov 1998 | $8.92 | $9.56 | $8.59 | $9.17 | +2.80% | 21,616,800 |
| Oct 1998 | $8.35 | $9.00 | $7.17 | $8.92 | +6.73% | 44,431,800 |
| Sep 1998 | $7.17 | $8.65 | $7.08 | $8.35 | +23.01% | 37,935,600 |
| Aug 1998 | $8.67 | $8.79 | $6.65 | $6.79 | -19.80% | 29,785,800 |
| Jul 1998 | $8.52 | $9.15 | $8.17 | $8.47 | -0.37% | 21,001,800 |
| Jun 1998 | $7.60 | $8.67 | $7.56 | $8.50 | +11.63% | 19,461,600 |
| May 1998 | $8.00 | $8.42 | $7.21 | $7.61 | -4.07% | 29,741,400 |
| Apr 1998 | $8.65 | $8.65 | $7.77 | $7.94 | -7.97% | 16,953,600 |
| Mar 1998 | $7.33 | $8.81 | $7.13 | $8.63 | +21.77% | 23,223,600 |
| Feb 1998 | $7.10 | $7.67 | $6.65 | $7.08 | +1.80% | 17,524,800 |
| Jan 1998 | $6.50 | $7.42 | $6.50 | $6.96 | +7.05% | 26,085,000 |
| Dec 1997 | $6.44 | $7.08 | $6.06 | $6.50 | +0.32% | 17,446,800 |
| Nov 1997 | $6.08 | $6.73 | $5.96 | $6.48 | +7.61% | 11,731,200 |
| Oct 1997 | $6.17 | $6.58 | $5.88 | $6.02 | -2.03% | 22,354,800 |
| Sep 1997 | $5.78 | $6.27 | $5.78 | $6.15 | +5.73% | 24,844,800 |
| Aug 1997 | $5.59 | $5.86 | $5.46 | $5.81 | +6.49% | 19,238,400 |
| Jul 1997 | $5.75 | $5.91 | $5.44 | $5.46 | -4.73% | 26,215,200 |
| Jun 1997 | $5.23 | $5.88 | $5.13 | $5.73 | +10.89% | 32,776,800 |
| May 1997 | $4.57 | $5.36 | $4.50 | $5.17 | +13.24% | 25,624,800 |
| Apr 1997 | $4.42 | $4.75 | $4.28 | $4.56 | +3.79% | 39,666,000 |
| Mar 1997 | $4.44 | $4.75 | $4.25 | $4.40 | -2.32% | 31,126,800 |
| Feb 1997 | $4.81 | $4.90 | $4.42 | $4.50 | -5.26% | 26,038,800 |
| Jan 1997 | $4.90 | $5.00 | $4.69 | $4.75 | -2.98% | 23,017,200 |
| Dec 1996 | $5.13 | $5.19 | $4.85 | $4.90 | -3.29% | 16,586,400 |
| Nov 1996 | $4.88 | $5.29 | $4.81 | $5.06 | +4.29% | 12,577,200 |
| Oct 1996 | $4.67 | $4.94 | $4.58 | $4.85 | +4.02% | 13,230,000 |
| Sep 1996 | $4.56 | $4.69 | $4.50 | $4.67 | +3.23% | 13,399,200 |
| Aug 1996 | $4.27 | $4.63 | $4.15 | $4.52 | +6.37% | 15,549,600 |
| Jul 1996 | $4.46 | $4.54 | $4.10 | $4.25 | -4.67% | 27,655,200 |
| Jun 1996 | $4.46 | $4.67 | $4.40 | $4.46 | 0.00% | 18,787,200 |
| May 1996 | $4.52 | $4.67 | $4.38 | $4.46 | -0.47% | 16,742,400 |
| Apr 1996 | $4.25 | $4.52 | $4.17 | $4.48 | +7.50% | 27,429,600 |
| Mar 1996 | $4.10 | $4.23 | $3.92 | $4.17 | +3.09% | 20,634,000 |
| Feb 1996 | $3.88 | $4.21 | $3.81 | $4.04 | +5.44% | 23,553,600 |
| Jan 1996 | $3.75 | $3.88 | $3.48 | $3.83 | +3.37% | 24,799,200 |
| Dec 1995 | $3.83 | $3.84 | $3.54 | $3.71 | -3.26% | 31,586,400 |
| Nov 1995 | $3.54 | $4.00 | $3.50 | $3.83 | +9.52% | 27,136,800 |
| Oct 1995 | $3.54 | $3.75 | $3.35 | $3.50 | -4.55% | 29,454,000 |
| Sep 1995 | $3.13 | $3.72 | $3.13 | $3.67 | +16.56% | 33,147,600 |
| Aug 1995 | $3.13 | $3.36 | $2.94 | $3.15 | +0.67% | 33,951,600 |
| Jul 1995 | $2.96 | $3.31 | $2.96 | $3.13 | +5.63% | 17,242,800 |
| Jun 1995 | $2.88 | $3.17 | $2.79 | $2.96 | +2.90% | 32,935,200 |
| May 1995 | $3.19 | $3.25 | $2.81 | $2.88 | -10.39% | 41,809,200 |
| Apr 1995 | $3.19 | $3.33 | $3.13 | $3.21 | +2.67% | 14,367,600 |
| Mar 1995 | $3.15 | $3.35 | $3.08 | $3.13 | -1.32% | 25,117,200 |
| Feb 1995 | $2.88 | $3.17 | $2.88 | $3.17 | +10.15% | 20,989,200 |
| Jan 1995 | $2.94 | $3.23 | $2.85 | $2.88 | -2.82% | 31,059,600 |
| Dec 1994 | $2.94 | $3.02 | $2.79 | $2.96 | +2.90% | 21,478,800 |
| Nov 1994 | $3.00 | $3.00 | $2.81 | $2.88 | -2.82% | 18,454,800 |
| Oct 1994 | $2.83 | $3.02 | $2.77 | $2.96 | +2.90% | 23,330,400 |
| Sep 1994 | $2.67 | $2.88 | $2.65 | $2.88 | +8.66% | 19,449,600 |
| Aug 1994 | $2.60 | $2.67 | $2.54 | $2.65 | +1.60% | 25,828,800 |
| Jul 1994 | $2.73 | $2.77 | $2.56 | $2.60 | -4.58% | 14,635,200 |
| Jun 1994 | $2.56 | $2.77 | $2.48 | $2.73 | +5.01% | 22,819,200 |
| May 1994 | $2.56 | $2.69 | $2.56 | $2.60 | +1.42% | 15,133,200 |
| Apr 1994 | $2.58 | $2.74 | $2.48 | $2.56 | -0.81% | 19,210,800 |
| Mar 1994 | $2.65 | $2.67 | $2.48 | $2.58 | -2.36% | 29,122,800 |
| Feb 1994 | $2.79 | $2.83 | $2.58 | $2.65 | -6.27% | 18,115,200 |
| Jan 1994 | $2.79 | $2.88 | $2.56 | $2.82 | -0.37% | 23,814,000 |
| Dec 1993 | $2.42 | $2.83 | $2.38 | $2.83 | +18.26% | 24,658,800 |
| Nov 1993 | $2.44 | $2.63 | $2.35 | $2.40 | -1.71% | 29,726,400 |
| Oct 1993 | $2.33 | $2.48 | $2.24 | $2.44 | +6.36% | 22,507,200 |
| Sep 1993 | $2.42 | $2.44 | $2.08 | $2.29 | -5.98% | 31,706,400 |
| Aug 1993 | $2.14 | $2.44 | $2.13 | $2.44 | +13.59% | 31,986,000 |
| Jul 1993 | $2.23 | $2.38 | $2.10 | $2.15 | -3.74% | 23,482,800 |
| Jun 1993 | $2.29 | $2.42 | $2.06 | $2.23 | -2.73% | 24,604,800 |
| May 1993 | $2.18 | $2.33 | $2.13 | $2.29 | +4.27% | 23,366,400 |
| Apr 1993 | $2.54 | $2.58 | $2.10 | $2.20 | -13.53% | 30,966,000 |
| Mar 1993 | $2.35 | $2.58 | $2.31 | $2.54 | +9.91% | 26,720,400 |
| Feb 1993 | $2.48 | $2.48 | $2.29 | $2.31 | -5.93% | 13,669,200 |
| Jan 1993 | $2.25 | $2.52 | $2.25 | $2.46 | +9.26% | 20,905,200 |
| Dec 1992 | $2.33 | $2.33 | $2.13 | $2.25 | -3.57% | 33,132,000 |
| Nov 1992 | $2.19 | $2.38 | $2.15 | $2.33 | +6.67% | 22,281,600 |
| Oct 1992 | $2.25 | $2.25 | $2.04 | $2.19 | -2.78% | 16,352,400 |
| Sep 1992 | $2.10 | $2.30 | $2.08 | $2.25 | +8.00% | 8,359,200 |
| Aug 1992 | $2.25 | $2.25 | $2.00 | $2.08 | -7.41% | 7,008,000 |
| Jul 1992 | $2.23 | $2.35 | $2.02 | $2.25 | +1.89% | 15,672,000 |
| Jun 1992 | $2.44 | $2.52 | $1.98 | $2.21 | -7.02% | 16,863,600 |
| May 1992 | $2.21 | $2.54 | $2.17 | $2.38 | +7.55% | 10,364,400 |
| Apr 1992 | $2.35 | $2.54 | $2.17 | $2.21 | -6.20% | 15,628,800 |
| Mar 1992 | $2.56 | $2.56 | $2.29 | $2.35 | -6.61% | 18,624,000 |
| Feb 1992 | $2.40 | $2.68 | $2.33 | $2.52 | +3.86% | 19,855,200 |
| Jan 1992 | $2.08 | $2.46 | $2.04 | $2.43 | +16.50% | 29,342,400 |
| Dec 1991 | $1.85 | $2.08 | $1.80 | $2.08 | +13.64% | 32,080,800 |
| Nov 1991 | $1.85 | $1.94 | $1.79 | $1.83 | -2.76% | 28,656,000 |
| Oct 1991 | $2.08 | $2.08 | $1.77 | $1.89 | -7.66% | 68,217,600 |
| Sep 1991 | $2.10 | $2.16 | $2.04 | $2.04 | -5.31% | 10,944,000 |
| Aug 1991 | $1.94 | $2.20 | $1.83 | $2.16 | +11.89% | 16,956,000 |
| Jul 1991 | $1.85 | $2.08 | $1.77 | $1.93 | +5.12% | 11,493,600 |
| Jun 1991 | $1.98 | $2.13 | $1.74 | $1.83 | -7.37% | 7,754,400 |
| May 1991 | $1.80 | $1.98 | $1.73 | $1.98 | +11.77% | 14,654,400 |
| Apr 1991 | $1.81 | $2.04 | $1.76 | $1.77 | -0.78% | 17,829,600 |
| Mar 1991 | $1.61 | $1.81 | $1.58 | $1.78 | +10.78% | 8,917,200 |
| Feb 1991 | $1.43 | $1.63 | $1.40 | $1.61 | +12.62% | 13,924,800 |
| Jan 1991 | $1.39 | $1.43 | $1.28 | $1.43 | 0.00% | 14,947,200 |
| Dec 1990 | $1.27 | $1.47 | $1.25 | $1.43 | +12.88% | 14,130,000 |
| Nov 1990 | $1.10 | $1.28 | $1.10 | $1.27 | +15.51% | 18,550,800 |
| Oct 1990 | $1.11 | $1.18 | $1.10 | $1.10 | -1.25% | 12,229,200 |
| Sep 1990 | $1.13 | $1.14 | $1.08 | $1.11 | -2.44% | 12,520,800 |
| Aug 1990 | $1.24 | $1.25 | $1.07 | $1.14 | -9.89% | 15,757,200 |
| Jul 1990 | $1.35 | $1.36 | $1.25 | $1.26 | -7.14% | 9,853,200 |
| Jun 1990 | $1.28 | $1.38 | $1.28 | $1.36 | +6.52% | 7,844,400 |
| May 1990 | $1.20 | $1.31 | $1.17 | $1.28 | +8.88% | 13,125,600 |
| Apr 1990 | $1.22 | $1.22 | $1.11 | $1.17 | -2.31% | 17,236,800 |
| Mar 1990 | $1.22 | $1.25 | $1.18 | $1.20 | -1.70% | 10,371,600 |
| Feb 1990 | $1.17 | $1.24 | $1.15 | $1.22 | +4.76% | 40,788,000 |
| Jan 1990 | $1.24 | $1.25 | $1.14 | $1.17 | -6.15% | 11,804,400 |
| Dec 1989 | $1.22 | $1.24 | $1.19 | $1.24 | +1.71% | 6,102,000 |
| Nov 1989 | $1.19 | $1.22 | $1.17 | $1.22 | 0.00% | 4,204,800 |
| Oct 1989 | $1.18 | $1.25 | $1.15 | $1.22 | +3.52% | 13,885,200 |
| Sep 1989 | $1.09 | $1.18 | $1.08 | $1.18 | +7.94% | 7,480,800 |
| Aug 1989 | $1.10 | $1.10 | $1.03 | $1.09 | -0.94% | 15,213,600 |
| Jul 1989 | $1.02 | $1.11 | $1.01 | $1.10 | +8.17% | 10,094,400 |
| Jun 1989 | $1.05 | $1.06 | $0.9861 | $1.02 | -2.65% | 23,126,400 |
| May 1989 | $1.02 | $1.06 | $0.9861 | $1.05 | +2.72% | 12,243,600 |
| Apr 1989 | $0.9167 | $1.02 | $0.9167 | $1.02 | +11.36% | 22,626,000 |
| Mar 1989 | $0.9167 | $0.9444 | $0.9028 | $0.9167 | 0.00% | 21,448,800 |
| Feb 1989 | $0.9583 | $0.9931 | $0.9167 | $0.9167 | -4.35% | 15,433,200 |
| Jan 1989 | $0.9028 | $0.9583 | $0.8889 | $0.9583 | +2.98% | 16,898,400 |
| Dec 1988 | $0.9236 | $0.9375 | $0.8958 | $0.9306 | +1.52% | 10,058,400 |
| Nov 1988 | $0.9653 | $0.9653 | $0.8889 | $0.9167 | -5.04% | 9,795,600 |
| Oct 1988 | $0.9375 | $0.9722 | $0.9306 | $0.9653 | +1.46% | 17,348,400 |
| Sep 1988 | $0.8611 | $0.9653 | $0.8611 | $0.9514 | +7.87% | 6,843,600 |
| Aug 1988 | $0.9722 | $0.9722 | $0.8472 | $0.8819 | -9.29% | 18,165,600 |
| Jul 1988 | $0.9306 | $0.9792 | $0.9306 | $0.9722 | +4.87% | 8,888,400 |
| Jun 1988 | $0.875 | $0.9444 | $0.8611 | $0.9271 | +5.95% | 10,656,000 |
| May 1988 | $0.9306 | $0.9653 | $0.8542 | $0.875 | -5.97% | 10,044,000 |
| Apr 1988 | $0.9306 | $0.9583 | $0.8958 | $0.9306 | 0.00% | 5,954,400 |
| Mar 1988 | $0.9167 | $0.9306 | $0.8611 | $0.9306 | +1.52% | 60,066,000 |
| Feb 1988 | $0.7708 | $0.9167 | $0.7708 | $0.9167 | +20.55% | 7,182,000 |
| Jan 1988 | $0.7222 | $0.7917 | $0.6806 | $0.7604 | +5.29% | 17,445,600 |
| Dec 1987 | $0.6389 | $0.7778 | $0.6389 | $0.7222 | +14.29% | 14,842,800 |
| Nov 1987 | $0.7569 | $0.7778 | $0.6319 | $0.6319 | -16.51% | 16,012,800 |
| Oct 1987 | $0.9931 | $1.01 | $0.6389 | $0.7569 | -23.78% | 19,846,800 |
| Sep 1987 | $1.06 | $1.06 | $0.9306 | $0.9931 | -6.54% | 13,276,800 |
| Aug 1987 | $1.00 | $1.13 | $0.9861 | $1.06 | +5.52% | 7,588,800 |
| Jul 1987 | $0.9375 | $1.08 | $0.9236 | $1.01 | +7.40% | 9,475,200 |
| Jun 1987 | $0.8611 | $0.9444 | $0.8403 | $0.9375 | +8.87% | 19,897,200 |
| May 1987 | $0.8611 | $0.9167 | $0.8333 | $0.8611 | 0.00% | 22,809,600 |
| Apr 1987 | $0.9028 | $0.9306 | $0.8333 | $0.8611 | -4.62% | 9,954,000 |
| Mar 1987 | $0.8854 | $0.9549 | $0.8819 | $0.9028 | +2.36% | 13,053,600 |
| Feb 1987 | $0.7743 | $0.9097 | $0.7743 | $0.8819 | +13.90% | 9,043,200 |
| Jan 1987 | $0.6736 | $0.783 | $0.6736 | $0.7743 | +14.95% | 27,014,400 |
| Dec 1986 | $0.6545 | $0.684 | $0.6528 | $0.6736 | +3.19% | 6,804,000 |
| Nov 1986 | $0.6701 | $0.6771 | $0.6493 | $0.6528 | -3.09% | 6,660,000 |
| Oct 1986 | $0.6528 | $0.6806 | $0.6493 | $0.6736 | +3.74% | 38,714,400 |
| Sep 1986 | $0.7222 | $0.7326 | $0.6007 | $0.6493 | -10.10% | 12,182,400 |
| Aug 1986 | $0.7292 | $0.7465 | $0.7188 | $0.7222 | -0.95% | 2,484,000 |
| Jul 1986 | $0.816 | $0.8229 | $0.7222 | $0.7292 | -10.64% | 11,858,400 |
| Jun 1986 | $0.7465 | $0.8299 | $0.7396 | $0.816 | +9.30% | 9,201,600 |
| May 1986 | $0.684 | $0.7465 | $0.6771 | $0.7465 | +9.14% | 5,061,600 |
| Apr 1986 | $0.6979 | $0.6979 | $0.6354 | $0.684 | -1.99% | 17,560,800 |
| Mar 1986 | $0.6944 | $0.7222 | $0.6875 | $0.6979 | +0.50% | 15,184,800 |
| Feb 1986 | $0.6319 | $0.6944 | $0.6319 | $0.6944 | +9.89% | 16,675,200 |
| Jan 1986 | $0.5903 | $0.6424 | $0.5903 | $0.6319 | +7.06% | 7,682,400 |
| Dec 1985 | $0.559 | $0.6042 | $0.5486 | $0.5903 | +5.59% | 13,881,600 |
| Nov 1985 | $0.5069 | $0.559 | $0.5069 | $0.559 | +11.03% | 17,143,200 |
| Oct 1985 | $0.5104 | $0.5208 | $0.50 | $0.5035 | -2.68% | 7,495,200 |
| Sep 1985 | $0.559 | $0.566 | $0.50 | $0.5174 | -7.45% | 17,683,200 |
| Aug 1985 | $0.5694 | $0.5764 | $0.559 | $0.559 | -1.83% | 8,244,000 |
| Jul 1985 | $0.5243 | $0.6215 | $0.5243 | $0.5694 | +8.61% | 25,905,600 |
| Jun 1985 | $0.4722 | $0.5347 | $0.4722 | $0.5243 | +11.03% | 15,472,800 |
| May 1985 | $0.4514 | $0.4792 | $0.4514 | $0.4722 | +4.62% | 10,872,000 |
| Apr 1985 | $0.4375 | $0.4618 | $0.434 | $0.4514 | +3.17% | 12,585,600 |
| Mar 1985 | $0.4271 | $0.4479 | $0.4271 | $0.4375 | +3.28% | 5,875,200 |
| Feb 1985 | $0.3819 | $0.4306 | $0.3767 | $0.4236 | +10.91% | 8,971,200 |
| Jan 1985 | $0.3628 | $0.3819 | $0.3542 | $0.3819 | +5.26% | 7,898,400 |
| Dec 1984 | $0.3733 | $0.3733 | $0.3594 | $0.3628 | -2.34% | 6,645,600 |
| Nov 1984 | $0.3594 | $0.375 | $0.3576 | $0.3715 | +3.38% | 5,061,600 |
| Oct 1984 | $0.3507 | $0.3663 | $0.3507 | $0.3594 | +2.48% | 21,751,200 |
| Sep 1984 | $0.3368 | $0.3542 | $0.3368 | $0.3507 | +4.12% | 2,721,600 |
| Aug 1984 | $0.309 | $0.3438 | $0.3056 | $0.3368 | +8.99% | 30,146,400 |
| Jul 1984 | $0.3056 | $0.309 | $0.2986 | $0.309 | +1.14% | 6,595,200 |
| Jun 1984 | $0.3038 | $0.309 | $0.2882 | $0.3056 | 0.00% | 17,733,600 |
| May 1984 | $0.2951 | $0.3212 | $0.2951 | $0.3056 | +4.76% | 8,661,600 |
| Apr 1984 | $0.283 | $0.2951 | $0.2813 | $0.2917 | +3.07% | 2,808,000 |
| Mar 1984 | $0.276 | $0.3003 | $0.2743 | $0.283 | +2.52% | 8,308,800 |
| Feb 1984 | $0.3194 | $0.3229 | $0.276 | $0.276 | -13.59% | 6,069,600 |
| Jan 1984 | $0.2969 | $0.3264 | $0.2969 | $0.3194 | +7.60% | 13,860,000 |
| Dec 1983 | $0.3247 | $0.3281 | $0.2969 | $0.2969 | -8.06% | 5,090,400 |
| Nov 1983 | $0.283 | $0.3281 | $0.2813 | $0.3229 | +14.11% | 19,216,800 |
| Oct 1983 | $0.2778 | $0.3194 | $0.276 | $0.283 | +3.16% | 27,576,000 |
| Sep 1983 | $0.2656 | $0.276 | $0.2604 | $0.2743 | +3.27% | 17,150,400 |
| Aug 1983 | $0.2378 | $0.2708 | $0.2378 | $0.2656 | – | 40,276,800 |
Seasonality
CTAS 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 | 1.2% | 1.9% | -1.4% | 2.7% | 3.9% | 2.4% | 8.8% | 1.2% | -1.5% | 2.1% | 5.4% | -1.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.8% | 5.3% | -15.9% | 3.3% | -1.7% | -0.7% | 20.3% | -1.1% | -3.3% | 12.7% | ||
| 2025 | 9.8% | 3.7% | -0.9% | 3.0% | 7.2% | -1.6% | -0.1% | -5.4% | -2.3% | -10.7% | 1.7% | 1.1% |
| 2024 | 0.3% | 4.2% | 9.3% | -4.2% | 3.2% | 3.3% | 9.1% | 5.6% | 2.3% | -0.0% | 9.9% | -19.1% |
| 2023 | -1.7% | -0.9% | 5.5% | -1.5% | 3.8% | 5.3% | 1.0% | 0.7% | -4.6% | 5.4% | 9.4% | 8.9% |
| 2022 | -11.7% | -3.9% | 13.3% | -6.6% | 0.5% | -6.2% | 13.9% | -4.1% | -4.6% | 10.1% | 8.3% | -2.2% |
| 2021 | -10.0% | 2.2% | 5.2% | 1.1% | 2.7% | 8.0% | 3.2% | 0.6% | -3.8% | 13.8% | -2.3% | 5.0% |
| 2020 | 3.7% | -4.4% | -35.1% | 28.1% | 11.8% | 7.4% | 13.3% | 10.4% | -0.1% | -5.5% | 14.1% | -0.5% |
| 2019 | 11.6% | 10.2% | -2.2% | 7.4% | 2.2% | 7.0% | 9.8% | 1.3% | 1.6% | 0.2% | -3.4% | 4.7% |
| 2018 | 8.1% | 1.3% | -0.0% | -0.2% | 7.0% | 1.5% | 10.5% | 4.3% | -7.3% | -8.1% | 4.2% | -10.3% |
| 2017 | 0.5% | 1.6% | 7.2% | -3.2% | 2.8% | 0.1% | 7.0% | 0.1% | 6.9% | 3.3% | 6.8% | -1.0% |