Genuine Parts Co (GPC) stock
GPCNYSEWholesale-Motor Vehicle Supplies & New PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 7/30153% above fair value
$120.90−1.49 (-1.22%)
Close on Oct 30, 2026Market cap $16.67BP/E 465.0Yield 3.41%
Price history
Genuine Parts share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$120.90
-1.22% on the day
52-week range
$90.78 – $151.57
-20.2% from the high
Change over 52 weeks
-5.8%
From $128.40 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $124.99 | $135.50 | $120.18 | $120.90 | -3.85% | 23,001,949 |
| Sep 2026 | $135.25 | $138.81 | $125.57 | $125.74 | -7.32% | 19,649,943 |
| Aug 2026 | $127.98 | $139.89 | $127.28 | $135.67 | +9.09% | 23,872,423 |
| Jul 2026 | $117.93 | $135.44 | $109.50 | $124.37 | +5.42% | 45,421,932 |
| Jun 2026 | $97.51 | $118.34 | $96.07 | $117.98 | +19.53% | 37,796,885 |
| May 2026 | $107.69 | $108.03 | $90.78 | $98.70 | -7.95% | 30,418,041 |
| Apr 2026 | $105.75 | $116.77 | $102.28 | $107.23 | +1.40% | 39,429,970 |
| Mar 2026 | $117.52 | $118.63 | $96.08 | $105.75 | -11.33% | 48,477,976 |
| Feb 2026 | $139.21 | $151.57 | $115.06 | $119.26 | -14.20% | 31,697,297 |
| Jan 2026 | $123.12 | $141.56 | $121.40 | $138.99 | +13.04% | 22,517,737 |
| Dec 2025 | $129.22 | $135.00 | $122.94 | $122.96 | -5.71% | 23,578,915 |
| Nov 2025 | $126.30 | $131.05 | $121.60 | $130.40 | +2.43% | 22,362,390 |
| Oct 2025 | $138.64 | $140.76 | $126.50 | $127.31 | -8.15% | 25,468,243 |
| Sep 2025 | $138.59 | $143.48 | $135.23 | $138.60 | -0.52% | 28,831,656 |
| Aug 2025 | $129.14 | $140.81 | $126.00 | $139.33 | +8.11% | 20,871,702 |
| Jul 2025 | $121.07 | $135.20 | $120.38 | $128.88 | +6.24% | 28,653,513 |
| Jun 2025 | $125.84 | $128.96 | $117.31 | $121.31 | -4.12% | 20,645,242 |
| May 2025 | $117.06 | $129.60 | $115.68 | $126.52 | +7.63% | 27,649,521 |
| Apr 2025 | $116.00 | $120.53 | $104.01 | $117.55 | -1.33% | 35,071,990 |
| Mar 2025 | $125.75 | $131.98 | $117.55 | $119.14 | -4.60% | 33,654,242 |
| Feb 2025 | $114.43 | $126.69 | $113.29 | $124.88 | +7.42% | 31,299,731 |
| Jan 2025 | $117.36 | $120.40 | $114.80 | $116.25 | -0.44% | 31,265,829 |
| Dec 2024 | $127.59 | $128.54 | $113.48 | $116.76 | -7.87% | 26,088,023 |
| Nov 2024 | $114.86 | $130.60 | $113.29 | $126.73 | +10.49% | 24,492,813 |
| Oct 2024 | $139.55 | $144.29 | $112.74 | $114.70 | -17.88% | 36,480,075 |
| Sep 2024 | $142.99 | $144.44 | $132.31 | $139.68 | -2.50% | 16,218,970 |
| Aug 2024 | $147.62 | $149.22 | $135.26 | $143.26 | -2.62% | 15,615,040 |
| Jul 2024 | $138.32 | $148.88 | $130.62 | $147.11 | +6.35% | 27,875,281 |
| Jun 2024 | $144.94 | $146.34 | $134.85 | $138.32 | -4.04% | 16,684,603 |
| May 2024 | $156.87 | $159.77 | $139.15 | $144.14 | -8.31% | 17,219,823 |
| Apr 2024 | $154.84 | $164.45 | $143.71 | $157.21 | +1.47% | 27,587,968 |
| Mar 2024 | $148.84 | $157.77 | $147.79 | $154.93 | +3.80% | 19,193,572 |
| Feb 2024 | $140.34 | $152.64 | $135.00 | $149.26 | +6.44% | 24,296,367 |
| Jan 2024 | $138.20 | $144.93 | $135.00 | $140.23 | +1.25% | 18,123,788 |
| Dec 2023 | $133.48 | $141.57 | $132.55 | $138.50 | +4.31% | 20,939,109 |
| Nov 2023 | $128.83 | $139.53 | $127.65 | $132.78 | +3.04% | 19,961,488 |
| Oct 2023 | $143.60 | $150.91 | $126.35 | $128.86 | -10.75% | 27,010,070 |
| Sep 2023 | $154.80 | $155.10 | $141.58 | $144.38 | -6.08% | 15,914,666 |
| Aug 2023 | $155.96 | $158.60 | $152.42 | $153.73 | -1.28% | 18,020,780 |
| Jul 2023 | $168.51 | $170.57 | $153.88 | $155.72 | -7.98% | 19,649,783 |
| Jun 2023 | $150.35 | $169.65 | $147.92 | $169.23 | +13.63% | 18,666,870 |
| May 2023 | $168.69 | $174.91 | $145.30 | $148.93 | -11.51% | 20,564,997 |
| Apr 2023 | $167.18 | $170.02 | $160.73 | $168.31 | +0.60% | 16,390,756 |
| Mar 2023 | $175.10 | $175.60 | $152.96 | $167.31 | -5.40% | 35,629,852 |
| Feb 2023 | $167.17 | $181.37 | $165.73 | $176.86 | +5.39% | 20,132,760 |
| Jan 2023 | $173.18 | $173.18 | $159.98 | $167.82 | -3.28% | 19,551,375 |
| Dec 2022 | $183.12 | $187.73 | $172.08 | $173.51 | -5.36% | 17,166,737 |
| Nov 2022 | $178.42 | $186.11 | $173.28 | $183.33 | +3.08% | 18,390,398 |
| Oct 2022 | $150.73 | $179.81 | $150.03 | $177.86 | +19.11% | 20,144,477 |
| Sep 2022 | $154.71 | $164.99 | $147.70 | $149.32 | -4.29% | 21,723,188 |
| Aug 2022 | $151.94 | $161.45 | $148.54 | $156.01 | +2.05% | 18,403,425 |
| Jul 2022 | $132.59 | $153.65 | $131.28 | $152.87 | +14.94% | 17,055,983 |
| Jun 2022 | $137.52 | $142.00 | $126.95 | $133.00 | -2.73% | 16,427,871 |
| May 2022 | $130.87 | $139.21 | $125.55 | $136.73 | +5.14% | 17,167,670 |
| Apr 2022 | $127.21 | $141.11 | $124.85 | $130.05 | +3.20% | 15,271,481 |
| Mar 2022 | $122.10 | $130.45 | $118.17 | $126.02 | +3.16% | 18,965,544 |
| Feb 2022 | $133.96 | $135.71 | $115.63 | $122.16 | -8.31% | 13,390,236 |
| Jan 2022 | $140.76 | $142.97 | $126.78 | $133.23 | -4.97% | 12,692,414 |
| Dec 2021 | $130.02 | $141.29 | $126.37 | $140.20 | +9.75% | 13,916,165 |
| Nov 2021 | $131.93 | $139.11 | $127.58 | $127.74 | -2.57% | 11,990,462 |
| Oct 2021 | $121.65 | $137.15 | $118.62 | $131.11 | +8.15% | 11,791,593 |
| Sep 2021 | $122.64 | $125.42 | $117.72 | $121.23 | -0.79% | 12,550,840 |
| Aug 2021 | $127.87 | $128.94 | $121.72 | $122.19 | -3.73% | 10,346,148 |
| Jul 2021 | $126.99 | $132.15 | $124.62 | $126.92 | +0.36% | 13,830,431 |
| Jun 2021 | $132.00 | $133.08 | $120.07 | $126.47 | -3.55% | 14,532,005 |
| May 2021 | $125.95 | $135.93 | $125.71 | $131.12 | +4.92% | 16,134,790 |
| Apr 2021 | $115.97 | $127.44 | $115.19 | $124.97 | +8.11% | 16,595,049 |
| Mar 2021 | $106.39 | $118.84 | $105.85 | $115.59 | +9.72% | 20,802,326 |
| Feb 2021 | $94.15 | $107.12 | $93.66 | $105.35 | +12.22% | 15,380,224 |
| Jan 2021 | $101.08 | $108.55 | $93.62 | $93.88 | -6.52% | 18,073,015 |
| Dec 2020 | $99.70 | $102.61 | $94.09 | $100.43 | +2.09% | 15,731,618 |
| Nov 2020 | $92.13 | $104.44 | $91.69 | $98.37 | +8.78% | 15,753,951 |
| Oct 2020 | $95.69 | $103.59 | $88.99 | $90.43 | -4.98% | 17,093,020 |
| Sep 2020 | $93.92 | $104.39 | $92.82 | $95.17 | +0.77% | 19,670,859 |
| Aug 2020 | $90.73 | $97.05 | $90.14 | $94.44 | +4.76% | 13,068,129 |
| Jul 2020 | $86.84 | $92.28 | $83.67 | $90.15 | +3.67% | 14,697,539 |
| Jun 2020 | $83.51 | $95.46 | $82.06 | $86.96 | +4.26% | 19,654,057 |
| May 2020 | $77.28 | $87.90 | $67.12 | $83.41 | +5.21% | 18,604,559 |
| Apr 2020 | $63.60 | $83.25 | $57.87 | $79.28 | +17.75% | 23,382,168 |
| Mar 2020 | $87.61 | $89.70 | $49.68 | $67.33 | -22.82% | 34,839,715 |
| Feb 2020 | $94.17 | $102.00 | $84.41 | $87.24 | -6.76% | 18,985,481 |
| Jan 2020 | $106.60 | $106.84 | $93.47 | $93.57 | -11.92% | 14,867,764 |
| Dec 2019 | $104.49 | $107.08 | $102.41 | $106.23 | +1.78% | 11,969,731 |
| Nov 2019 | $103.56 | $108.58 | $102.37 | $104.37 | +1.74% | 12,615,754 |
| Oct 2019 | $99.76 | $104.63 | $92.41 | $102.58 | +3.00% | 15,902,544 |
| Sep 2019 | $90.06 | $99.98 | $89.62 | $99.59 | +10.30% | 13,706,662 |
| Aug 2019 | $97.00 | $97.22 | $87.26 | $90.29 | -7.03% | 16,958,902 |
| Jul 2019 | $104.36 | $106.17 | $94.69 | $97.12 | -6.24% | 18,318,420 |
| Jun 2019 | $99.06 | $104.45 | $98.52 | $103.58 | +4.73% | 12,208,890 |
| May 2019 | $102.56 | $103.31 | $95.21 | $98.90 | -3.55% | 19,551,452 |
| Apr 2019 | $112.68 | $115.20 | $101.73 | $102.54 | -8.47% | 17,621,021 |
| Mar 2019 | $109.46 | $112.16 | $105.57 | $112.03 | +2.99% | 18,421,764 |
| Feb 2019 | $99.79 | $112.18 | $99.27 | $108.78 | +8.98% | 22,906,635 |
| Jan 2019 | $95.09 | $99.91 | $92.97 | $99.82 | +3.96% | 18,139,507 |
| Dec 2018 | $104.23 | $105.89 | $91.04 | $96.02 | -7.41% | 17,726,053 |
| Nov 2018 | $97.93 | $103.88 | $96.41 | $103.71 | +5.91% | 23,729,327 |
| Oct 2018 | $99.60 | $102.76 | $93.62 | $97.92 | -1.49% | 27,560,726 |
| Sep 2018 | $99.66 | $102.49 | $98.73 | $99.40 | -0.45% | 10,975,468 |
| Aug 2018 | $97.08 | $100.31 | $96.53 | $99.85 | +2.61% | 11,337,801 |
| Jul 2018 | $91.36 | $99.56 | $90.37 | $97.31 | +6.01% | 18,313,703 |
| Jun 2018 | $91.03 | $95.52 | $90.70 | $91.79 | +1.10% | 15,011,510 |
| May 2018 | $88.23 | $94.82 | $87.35 | $90.79 | +2.80% | 21,997,731 |
| Apr 2018 | $89.40 | $92.75 | $85.80 | $88.32 | -1.69% | 20,783,046 |
| Mar 2018 | $91.73 | $93.14 | $86.45 | $89.84 | -2.18% | 18,424,003 |
| Feb 2018 | $103.38 | $104.31 | $91.82 | $91.84 | -11.75% | 20,719,296 |
| Jan 2018 | $95.54 | $107.75 | $95.54 | $104.07 | +9.54% | 17,035,799 |
| Dec 2017 | $93.09 | $95.96 | $90.97 | $95.01 | +2.19% | 15,362,560 |
| Nov 2017 | $88.80 | $93.18 | $84.71 | $92.97 | +5.37% | 15,696,896 |
| Oct 2017 | $95.49 | $98.63 | $87.33 | $88.23 | -7.76% | 18,814,449 |
| Sep 2017 | $83.23 | $97.65 | $83.10 | $95.65 | +15.48% | 20,436,629 |
| Aug 2017 | $85.01 | $85.31 | $79.86 | $82.83 | -2.47% | 16,514,382 |
| Jul 2017 | $92.80 | $93.97 | $80.86 | $84.93 | -8.44% | 29,316,578 |
| Jun 2017 | $93.04 | $95.87 | $89.01 | $92.76 | +0.15% | 17,988,554 |
| May 2017 | $92.20 | $93.89 | $89.55 | $92.62 | +0.65% | 18,707,094 |
| Apr 2017 | $92.50 | $94.99 | $88.88 | $92.02 | -0.42% | 16,783,468 |
| Mar 2017 | $96.54 | $97.26 | $91.93 | $92.41 | -3.45% | 14,725,576 |
| Feb 2017 | $96.89 | $100.90 | $94.60 | $95.71 | -1.14% | 12,819,484 |
| Jan 2017 | $96.42 | $100.40 | $94.42 | $96.81 | +1.33% | 13,190,784 |
| Dec 2016 | $96.16 | $99.92 | $94.88 | $95.54 | -0.72% | 11,666,383 |
| Nov 2016 | $90.87 | $98.05 | $86.61 | $96.23 | +6.23% | 16,595,165 |
| Oct 2016 | $99.57 | $100.34 | $88.51 | $90.59 | -9.82% | 15,834,361 |
| Sep 2016 | $103.00 | $104.04 | $95.96 | $100.45 | -2.30% | 14,023,700 |
| Aug 2016 | $102.11 | $105.18 | $99.03 | $102.82 | +0.57% | 12,082,900 |
| Jul 2016 | $101.25 | $105.97 | $98.33 | $102.24 | +0.98% | 15,518,300 |
| Jun 2016 | $96.06 | $101.28 | $94.10 | $101.25 | +4.47% | 12,437,000 |
| May 2016 | $96.16 | $98.07 | $92.25 | $96.92 | +0.99% | 12,753,300 |
| Apr 2016 | $98.63 | $100.00 | $95.58 | $95.97 | -3.41% | 16,399,100 |
| Mar 2016 | $90.97 | $99.59 | $90.78 | $99.36 | +10.22% | 15,317,100 |
| Feb 2016 | $83.39 | $93.14 | $82.03 | $90.15 | +4.62% | 21,268,500 |
| Jan 2016 | $84.81 | $86.26 | $76.50 | $86.17 | +0.33% | 18,803,900 |
| Dec 2015 | $91.03 | $91.42 | $83.10 | $85.89 | -5.23% | 12,998,600 |
| Nov 2015 | $90.76 | $92.32 | $85.71 | $90.63 | -0.14% | 14,859,400 |
| Oct 2015 | $82.56 | $91.38 | $79.77 | $90.76 | +9.49% | 21,217,300 |
| Sep 2015 | $82.06 | $86.25 | $80.49 | $82.89 | -0.72% | 13,752,800 |
| Aug 2015 | $88.77 | $89.46 | $78.76 | $83.49 | -6.14% | 12,211,500 |
| Jul 2015 | $89.46 | $91.02 | $85.80 | $88.95 | -0.65% | 15,926,100 |
| Jun 2015 | $90.54 | $92.95 | $89.17 | $89.53 | -1.04% | 11,584,100 |
| May 2015 | $90.59 | $94.74 | $90.11 | $90.47 | +0.69% | 13,210,600 |
| Apr 2015 | $92.82 | $94.41 | $89.47 | $89.85 | -3.58% | 14,445,800 |
| Mar 2015 | $96.15 | $97.29 | $91.74 | $93.19 | -3.01% | 14,279,900 |
| Feb 2015 | $93.34 | $98.48 | $91.84 | $96.08 | +3.38% | 21,518,900 |
| Jan 2015 | $107.40 | $108.07 | $92.83 | $92.94 | -12.79% | 25,259,800 |
| Dec 2014 | $102.62 | $109.00 | $101.38 | $106.57 | +3.69% | 12,270,300 |
| Nov 2014 | $96.96 | $103.54 | $96.35 | $102.78 | +5.87% | 10,870,800 |
| Oct 2014 | $86.00 | $97.13 | $84.99 | $97.08 | +10.68% | 16,358,500 |
| Sep 2014 | $87.95 | $90.20 | $86.48 | $87.71 | -0.03% | 9,747,300 |
| Aug 2014 | $82.74 | $88.46 | $82.15 | $87.74 | +5.94% | 10,636,300 |
| Jul 2014 | $87.00 | $89.90 | $82.82 | $82.82 | -5.67% | 13,631,800 |
| Jun 2014 | $86.37 | $87.94 | $84.81 | $87.80 | +1.70% | 10,557,300 |
| May 2014 | $87.08 | $87.50 | $83.43 | $86.33 | -0.91% | 11,271,700 |
| Apr 2014 | $86.77 | $89.05 | $83.72 | $87.12 | +0.31% | 15,518,400 |
| Mar 2014 | $86.80 | $88.31 | $83.51 | $86.85 | -1.41% | 13,508,200 |
| Feb 2014 | $81.96 | $90.00 | $76.50 | $88.09 | +7.10% | 17,711,700 |
| Jan 2014 | $83.10 | $84.81 | $81.02 | $82.25 | -1.13% | 17,305,100 |
| Dec 2013 | $82.91 | $84.89 | $80.18 | $83.19 | +0.42% | 14,812,200 |
| Nov 2013 | $79.02 | $83.29 | $78.34 | $82.84 | +5.09% | 15,412,800 |
| Oct 2013 | $80.74 | $81.43 | $76.26 | $78.83 | -2.55% | 17,811,200 |
| Sep 2013 | $77.80 | $82.46 | $76.40 | $80.89 | +5.04% | 11,323,100 |
| Aug 2013 | $82.66 | $84.67 | $76.55 | $77.01 | -6.07% | 15,540,500 |
| Jul 2013 | $78.11 | $85.41 | $77.62 | $81.99 | +5.02% | 25,502,900 |
| Jun 2013 | $78.13 | $79.78 | $75.12 | $78.07 | +0.42% | 12,301,700 |
| May 2013 | $76.19 | $84.27 | $74.52 | $77.74 | +1.85% | 13,949,400 |
| Apr 2013 | $77.37 | $78.27 | $71.87 | $76.33 | -2.14% | 21,001,600 |
| Mar 2013 | $70.80 | $78.12 | $70.43 | $78.00 | +9.81% | 18,804,200 |
| Feb 2013 | $68.51 | $71.47 | $68.22 | $71.03 | +4.41% | 16,154,800 |
| Jan 2013 | $64.70 | $68.42 | $64.43 | $68.03 | +7.00% | 13,106,000 |
| Dec 2012 | $65.55 | $66.90 | $62.46 | $63.58 | -2.32% | 14,318,500 |
| Nov 2012 | $62.50 | $65.15 | $59.93 | $65.09 | +4.01% | 13,980,400 |
| Oct 2012 | $61.10 | $64.58 | $59.53 | $62.58 | +2.54% | 19,149,000 |
| Sep 2012 | $62.84 | $64.11 | $60.39 | $61.03 | -3.37% | 13,792,900 |
| Aug 2012 | $64.20 | $65.18 | $62.60 | $63.16 | -1.36% | 12,940,000 |
| Jul 2012 | $60.52 | $65.16 | $58.73 | $64.03 | +6.27% | 22,479,900 |
| Jun 2012 | $62.28 | $62.95 | $55.58 | $60.25 | -4.37% | 24,530,300 |
| May 2012 | $64.67 | $66.50 | $59.84 | $63.00 | -2.75% | 18,282,000 |
| Apr 2012 | $62.77 | $65.82 | $60.18 | $64.78 | +3.24% | 19,367,500 |
| Mar 2012 | $62.66 | $63.88 | $61.25 | $62.75 | +0.11% | 19,189,600 |
| Feb 2012 | $64.21 | $66.43 | $61.67 | $62.68 | -1.72% | 18,405,400 |
| Jan 2012 | $62.37 | $65.38 | $60.84 | $63.78 | +4.22% | 15,324,700 |
| Dec 2011 | $58.16 | $62.21 | $57.08 | $61.20 | +4.62% | 16,838,400 |
| Nov 2011 | $56.07 | $59.00 | $54.10 | $58.50 | +1.86% | 17,656,100 |
| Oct 2011 | $50.65 | $59.40 | $48.53 | $57.43 | +13.05% | 25,407,700 |
| Sep 2011 | $55.19 | $55.77 | $48.18 | $50.80 | -7.67% | 31,099,100 |
| Aug 2011 | $53.68 | $55.69 | $46.10 | $55.02 | +3.50% | 43,727,900 |
| Jul 2011 | $54.52 | $57.66 | $52.61 | $53.16 | -2.28% | 22,224,400 |
| Jun 2011 | $54.60 | $54.73 | $49.74 | $54.40 | -0.73% | 20,304,800 |
| May 2011 | $54.01 | $55.99 | $52.65 | $54.80 | +2.05% | 18,389,900 |
| Apr 2011 | $53.88 | $54.74 | $51.17 | $53.70 | +0.11% | 18,060,300 |
| Mar 2011 | $52.96 | $54.06 | $49.86 | $53.64 | +1.80% | 18,389,000 |
| Feb 2011 | $52.01 | $55.70 | $51.22 | $52.69 | +1.82% | 15,983,400 |
| Jan 2011 | $51.81 | $52.58 | $50.28 | $51.75 | +0.80% | 15,945,900 |
| Dec 2010 | $48.75 | $51.61 | $48.09 | $51.34 | +6.65% | 19,774,600 |
| Nov 2010 | $48.15 | $48.84 | $46.62 | $48.14 | +0.59% | 16,490,700 |
| Oct 2010 | $44.93 | $48.43 | $44.13 | $47.86 | +7.33% | 22,456,300 |
| Sep 2010 | $42.48 | $45.32 | $41.98 | $44.59 | +6.34% | 15,935,900 |
| Aug 2010 | $43.32 | $44.52 | $41.60 | $41.93 | -2.10% | 21,261,000 |
| Jul 2010 | $39.97 | $43.98 | $38.81 | $42.83 | +8.57% | 24,140,700 |
| Jun 2010 | $40.19 | $42.25 | $38.66 | $39.45 | -2.86% | 18,624,300 |
| May 2010 | $43.18 | $43.70 | $38.00 | $40.61 | -5.12% | 25,874,800 |
| Apr 2010 | $42.36 | $45.42 | $42.07 | $42.80 | +1.33% | 21,627,400 |
| Mar 2010 | $40.48 | $43.63 | $39.94 | $42.24 | +4.66% | 15,264,300 |
| Feb 2010 | $37.85 | $42.20 | $36.94 | $40.36 | +7.11% | 15,532,200 |
| Jan 2010 | $38.30 | $39.24 | $37.55 | $37.68 | -0.74% | 15,848,700 |
| Dec 2009 | $36.10 | $38.85 | $36.10 | $37.96 | +5.94% | 16,281,400 |
| Nov 2009 | $35.03 | $37.36 | $35.00 | $35.83 | +2.40% | 13,914,400 |
| Oct 2009 | $37.68 | $39.00 | $34.91 | $34.99 | -8.07% | 19,988,900 |
| Sep 2009 | $36.94 | $39.75 | $35.06 | $38.06 | +2.75% | 22,585,100 |
| Aug 2009 | $35.85 | $38.89 | $34.89 | $37.04 | +4.57% | 18,576,000 |
| Jul 2009 | $33.67 | $36.00 | $32.36 | $35.42 | +5.54% | 20,035,300 |
| Jun 2009 | $33.93 | $36.18 | $32.00 | $33.56 | +0.24% | 22,835,300 |
| May 2009 | $34.03 | $34.08 | $31.32 | $33.48 | -1.41% | 18,765,900 |
| Apr 2009 | $29.39 | $35.25 | $29.18 | $33.96 | +13.73% | 29,908,400 |
| Mar 2009 | $27.81 | $31.47 | $24.93 | $29.86 | +6.11% | 36,391,200 |
| Feb 2009 | $31.52 | $34.94 | $27.44 | $28.14 | -12.12% | 39,116,700 |
| Jan 2009 | $38.10 | $39.82 | $31.15 | $32.02 | -15.43% | 32,380,500 |
| Dec 2008 | $37.73 | $40.50 | $35.31 | $37.86 | -3.30% | 30,061,200 |
| Nov 2008 | $39.55 | $40.62 | $35.00 | $39.15 | -0.51% | 31,446,100 |
| Oct 2008 | $39.88 | $40.02 | $29.92 | $39.35 | -2.14% | 44,965,300 |
| Sep 2008 | $42.95 | $44.20 | $39.34 | $40.21 | -5.21% | 21,071,600 |
| Aug 2008 | $40.33 | $43.91 | $39.42 | $42.42 | +5.76% | 17,437,500 |
| Jul 2008 | $39.08 | $41.58 | $36.94 | $40.11 | +1.08% | 30,668,900 |
| Jun 2008 | $44.01 | $44.12 | $39.68 | $39.68 | -9.84% | 19,718,300 |
| May 2008 | $42.56 | $45.83 | $42.35 | $44.01 | +3.65% | 15,520,100 |
| Apr 2008 | $40.17 | $43.36 | $40.17 | $42.46 | +5.57% | 18,180,300 |
| Mar 2008 | $41.28 | $41.59 | $38.30 | $40.22 | -2.50% | 26,851,680 |
| Feb 2008 | $44.00 | $45.83 | $41.19 | $41.25 | -6.10% | 25,066,300 |
| Jan 2008 | $46.14 | $46.28 | $38.46 | $43.93 | -5.12% | 28,794,700 |
| Dec 2007 | $48.14 | $49.51 | $46.30 | $46.30 | -3.64% | 12,628,200 |
| Nov 2007 | $48.80 | $50.05 | $46.67 | $48.05 | -2.08% | 15,909,800 |
| Oct 2007 | $49.95 | $50.97 | $46.72 | $49.07 | -1.86% | 14,420,300 |
| Sep 2007 | $49.68 | $51.68 | $47.70 | $50.00 | +0.64% | 13,573,400 |
| Aug 2007 | $47.40 | $50.33 | $46.00 | $49.68 | +4.41% | 22,790,100 |
| Jul 2007 | $49.95 | $51.27 | $46.80 | $47.58 | -4.07% | 15,164,800 |
| Jun 2007 | $51.50 | $51.65 | $48.94 | $49.60 | -3.35% | 10,482,900 |
| May 2007 | $49.41 | $51.45 | $48.89 | $51.32 | +3.87% | 10,890,600 |
| Apr 2007 | $48.94 | $51.63 | $48.39 | $49.41 | +0.84% | 7,896,300 |
| Mar 2007 | $48.00 | $49.99 | $47.50 | $49.00 | +0.55% | 10,487,300 |
| Feb 2007 | $47.53 | $50.75 | $47.46 | $48.73 | +2.55% | 10,794,700 |
| Jan 2007 | $47.47 | $48.60 | $46.19 | $47.52 | +0.19% | 9,131,200 |
| Dec 2006 | $46.95 | $48.34 | $46.29 | $47.43 | +1.15% | 6,295,800 |
| Nov 2006 | $45.60 | $47.66 | $44.54 | $46.89 | +3.01% | 8,757,900 |
| Oct 2006 | $43.13 | $45.96 | $42.60 | $45.52 | +5.54% | 9,516,300 |
| Sep 2006 | $41.61 | $43.90 | $40.64 | $43.13 | +4.36% | 9,931,800 |
| Aug 2006 | $41.60 | $42.58 | $40.09 | $41.33 | -0.74% | 9,438,400 |
| Jul 2006 | $41.67 | $42.72 | $40.36 | $41.64 | -0.05% | 12,867,800 |
| Jun 2006 | $43.11 | $43.68 | $40.00 | $41.66 | -3.25% | 13,748,600 |
| May 2006 | $44.05 | $44.36 | $42.39 | $43.06 | -1.35% | 11,305,300 |
| Apr 2006 | $43.70 | $46.16 | $43.05 | $43.65 | -0.41% | 11,277,900 |
| Mar 2006 | $44.64 | $45.48 | $43.56 | $43.83 | -1.55% | 9,573,200 |
| Feb 2006 | $42.58 | $45.74 | $41.41 | $44.52 | +4.68% | 8,676,700 |
| Jan 2006 | $44.06 | $44.56 | $42.49 | $42.53 | -3.16% | 10,242,400 |
| Dec 2005 | $44.42 | $44.65 | $43.37 | $43.92 | -0.88% | 6,907,900 |
| Nov 2005 | $44.00 | $45.70 | $43.96 | $44.31 | -0.14% | 6,970,100 |
| Oct 2005 | $43.35 | $44.43 | $41.40 | $44.37 | +3.43% | 9,012,600 |
| Sep 2005 | $45.85 | $46.24 | $42.28 | $42.90 | -6.37% | 7,290,800 |
| Aug 2005 | $45.84 | $46.64 | $44.17 | $45.82 | +0.07% | 6,758,600 |
| Jul 2005 | $41.15 | $46.40 | $40.75 | $45.79 | +11.44% | 9,023,100 |
| Jun 2005 | $42.87 | $43.37 | $40.81 | $41.09 | -4.35% | 7,677,800 |
| May 2005 | $42.85 | $43.68 | $41.78 | $42.96 | +0.14% | 7,472,500 |
| Apr 2005 | $43.60 | $44.50 | $42.16 | $42.90 | -1.36% | 10,524,400 |
| Mar 2005 | $43.28 | $43.97 | $41.77 | $43.49 | +0.49% | 10,901,300 |
| Feb 2005 | $42.43 | $44.77 | $42.36 | $43.28 | +2.24% | 7,916,000 |
| Jan 2005 | $43.98 | $44.29 | $41.65 | $42.33 | -3.93% | 6,755,600 |
| Dec 2004 | $43.33 | $44.32 | $41.80 | $44.06 | +1.50% | 8,561,000 |
| Nov 2004 | $39.89 | $43.96 | $39.54 | $43.41 | +8.82% | 9,372,100 |
| Oct 2004 | $38.38 | $40.08 | $36.51 | $39.89 | +3.93% | 11,597,200 |
| Sep 2004 | $38.00 | $38.42 | $36.85 | $38.38 | +1.24% | 9,248,300 |
| Aug 2004 | $37.73 | $38.55 | $36.10 | $37.91 | +0.48% | 10,409,400 |
| Jul 2004 | $39.58 | $39.94 | $37.05 | $37.73 | -4.91% | 8,846,300 |
| Jun 2004 | $37.74 | $40.20 | $37.62 | $39.68 | +5.42% | 11,558,000 |
| May 2004 | $35.70 | $38.20 | $35.05 | $37.64 | +5.14% | 10,273,000 |
| Apr 2004 | $32.90 | $37.12 | $32.65 | $35.80 | +9.41% | 12,522,600 |
| Mar 2004 | $34.75 | $35.04 | $32.51 | $32.72 | -5.79% | 10,922,100 |
| Feb 2004 | $32.90 | $35.06 | $32.68 | $34.73 | +5.37% | 10,517,400 |
| Jan 2004 | $33.15 | $33.80 | $32.03 | $32.96 | -0.72% | 12,224,300 |
| Dec 2003 | $31.48 | $33.75 | $31.43 | $33.20 | +5.46% | 8,872,000 |
| Nov 2003 | $31.81 | $32.48 | $30.51 | $31.48 | -1.07% | 6,557,700 |
| Oct 2003 | $32.00 | $32.90 | $31.14 | $31.82 | -0.50% | 9,158,100 |
| Sep 2003 | $32.10 | $33.33 | $31.60 | $31.98 | -0.12% | 9,700,800 |
| Aug 2003 | $30.93 | $32.06 | $29.83 | $32.02 | +3.49% | 7,853,700 |
| Jul 2003 | $32.01 | $33.69 | $30.45 | $30.94 | -3.34% | 11,464,000 |
| Jun 2003 | $33.10 | $33.70 | $31.70 | $32.01 | -2.62% | 10,920,700 |
| May 2003 | $31.85 | $33.66 | $31.00 | $32.87 | +2.82% | 10,097,900 |
| Apr 2003 | $30.60 | $32.75 | $30.28 | $31.97 | +4.79% | 9,303,800 |
| Mar 2003 | $29.00 | $31.01 | $27.20 | $30.51 | +5.94% | 10,739,800 |
| Feb 2003 | $29.55 | $29.89 | $27.83 | $28.80 | -2.37% | 9,203,100 |
| Jan 2003 | $30.94 | $32.14 | $29.20 | $29.50 | -4.22% | 10,485,300 |
| Dec 2002 | $31.97 | $32.19 | $29.31 | $30.80 | -3.11% | 8,628,400 |
| Nov 2002 | $29.29 | $32.05 | $28.90 | $31.79 | +7.62% | 8,487,500 |
| Oct 2002 | $30.64 | $32.35 | $29.02 | $29.54 | -3.59% | 9,555,200 |
| Sep 2002 | $33.10 | $33.10 | $29.54 | $30.64 | -7.85% | 7,052,900 |
| Aug 2002 | $30.66 | $33.55 | $29.00 | $33.25 | +8.27% | 9,427,700 |
| Jul 2002 | $34.80 | $34.90 | $27.10 | $30.71 | -11.93% | 13,031,400 |
| Jun 2002 | $36.35 | $36.94 | $34.52 | $34.87 | -4.60% | 9,342,100 |
| May 2002 | $34.65 | $36.81 | $33.50 | $36.55 | +5.91% | 7,202,700 |
| Apr 2002 | $36.60 | $38.80 | $33.87 | $34.51 | -6.15% | 6,072,700 |
| Mar 2002 | $36.63 | $38.30 | $35.61 | $36.77 | +0.66% | 6,773,800 |
| Feb 2002 | $35.75 | $36.99 | $33.40 | $36.53 | +2.84% | 7,488,500 |
| Jan 2002 | $36.50 | $36.50 | $33.92 | $35.52 | -3.22% | 8,096,400 |
| Dec 2001 | $33.90 | $37.94 | $33.00 | $36.70 | +8.90% | 7,311,000 |
| Nov 2001 | $33.00 | $35.10 | $32.70 | $33.70 | +3.69% | 6,457,500 |
| Oct 2001 | $31.86 | $35.24 | $31.85 | $32.50 | +2.01% | 9,588,000 |
| Sep 2001 | $31.00 | $32.16 | $26.93 | $31.86 | +3.58% | 6,782,500 |
| Aug 2001 | $32.95 | $33.60 | $30.40 | $30.76 | -6.56% | 5,659,800 |
| Jul 2001 | $31.35 | $34.56 | $31.21 | $32.92 | +4.51% | 9,303,900 |
| Jun 2001 | $28.68 | $31.50 | $28.30 | $31.50 | +10.26% | 6,410,000 |
| May 2001 | $27.20 | $28.86 | $26.60 | $28.57 | +5.81% | 6,630,100 |
| Apr 2001 | $26.35 | $28.75 | $25.28 | $27.00 | +4.21% | 6,846,200 |
| Mar 2001 | $26.71 | $27.77 | $23.91 | $25.91 | -3.89% | 8,813,300 |
| Feb 2001 | $25.61 | $28.45 | $25.10 | $26.96 | +6.31% | 8,335,100 |
| Jan 2001 | $26.25 | $27.44 | $24.27 | $25.36 | -3.16% | 10,657,000 |
| Dec 2000 | $19.25 | $26.44 | $19.25 | $26.19 | +36.48% | 10,952,100 |
| Nov 2000 | $21.44 | $21.44 | $18.81 | $19.19 | -9.97% | 8,403,500 |
| Oct 2000 | $19.25 | $21.38 | $18.63 | $21.31 | +11.80% | 8,546,300 |
| Sep 2000 | $20.56 | $21.25 | $18.25 | $19.06 | -7.29% | 10,122,200 |
| Aug 2000 | $20.25 | $21.94 | $20.06 | $20.56 | +2.49% | 9,809,000 |
| Jul 2000 | $20.25 | $22.19 | $20.00 | $20.06 | +0.31% | 10,281,500 |
| Jun 2000 | $23.88 | $24.63 | $19.98 | $20.00 | -16.23% | 10,963,700 |
| May 2000 | $26.06 | $26.69 | $23.88 | $23.88 | -9.05% | 7,236,900 |
| Apr 2000 | $23.88 | $26.50 | $23.31 | $26.25 | +9.95% | 8,043,200 |
| Mar 2000 | $22.25 | $24.25 | $19.94 | $23.88 | +5.82% | 11,396,500 |
| Feb 2000 | $24.00 | $24.06 | $21.38 | $22.56 | -6.48% | 8,728,400 |
| Jan 2000 | $24.88 | $25.56 | $22.69 | $24.13 | -2.77% | 10,211,100 |
| Dec 1999 | $25.50 | $26.25 | $22.25 | $24.81 | -3.64% | 10,318,600 |
| Nov 1999 | $26.13 | $27.13 | $25.25 | $25.75 | -1.20% | 6,669,800 |
| Oct 1999 | $26.31 | $27.50 | $24.38 | $26.06 | -1.88% | 4,920,800 |
| Sep 1999 | $28.88 | $29.38 | $25.25 | $26.56 | -8.01% | 5,819,300 |
| Aug 1999 | $31.31 | $31.75 | $28.19 | $28.88 | -7.04% | 5,389,200 |
| Jul 1999 | $34.88 | $35.75 | $31.00 | $31.06 | -11.25% | 4,857,300 |
| Jun 1999 | $33.56 | $35.25 | $33.38 | $35.00 | +3.90% | 5,041,800 |
| May 1999 | $30.00 | $33.81 | $30.00 | $33.69 | +12.29% | 9,349,300 |
| Apr 1999 | $28.63 | $33.00 | $28.06 | $30.00 | +4.12% | 7,809,600 |
| Mar 1999 | $29.88 | $31.69 | $27.81 | $28.81 | -3.76% | 9,229,800 |
| Feb 1999 | $31.94 | $31.94 | $29.38 | $29.94 | -6.08% | 6,053,300 |
| Jan 1999 | $33.75 | $33.81 | $31.00 | $31.88 | -4.67% | 6,697,300 |
| Dec 1998 | $32.94 | $33.75 | $30.81 | $33.44 | +1.52% | 6,121,600 |
| Nov 1998 | $32.13 | $33.94 | $31.50 | $32.94 | +4.56% | 4,018,100 |
| Oct 1998 | $30.00 | $31.69 | $28.25 | $31.50 | +4.78% | 5,789,600 |
| Sep 1998 | $31.13 | $32.63 | $29.88 | $30.06 | -3.99% | 5,762,100 |
| Aug 1998 | $34.56 | $34.75 | $31.25 | $31.31 | -9.73% | 6,007,800 |
| Jul 1998 | $34.50 | $35.50 | $34.06 | $34.69 | +0.36% | 7,028,100 |
| Jun 1998 | $33.69 | $34.75 | $32.75 | $34.56 | +1.84% | 6,616,400 |
| May 1998 | $36.00 | $36.13 | $33.94 | $33.94 | -5.73% | 4,380,300 |
| Apr 1998 | $38.00 | $38.00 | $34.88 | $36.00 | -5.57% | 5,416,900 |
| Mar 1998 | $36.81 | $38.25 | $36.00 | $38.13 | +3.04% | 6,648,700 |
| Feb 1998 | $33.31 | $37.25 | $33.19 | $37.00 | +11.49% | 5,668,600 |
| Jan 1998 | $33.75 | $34.38 | $32.44 | $33.19 | -2.21% | 5,869,900 |
| Dec 1997 | $32.06 | $33.94 | $31.50 | $33.94 | +6.05% | 6,275,600 |
| Nov 1997 | $31.56 | $32.50 | $30.75 | $32.00 | +2.20% | 5,967,500 |
| Oct 1997 | $31.00 | $33.63 | $30.00 | $31.31 | +1.62% | 8,182,000 |
| Sep 1997 | $30.81 | $32.19 | $30.00 | $30.81 | -0.20% | 8,245,300 |
| Aug 1997 | $32.63 | $33.13 | $30.38 | $30.88 | -5.36% | 6,684,500 |
| Jul 1997 | $34.13 | $35.88 | $32.25 | $32.63 | -3.69% | 8,001,900 |
| Jun 1997 | $33.75 | $35.44 | $33.00 | $33.88 | +1.12% | 6,121,400 |
| May 1997 | $32.38 | $34.00 | $32.00 | $33.50 | +3.47% | 4,488,000 |
| Apr 1997 | $30.92 | $33.00 | $29.83 | $32.38 | +4.16% | 5,244,650 |
| Mar 1997 | $31.08 | $32.17 | $30.75 | $31.08 | -0.27% | 7,742,250 |
| Feb 1997 | $29.42 | $31.83 | $29.17 | $31.17 | +5.95% | 7,535,550 |
| Jan 1997 | $29.58 | $30.25 | $28.67 | $29.42 | -0.84% | 9,199,950 |
| Dec 1996 | $30.17 | $31.25 | $29.25 | $29.67 | -1.11% | 6,269,850 |
| Nov 1996 | $29.25 | $31.67 | $29.08 | $30.00 | +2.86% | 6,663,750 |
| Oct 1996 | $29.08 | $29.58 | $28.92 | $29.17 | 0.00% | 6,460,350 |
| Sep 1996 | $28.42 | $29.67 | $28.25 | $29.17 | +2.04% | 6,613,500 |
| Aug 1996 | $28.25 | $29.17 | $28.08 | $28.58 | +1.18% | 5,797,050 |
| Jul 1996 | $30.67 | $30.92 | $27.67 | $28.25 | -7.38% | 6,611,550 |
| Jun 1996 | $30.25 | $31.25 | $30.00 | $30.50 | +0.55% | 4,058,550 |
| May 1996 | $29.42 | $30.67 | $28.42 | $30.33 | +2.82% | 6,270,900 |
| Apr 1996 | $30.08 | $30.42 | $28.75 | $29.50 | -1.67% | 5,155,800 |
| Mar 1996 | $28.75 | $31.00 | $27.67 | $30.00 | +5.26% | 7,278,900 |
| Feb 1996 | $29.58 | $30.67 | $28.25 | $28.50 | -3.93% | 5,548,350 |
| Jan 1996 | $27.33 | $29.67 | $26.67 | $29.67 | +8.54% | 6,038,700 |
| Dec 1995 | $27.08 | $28.00 | $26.50 | $27.33 | +1.23% | 4,594,950 |
| Nov 1995 | $26.42 | $27.17 | $25.92 | $27.00 | +2.21% | 5,766,600 |
| Oct 1995 | $26.83 | $27.00 | $26.00 | $26.42 | -1.25% | 5,823,600 |
| Sep 1995 | $26.25 | $27.25 | $25.92 | $26.75 | +1.90% | 4,504,050 |
| Aug 1995 | $25.17 | $26.42 | $25.08 | $26.25 | +4.30% | 9,721,200 |
| Jul 1995 | $25.25 | $25.50 | $23.83 | $25.17 | -0.33% | 10,483,650 |
| Jun 1995 | $26.00 | $26.50 | $25.00 | $25.25 | -3.50% | 5,503,500 |
| May 1995 | $25.75 | $26.92 | $25.33 | $26.17 | +1.29% | 4,495,050 |
| Apr 1995 | $26.58 | $26.75 | $25.67 | $25.83 | -2.82% | 3,630,900 |
| Mar 1995 | $25.67 | $26.67 | $25.00 | $26.58 | +2.57% | 4,378,650 |
| Feb 1995 | $24.58 | $26.33 | $24.08 | $25.92 | +6.14% | 4,297,350 |
| Jan 1995 | $23.83 | $25.08 | $23.67 | $24.42 | +1.74% | 3,181,200 |
| Dec 1994 | $23.33 | $24.67 | $22.58 | $24.00 | +2.86% | 3,410,400 |
| Nov 1994 | $24.00 | $24.33 | $22.92 | $23.33 | -3.11% | 4,586,700 |
| Oct 1994 | $23.50 | $24.50 | $22.92 | $24.08 | +2.85% | 4,437,900 |
| Sep 1994 | $24.33 | $24.33 | $22.75 | $23.42 | -4.42% | 7,410,300 |
| Aug 1994 | $23.50 | $24.92 | $23.08 | $24.50 | +3.89% | 5,740,350 |
| Jul 1994 | $24.25 | $24.50 | $23.08 | $23.58 | -2.08% | 3,090,300 |
| Jun 1994 | $23.08 | $24.42 | $22.92 | $24.08 | +3.58% | 4,030,650 |
| May 1994 | $23.75 | $23.75 | $22.58 | $23.25 | -2.11% | 3,202,350 |
| Apr 1994 | $23.08 | $24.00 | $22.42 | $23.75 | +1.79% | 4,297,350 |
| Mar 1994 | $25.33 | $25.67 | $22.50 | $23.33 | -7.89% | 3,859,800 |
| Feb 1994 | $25.67 | $25.92 | $24.50 | $25.33 | -1.94% | 2,912,400 |
| Jan 1994 | $25.17 | $26.25 | $24.92 | $25.83 | +2.99% | 6,112,050 |
| Dec 1993 | $25.00 | $25.25 | $23.25 | $25.08 | +0.33% | 6,289,200 |
| Nov 1993 | $25.17 | $26.00 | $24.25 | $25.00 | -0.99% | 3,570,600 |
| Oct 1993 | $24.92 | $25.33 | $24.00 | $25.25 | +1.00% | 2,815,050 |
| Sep 1993 | $24.75 | $25.50 | $24.67 | $25.00 | +0.67% | 4,235,400 |
| Aug 1993 | $24.42 | $25.00 | $23.50 | $24.83 | +2.41% | 5,214,450 |
| Jul 1993 | $23.17 | $25.42 | $23.00 | $24.25 | +5.05% | 4,461,450 |
| Jun 1993 | $24.17 | $24.92 | $22.83 | $23.08 | -5.46% | 4,042,350 |
| May 1993 | $22.92 | $24.58 | $22.42 | $24.42 | +6.93% | 5,546,550 |
| Apr 1993 | $23.75 | $23.75 | $22.33 | $22.83 | -3.52% | 3,746,550 |
| Mar 1993 | $23.42 | $24.25 | $21.92 | $23.67 | +0.71% | 4,796,250 |
| Feb 1993 | $23.58 | $24.83 | $22.58 | $23.50 | -0.70% | 4,104,000 |
| Jan 1993 | $22.75 | $23.83 | $22.33 | $23.67 | +4.41% | 4,095,600 |
| Dec 1992 | $22.17 | $23.17 | $22.08 | $22.67 | +2.64% | 4,584,150 |
| Nov 1992 | $20.50 | $22.33 | $20.42 | $22.08 | +7.29% | 2,706,600 |
| Oct 1992 | $20.17 | $21.25 | $19.33 | $20.58 | +2.92% | 4,100,250 |
| Sep 1992 | $20.00 | $20.92 | $19.75 | $20.00 | -0.83% | 4,881,900 |
| Aug 1992 | $20.50 | $20.75 | $19.67 | $20.17 | -1.63% | 4,665,000 |
| Jul 1992 | $21.42 | $21.67 | $19.83 | $20.50 | -3.91% | 4,001,250 |
| Jun 1992 | $21.83 | $22.08 | $20.83 | $21.33 | -1.54% | 3,668,850 |
| May 1992 | $21.92 | $22.33 | $20.83 | $21.67 | -1.52% | 4,267,350 |
| Apr 1992 | $21.17 | $22.08 | $20.22 | $22.00 | +3.67% | 5,312,700 |
| Mar 1992 | $21.00 | $22.44 | $20.56 | $21.22 | +1.33% | 6,888,150 |
| Feb 1992 | $20.39 | $21.17 | $19.67 | $20.94 | +2.45% | 4,118,850 |
| Jan 1992 | $21.56 | $21.72 | $20.17 | $20.44 | -5.64% | 5,239,125 |
| Dec 1991 | $18.94 | $21.94 | $18.39 | $21.67 | +13.37% | 5,020,425 |
| Nov 1991 | $19.67 | $20.44 | $18.89 | $19.11 | -2.83% | 3,502,125 |
| Oct 1991 | $19.67 | $20.33 | $19.11 | $19.67 | 0.00% | 5,656,275 |
| Sep 1991 | $18.33 | $19.89 | $18.00 | $19.67 | +6.95% | 5,463,450 |
| Aug 1991 | $19.11 | $19.17 | $17.39 | $18.39 | -3.22% | 6,274,125 |
| Jul 1991 | $19.11 | $20.11 | $18.67 | $19.00 | -0.29% | 5,031,900 |
| Jun 1991 | $18.44 | $19.94 | $18.28 | $19.06 | +2.08% | 6,274,350 |
| May 1991 | $17.22 | $18.67 | $17.22 | $18.67 | +8.74% | 7,841,250 |
| Apr 1991 | $17.22 | $17.83 | $16.67 | $17.17 | -0.96% | 7,615,800 |
| Mar 1991 | $18.28 | $18.78 | $17.22 | $17.33 | -4.88% | 5,617,575 |
| Feb 1991 | $16.67 | $18.39 | $16.50 | $18.22 | +8.97% | 6,395,175 |
| Jan 1991 | $16.89 | $17.11 | $15.50 | $16.72 | -0.99% | 3,899,925 |
| Dec 1990 | $16.56 | $17.39 | $16.11 | $16.89 | +2.36% | 3,582,900 |
| Nov 1990 | $15.61 | $16.83 | $15.50 | $16.50 | +5.32% | 3,940,425 |
| Oct 1990 | $15.78 | $16.44 | $15.22 | $15.67 | -0.70% | 5,052,375 |
| Sep 1990 | $15.61 | $16.00 | $15.17 | $15.78 | -1.04% | 6,623,100 |
| Aug 1990 | $16.28 | $16.39 | $14.72 | $15.94 | -2.38% | 10,348,650 |
| Jul 1990 | $17.72 | $17.72 | $15.72 | $16.33 | -7.55% | 9,165,600 |
| Jun 1990 | $18.33 | $18.83 | $17.17 | $17.67 | -3.93% | 5,991,975 |
| May 1990 | $17.67 | $18.44 | $17.56 | $18.39 | +4.75% | 5,610,150 |
| Apr 1990 | $16.61 | $18.06 | $16.56 | $17.56 | +4.64% | 4,639,050 |
| Mar 1990 | $17.00 | $17.78 | $16.67 | $16.78 | -0.66% | 5,735,700 |
| Feb 1990 | $16.94 | $17.67 | $16.61 | $16.89 | -0.33% | 3,710,925 |
| Jan 1990 | $18.56 | $19.00 | $16.67 | $16.94 | -9.23% | 5,669,100 |
| Dec 1989 | $16.67 | $18.83 | $16.67 | $18.67 | +11.26% | 5,149,800 |
| Nov 1989 | $16.94 | $17.11 | $16.22 | $16.78 | -0.33% | 5,177,250 |
| Oct 1989 | $17.50 | $17.83 | $16.39 | $16.83 | -3.81% | 8,395,875 |
| Sep 1989 | $18.72 | $19.00 | $17.22 | $17.50 | -6.80% | 4,833,000 |
| Aug 1989 | $19.11 | $19.17 | $17.56 | $18.78 | -1.46% | 5,933,925 |
| Jul 1989 | $17.33 | $19.06 | $16.83 | $19.06 | +9.94% | 7,808,400 |
| Jun 1989 | $18.78 | $19.33 | $17.11 | $17.33 | -7.96% | 8,968,275 |
| May 1989 | $17.94 | $19.33 | $17.22 | $18.83 | +4.95% | 7,635,825 |
| Apr 1989 | $16.39 | $18.11 | $16.11 | $17.94 | +9.49% | 5,791,275 |
| Mar 1989 | $16.17 | $16.78 | $15.72 | $16.39 | +1.72% | 4,564,350 |
| Feb 1989 | $16.89 | $17.22 | $15.83 | $16.11 | -4.92% | 4,289,850 |
| Jan 1989 | $15.78 | $17.06 | $15.50 | $16.94 | +7.39% | 5,976,900 |
| Dec 1988 | $15.89 | $16.17 | $15.50 | $15.78 | -0.70% | 3,489,975 |
| Nov 1988 | $16.67 | $16.83 | $15.22 | $15.89 | -5.30% | 4,705,875 |
| Oct 1988 | $16.44 | $17.28 | $16.17 | $16.78 | +2.03% | 5,244,075 |
| Sep 1988 | $15.39 | $16.61 | $15.28 | $16.44 | +6.47% | 4,068,450 |
| Aug 1988 | $15.61 | $15.72 | $14.44 | $15.44 | -1.77% | 6,972,975 |
| Jul 1988 | $16.89 | $17.11 | $14.83 | $15.72 | -7.21% | 5,966,775 |
| Jun 1988 | $16.22 | $17.44 | $15.94 | $16.94 | +5.17% | 5,787,000 |
| May 1988 | $16.72 | $16.89 | $15.39 | $16.11 | -3.65% | 4,101,750 |
| Apr 1988 | $16.83 | $18.11 | $16.22 | $16.72 | -1.31% | 3,879,900 |
| Mar 1988 | $17.17 | $18.17 | $16.94 | $16.94 | -1.93% | 6,425,775 |
| Feb 1988 | $16.22 | $17.33 | $15.67 | $17.28 | +7.24% | 5,832,225 |
| Jan 1988 | $15.83 | $17.33 | $15.56 | $16.11 | +3.20% | 9,595,575 |
| Dec 1987 | $14.78 | $16.44 | $13.78 | $15.61 | +5.64% | 5,301,225 |
| Nov 1987 | $14.67 | $16.94 | $13.39 | $14.78 | +0.76% | 4,980,825 |
| Oct 1987 | $17.83 | $18.72 | $12.11 | $14.67 | -18.27% | 10,808,325 |
| Sep 1987 | $17.33 | $18.78 | $16.89 | $17.94 | -3.87% | 5,532,075 |
| Aug 1987 | $18.11 | $19.72 | $17.22 | $18.67 | +3.38% | 5,331,375 |
| Jul 1987 | $16.61 | $18.22 | $16.11 | $18.06 | +9.43% | 4,210,200 |
| Jun 1987 | $14.94 | $17.56 | $14.39 | $16.50 | +7.22% | 5,019,300 |
| May 1987 | $15.15 | $15.83 | $14.04 | $15.39 | +1.84% | 5,066,668 |
| Apr 1987 | $14.93 | $16.00 | $14.67 | $15.11 | +0.49% | 6,171,531 |
| Mar 1987 | $15.11 | $16.07 | $14.74 | $15.04 | -0.25% | 5,332,505 |
| Feb 1987 | $15.04 | $15.67 | $13.96 | $15.07 | -0.24% | 4,308,868 |
| Jan 1987 | $12.81 | $15.11 | $12.81 | $15.11 | +18.26% | 5,695,656 |
| Dec 1986 | $13.48 | $13.93 | $12.67 | $12.78 | -4.17% | 5,789,480 |
| Nov 1986 | $12.96 | $14.00 | $12.48 | $13.33 | +3.45% | 4,012,878 |
| Oct 1986 | $12.37 | $13.26 | $12.30 | $12.89 | +4.82% | 3,198,154 |
| Sep 1986 | $13.37 | $13.70 | $11.85 | $12.30 | -10.27% | 5,082,418 |
| Aug 1986 | $13.37 | $13.70 | $12.93 | $13.70 | +1.65% | 4,227,531 |
| Jul 1986 | $13.63 | $14.15 | $12.89 | $13.48 | -0.82% | 4,908,944 |
| Jun 1986 | $14.07 | $14.26 | $13.19 | $13.59 | -3.42% | 4,249,806 |
| May 1986 | $13.07 | $14.33 | $12.74 | $14.07 | +7.34% | 4,562,667 |
| Apr 1986 | $12.81 | $13.33 | $12.11 | $13.11 | +2.31% | 5,805,342 |
| Mar 1986 | $11.56 | $13.33 | $11.07 | $12.81 | +10.90% | 5,827,279 |
| Feb 1986 | $10.81 | $12.07 | $10.70 | $11.56 | +6.48% | 5,493,492 |
| Jan 1986 | $11.26 | $11.30 | $10.48 | $10.85 | -3.93% | 4,306,844 |
| Dec 1985 | $9.96 | $11.33 | $9.78 | $11.30 | +12.55% | 7,304,180 |
| Nov 1985 | $9.19 | $10.15 | $9.11 | $10.04 | +8.84% | 6,358,166 |
| Oct 1985 | $9.33 | $9.48 | $9.04 | $9.22 | -0.40% | 3,957,192 |
| Sep 1985 | $9.19 | $9.37 | $9.04 | $9.26 | +1.22% | 3,818,817 |
| Aug 1985 | $9.59 | $9.70 | $8.93 | $9.15 | -3.89% | 5,038,205 |
| Jul 1985 | $9.89 | $10.00 | $9.04 | $9.52 | -4.10% | 6,843,493 |
| Jun 1985 | $9.74 | $10.15 | $9.33 | $9.93 | +1.90% | 4,995,004 |
| May 1985 | $9.19 | $10.04 | $9.07 | $9.74 | +5.62% | 3,706,095 |
| Apr 1985 | $9.63 | $9.81 | $9.19 | $9.22 | -3.86% | 3,461,405 |
| Mar 1985 | $10.15 | $10.48 | $9.19 | $9.59 | -6.16% | 4,213,354 |
| Feb 1985 | $10.48 | $10.67 | $10.11 | $10.22 | -2.82% | 5,112,792 |
| Jan 1985 | $9.41 | $10.67 | $9.15 | $10.52 | +11.81% | 6,647,743 |
| Dec 1984 | $9.15 | $9.63 | $8.56 | $9.41 | +2.01% | 4,252,505 |
| Nov 1984 | $9.81 | $9.93 | $9.19 | $9.22 | -5.32% | 3,638,255 |
| Oct 1984 | $9.26 | $10.00 | $9.15 | $9.74 | +4.37% | 5,023,692 |
| Sep 1984 | $8.89 | $9.44 | $8.59 | $9.33 | +3.28% | 5,469,193 |
| Aug 1984 | $8.26 | $9.78 | $8.26 | $9.04 | +9.42% | 6,687,905 |
| Jul 1984 | $8.19 | $8.33 | $7.74 | $8.26 | +1.36% | 6,049,355 |
| Jun 1984 | $8.19 | $8.63 | $7.37 | $8.15 | 0.00% | 3,570,416 |
| May 1984 | $7.85 | $8.59 | $7.67 | $8.15 | +3.77% | 4,344,980 |
| Apr 1984 | $7.60 | $8.22 | $7.11 | $7.85 | +2.58% | 3,846,832 |
| Mar 1984 | $7.75 | $8.35 | $7.36 | $7.65 | -1.90% | 5,406,752 |
| Feb 1984 | $8.64 | $8.72 | $7.33 | $7.80 | -9.46% | 4,832,160 |
| Jan 1984 | $8.89 | $9.38 | $8.62 | $8.62 | -3.06% | 4,117,335 |
| Dec 1983 | $8.72 | $9.19 | $8.44 | $8.89 | +1.70% | 4,655,984 |
| Nov 1983 | $8.62 | $8.84 | $8.37 | $8.74 | +1.43% | 5,920,597 |
| Oct 1983 | $8.64 | $9.01 | $8.42 | $8.62 | -0.57% | 2,343,940 |
| Sep 1983 | $8.27 | $9.04 | $8.20 | $8.67 | +4.15% | 4,350,210 |
| Aug 1983 | $8.59 | $8.77 | $8.15 | $8.32 | -3.71% | 4,513,224 |
| Jul 1983 | $9.38 | $9.56 | $8.64 | $8.64 | -7.89% | 5,239,181 |
| Jun 1983 | $8.30 | $9.51 | $8.12 | $9.38 | +13.09% | 9,854,665 |
| May 1983 | $8.05 | $8.62 | $7.83 | $8.30 | +1.21% | 10,445,459 |
| Apr 1983 | $8.52 | $8.52 | $7.60 | $8.20 | -4.32% | 8,328,322 |
| Mar 1983 | $8.17 | $8.94 | $8.12 | $8.57 | +4.83% | 7,865,100 |
| Feb 1983 | $8.27 | $8.81 | $8.00 | $8.17 | -1.19% | 5,472,566 |
| Jan 1983 | $8.94 | $8.96 | $7.70 | $8.27 | -7.46% | 6,296,234 |
| Dec 1982 | $8.62 | $9.36 | $8.37 | $8.94 | +2.84% | 4,774,956 |
| Nov 1982 | $7.60 | $8.81 | $7.56 | $8.69 | +14.29% | 6,127,653 |
| Oct 1982 | $7.11 | $8.12 | $6.81 | $7.60 | +6.94% | 9,057,321 |
| Sep 1982 | $7.38 | $7.73 | $7.11 | $7.11 | -3.03% | 9,392,966 |
| Aug 1982 | $6.49 | $7.33 | $5.88 | $7.33 | +13.79% | 9,144,396 |
| Jul 1982 | $7.23 | $7.23 | $6.44 | $6.44 | -10.92% | 5,442,697 |
| Jun 1982 | $6.94 | $7.23 | $6.42 | $7.23 | +4.27% | 6,515,948 |
| May 1982 | $7.36 | $7.48 | $6.81 | $6.94 | -5.70% | 4,686,864 |
| Apr 1982 | $6.96 | $7.60 | $6.89 | $7.36 | +6.05% | 3,811,054 |
| Mar 1982 | $6.59 | $7.31 | $6.37 | $6.94 | +5.24% | 8,634,603 |
| Feb 1982 | $6.59 | $6.64 | $6.37 | $6.59 | 0.00% | 3,216,210 |
| Jan 1982 | $6.17 | $6.64 | $5.90 | $6.59 | +6.80% | 5,721,133 |
| Dec 1981 | $6.62 | $6.62 | $5.93 | $6.17 | -6.72% | 2,972,702 |
| Nov 1981 | $6.00 | $6.72 | $6.00 | $6.62 | +10.74% | 4,051,521 |
| Oct 1981 | $5.75 | $6.02 | $5.65 | $5.98 | +3.86% | 3,410,609 |
| Sep 1981 | $6.42 | $6.47 | $5.53 | $5.75 | -11.41% | 2,416,839 |
| Aug 1981 | $6.74 | $6.89 | $6.42 | $6.49 | -3.31% | 2,638,577 |
| Jul 1981 | $6.44 | $6.72 | $6.25 | $6.72 | +4.21% | 1,816,428 |
| Jun 1981 | $6.81 | $7.01 | $6.44 | $6.44 | -5.44% | 2,211,303 |
| May 1981 | $6.37 | $6.91 | $6.05 | $6.81 | +6.98% | 2,855,253 |
| Apr 1981 | $6.91 | $6.99 | $6.35 | $6.37 | -7.86% | 4,142,141 |
| Mar 1981 | $5.48 | $6.96 | $5.38 | $6.91 | +26.13% | 3,542,235 |
| Feb 1981 | $5.65 | $5.73 | $5.23 | $5.48 | -3.06% | 1,640,758 |
| Jan 1981 | $5.19 | $5.85 | $5.14 | $5.65 | +9.05% | 2,192,066 |
| Dec 1980 | $5.53 | $5.63 | $5.11 | $5.19 | -6.25% | 3,916,858 |
| Nov 1980 | $5.28 | $5.93 | $5.23 | $5.53 | +4.67% | 2,566,688 |
| Oct 1980 | $5.38 | $5.90 | $5.09 | $5.28 | -1.83% | 3,114,958 |
| Sep 1980 | $5.04 | $5.70 | $4.91 | $5.38 | +6.86% | 4,483,859 |
| Aug 1980 | $5.23 | $5.46 | $4.91 | $5.04 | -4.23% | 1,632,659 |
| Jul 1980 | $4.67 | $5.73 | $4.67 | $5.26 | +12.70% | 2,749,954 |
| Jun 1980 | $4.47 | $4.84 | $4.35 | $4.67 | +3.28% | 1,670,121 |
| May 1980 | $4.07 | $4.62 | $3.93 | $4.52 | +10.91% | 1,742,011 |
| Apr 1980 | $4.52 | $4.54 | $3.95 | $4.07 | -9.84% | 2,327,232 |
| Mar 1980 | $4.15 | $4.52 | $4.15 | $4.52 | – | 1,314,226 |
Seasonality
GPC 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 | 0.2% | -0.1% | -2.4% | 2.1% | -0.5% | 3.7% | 2.0% | 0.9% | 1.2% | -2.5% | 4.3% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 13.0% | -14.2% | -10.5% | 1.4% | -8.0% | 20.8% | 5.4% | 9.1% | -6.6% | -3.8% | ||
| 2025 | -0.4% | 7.4% | -3.8% | -1.3% | 7.6% | -3.3% | 6.2% | 8.1% | 0.2% | -8.1% | 2.4% | -5.0% |
| 2024 | 1.2% | 7.1% | 3.8% | 1.5% | -8.3% | -3.4% | 6.4% | -2.6% | -1.8% | -17.9% | 10.5% | -7.1% |
| 2023 | -3.3% | 5.4% | -4.9% | 0.6% | -11.5% | 14.4% | -8.0% | -1.3% | -5.5% | -10.7% | 3.8% | 4.3% |
| 2022 | -5.0% | -8.3% | 3.9% | 3.2% | 5.1% | -2.1% | 14.9% | 2.1% | -3.7% | 19.1% | 3.1% | -4.9% |
| 2021 | -6.5% | 12.2% | 10.5% | 8.1% | 4.9% | -2.9% | 0.4% | -3.7% | -0.1% | 8.1% | -2.6% | 10.5% |
| 2020 | -11.9% | -6.8% | -22.1% | 17.7% | 5.2% | 5.2% | 3.7% | 4.8% | 1.6% | -5.0% | 8.8% | 2.9% |
| 2019 | 4.0% | 9.0% | 3.7% | -8.5% | -3.5% | 5.5% | -6.2% | -7.0% | 11.2% | 3.0% | 1.7% | 2.5% |
| 2018 | 9.5% | -11.8% | -1.4% | -1.7% | 2.8% | 1.9% | 6.0% | 2.6% | 0.3% | -1.5% | 5.9% | -6.8% |
| 2017 | 1.3% | -1.1% | -2.7% | -0.4% | 0.7% | 0.9% | -8.4% | -2.5% | 16.4% | -7.8% | 5.4% | 2.9% |