Coca Cola Co (KO) stock
KONYSEBeveragesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Oct 28, 2026Score 21/3029% above fair value
$94.08+1.26 (+1.36%)
Close on Oct 30, 2026Market cap $404.78BP/E 28.3Yield 2.17%
Price history
Coca Cola share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.08
+1.36% on the day
52-week range
$67.27 – $95.37
-1.4% from the high
Change over 52 weeks
+36.4%
From $68.98 on Oct 30, 2025
Average volume
16.55M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $86.23 | $95.37 | $85.13 | $94.08 | +9.29% | 372,371,560 |
| Sep 2026 | $89.59 | $90.36 | $86.07 | $86.08 | -2.92% | 324,826,269 |
| Aug 2026 | $88.48 | $92.49 | $85.16 | $88.67 | +1.23% | 304,705,201 |
| Jul 2026 | $81.70 | $90.92 | $80.83 | $87.59 | +7.78% | 386,896,210 |
| Jun 2026 | $78.58 | $84.04 | $76.81 | $81.27 | +2.86% | 426,722,590 |
| May 2026 | $79.29 | $82.66 | $77.73 | $79.01 | +0.32% | 294,653,201 |
| Apr 2026 | $76.15 | $80.32 | $74.55 | $78.76 | +3.56% | 292,331,877 |
| Mar 2026 | $81.25 | $81.40 | $74.07 | $76.05 | -6.76% | 371,628,190 |
| Feb 2026 | $75.01 | $82.00 | $74.40 | $81.56 | +9.02% | 390,415,130 |
| Jan 2026 | $69.85 | $74.90 | $67.27 | $74.81 | +7.01% | 369,850,220 |
| Dec 2025 | $72.60 | $72.91 | $68.79 | $69.91 | -4.39% | 346,183,566 |
| Nov 2025 | $68.80 | $73.23 | $67.66 | $73.12 | +6.12% | 312,924,499 |
| Oct 2025 | $66.51 | $71.62 | $65.84 | $68.90 | +3.89% | 360,044,220 |
| Sep 2025 | $68.96 | $69.46 | $65.35 | $66.32 | -3.87% | 389,551,960 |
| Aug 2025 | $68.60 | $71.71 | $68.27 | $68.99 | +1.62% | 271,343,738 |
| Jul 2025 | $70.99 | $72.45 | $67.74 | $67.89 | -4.04% | 358,551,537 |
| Jun 2025 | $72.03 | $72.69 | $68.78 | $70.75 | -1.87% | 325,009,836 |
| May 2025 | $72.00 | $72.69 | $68.58 | $72.10 | -0.62% | 318,350,468 |
| Apr 2025 | $71.68 | $74.38 | $66.05 | $72.55 | +1.30% | 408,239,490 |
| Mar 2025 | $70.24 | $73.22 | $68.18 | $71.62 | +0.58% | 422,865,370 |
| Feb 2025 | $63.18 | $71.77 | $62.35 | $71.21 | +12.18% | 346,113,880 |
| Jan 2025 | $62.35 | $64.29 | $60.62 | $63.48 | +1.96% | 323,461,070 |
| Dec 2024 | $64.05 | $64.19 | $61.53 | $62.26 | -2.84% | 391,135,781 |
| Nov 2024 | $65.47 | $65.66 | $61.39 | $64.08 | -1.88% | 332,060,970 |
| Oct 2024 | $72.10 | $72.75 | $65.26 | $65.31 | -9.11% | 295,545,872 |
| Sep 2024 | $72.44 | $73.53 | $70.38 | $71.86 | -0.84% | 306,272,610 |
| Aug 2024 | $67.00 | $72.57 | $66.70 | $72.47 | +8.59% | 311,241,657 |
| Jul 2024 | $64.03 | $67.83 | $62.29 | $66.74 | +4.85% | 257,590,187 |
| Jun 2024 | $62.71 | $64.36 | $61.95 | $63.65 | +1.14% | 222,367,038 |
| May 2024 | $61.80 | $63.76 | $61.07 | $62.93 | +1.88% | 238,750,265 |
| Apr 2024 | $61.18 | $62.83 | $57.93 | $61.77 | +0.96% | 300,611,220 |
| Mar 2024 | $59.90 | $61.43 | $58.97 | $61.18 | +1.93% | 287,620,150 |
| Feb 2024 | $59.57 | $61.62 | $58.79 | $60.02 | +0.89% | 284,359,924 |
| Jan 2024 | $58.80 | $60.46 | $58.66 | $59.49 | +0.95% | 293,893,552 |
| Dec 2023 | $58.27 | $60.04 | $57.47 | $58.93 | +0.84% | 313,528,708 |
| Nov 2023 | $56.80 | $58.83 | $56.06 | $58.44 | +3.45% | 274,974,964 |
| Oct 2023 | $55.91 | $56.72 | $51.55 | $56.49 | +0.91% | 387,969,970 |
| Sep 2023 | $60.00 | $60.13 | $55.62 | $55.98 | -6.43% | 310,415,210 |
| Aug 2023 | $62.09 | $62.59 | $59.81 | $59.83 | -3.39% | 204,582,941 |
| Jul 2023 | $60.20 | $63.27 | $58.84 | $61.93 | +2.84% | 256,313,193 |
| Jun 2023 | $59.94 | $62.17 | $59.77 | $60.22 | +0.94% | 319,447,575 |
| May 2023 | $64.15 | $64.69 | $59.37 | $59.66 | -7.00% | 295,754,786 |
| Apr 2023 | $62.30 | $64.99 | $61.86 | $64.15 | +3.42% | 213,353,813 |
| Mar 2023 | $59.13 | $62.25 | $58.37 | $62.03 | +4.23% | 335,471,998 |
| Feb 2023 | $61.14 | $61.58 | $58.88 | $59.51 | -2.95% | 265,890,820 |
| Jan 2023 | $63.56 | $63.72 | $59.40 | $61.32 | -3.60% | 260,737,233 |
| Dec 2022 | $63.61 | $64.70 | $62.33 | $63.61 | 0.00% | 245,987,479 |
| Nov 2022 | $60.03 | $63.68 | $58.10 | $63.61 | +6.28% | 269,992,804 |
| Oct 2022 | $56.36 | $60.91 | $54.02 | $59.85 | +6.84% | 325,964,530 |
| Sep 2022 | $61.58 | $62.88 | $55.91 | $56.02 | -9.22% | 317,560,930 |
| Aug 2022 | $64.09 | $65.47 | $61.70 | $61.71 | -3.83% | 223,179,471 |
| Jul 2022 | $63.12 | $64.45 | $60.79 | $64.17 | +2.00% | 275,808,100 |
| Jun 2022 | $63.42 | $63.77 | $58.25 | $62.91 | -0.74% | 353,200,930 |
| May 2022 | $65.28 | $66.38 | $59.66 | $63.38 | -1.90% | 459,881,920 |
| Apr 2022 | $62.33 | $67.20 | $61.72 | $64.61 | +4.21% | 319,601,930 |
| Mar 2022 | $62.14 | $63.02 | $57.50 | $62.00 | -0.39% | 426,925,360 |
| Feb 2022 | $60.91 | $62.90 | $59.22 | $62.24 | +2.02% | 396,001,370 |
| Jan 2022 | $58.82 | $61.45 | $58.38 | $61.01 | +3.04% | 407,921,000 |
| Dec 2021 | $52.98 | $59.35 | $52.28 | $59.21 | +12.89% | 426,820,195 |
| Nov 2021 | $56.39 | $57.16 | $52.44 | $52.45 | -6.95% | 286,684,502 |
| Oct 2021 | $52.78 | $56.47 | $52.40 | $56.37 | +7.43% | 331,813,400 |
| Sep 2021 | $56.38 | $57.03 | $52.43 | $52.47 | -6.82% | 334,514,117 |
| Aug 2021 | $57.20 | $57.56 | $55.45 | $56.31 | -1.26% | 220,336,606 |
| Jul 2021 | $54.34 | $57.56 | $53.55 | $57.03 | +5.40% | 293,386,065 |
| Jun 2021 | $55.34 | $56.48 | $53.72 | $54.11 | -2.13% | 305,858,644 |
| May 2021 | $54.27 | $55.71 | $53.61 | $55.29 | +2.43% | 306,740,782 |
| Apr 2021 | $52.96 | $54.87 | $52.29 | $53.98 | +2.41% | 270,810,707 |
| Mar 2021 | $49.44 | $53.94 | $49.40 | $52.71 | +7.59% | 452,193,540 |
| Feb 2021 | $48.27 | $51.51 | $48.18 | $48.99 | +1.74% | 301,081,230 |
| Jan 2021 | $54.27 | $54.63 | $48.11 | $48.15 | -12.20% | 457,219,050 |
| Dec 2020 | $52.14 | $54.93 | $51.64 | $54.84 | +6.28% | 303,491,149 |
| Nov 2020 | $48.75 | $54.62 | $48.24 | $51.60 | +7.37% | 339,344,582 |
| Oct 2020 | $49.44 | $51.53 | $47.30 | $48.06 | -2.65% | 292,200,333 |
| Sep 2020 | $49.31 | $52.14 | $47.56 | $49.37 | -0.32% | 341,642,800 |
| Aug 2020 | $47.14 | $50.07 | $46.22 | $49.53 | +4.85% | 252,185,131 |
| Jul 2020 | $44.93 | $49.28 | $43.83 | $47.24 | +5.73% | 369,306,530 |
| Jun 2020 | $46.66 | $49.97 | $43.51 | $44.68 | -4.28% | 399,208,429 |
| May 2020 | $45.62 | $47.46 | $43.20 | $46.68 | +1.72% | 382,789,720 |
| Apr 2020 | $42.48 | $49.73 | $41.80 | $45.89 | +3.71% | 395,217,720 |
| Mar 2020 | $53.93 | $59.00 | $36.27 | $44.25 | -17.27% | 693,453,040 |
| Feb 2020 | $58.75 | $60.13 | $51.58 | $53.49 | -8.41% | 245,606,367 |
| Jan 2020 | $55.32 | $59.08 | $54.09 | $58.40 | +5.51% | 286,372,195 |
| Dec 2019 | $53.32 | $55.45 | $52.85 | $55.35 | +3.65% | 233,757,897 |
| Nov 2019 | $54.63 | $54.74 | $51.58 | $53.40 | -1.89% | 226,310,662 |
| Oct 2019 | $54.53 | $55.39 | $52.82 | $54.43 | -0.02% | 250,029,456 |
| Sep 2019 | $54.98 | $55.92 | $53.63 | $54.44 | -1.09% | 219,213,757 |
| Aug 2019 | $52.78 | $55.34 | $51.40 | $55.04 | +4.58% | 271,990,277 |
| Jul 2019 | $51.07 | $54.82 | $50.78 | $52.63 | +3.36% | 257,700,693 |
| Jun 2019 | $49.16 | $52.20 | $49.02 | $50.92 | +3.64% | 248,587,824 |
| May 2019 | $48.95 | $49.90 | $47.07 | $49.13 | +0.14% | 258,272,897 |
| Apr 2019 | $46.99 | $49.18 | $46.04 | $49.06 | +4.69% | 235,410,956 |
| Mar 2019 | $45.47 | $46.92 | $44.61 | $46.86 | +3.35% | 355,475,166 |
| Feb 2019 | $48.48 | $49.94 | $44.42 | $45.34 | -5.80% | 385,877,809 |
| Jan 2019 | $46.94 | $48.78 | $46.34 | $48.13 | +1.65% | 287,436,992 |
| Dec 2018 | $49.87 | $50.51 | $45.66 | $47.35 | -6.05% | 301,936,480 |
| Nov 2018 | $47.81 | $50.84 | $47.30 | $50.40 | +5.26% | 277,658,753 |
| Oct 2018 | $46.17 | $48.08 | $44.25 | $47.88 | +3.66% | 318,627,587 |
| Sep 2018 | $44.60 | $46.69 | $44.51 | $46.19 | +3.63% | 192,265,554 |
| Aug 2018 | $46.45 | $46.87 | $44.39 | $44.57 | -4.42% | 229,455,744 |
| Jul 2018 | $43.78 | $46.67 | $43.58 | $46.63 | +6.32% | 207,447,499 |
| Jun 2018 | $43.10 | $44.52 | $42.96 | $43.86 | +2.00% | 259,762,832 |
| May 2018 | $42.96 | $43.28 | $41.45 | $43.00 | -0.49% | 251,899,742 |
| Apr 2018 | $43.44 | $45.03 | $41.91 | $43.21 | -0.51% | 254,823,816 |
| Mar 2018 | $43.10 | $45.09 | $42.25 | $43.43 | +0.49% | 276,354,614 |
| Feb 2018 | $47.41 | $47.73 | $42.19 | $43.22 | -9.18% | 292,032,236 |
| Jan 2018 | $45.91 | $48.62 | $45.34 | $47.59 | +3.73% | 252,369,176 |
| Dec 2017 | $45.80 | $46.48 | $44.92 | $45.88 | +0.24% | 207,724,491 |
| Nov 2017 | $45.75 | $47.48 | $45.03 | $45.77 | -0.46% | 217,493,365 |
| Oct 2017 | $45.05 | $46.79 | $44.75 | $45.98 | +2.16% | 192,220,610 |
| Sep 2017 | $45.64 | $46.98 | $44.38 | $45.01 | -1.19% | 197,689,364 |
| Aug 2017 | $45.97 | $46.34 | $45.25 | $45.55 | -0.63% | 207,856,088 |
| Jul 2017 | $45.11 | $46.43 | $44.15 | $45.84 | +2.21% | 194,532,538 |
| Jun 2017 | $45.45 | $46.06 | $44.65 | $44.85 | -1.36% | 241,250,319 |
| May 2017 | $43.15 | $45.70 | $43.10 | $45.47 | +5.38% | 249,239,952 |
| Apr 2017 | $42.58 | $43.79 | $42.27 | $43.15 | +1.67% | 232,158,031 |
| Mar 2017 | $42.01 | $42.70 | $41.74 | $42.44 | +1.14% | 338,780,334 |
| Feb 2017 | $41.52 | $42.15 | $40.22 | $41.96 | +0.94% | 333,884,818 |
| Jan 2017 | $41.50 | $42.25 | $40.69 | $41.57 | +0.27% | 240,152,847 |
| Dec 2016 | $40.31 | $42.22 | $39.88 | $41.46 | +2.75% | 283,251,985 |
| Nov 2016 | $42.40 | $42.98 | $40.35 | $40.35 | -4.83% | 316,125,898 |
| Oct 2016 | $42.31 | $43.03 | $41.40 | $42.40 | +0.19% | 264,827,910 |
| Sep 2016 | $43.21 | $43.83 | $41.85 | $42.32 | -2.56% | 251,007,200 |
| Aug 2016 | $43.69 | $44.33 | $43.08 | $43.43 | -0.46% | 235,118,300 |
| Jul 2016 | $45.33 | $45.94 | $43.10 | $43.63 | -3.75% | 235,959,400 |
| Jun 2016 | $44.60 | $46.01 | $43.32 | $45.33 | +1.64% | 265,492,600 |
| May 2016 | $44.57 | $45.90 | $43.94 | $44.60 | -0.45% | 230,295,800 |
| Apr 2016 | $46.14 | $47.13 | $42.87 | $44.80 | -3.43% | 317,337,800 |
| Mar 2016 | $43.38 | $46.88 | $43.17 | $46.39 | +7.56% | 347,238,100 |
| Feb 2016 | $42.60 | $44.18 | $41.90 | $43.13 | +0.49% | 304,133,400 |
| Jan 2016 | $42.34 | $43.26 | $40.75 | $42.92 | -0.09% | 317,920,800 |
| Dec 2015 | $42.73 | $43.91 | $41.97 | $42.96 | +0.80% | 286,672,000 |
| Nov 2015 | $42.32 | $43.60 | $41.34 | $42.62 | +0.64% | 252,129,100 |
| Oct 2015 | $40.22 | $43.85 | $39.36 | $42.35 | +5.56% | 366,307,300 |
| Sep 2015 | $38.67 | $40.23 | $37.84 | $40.12 | +2.03% | 347,283,900 |
| Aug 2015 | $40.85 | $42.25 | $36.56 | $39.32 | -4.28% | 342,886,000 |
| Jul 2015 | $39.38 | $41.60 | $39.22 | $41.08 | +4.72% | 268,100,000 |
| Jun 2015 | $41.36 | $41.41 | $39.12 | $39.23 | -4.22% | 288,290,300 |
| May 2015 | $40.58 | $41.69 | $40.39 | $40.96 | +0.99% | 230,592,600 |
| Apr 2015 | $40.79 | $41.61 | $40.10 | $40.56 | +0.02% | 284,020,300 |
| Mar 2015 | $43.30 | $43.30 | $39.61 | $40.55 | -6.35% | 370,738,500 |
| Feb 2015 | $41.21 | $43.66 | $40.90 | $43.30 | +5.17% | 291,647,700 |
| Jan 2015 | $42.26 | $43.83 | $41.11 | $41.17 | -2.49% | 293,092,200 |
| Dec 2014 | $44.18 | $44.77 | $39.80 | $42.22 | -5.82% | 326,860,800 |
| Nov 2014 | $41.79 | $45.00 | $41.59 | $44.83 | +7.04% | 254,105,000 |
| Oct 2014 | $42.55 | $44.87 | $40.10 | $41.88 | -1.83% | 529,864,600 |
| Sep 2014 | $41.52 | $42.81 | $41.18 | $42.66 | +2.25% | 314,829,200 |
| Aug 2014 | $39.13 | $41.75 | $39.06 | $41.72 | +6.18% | 247,865,300 |
| Jul 2014 | $42.39 | $42.57 | $39.25 | $39.29 | -7.25% | 282,905,200 |
| Jun 2014 | $40.75 | $42.49 | $40.15 | $42.36 | +3.54% | 281,955,100 |
| May 2014 | $40.79 | $41.22 | $40.26 | $40.91 | +0.29% | 213,626,400 |
| Apr 2014 | $38.53 | $41.28 | $38.04 | $40.79 | +5.51% | 382,724,700 |
| Mar 2014 | $37.88 | $39.03 | $37.85 | $38.66 | +1.20% | 349,073,700 |
| Feb 2014 | $38.02 | $39.02 | $36.89 | $38.20 | +1.00% | 385,231,900 |
| Jan 2014 | $41.12 | $41.23 | $37.72 | $37.82 | -8.45% | 289,400,900 |
| Dec 2013 | $40.10 | $41.39 | $38.87 | $41.31 | +2.79% | 301,144,500 |
| Nov 2013 | $39.57 | $40.88 | $39.22 | $40.19 | +1.57% | 267,950,200 |
| Oct 2013 | $38.00 | $39.96 | $36.83 | $39.57 | +4.46% | 378,979,000 |
| Sep 2013 | $38.27 | $39.67 | $37.75 | $37.88 | -0.79% | 300,960,000 |
| Aug 2013 | $40.40 | $40.75 | $37.80 | $38.18 | -4.74% | 296,801,300 |
| Jul 2013 | $40.50 | $41.25 | $39.50 | $40.08 | -0.07% | 260,921,100 |
| Jun 2013 | $39.95 | $41.73 | $38.97 | $40.11 | +0.30% | 305,808,000 |
| May 2013 | $42.15 | $43.43 | $39.99 | $39.99 | -5.53% | 288,223,000 |
| Apr 2013 | $40.39 | $42.96 | $39.77 | $42.33 | +4.67% | 317,772,200 |
| Mar 2013 | $38.49 | $40.70 | $38.45 | $40.44 | +4.44% | 288,428,800 |
| Feb 2013 | $37.54 | $39.06 | $36.54 | $38.72 | +3.97% | 324,939,300 |
| Jan 2013 | $36.99 | $37.87 | $36.52 | $37.24 | +2.73% | 302,757,300 |
| Dec 2012 | $37.90 | $37.99 | $35.58 | $36.25 | -4.40% | 269,626,400 |
| Nov 2012 | $37.15 | $37.98 | $35.86 | $37.92 | +1.99% | 261,448,200 |
| Oct 2012 | $38.16 | $38.83 | $36.54 | $37.18 | -1.98% | 293,829,600 |
| Sep 2012 | $37.52 | $39.00 | $37.11 | $37.93 | +1.42% | 469,561,900 |
| Aug 2012 | $40.49 | $40.63 | $37.13 | $37.40 | -7.43% | 308,129,200 |
| Jul 2012 | $39.05 | $40.67 | $38.05 | $40.40 | +3.34% | 289,020,200 |
| Jun 2012 | $37.00 | $39.10 | $36.28 | $39.10 | +4.63% | 279,573,200 |
| May 2012 | $38.27 | $38.87 | $36.74 | $37.37 | -2.08% | 335,390,800 |
| Apr 2012 | $36.92 | $38.91 | $35.91 | $38.16 | +3.12% | 292,370,000 |
| Mar 2012 | $34.94 | $37.20 | $34.25 | $37.01 | +5.94% | 410,250,600 |
| Feb 2012 | $33.94 | $34.99 | $33.71 | $34.93 | +3.45% | 287,665,000 |
| Jan 2012 | $35.08 | $35.36 | $33.29 | $33.77 | -3.49% | 300,231,600 |
| Dec 2011 | $33.50 | $35.15 | $32.94 | $34.99 | +4.08% | 309,556,200 |
| Nov 2011 | $33.57 | $34.41 | $32.37 | $33.62 | -1.60% | 338,562,800 |
| Oct 2011 | $33.30 | $34.55 | $31.67 | $34.16 | +1.12% | 406,481,800 |
| Sep 2011 | $35.05 | $35.89 | $33.31 | $33.78 | -4.10% | 517,243,200 |
| Aug 2011 | $34.25 | $35.39 | $31.80 | $35.23 | +3.59% | 647,917,600 |
| Jul 2011 | $33.51 | $34.91 | $33.30 | $34.01 | +1.07% | 325,485,600 |
| Jun 2011 | $33.30 | $33.75 | $32.22 | $33.65 | +0.72% | 349,221,400 |
| May 2011 | $33.88 | $34.39 | $33.15 | $33.41 | -0.96% | 278,651,000 |
| Apr 2011 | $33.45 | $34.24 | $32.91 | $33.73 | +1.69% | 303,736,200 |
| Mar 2011 | $32.14 | $33.43 | $30.65 | $33.17 | +3.79% | 431,192,600 |
| Feb 2011 | $31.44 | $32.38 | $31.07 | $31.96 | +1.70% | 315,007,200 |
| Jan 2011 | $32.94 | $32.94 | $30.95 | $31.43 | -4.44% | 366,736,200 |
| Dec 2010 | $31.97 | $32.94 | $31.85 | $32.89 | +4.12% | 407,087,600 |
| Nov 2010 | $30.69 | $32.32 | $30.61 | $31.59 | +3.02% | 440,370,400 |
| Oct 2010 | $29.52 | $30.88 | $29.26 | $30.66 | +4.78% | 387,123,000 |
| Sep 2010 | $28.19 | $29.62 | $28.14 | $29.26 | +4.72% | 348,528,400 |
| Aug 2010 | $27.91 | $28.70 | $27.46 | $27.94 | +1.40% | 390,193,400 |
| Jul 2010 | $25.15 | $27.66 | $24.74 | $27.56 | +9.96% | 373,304,800 |
| Jun 2010 | $25.56 | $26.54 | $25.01 | $25.06 | -2.49% | 484,671,600 |
| May 2010 | $26.86 | $27.10 | $24.97 | $25.70 | -3.84% | 529,041,000 |
| Apr 2010 | $27.68 | $27.78 | $26.28 | $26.73 | -2.82% | 443,832,000 |
| Mar 2010 | $26.61 | $27.68 | $26.40 | $27.50 | +4.32% | 535,704,600 |
| Feb 2010 | $27.26 | $27.96 | $26.12 | $26.36 | -2.82% | 457,985,600 |
| Jan 2010 | $28.58 | $28.72 | $26.85 | $27.13 | -4.82% | 385,386,200 |
| Dec 2009 | $28.80 | $29.73 | $28.16 | $28.50 | -0.35% | 385,779,200 |
| Nov 2009 | $26.76 | $29.22 | $26.39 | $28.60 | +7.30% | 327,993,600 |
| Oct 2009 | $26.70 | $27.75 | $26.36 | $26.66 | -0.73% | 419,925,800 |
| Sep 2009 | $24.36 | $27.06 | $24.19 | $26.85 | +10.11% | 616,148,600 |
| Aug 2009 | $25.02 | $25.08 | $23.71 | $24.39 | -2.15% | 354,388,000 |
| Jul 2009 | $24.24 | $25.52 | $24.01 | $24.92 | +3.85% | 432,536,800 |
| Jun 2009 | $24.63 | $24.97 | $23.59 | $24.00 | -2.38% | 505,408,000 |
| May 2009 | $21.57 | $24.58 | $21.09 | $24.58 | +14.19% | 547,907,600 |
| Apr 2009 | $21.88 | $22.92 | $21.00 | $21.53 | -2.05% | 461,491,600 |
| Mar 2009 | $20.23 | $22.60 | $18.72 | $21.98 | +7.59% | 623,111,400 |
| Feb 2009 | $21.11 | $22.23 | $20.14 | $20.43 | -4.38% | 490,766,800 |
| Jan 2009 | $22.70 | $23.00 | $20.78 | $21.36 | -5.63% | 460,252,400 |
| Dec 2008 | $23.10 | $23.53 | $21.47 | $22.64 | -3.41% | 567,212,000 |
| Nov 2008 | $22.26 | $23.65 | $20.25 | $23.44 | +6.38% | 582,390,800 |
| Oct 2008 | $26.31 | $27.50 | $20.15 | $22.03 | -16.68% | 928,837,400 |
| Sep 2008 | $26.11 | $27.89 | $24.94 | $26.44 | +1.56% | 605,888,800 |
| Aug 2008 | $25.97 | $27.92 | $25.87 | $26.04 | +1.11% | 379,406,800 |
| Jul 2008 | $25.96 | $26.45 | $24.72 | $25.75 | -0.92% | 619,642,400 |
| Jun 2008 | $28.53 | $29.30 | $25.72 | $25.99 | -9.22% | 558,294,000 |
| May 2008 | $29.31 | $29.75 | $27.92 | $28.63 | -2.73% | 441,352,400 |
| Apr 2008 | $30.51 | $30.92 | $29.19 | $29.44 | -3.29% | 395,178,800 |
| Mar 2008 | $29.18 | $30.95 | $28.38 | $30.44 | +4.12% | 386,203,200 |
| Feb 2008 | $29.65 | $30.25 | $28.66 | $29.23 | -0.92% | 377,515,800 |
| Jan 2008 | $30.73 | $32.80 | $28.25 | $29.50 | -3.86% | 549,924,400 |
| Dec 2007 | $31.05 | $32.16 | $30.61 | $30.69 | -1.18% | 302,636,400 |
| Nov 2007 | $30.82 | $31.73 | $29.83 | $31.05 | +0.55% | 386,323,600 |
| Oct 2007 | $28.81 | $31.08 | $28.46 | $30.88 | +7.46% | 368,842,400 |
| Sep 2007 | $26.84 | $28.89 | $26.60 | $28.74 | +6.86% | 337,784,600 |
| Aug 2007 | $26.18 | $28.43 | $26.09 | $26.89 | +3.20% | 464,685,000 |
| Jul 2007 | $26.33 | $27.25 | $25.90 | $26.06 | -0.38% | 419,410,800 |
| Jun 2007 | $26.51 | $26.57 | $25.52 | $26.16 | -1.28% | 407,538,000 |
| May 2007 | $26.10 | $26.83 | $25.58 | $26.50 | +1.53% | 411,348,800 |
| Apr 2007 | $24.10 | $26.18 | $24.03 | $26.10 | +8.73% | 414,148,400 |
| Mar 2007 | $23.21 | $24.25 | $22.89 | $24.00 | +2.83% | 497,973,800 |
| Feb 2007 | $24.00 | $24.28 | $22.78 | $23.34 | -2.51% | 329,694,800 |
| Jan 2007 | $24.18 | $24.50 | $23.75 | $23.94 | -0.77% | 248,080,400 |
| Dec 2006 | $23.33 | $24.68 | $23.12 | $24.13 | +3.03% | 308,352,800 |
| Nov 2006 | $23.37 | $23.69 | $23.08 | $23.42 | +0.24% | 303,143,000 |
| Oct 2006 | $22.45 | $23.75 | $21.86 | $23.36 | +4.57% | 386,309,000 |
| Sep 2006 | $22.49 | $22.57 | $21.97 | $22.34 | -0.29% | 203,829,800 |
| Aug 2006 | $22.25 | $22.70 | $21.74 | $22.41 | +0.70% | 208,447,600 |
| Jul 2006 | $21.60 | $22.40 | $21.19 | $22.25 | +3.44% | 251,795,800 |
| Jun 2006 | $21.99 | $22.07 | $21.14 | $21.51 | -2.29% | 291,337,400 |
| May 2006 | $21.05 | $22.38 | $20.90 | $22.02 | +4.93% | 352,760,800 |
| Apr 2006 | $21.05 | $21.12 | $20.43 | $20.98 | +0.21% | 219,255,800 |
| Mar 2006 | $20.95 | $21.50 | $20.79 | $20.94 | -0.24% | 288,100,400 |
| Feb 2006 | $20.60 | $21.29 | $20.26 | $20.99 | +1.43% | 268,586,600 |
| Jan 2006 | $20.40 | $21.00 | $19.68 | $20.69 | +2.65% | 283,895,000 |
| Dec 2005 | $21.35 | $21.52 | $20.16 | $20.16 | -5.58% | 272,298,200 |
| Nov 2005 | $21.31 | $21.64 | $20.94 | $21.35 | -0.21% | 234,491,000 |
| Oct 2005 | $21.61 | $21.80 | $20.64 | $21.39 | -0.95% | 270,077,400 |
| Sep 2005 | $21.91 | $22.36 | $20.93 | $21.60 | -1.84% | 282,412,800 |
| Aug 2005 | $22.00 | $22.38 | $21.56 | $22.00 | +0.55% | 237,502,600 |
| Jul 2005 | $20.98 | $22.31 | $20.70 | $21.88 | +4.81% | 241,584,800 |
| Jun 2005 | $22.27 | $22.47 | $20.84 | $20.88 | -6.45% | 221,360,800 |
| May 2005 | $21.75 | $22.63 | $21.62 | $22.32 | +2.74% | 204,585,200 |
| Apr 2005 | $20.92 | $21.75 | $20.37 | $21.72 | +4.25% | 277,122,600 |
| Mar 2005 | $21.40 | $21.93 | $20.46 | $20.84 | -2.64% | 269,174,000 |
| Feb 2005 | $20.75 | $22.08 | $20.57 | $21.40 | +3.16% | 240,506,400 |
| Jan 2005 | $20.95 | $21.00 | $20.28 | $20.75 | -0.36% | 236,828,200 |
| Dec 2004 | $19.73 | $20.96 | $19.65 | $20.82 | +5.93% | 302,644,200 |
| Nov 2004 | $20.35 | $20.87 | $19.61 | $19.66 | -3.32% | 310,454,000 |
| Oct 2004 | $20.24 | $20.57 | $19.15 | $20.33 | +1.52% | 284,754,200 |
| Sep 2004 | $22.40 | $22.94 | $19.62 | $20.03 | -10.42% | 401,326,200 |
| Aug 2004 | $21.90 | $22.45 | $21.53 | $22.36 | +1.94% | 222,663,800 |
| Jul 2004 | $25.26 | $25.70 | $21.40 | $21.93 | -13.11% | 285,865,800 |
| Jun 2004 | $25.60 | $26.38 | $25.05 | $25.24 | -1.69% | 172,463,800 |
| May 2004 | $25.33 | $25.79 | $24.59 | $25.68 | +1.54% | 189,261,400 |
| Apr 2004 | $25.24 | $26.75 | $24.89 | $25.29 | +0.54% | 235,590,000 |
| Mar 2004 | $24.87 | $25.30 | $23.79 | $25.15 | +0.68% | 283,149,600 |
| Feb 2004 | $24.50 | $26.39 | $24.31 | $24.98 | +1.46% | 194,736,000 |
| Jan 2004 | $25.40 | $25.50 | $24.33 | $24.62 | -2.98% | 188,973,000 |
| Dec 2003 | $23.33 | $25.45 | $23.20 | $25.38 | +9.14% | 223,663,000 |
| Nov 2003 | $23.20 | $23.59 | $23.06 | $23.25 | +0.22% | 132,970,000 |
| Oct 2003 | $21.50 | $23.20 | $21.50 | $23.20 | +8.01% | 217,157,200 |
| Sep 2003 | $21.72 | $22.63 | $21.27 | $21.48 | -1.29% | 225,735,200 |
| Aug 2003 | $22.25 | $22.62 | $21.60 | $21.76 | -3.22% | 154,832,800 |
| Jul 2003 | $23.13 | $23.32 | $21.14 | $22.49 | -3.10% | 286,536,800 |
| Jun 2003 | $22.97 | $24.17 | $22.67 | $23.21 | +1.84% | 198,079,000 |
| May 2003 | $20.20 | $22.98 | $19.72 | $22.79 | +12.80% | 240,325,000 |
| Apr 2003 | $20.25 | $21.43 | $19.50 | $20.20 | -0.20% | 238,453,600 |
| Mar 2003 | $20.08 | $21.15 | $18.51 | $20.24 | +0.65% | 268,825,800 |
| Feb 2003 | $20.28 | $20.76 | $19.43 | $20.11 | -0.59% | 205,692,200 |
| Jan 2003 | $22.08 | $23.01 | $19.58 | $20.23 | -7.71% | 249,229,000 |
| Dec 2002 | $23.09 | $23.46 | $21.45 | $21.92 | -3.94% | 227,408,200 |
| Nov 2002 | $23.24 | $23.58 | $22.11 | $22.82 | -1.81% | 225,505,600 |
| Oct 2002 | $24.20 | $26.55 | $22.29 | $23.24 | -3.09% | 317,116,400 |
| Sep 2002 | $25.20 | $25.80 | $23.21 | $23.98 | -5.96% | 181,020,800 |
| Aug 2002 | $24.93 | $26.70 | $23.78 | $25.50 | +2.12% | 193,239,800 |
| Jul 2002 | $28.13 | $28.75 | $21.80 | $24.97 | -10.82% | 355,021,000 |
| Jun 2002 | $27.45 | $28.73 | $26.48 | $28.00 | +0.79% | 200,331,200 |
| May 2002 | $27.88 | $28.96 | $26.90 | $27.78 | +0.09% | 179,044,800 |
| Apr 2002 | $26.00 | $28.02 | $25.75 | $27.76 | +6.22% | 194,723,800 |
| Mar 2002 | $23.48 | $26.34 | $23.18 | $26.13 | +10.28% | 210,607,600 |
| Feb 2002 | $21.88 | $24.00 | $21.85 | $23.70 | +8.32% | 183,248,000 |
| Jan 2002 | $23.40 | $23.83 | $21.75 | $21.88 | -7.21% | 249,580,000 |
| Dec 2001 | $23.18 | $24.40 | $22.73 | $23.58 | +0.40% | 176,861,600 |
| Nov 2001 | $23.70 | $25.23 | $23.23 | $23.48 | -1.92% | 141,977,600 |
| Oct 2001 | $23.25 | $24.75 | $22.01 | $23.94 | +2.20% | 233,443,200 |
| Sep 2001 | $24.46 | $25.35 | $22.63 | $23.43 | -3.74% | 215,306,200 |
| Aug 2001 | $22.35 | $24.93 | $21.75 | $24.34 | +9.13% | 203,277,800 |
| Jul 2001 | $22.50 | $23.60 | $21.83 | $22.30 | -0.89% | 146,439,600 |
| Jun 2001 | $23.70 | $23.95 | $21.30 | $22.50 | -5.06% | 187,487,200 |
| May 2001 | $23.10 | $24.68 | $22.30 | $23.70 | +2.62% | 166,729,400 |
| Apr 2001 | $22.58 | $24.23 | $21.19 | $23.10 | +2.28% | 186,970,000 |
| Mar 2001 | $26.52 | $26.95 | $21.88 | $22.58 | -14.84% | 260,465,800 |
| Feb 2001 | $28.75 | $30.50 | $25.71 | $26.52 | -8.57% | 178,171,600 |
| Jan 2001 | $30.47 | $31.09 | $27.59 | $29.00 | -4.82% | 174,487,800 |
| Dec 2000 | $31.19 | $31.69 | $26.75 | $30.47 | -2.69% | 193,205,000 |
| Nov 2000 | $30.19 | $31.53 | $27.63 | $31.31 | +3.73% | 188,714,400 |
| Oct 2000 | $27.63 | $30.47 | $26.88 | $30.19 | +9.52% | 180,461,800 |
| Sep 2000 | $26.69 | $28.53 | $24.59 | $27.56 | +4.72% | 197,233,600 |
| Aug 2000 | $30.66 | $32.00 | $25.75 | $26.32 | -14.14% | 170,688,800 |
| Jul 2000 | $28.91 | $31.50 | $27.63 | $30.66 | +6.75% | 160,374,400 |
| Jun 2000 | $26.69 | $30.44 | $25.53 | $28.72 | +7.61% | 219,206,600 |
| May 2000 | $23.50 | $27.50 | $22.97 | $26.69 | +12.96% | 229,033,600 |
| Apr 2000 | $23.63 | $26.19 | $22.38 | $23.63 | +0.67% | 240,129,800 |
| Mar 2000 | $24.59 | $25.91 | $21.44 | $23.47 | -3.47% | 303,736,800 |
| Feb 2000 | $28.72 | $29.19 | $23.78 | $24.31 | -15.34% | 189,933,800 |
| Jan 2000 | $29.00 | $33.44 | $27.63 | $28.72 | -1.39% | 224,495,200 |
| Dec 1999 | $33.66 | $34.50 | $28.69 | $29.13 | -13.46% | 230,905,200 |
| Nov 1999 | $29.50 | $34.22 | $28.03 | $33.66 | +14.09% | 172,715,800 |
| Oct 1999 | $24.13 | $29.69 | $23.66 | $29.50 | +22.28% | 218,290,200 |
| Sep 1999 | $29.91 | $30.25 | $23.97 | $24.13 | -19.33% | 215,847,800 |
| Aug 1999 | $30.28 | $31.22 | $28.78 | $29.91 | -1.24% | 135,171,800 |
| Jul 1999 | $31.06 | $32.75 | $30.13 | $30.28 | -2.32% | 139,700,600 |
| Jun 1999 | $34.25 | $34.94 | $30.19 | $31.00 | -9.49% | 176,961,800 |
| May 1999 | $34.03 | $35.44 | $32.16 | $34.25 | +0.64% | 133,333,000 |
| Apr 1999 | $30.69 | $34.72 | $28.81 | $34.03 | +10.90% | 192,355,600 |
| Mar 1999 | $31.94 | $34.97 | $30.41 | $30.69 | -3.91% | 208,989,600 |
| Feb 1999 | $32.66 | $32.94 | $30.66 | $31.94 | -2.20% | 143,678,400 |
| Jan 1999 | $33.50 | $35.19 | $29.78 | $32.66 | -2.52% | 179,445,200 |
| Dec 1998 | $35.03 | $35.25 | $30.97 | $33.50 | -4.37% | 152,666,400 |
| Nov 1998 | $34.03 | $37.72 | $34.03 | $35.03 | +3.70% | 110,897,800 |
| Oct 1998 | $28.56 | $35.31 | $27.69 | $33.78 | +17.25% | 195,696,600 |
| Sep 1998 | $32.88 | $34.94 | $26.81 | $28.81 | -11.52% | 268,525,800 |
| Aug 1998 | $40.25 | $41.81 | $32.53 | $32.56 | -19.10% | 184,248,000 |
| Jul 1998 | $42.75 | $44.47 | $39.69 | $40.25 | -5.85% | 115,400,200 |
| Jun 1998 | $39.22 | $43.41 | $38.88 | $42.75 | +9.09% | 139,910,600 |
| May 1998 | $37.94 | $40.47 | $37.41 | $39.19 | +3.29% | 98,397,200 |
| Apr 1998 | $38.72 | $40.69 | $35.94 | $37.94 | -2.02% | 131,553,800 |
| Mar 1998 | $34.31 | $39.66 | $33.78 | $38.72 | +12.84% | 140,559,400 |
| Feb 1998 | $32.63 | $34.91 | $32.63 | $34.31 | +5.98% | 96,535,600 |
| Jan 1998 | $33.34 | $33.50 | $31.13 | $32.38 | -2.91% | 124,724,400 |
| Dec 1997 | $31.28 | $33.59 | $31.13 | $33.34 | +6.70% | 140,248,800 |
| Nov 1997 | $28.50 | $32.16 | $27.81 | $31.25 | +10.38% | 133,242,000 |
| Oct 1997 | $30.50 | $32.13 | $25.00 | $28.31 | -7.17% | 203,189,400 |
| Sep 1997 | $28.66 | $31.56 | $27.53 | $30.50 | +6.43% | 172,559,800 |
| Aug 1997 | $34.56 | $35.00 | $28.56 | $28.66 | -17.09% | 217,935,000 |
| Jul 1997 | $34.00 | $35.97 | $33.88 | $34.56 | +1.65% | 131,737,400 |
| Jun 1997 | $34.19 | $36.31 | $33.06 | $34.00 | -0.73% | 121,568,200 |
| May 1997 | $31.56 | $34.50 | $31.06 | $34.25 | +7.66% | 124,614,400 |
| Apr 1997 | $27.88 | $31.88 | $26.38 | $31.81 | +14.13% | 151,059,200 |
| Mar 1997 | $30.31 | $31.13 | $27.63 | $27.88 | -8.61% | 142,596,800 |
| Feb 1997 | $28.94 | $31.63 | $28.50 | $30.50 | +5.40% | 122,014,800 |
| Jan 1997 | $26.25 | $30.13 | $25.56 | $28.94 | +9.98% | 160,477,000 |
| Dec 1996 | $25.56 | $27.13 | $23.44 | $26.31 | +2.93% | 141,941,600 |
| Nov 1996 | $25.25 | $26.50 | $24.81 | $25.56 | +1.24% | 106,708,800 |
| Oct 1996 | $25.44 | $25.44 | $23.81 | $25.25 | -0.74% | 135,854,600 |
| Sep 1996 | $25.00 | $26.94 | $24.75 | $25.44 | +1.75% | 111,091,400 |
| Aug 1996 | $23.44 | $26.25 | $23.38 | $25.00 | +6.67% | 101,931,600 |
| Jul 1996 | $24.50 | $24.94 | $22.13 | $23.44 | -4.34% | 129,717,000 |
| Jun 1996 | $23.00 | $24.75 | $22.88 | $24.50 | +6.52% | 115,830,600 |
| May 1996 | $20.38 | $23.94 | $19.75 | $23.00 | +12.88% | 185,225,600 |
| Apr 1996 | $20.78 | $21.13 | $19.56 | $20.38 | -1.51% | 146,452,800 |
| Mar 1996 | $20.25 | $21.34 | $19.97 | $20.69 | +2.48% | 140,495,600 |
| Feb 1996 | $18.84 | $21.09 | $18.72 | $20.19 | +7.13% | 152,669,200 |
| Jan 1996 | $18.56 | $19.00 | $18.03 | $18.84 | +1.52% | 138,021,600 |
| Dec 1995 | $18.94 | $20.09 | $17.66 | $18.56 | -1.98% | 164,910,000 |
| Nov 1995 | $17.97 | $19.22 | $17.59 | $18.94 | +5.39% | 109,902,400 |
| Oct 1995 | $17.25 | $18.47 | $17.09 | $17.97 | +4.17% | 129,486,400 |
| Sep 1995 | $16.06 | $17.66 | $15.84 | $17.25 | +7.39% | 122,182,400 |
| Aug 1995 | $16.41 | $16.78 | $15.66 | $16.06 | -2.10% | 139,493,200 |
| Jul 1995 | $15.94 | $16.72 | $15.78 | $16.41 | +2.94% | 106,394,400 |
| Jun 1995 | $15.41 | $16.50 | $14.97 | $15.94 | +3.45% | 121,921,200 |
| May 1995 | $14.50 | $15.47 | $14.22 | $15.41 | +6.02% | 181,672,400 |
| Apr 1995 | $14.09 | $14.72 | $14.03 | $14.53 | +3.10% | 95,801,200 |
| Mar 1995 | $13.75 | $14.84 | $13.66 | $14.09 | +2.50% | 161,126,400 |
| Feb 1995 | $13.13 | $13.78 | $12.91 | $13.75 | +4.76% | 109,328,400 |
| Jan 1995 | $12.88 | $13.19 | $12.19 | $13.13 | +1.94% | 138,054,400 |
| Dec 1994 | $12.78 | $13.22 | $12.44 | $12.88 | +0.73% | 131,649,600 |
| Nov 1994 | $12.59 | $13.38 | $12.44 | $12.78 | +1.49% | 128,021,600 |
| Oct 1994 | $12.16 | $12.81 | $12.00 | $12.59 | +3.60% | 133,854,400 |
| Sep 1994 | $11.50 | $12.50 | $11.31 | $12.16 | +5.71% | 131,515,200 |
| Aug 1994 | $11.09 | $11.91 | $10.84 | $11.50 | +3.66% | 150,072,400 |
| Jul 1994 | $10.25 | $11.13 | $10.25 | $11.09 | +9.23% | 120,258,800 |
| Jun 1994 | $10.06 | $10.59 | $9.81 | $10.16 | +0.93% | 160,736,800 |
| May 1994 | $10.44 | $10.53 | $9.78 | $10.06 | -3.59% | 111,379,600 |
| Apr 1994 | $10.16 | $10.47 | $9.72 | $10.44 | +2.77% | 125,233,200 |
| Mar 1994 | $10.66 | $10.72 | $10.03 | $10.16 | -4.69% | 142,010,000 |
| Feb 1994 | $10.22 | $10.81 | $10.06 | $10.66 | +4.28% | 126,916,400 |
| Jan 1994 | $11.16 | $11.19 | $10.03 | $10.22 | -8.40% | 141,999,200 |
| Dec 1993 | $10.56 | $11.28 | $10.56 | $11.16 | +6.25% | 118,443,600 |
| Nov 1993 | $10.84 | $10.84 | $10.00 | $10.50 | -3.17% | 113,958,800 |
| Oct 1993 | $10.56 | $11.06 | $10.25 | $10.84 | +2.66% | 110,708,000 |
| Sep 1993 | $10.78 | $11.16 | $10.53 | $10.56 | -2.59% | 123,313,600 |
| Aug 1993 | $10.84 | $11.06 | $10.44 | $10.84 | +0.29% | 95,885,600 |
| Jul 1993 | $10.75 | $11.19 | $10.47 | $10.81 | +0.58% | 95,362,800 |
| Jun 1993 | $10.38 | $10.91 | $9.97 | $10.75 | +3.61% | 116,774,400 |
| May 1993 | $9.84 | $10.53 | $9.63 | $10.38 | +5.40% | 118,820,400 |
| Apr 1993 | $10.66 | $10.78 | $9.38 | $9.84 | -7.62% | 209,047,200 |
| Mar 1993 | $10.59 | $10.97 | $10.34 | $10.66 | +0.59% | 115,621,600 |
| Feb 1993 | $10.63 | $10.75 | $10.00 | $10.59 | 0.00% | 113,281,200 |
| Jan 1993 | $10.47 | $11.03 | $10.00 | $10.59 | +1.19% | 111,539,200 |
| Dec 1992 | $9.94 | $11.13 | $9.69 | $10.47 | +5.35% | 129,265,200 |
| Nov 1992 | $10.16 | $10.50 | $9.69 | $9.94 | -2.15% | 91,927,600 |
| Oct 1992 | $10.13 | $10.41 | $9.13 | $10.16 | +0.31% | 167,705,600 |
| Sep 1992 | $10.75 | $11.34 | $10.06 | $10.13 | -5.81% | 125,610,400 |
| Aug 1992 | $10.47 | $10.97 | $10.44 | $10.75 | +2.69% | 79,148,400 |
| Jul 1992 | $10.00 | $10.84 | $9.94 | $10.47 | +4.69% | 133,098,800 |
| Jun 1992 | $11.00 | $11.25 | $9.72 | $10.00 | -9.09% | 145,448,800 |
| May 1992 | $10.38 | $11.28 | $10.23 | $11.00 | +6.02% | 136,637,600 |
| Apr 1992 | $10.22 | $10.55 | $9.89 | $10.38 | +1.53% | 154,700,800 |
| Mar 1992 | $10.22 | $10.42 | $9.75 | $10.22 | 0.00% | 139,301,600 |
| Feb 1992 | $9.73 | $10.34 | $9.42 | $10.22 | +5.48% | 145,716,800 |
| Jan 1992 | $10.03 | $10.42 | $8.89 | $9.69 | -3.43% | 229,328,000 |
| Dec 1991 | $8.67 | $10.22 | $8.53 | $10.03 | +15.68% | 144,806,400 |
| Nov 1991 | $8.33 | $8.84 | $8.09 | $8.67 | +4.13% | 113,744,800 |
| Oct 1991 | $8.11 | $8.39 | $7.80 | $8.33 | +3.29% | 119,888,800 |
| Sep 1991 | $8.22 | $8.31 | $7.94 | $8.06 | -1.90% | 95,806,400 |
| Aug 1991 | $7.52 | $8.31 | $7.48 | $8.22 | +9.36% | 150,508,000 |
| Jul 1991 | $6.81 | $7.53 | $6.81 | $7.52 | +10.32% | 119,534,400 |
| Jun 1991 | $7.14 | $7.14 | $6.70 | $6.81 | -4.80% | 114,236,800 |
| May 1991 | $6.59 | $7.25 | $6.58 | $7.16 | +8.53% | 135,145,600 |
| Apr 1991 | $6.78 | $7.09 | $6.42 | $6.59 | -2.76% | 168,044,800 |
| Mar 1991 | $6.55 | $6.94 | $6.39 | $6.78 | +3.58% | 138,299,200 |
| Feb 1991 | $6.08 | $6.80 | $5.88 | $6.55 | +7.44% | 155,142,400 |
| Jan 1991 | $5.80 | $6.14 | $5.33 | $6.09 | +4.84% | 191,629,600 |
| Dec 1990 | $5.78 | $6.13 | $5.70 | $5.81 | +0.54% | 121,091,200 |
| Nov 1990 | $5.61 | $5.88 | $5.44 | $5.78 | +3.06% | 142,465,600 |
| Oct 1990 | $4.98 | $5.77 | $4.97 | $5.61 | +13.61% | 190,723,200 |
| Sep 1990 | $5.28 | $5.38 | $4.67 | $4.94 | -6.51% | 119,918,400 |
| Aug 1990 | $5.67 | $5.70 | $4.66 | $5.28 | -6.89% | 194,630,400 |
| Jul 1990 | $5.55 | $6.05 | $5.45 | $5.67 | +2.25% | 149,644,000 |
| Jun 1990 | $5.64 | $5.86 | $5.30 | $5.55 | -1.66% | 166,025,600 |
| May 1990 | $4.77 | $5.73 | $4.77 | $5.64 | +18.36% | 231,094,400 |
| Apr 1990 | $4.67 | $5.08 | $4.64 | $4.77 | +2.01% | 168,958,400 |
| Mar 1990 | $4.41 | $4.75 | $4.35 | $4.67 | +6.03% | 185,136,000 |
| Feb 1990 | $4.30 | $4.43 | $4.18 | $4.41 | +2.36% | 180,867,200 |
| Jan 1990 | $4.83 | $4.88 | $4.08 | $4.30 | -10.84% | 234,900,800 |
| Dec 1989 | $4.83 | $5.06 | $4.63 | $4.83 | 0.00% | 177,825,600 |
| Nov 1989 | $4.52 | $4.92 | $4.42 | $4.83 | +6.74% | 172,832,000 |
| Oct 1989 | $4.19 | $4.59 | $3.87 | $4.52 | +8.02% | 260,318,400 |
| Sep 1989 | $4.16 | $4.26 | $3.83 | $4.19 | +0.75% | 195,120,000 |
| Aug 1989 | $4.25 | $4.33 | $4.03 | $4.16 | -2.20% | 205,300,800 |
| Jul 1989 | $3.52 | $4.25 | $3.50 | $4.25 | +20.62% | 186,704,000 |
| Jun 1989 | $3.61 | $3.74 | $3.43 | $3.52 | -2.38% | 209,104,000 |
| May 1989 | $3.39 | $3.76 | $3.35 | $3.61 | +6.45% | 229,936,000 |
| Apr 1989 | $3.20 | $3.40 | $3.16 | $3.39 | +5.85% | 171,371,200 |
| Mar 1989 | $2.98 | $3.24 | $2.98 | $3.20 | +7.33% | 245,857,600 |
| Feb 1989 | $2.92 | $3.07 | $2.90 | $2.98 | +2.14% | 214,691,200 |
| Jan 1989 | $2.77 | $2.93 | $2.71 | $2.92 | +4.76% | 205,476,800 |
| Dec 1988 | $2.71 | $2.83 | $2.65 | $2.79 | +2.88% | 177,310,400 |
| Nov 1988 | $2.70 | $2.74 | $2.55 | $2.71 | +0.58% | 171,107,200 |
| Oct 1988 | $2.72 | $2.78 | $2.61 | $2.70 | -1.43% | 215,040,000 |
| Sep 1988 | $2.49 | $2.77 | $2.46 | $2.73 | +9.38% | 262,448,000 |
| Aug 1988 | $2.40 | $2.54 | $2.31 | $2.50 | +4.24% | 265,227,200 |
| Jul 1988 | $2.43 | $2.43 | $2.27 | $2.40 | -1.60% | 193,771,200 |
| Jun 1988 | $2.38 | $2.46 | $2.32 | $2.44 | +2.63% | 238,444,800 |
| May 1988 | $2.39 | $2.43 | $2.19 | $2.38 | -0.65% | 184,510,400 |
| Apr 1988 | $2.38 | $2.51 | $2.27 | $2.39 | 0.00% | 219,806,400 |
| Mar 1988 | $2.35 | $2.52 | $2.34 | $2.39 | +2.34% | 263,609,600 |
| Feb 1988 | $2.35 | $2.43 | $2.19 | $2.34 | -0.67% | 217,772,800 |
| Jan 1988 | $2.40 | $2.53 | $2.23 | $2.35 | -1.31% | 185,777,600 |
| Dec 1987 | $2.31 | $2.54 | $2.23 | $2.38 | +3.04% | 212,380,800 |
| Nov 1987 | $2.58 | $2.65 | $2.25 | $2.31 | -10.30% | 222,283,200 |
| Oct 1987 | $3.04 | $3.11 | $1.81 | $2.58 | -14.73% | 475,420,800 |
| Sep 1987 | $3.16 | $3.29 | $2.92 | $3.02 | -4.45% | 291,393,600 |
| Aug 1987 | $2.97 | $3.32 | $2.93 | $3.16 | +6.30% | 334,488,000 |
| Jul 1987 | $2.77 | $2.99 | $2.68 | $2.98 | +7.02% | 321,331,200 |
| Jun 1987 | $2.68 | $2.91 | $2.66 | $2.78 | +3.79% | 242,238,400 |
| May 1987 | $2.66 | $2.72 | $2.38 | $2.68 | +0.59% | 313,339,200 |
| Apr 1987 | $2.86 | $2.94 | $2.55 | $2.66 | -6.83% | 319,137,600 |
| Mar 1987 | $2.80 | $3.06 | $2.65 | $2.86 | +1.95% | 394,820,800 |
| Feb 1987 | $2.66 | $2.87 | $2.56 | $2.80 | +5.28% | 238,840,000 |
| Jan 1987 | $2.36 | $2.77 | $2.36 | $2.66 | +12.91% | 392,235,200 |
| Dec 1986 | $2.27 | $2.48 | $2.21 | $2.36 | +3.42% | 326,555,200 |
| Nov 1986 | $2.29 | $2.34 | $2.16 | $2.28 | -0.34% | 198,112,000 |
| Oct 1986 | $2.12 | $2.45 | $2.11 | $2.29 | +8.12% | 255,110,400 |
| Sep 1986 | $2.37 | $2.38 | $2.05 | $2.12 | -10.56% | 341,526,400 |
| Aug 1986 | $2.45 | $2.50 | $2.31 | $2.37 | -3.19% | 226,736,000 |
| Jul 1986 | $2.74 | $2.80 | $2.36 | $2.45 | -6.48% | 364,022,400 |
| Jun 1986 | $2.40 | $2.61 | $2.31 | $2.61 | +8.19% | 364,080,000 |
| May 1986 | $2.32 | $2.43 | $2.18 | $2.42 | +4.04% | 356,491,200 |
| Apr 1986 | $2.19 | $2.50 | $2.05 | $2.32 | +5.94% | 416,294,400 |
| Mar 1986 | $2.01 | $2.29 | $1.95 | $2.19 | +9.35% | 343,992,000 |
| Feb 1986 | $1.75 | $2.05 | $1.71 | $2.01 | +14.75% | 263,145,600 |
| Jan 1986 | $1.76 | $1.77 | $1.60 | $1.75 | -0.74% | 288,134,400 |
| Dec 1985 | $1.73 | $1.84 | $1.71 | $1.76 | +1.50% | 340,382,400 |
| Nov 1985 | $1.49 | $1.77 | $1.49 | $1.73 | +16.23% | 346,084,800 |
| Oct 1985 | $1.45 | $1.51 | $1.44 | $1.49 | +2.69% | 258,590,400 |
| Sep 1985 | $1.49 | $1.51 | $1.40 | $1.45 | -2.62% | 397,555,200 |
| Aug 1985 | $1.51 | $1.54 | $1.47 | $1.49 | -0.86% | 209,078,400 |
| Jul 1985 | $1.45 | $1.56 | $1.40 | $1.51 | +4.14% | 522,912,000 |
| Jun 1985 | $1.41 | $1.50 | $1.39 | $1.45 | +2.21% | 457,723,200 |
| May 1985 | $1.43 | $1.47 | $1.38 | $1.41 | -0.91% | 336,014,400 |
| Apr 1985 | $1.46 | $1.51 | $1.41 | $1.43 | -2.14% | 331,833,600 |
| Mar 1985 | $1.32 | $1.46 | $1.32 | $1.46 | +10.24% | 348,480,000 |
| Feb 1985 | $1.25 | $1.32 | $1.24 | $1.32 | +5.83% | 311,376,000 |
| Jan 1985 | $1.29 | $1.34 | $1.24 | $1.25 | -3.81% | 310,324,800 |
| Dec 1984 | $1.29 | $1.34 | $1.24 | $1.30 | +0.81% | 229,176,000 |
| Nov 1984 | $1.36 | $1.38 | $1.28 | $1.29 | -4.81% | 274,891,200 |
| Oct 1984 | $1.30 | $1.38 | $1.25 | $1.35 | +3.79% | 277,315,200 |
| Sep 1984 | $1.29 | $1.32 | $1.26 | $1.30 | +1.21% | 229,377,600 |
| Aug 1984 | $1.24 | $1.34 | $1.24 | $1.29 | +3.99% | 330,446,400 |
| Jul 1984 | $1.20 | $1.27 | $1.19 | $1.24 | +3.26% | 235,766,400 |
| Jun 1984 | $1.15 | $1.25 | $1.14 | $1.20 | +4.77% | 285,710,400 |
| May 1984 | $1.15 | $1.21 | $1.11 | $1.15 | +0.46% | 382,776,000 |
| Apr 1984 | $1.14 | $1.15 | $1.11 | $1.14 | -0.23% | 175,406,400 |
| Mar 1984 | $1.08 | $1.16 | $1.08 | $1.14 | +5.78% | 330,979,200 |
| Feb 1984 | $1.06 | $1.09 | $1.02 | $1.08 | +2.21% | 278,750,400 |
| Jan 1984 | $1.11 | $1.16 | $1.05 | $1.06 | -5.14% | 313,118,400 |
| Dec 1983 | $1.15 | $1.20 | $1.11 | $1.11 | -3.16% | 218,817,600 |
| Nov 1983 | $1.09 | $1.19 | $1.08 | $1.15 | +6.00% | 281,164,800 |
| Oct 1983 | $1.06 | $1.17 | $1.06 | $1.09 | +2.45% | 234,624,000 |
| Sep 1983 | $1.07 | $1.12 | $0.987 | $1.06 | -1.21% | 372,177,600 |
| Aug 1983 | $0.9635 | $1.08 | $0.9557 | $1.07 | +11.35% | 335,644,800 |
| Jul 1983 | $1.04 | $1.05 | $0.9505 | $0.9635 | -7.27% | 237,427,200 |
| Jun 1983 | $1.08 | $1.15 | $1.03 | $1.04 | -3.85% | 311,160,000 |
| May 1983 | $1.16 | $1.16 | $1.05 | $1.08 | -6.75% | 231,556,800 |
| Apr 1983 | $1.11 | $1.20 | $1.11 | $1.16 | +3.97% | 159,816,000 |
| Mar 1983 | $1.04 | $1.14 | $1.03 | $1.11 | +7.53% | 228,019,200 |
| Feb 1983 | $1.04 | $1.05 | $0.9792 | $1.04 | -0.99% | 242,107,200 |
| Jan 1983 | $1.08 | $1.10 | $0.9479 | $1.05 | -3.36% | 270,576,000 |
| Dec 1982 | $1.04 | $1.12 | $0.9974 | $1.08 | +5.04% | 224,606,400 |
| Nov 1982 | $0.9167 | $1.05 | $0.9167 | $1.03 | +13.15% | 237,110,400 |
| Oct 1982 | $0.849 | $0.9635 | $0.8411 | $0.9115 | +7.36% | 286,219,200 |
| Sep 1982 | $0.8203 | $0.9219 | $0.7969 | $0.849 | +3.49% | 287,846,400 |
| Aug 1982 | $0.7682 | $0.8411 | $0.7188 | $0.8203 | +7.51% | 260,985,600 |
| Jul 1982 | $0.7031 | $0.8073 | $0.6953 | $0.763 | +8.52% | 254,894,400 |
| Jun 1982 | $0.6667 | $0.75 | $0.6641 | $0.7031 | +5.47% | 193,560,000 |
| May 1982 | $0.7083 | $0.7292 | $0.6641 | $0.6667 | -6.23% | 172,209,600 |
| Apr 1982 | $0.6823 | $0.7318 | $0.6823 | $0.7109 | +4.20% | 191,016,000 |
| Mar 1982 | $0.6302 | $0.7135 | $0.6198 | $0.6823 | +8.26% | 244,387,200 |
| Feb 1982 | $0.6771 | $0.6771 | $0.6198 | $0.6302 | -7.28% | 165,528,000 |
| Jan 1982 | $0.724 | $0.7682 | $0.6354 | $0.6797 | -6.11% | 201,902,400 |
| Dec 1981 | $0.7422 | $0.7578 | $0.7109 | $0.724 | -2.46% | 73,027,200 |
| Nov 1981 | $0.7682 | $0.7708 | $0.6979 | $0.7422 | -3.39% | 96,427,200 |
| Oct 1981 | $0.7057 | $0.7682 | $0.6875 | $0.7682 | +9.26% | 164,155,200 |
| Sep 1981 | $0.6823 | $0.7031 | $0.6354 | $0.7031 | +3.05% | 111,974,400 |
| Aug 1981 | $0.7083 | $0.7161 | $0.6563 | $0.6823 | -3.68% | 67,065,600 |
| Jul 1981 | $0.724 | $0.724 | $0.6667 | $0.7083 | -2.16% | 109,948,800 |
| Jun 1981 | $0.7786 | $0.8385 | $0.7161 | $0.724 | -7.02% | 151,670,400 |
| May 1981 | $0.7188 | $0.7865 | $0.7031 | $0.7786 | +7.94% | 118,468,800 |
| Apr 1981 | $0.7682 | $0.8177 | $0.7161 | $0.7214 | -6.10% | 158,731,200 |
| Mar 1981 | $0.7474 | $0.7891 | $0.7318 | $0.7682 | +2.79% | 125,731,200 |
| Feb 1981 | $0.6953 | $0.75 | $0.6823 | $0.7474 | +6.69% | 98,505,600 |
| Jan 1981 | $0.6979 | $0.7578 | $0.6823 | $0.7005 | +0.75% | 113,688,000 |
| Dec 1980 | $0.6328 | $0.7109 | $0.6224 | $0.6953 | +9.88% | 144,331,200 |
| Nov 1980 | $0.638 | $0.6693 | $0.6068 | $0.6328 | -0.82% | 174,864,000 |
| Oct 1980 | $0.6771 | $0.7057 | $0.6302 | $0.638 | -5.04% | 119,505,600 |
| Sep 1980 | $0.7422 | $0.7682 | $0.6667 | $0.6719 | -9.15% | 181,420,800 |
| Aug 1980 | $0.7708 | $0.7995 | $0.7292 | $0.7396 | -4.05% | 116,548,800 |
| Jul 1980 | $0.6875 | $0.7839 | $0.6693 | $0.7708 | +12.12% | 159,427,200 |
| Jun 1980 | $0.7005 | $0.7266 | $0.6849 | $0.6875 | -2.22% | 85,430,400 |
| May 1980 | $0.6927 | $0.7474 | $0.6771 | $0.7031 | +1.50% | 85,132,800 |
| Apr 1980 | $0.6563 | $0.6953 | $0.6198 | $0.6927 | +5.56% | 60,009,600 |
| Mar 1980 | $0.6823 | $0.6823 | $0.6016 | $0.6563 | -4.18% | 136,492,800 |
| Feb 1980 | $0.7318 | $0.737 | $0.6797 | $0.6849 | -6.41% | 127,718,400 |
| Jan 1980 | $0.7188 | $0.75 | $0.6797 | $0.7318 | +1.81% | 169,502,400 |
| Dec 1979 | $0.7005 | $0.7578 | $0.6953 | $0.7188 | +2.60% | 95,203,200 |
| Nov 1979 | $0.7161 | $0.7266 | $0.6563 | $0.7005 | -2.18% | 90,787,200 |
| Oct 1979 | $0.763 | $0.7656 | $0.7083 | $0.7161 | -6.14% | 89,116,800 |
| Sep 1979 | $0.8333 | $0.8333 | $0.7578 | $0.763 | -8.44% | 71,136,000 |
| Aug 1979 | $0.8177 | $0.8542 | $0.8073 | $0.8333 | +1.91% | 83,707,200 |
| Jul 1979 | $0.7943 | $0.8281 | $0.7604 | $0.8177 | +2.61% | 62,736,000 |
| Jun 1979 | $0.8177 | $0.8516 | $0.7891 | $0.7969 | -2.55% | 60,480,000 |
| May 1979 | $0.8307 | $0.8385 | $0.763 | $0.8177 | -1.57% | 85,804,800 |
| Apr 1979 | $0.8568 | $0.8776 | $0.8021 | $0.8307 | -3.33% | 70,420,800 |
| Mar 1979 | $0.8776 | $0.8958 | $0.8281 | $0.8594 | -2.08% | 60,268,800 |
| Feb 1979 | $0.9115 | $0.9219 | $0.8542 | $0.8776 | -3.71% | 44,246,400 |
| Jan 1979 | $0.9089 | $0.9609 | $0.8932 | $0.9115 | -0.28% | 72,513,600 |
| Dec 1978 | $0.8646 | $0.9219 | $0.8646 | $0.9141 | +6.36% | 59,846,400 |
| Nov 1978 | $0.8542 | $0.9063 | $0.8411 | $0.8594 | +0.92% | 53,433,600 |
| Oct 1978 | $0.9167 | $0.9557 | $0.8281 | $0.8516 | -7.10% | 72,696,000 |
| Sep 1978 | $0.9375 | $0.9792 | $0.8828 | $0.9167 | -2.22% | 76,723,200 |
| Aug 1978 | $0.888 | $0.9844 | $0.8802 | $0.9375 | +5.57% | 140,817,600 |
| Jul 1978 | $0.8672 | $0.8958 | $0.8464 | $0.888 | +2.10% | 51,931,200 |
| Jun 1978 | $0.888 | $0.9375 | $0.8464 | $0.8698 | -2.05% | 66,528,000 |
| May 1978 | $0.8802 | $0.9219 | $0.8255 | $0.888 | +0.89% | 100,651,200 |
| Apr 1978 | $0.7891 | $0.8854 | $0.7786 | $0.8802 | +11.55% | 85,396,800 |
| Mar 1978 | $0.7474 | $0.8229 | $0.7422 | $0.7891 | +5.57% | 57,225,600 |
| Feb 1978 | $0.7448 | $0.776 | $0.7422 | $0.7474 | +0.35% | 52,790,400 |
| Jan 1978 | $0.7682 | $0.7839 | $0.7318 | $0.7448 | -4.03% | 50,649,600 |
| Dec 1977 | $0.7891 | $0.7943 | $0.7578 | $0.776 | -1.65% | 55,200,000 |
| Nov 1977 | $0.7786 | $0.8307 | $0.7396 | $0.7891 | +1.34% | 77,510,400 |
| Oct 1977 | $0.8281 | $0.8385 | $0.763 | $0.7786 | -5.68% | 52,574,400 |
| Sep 1977 | $0.8281 | $0.8438 | $0.8125 | $0.8255 | -0.31% | 44,688,000 |
| Aug 1977 | $0.8151 | $0.8385 | $0.7943 | $0.8281 | +1.60% | 42,268,800 |
| Jul 1977 | $0.776 | $0.8516 | $0.7708 | $0.8151 | +5.03% | 36,384,000 |
| Jun 1977 | $0.7786 | $0.7943 | $0.7474 | $0.776 | +3.65% | 81,504,000 |
| May 1977 | $0.7708 | $0.793 | $0.7474 | $0.7487 | -2.87% | 104,553,600 |
| Apr 1977 | $0.8008 | $0.8307 | $0.7487 | $0.7708 | -3.74% | 95,846,400 |
| Mar 1977 | $0.7982 | $0.8359 | $0.7604 | $0.8008 | +0.33% | 137,875,200 |
| Feb 1977 | $0.7786 | $0.8138 | $0.7682 | $0.7982 | +2.51% | 80,640,000 |
| Jan 1977 | $0.8229 | $0.8229 | $0.7695 | $0.7786 | -5.38% | 78,163,200 |
| Dec 1976 | $0.8242 | $0.8294 | $0.7643 | $0.8229 | -0.16% | 110,918,400 |
| Nov 1976 | $0.8568 | $0.8724 | $0.7943 | $0.8242 | -3.80% | 71,558,400 |
| Oct 1976 | $0.8945 | $0.8984 | $0.819 | $0.8568 | -4.22% | 67,689,600 |
| Sep 1976 | $0.8997 | $0.9336 | $0.8828 | $0.8945 | -0.58% | 52,502,400 |
| Aug 1976 | $0.9036 | $0.9271 | $0.8724 | $0.8997 | -0.43% | 61,766,400 |
| Jul 1976 | $0.8763 | $0.9245 | $0.8633 | $0.9036 | +3.12% | 55,228,800 |
| Jun 1976 | $0.8438 | $0.8828 | $0.8086 | $0.8763 | +3.54% | 85,142,400 |
| May 1976 | $0.8594 | $0.8932 | $0.8255 | $0.8464 | -1.52% | 65,155,200 |
| Apr 1976 | $0.9154 | $0.9271 | $0.8594 | $0.8594 | -6.12% | 67,584,000 |
| Mar 1976 | $0.8854 | $0.9245 | $0.8789 | $0.9154 | +3.99% | 73,862,400 |
| Feb 1976 | $0.9661 | $0.9661 | $0.8698 | $0.8802 | -8.89% | 69,763,200 |
| Jan 1976 | $0.8568 | $0.9922 | $0.8542 | $0.9661 | +12.77% | 75,667,200 |
| Dec 1975 | $0.9128 | $0.9245 | $0.8451 | $0.8568 | -6.00% | 50,342,400 |
| Nov 1975 | $0.8464 | $0.9349 | $0.8372 | $0.9115 | +7.69% | 55,075,200 |
| Oct 1975 | $0.737 | $0.8854 | $0.7279 | $0.8464 | +14.84% | 53,049,600 |
| Sep 1975 | $0.8021 | $0.8138 | $0.7253 | $0.737 | -8.12% | 42,739,200 |
| Aug 1975 | $0.8307 | $0.8359 | $0.7669 | $0.8021 | -3.45% | 42,912,000 |
| Jul 1975 | $0.944 | $0.9583 | $0.8307 | $0.8307 | -12.00% | 51,388,800 |
| Jun 1975 | $0.9349 | $0.974 | $0.8984 | $0.944 | +0.97% | 39,974,400 |
| May 1975 | $0.8503 | $0.9661 | $0.8503 | $0.9349 | +12.01% | 65,116,800 |
| Apr 1975 | $0.8203 | $0.8464 | $0.7578 | $0.8346 | +1.42% | 64,185,600 |
| Mar 1975 | $0.7292 | $0.849 | $0.7292 | $0.8229 | +13.06% | 85,132,800 |
| Feb 1975 | $0.694 | $0.8294 | $0.6888 | $0.7279 | +4.88% | 98,035,200 |
| Jan 1975 | $0.5547 | $0.707 | $0.5547 | $0.694 | +25.71% | 101,856,000 |
| Dec 1974 | $0.5599 | $0.5599 | $0.4857 | $0.5521 | -1.85% | 81,014,400 |
| Nov 1974 | $0.6563 | $0.7161 | $0.4987 | $0.5625 | -14.29% | 90,854,400 |
| Oct 1974 | $0.5339 | $0.6979 | $0.4648 | $0.6563 | +22.93% | 133,641,600 |
| Sep 1974 | $0.7578 | $0.7708 | $0.50 | $0.5339 | -29.55% | 103,747,200 |
| Aug 1974 | $0.8867 | $0.9271 | $0.7318 | $0.7578 | -14.54% | 80,985,600 |
| Jul 1974 | $1.13 | $1.14 | $0.8763 | $0.8867 | -21.18% | 58,310,400 |
| Jun 1974 | $1.12 | $1.23 | $1.11 | $1.13 | +0.82% | 34,320,000 |
| May 1974 | $1.10 | $1.14 | $1.02 | $1.12 | +1.54% | 58,368,000 |
| Apr 1974 | $1.15 | $1.18 | $1.07 | $1.10 | -4.19% | 41,433,600 |
| Mar 1974 | $1.20 | $1.25 | $1.15 | $1.15 | -4.24% | 32,323,200 |
| Feb 1974 | $1.22 | $1.22 | $1.14 | $1.20 | -2.13% | 31,507,200 |
| Jan 1974 | $1.31 | $1.33 | $1.16 | $1.22 | -7.11% | 52,032,000 |
| Dec 1973 | $1.35 | $1.35 | $1.20 | $1.32 | -2.51% | 48,960,000 |
| Nov 1973 | $1.49 | $1.52 | $1.32 | $1.35 | -9.03% | 43,180,800 |
| Oct 1973 | $1.52 | $1.53 | $1.45 | $1.49 | -2.47% | 27,379,200 |
| Sep 1973 | $1.47 | $1.53 | $1.46 | $1.52 | +3.82% | 24,288,000 |
| Aug 1973 | $1.49 | $1.52 | $1.44 | $1.47 | -2.17% | 20,400,000 |
| Jul 1973 | $1.48 | $1.52 | $1.43 | $1.50 | +0.61% | 27,024,000 |
| Jun 1973 | $1.46 | $1.53 | $1.40 | $1.49 | +1.69% | 27,820,800 |
| May 1973 | $1.43 | $1.49 | $1.36 | $1.47 | +1.99% | 46,560,000 |
| Apr 1973 | $1.45 | $1.51 | $1.40 | $1.44 | -1.25% | 26,294,400 |
| Mar 1973 | $1.46 | $1.56 | $1.43 | $1.46 | -0.36% | 33,484,800 |
| Feb 1973 | $1.52 | $1.55 | $1.41 | $1.46 | -3.77% | 38,688,000 |
| Jan 1973 | $1.55 | $1.56 | $1.49 | $1.52 | -1.86% | 37,324,800 |
| Dec 1972 | $1.48 | $1.56 | $1.48 | $1.55 | +4.21% | 28,032,000 |
| Nov 1972 | $1.50 | $1.51 | $1.45 | $1.48 | -0.87% | 28,128,000 |
| Oct 1972 | $1.46 | $1.50 | $1.41 | $1.50 | +1.95% | 18,528,000 |
| Sep 1972 | $1.47 | $1.49 | $1.37 | $1.47 | -0.18% | 19,459,200 |
| Aug 1972 | $1.50 | $1.53 | $1.43 | $1.47 | -0.53% | 23,356,800 |
| Jul 1972 | $1.39 | $1.52 | $1.39 | $1.48 | +6.37% | 22,416,000 |
| Jun 1972 | $1.38 | $1.39 | $1.33 | $1.39 | +0.47% | 21,619,200 |
| May 1972 | $1.36 | $1.39 | $1.29 | $1.38 | +1.91% | 32,755,200 |
| Apr 1972 | $1.31 | $1.39 | $1.29 | $1.36 | +3.47% | 22,694,400 |
| Mar 1972 | $1.30 | $1.40 | $1.29 | $1.31 | +0.90% | 25,353,600 |
| Feb 1972 | $1.25 | $1.34 | $1.24 | $1.30 | +4.28% | 20,054,400 |
| Jan 1972 | $1.27 | $1.27 | $1.17 | $1.25 | -1.84% | 21,648,000 |
| Dec 1971 | $1.13 | $1.30 | $1.13 | $1.27 | +12.70% | 25,420,800 |
| Nov 1971 | $1.14 | $1.18 | $1.08 | $1.13 | -0.69% | 21,062,400 |
| Oct 1971 | $1.13 | $1.19 | $1.10 | $1.14 | +0.46% | 23,846,400 |
| Sep 1971 | $1.14 | $1.15 | $1.10 | $1.13 | -0.46% | 16,512,000 |
| Aug 1971 | $1.04 | $1.14 | $1.03 | $1.14 | +9.13% | 34,358,400 |
| Jul 1971 | $1.07 | $1.08 | $1.02 | $1.04 | -2.68% | 30,825,600 |
| Jun 1971 | $1.05 | $1.09 | $1.03 | $1.07 | +1.98% | 24,604,800 |
| May 1971 | $1.00 | $1.07 | $0.9961 | $1.05 | +4.68% | 24,768,000 |
| Apr 1971 | $0.9857 | $1.09 | $0.9805 | $1.00 | +1.99% | 30,508,800 |
| Mar 1971 | $0.9076 | $0.9896 | $0.901 | $0.9818 | +8.18% | 24,009,600 |
| Feb 1971 | $0.9063 | $0.9258 | $0.8776 | $0.9076 | +0.14% | 23,030,400 |
| Jan 1971 | $0.875 | $0.9089 | $0.8516 | $0.9063 | +2.65% | 26,860,800 |
| Dec 1970 | $0.8724 | $0.9115 | $0.8581 | $0.8828 | +1.19% | 31,766,400 |
| Nov 1970 | $0.8203 | $0.875 | $0.8203 | $0.8724 | +6.35% | 22,608,000 |
| Oct 1970 | $0.776 | $0.8516 | $0.7747 | $0.8203 | +5.70% | 27,388,800 |
| Sep 1970 | $0.7474 | $0.7891 | $0.7396 | $0.776 | +3.83% | 25,008,000 |
| Aug 1970 | $0.7552 | $0.763 | $0.6836 | $0.7474 | -1.37% | 28,924,800 |
| Jul 1970 | $0.7227 | $0.7708 | $0.7109 | $0.7578 | +4.86% | 29,030,400 |
| Jun 1970 | $0.7448 | $0.7865 | $0.7109 | $0.7227 | -2.46% | 32,457,600 |
| May 1970 | $0.7656 | $0.7656 | $0.6563 | $0.7409 | -3.56% | 53,568,000 |
| Apr 1970 | $0.8359 | $0.8411 | $0.7461 | $0.7682 | -8.10% | 44,246,400 |
| Mar 1970 | $0.8646 | $0.8789 | $0.8164 | $0.8359 | -3.17% | 23,145,600 |
| Feb 1970 | $0.8255 | $0.875 | $0.8099 | $0.8633 | +4.57% | 21,206,400 |
| Jan 1970 | $0.8568 | $0.901 | $0.8255 | $0.8255 | -3.65% | 21,792,000 |
| Dec 1969 | $0.8125 | $0.8698 | $0.8047 | $0.8568 | +5.45% | 20,467,200 |
| Nov 1969 | $0.8711 | $0.9063 | $0.8125 | $0.8125 | -6.73% | 20,688,000 |
| Oct 1969 | $0.806 | $0.8711 | $0.7865 | $0.8711 | +8.08% | 30,326,400 |
| Sep 1969 | $0.7604 | $0.8255 | $0.7448 | $0.806 | +5.99% | 22,492,800 |
| Aug 1969 | $0.7188 | $0.7604 | $0.7148 | $0.7604 | +7.55% | 22,204,800 |
| Jul 1969 | $0.7188 | $0.7474 | $0.6823 | $0.707 | -2.34% | 21,312,000 |
| Jun 1969 | $0.7708 | $0.7813 | $0.7083 | $0.724 | -7.33% | 27,657,600 |
| May 1969 | $0.7552 | $0.8008 | $0.7396 | $0.7813 | +3.99% | 22,713,600 |
| Apr 1969 | $0.737 | $0.7578 | $0.7083 | $0.7513 | +1.94% | 17,712,000 |
| Mar 1969 | $0.7122 | $0.7396 | $0.6862 | $0.737 | +3.47% | 20,784,000 |
| Feb 1969 | $0.7474 | $0.7487 | $0.6771 | $0.7122 | -4.70% | 19,382,400 |
| Jan 1969 | $0.7448 | $0.7813 | $0.7344 | $0.7474 | +0.35% | 24,153,600 |
| Dec 1968 | $0.776 | $0.8216 | $0.7344 | $0.7448 | -3.87% | 20,832,000 |
| Nov 1968 | $0.75 | $0.7852 | $0.7201 | $0.7747 | +4.02% | 17,750,400 |
| Oct 1968 | $0.7461 | $0.7708 | $0.7344 | $0.7448 | -0.17% | 29,424,000 |
| Sep 1968 | $0.7643 | $0.7891 | $0.7422 | $0.7461 | -2.22% | 16,723,200 |
| Aug 1968 | $0.7318 | $0.7734 | $0.707 | $0.763 | +4.64% | 19,315,200 |
| Jul 1968 | $0.7656 | $0.8411 | $0.7292 | $0.7292 | -4.76% | 22,137,600 |
| Jun 1968 | $0.7813 | $0.8477 | $0.7656 | $0.7656 | -0.34% | 21,369,600 |
| May 1968 | $0.7656 | $0.819 | $0.763 | $0.7682 | +0.68% | 24,499,200 |
| Apr 1968 | $0.6992 | $0.7839 | $0.6979 | $0.763 | +9.74% | 29,856,000 |
| Mar 1968 | $0.6641 | $0.7135 | $0.6484 | $0.6953 | +4.71% | 26,611,200 |
| Feb 1968 | $0.6569 | $0.6875 | $0.6445 | $0.6641 | +1.19% | 16,416,000 |
| Jan 1968 | $0.6901 | $0.6992 | $0.6491 | $0.6563 | -4.91% | 27,513,600 |
| Dec 1967 | $0.724 | $0.7279 | $0.6641 | $0.6901 | -3.99% | 15,091,200 |
| Nov 1967 | $0.6445 | $0.7253 | $0.6302 | $0.7188 | +11.52% | 17,510,400 |
| Oct 1967 | $0.6445 | $0.6497 | $0.6107 | $0.6445 | 0.00% | 26,745,600 |
| Sep 1967 | $0.6237 | $0.6595 | $0.6042 | $0.6445 | +3.34% | 17,664,000 |
| Aug 1967 | $0.6647 | $0.6667 | $0.5885 | $0.6237 | -6.17% | 20,428,800 |
| Jul 1967 | $0.6419 | $0.6693 | $0.623 | $0.6647 | +3.55% | 19,219,200 |
| Jun 1967 | $0.5964 | $0.651 | $0.5859 | $0.6419 | +9.31% | 17,740,800 |
| May 1967 | $0.5924 | $0.6328 | $0.5781 | $0.5872 | -0.44% | 17,433,600 |
| Apr 1967 | $0.5378 | $0.6009 | $0.5365 | $0.5898 | +9.69% | 24,307,200 |
| Mar 1967 | $0.5254 | $0.5417 | $0.4909 | $0.5378 | +2.74% | 25,497,600 |
| Feb 1967 | $0.4948 | $0.5299 | $0.4818 | $0.5234 | +5.79% | 23,078,400 |
| Jan 1967 | $0.4668 | $0.5052 | $0.4544 | $0.4948 | +6.00% | 19,564,800 |
| Dec 1966 | $0.4479 | $0.4792 | $0.4401 | $0.4668 | +4.22% | 17,721,600 |
| Nov 1966 | $0.429 | $0.4531 | $0.4271 | $0.4479 | +4.40% | 12,556,800 |
| Oct 1966 | $0.388 | $0.4329 | $0.3724 | $0.429 | +10.57% | 25,286,400 |
| Sep 1966 | $0.3906 | $0.4063 | $0.3737 | $0.388 | -0.67% | 17,894,400 |
| Aug 1966 | $0.4017 | $0.4186 | $0.375 | $0.3906 | -2.76% | 33,638,400 |
| Jul 1966 | $0.3906 | $0.4128 | $0.3887 | $0.4017 | +3.01% | 22,790,400 |
| Jun 1966 | $0.4128 | $0.4167 | $0.3815 | $0.39 | -5.52% | 23,040,000 |
| May 1966 | $0.4063 | $0.4167 | $0.3984 | $0.4128 | +1.60% | 18,144,000 |
| Apr 1966 | $0.4375 | $0.4414 | $0.4063 | $0.4063 | -7.14% | 22,272,000 |
| Mar 1966 | $0.4141 | $0.4375 | $0.3971 | $0.4375 | +5.66% | 24,268,800 |
| Feb 1966 | $0.4531 | $0.457 | $0.4102 | $0.4141 | -7.29% | 14,572,800 |
| Jan 1966 | $0.4479 | $0.4648 | $0.4408 | $0.4466 | -0.29% | 14,688,000 |
| Dec 1965 | $0.4232 | $0.4727 | $0.4128 | $0.4479 | +5.85% | 16,569,600 |
| Nov 1965 | $0.4023 | $0.4271 | $0.3984 | $0.4232 | +5.18% | 14,380,800 |
| Oct 1965 | $0.4063 | $0.4128 | $0.3971 | $0.4023 | -1.59% | 14,035,200 |
| Sep 1965 | $0.4063 | $0.4167 | $0.3958 | $0.4089 | 0.00% | 11,001,600 |
| Aug 1965 | $0.401 | $0.4167 | $0.3906 | $0.4089 | +1.95% | 9,830,400 |
| Jul 1965 | $0.4004 | $0.4049 | $0.3815 | $0.401 | +0.16% | 12,460,800 |
| Jun 1965 | $0.4102 | $0.4225 | $0.3815 | $0.4004 | -2.38% | 17,510,400 |
| May 1965 | $0.4115 | $0.4453 | $0.4089 | $0.4102 | -0.16% | 15,801,600 |
| Apr 1965 | $0.3815 | $0.4154 | $0.3789 | $0.4108 | +7.50% | 16,089,600 |
| Mar 1965 | $0.4102 | $0.4141 | $0.3802 | $0.3822 | -6.83% | 26,246,400 |
| Feb 1965 | $0.401 | $0.4102 | $0.3815 | $0.4102 | +2.27% | 15,513,600 |
| Jan 1965 | $0.3652 | $0.401 | $0.3604 | $0.401 | +9.41% | 23,424,000 |
| Dec 1964 | $0.3496 | $0.3665 | $0.3496 | $0.3665 | +5.04% | 23,232,000 |
| Nov 1964 | $0.3398 | $0.3678 | $0.3385 | $0.349 | +2.68% | 24,883,200 |
| Oct 1964 | $0.3503 | $0.3522 | $0.3379 | $0.3398 | -3.33% | 17,088,000 |
| Sep 1964 | $0.3561 | $0.3581 | $0.3451 | $0.3516 | -1.28% | 12,979,200 |
| Aug 1964 | $0.3594 | $0.3643 | $0.3424 | $0.3561 | -0.91% | 15,513,600 |
| Jul 1964 | $0.3421 | $0.3613 | $0.3418 | $0.3594 | +5.04% | 13,286,400 |
| Jun 1964 | $0.332 | $0.3438 | $0.3242 | $0.3421 | +2.84% | 20,467,200 |
| May 1964 | $0.3294 | $0.3438 | $0.3281 | $0.3327 | +0.99% | 21,350,400 |
| Apr 1964 | $0.3278 | $0.3379 | $0.3268 | $0.3294 | +0.60% | 24,076,800 |
| Mar 1964 | $0.3086 | $0.3451 | $0.3086 | $0.3275 | +6.12% | 32,908,800 |
| Feb 1964 | $0.3079 | $0.3171 | $0.3053 | $0.3086 | +0.32% | 15,091,200 |
| Jan 1964 | $0.3011 | $0.3086 | $0.291 | $0.3076 | +2.16% | 20,236,800 |
| Dec 1963 | $0.2734 | $0.3011 | $0.2734 | $0.3011 | +10.25% | 27,993,600 |
| Nov 1963 | $0.2695 | $0.277 | $0.2669 | $0.2731 | +1.33% | 19,046,400 |
| Oct 1963 | $0.2669 | $0.276 | $0.2666 | $0.2695 | +0.98% | 15,936,000 |
| Sep 1963 | $0.2663 | $0.2741 | $0.2643 | $0.2669 | +0.24% | 18,278,400 |
| Aug 1963 | $0.2487 | $0.2702 | $0.2487 | $0.2663 | +7.07% | 19,353,600 |
| Jul 1963 | $0.251 | $0.252 | $0.2428 | $0.2487 | +1.87% | 17,932,800 |
| Jun 1963 | $0.2422 | $0.2487 | $0.2409 | $0.2441 | +0.81% | 18,316,800 |
| May 1963 | $0.2415 | $0.252 | $0.237 | $0.2422 | +0.54% | 30,873,600 |
| Apr 1963 | $0.2441 | $0.2497 | $0.2396 | $0.2409 | -1.07% | 27,648,000 |
| Mar 1963 | $0.2344 | $0.2451 | $0.2344 | $0.2435 | +3.89% | 17,587,200 |
| Feb 1963 | $0.235 | $0.2458 | $0.2337 | $0.2344 | -0.28% | 22,233,600 |
| Jan 1963 | $0.222 | $0.2363 | $0.2201 | $0.235 | +5.87% | 26,611,200 |
| Dec 1962 | $0.2233 | $0.2311 | $0.2165 | $0.222 | -1.16% | 22,387,200 |
| Nov 1962 | $0.207 | $0.2246 | $0.2031 | $0.2246 | +8.49% | 31,718,400 |
| Oct 1962 | $0.2044 | $0.2168 | $0.1934 | $0.207 | +1.27% | 27,532,800 |
| Sep 1962 | $0.2217 | $0.224 | $0.2025 | $0.2044 | -7.78% | 14,822,400 |
| Aug 1962 | $0.2233 | $0.2272 | $0.2145 | $0.2217 | -0.73% | 20,198,400 |
| Jul 1962 | $0.1992 | $0.2233 | $0.1986 | $0.2233 | +12.09% | 24,268,800 |
| Jun 1962 | $0.2188 | $0.2207 | $0.1878 | $0.1992 | -8.93% | 49,881,600 |
| May 1962 | $0.2409 | $0.251 | $0.1823 | $0.2188 | -9.19% | 49,152,000 |
| Apr 1962 | $0.2474 | $0.2539 | $0.2363 | $0.2409 | -2.63% | 20,467,200 |
| Mar 1962 | $0.2389 | $0.2598 | $0.2344 | $0.2474 | +3.54% | 42,662,400 |
| Feb 1962 | $0.2448 | $0.2487 | $0.237 | $0.2389 | -1.61% | 13,209,600 |
| Jan 1962 | $0.263 | $0.2702 | $0.2331 | $0.2428 | – | 29,414,400 |
Seasonality
KO 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 | 0.8% | 0.0% | 0.3% | 2.5% | 0.2% | 0.8% | 3.6% | 0.7% | -2.2% | 2.2% | 2.6% | 1.3% |
| Months up | 8 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.0% | 9.0% | -6.1% | 3.6% | 0.3% | 3.5% | 7.8% | 1.2% | -2.3% | 9.3% | ||
| 2025 | 2.0% | 12.2% | 1.3% | 1.3% | -0.6% | -1.2% | -4.0% | 1.6% | -3.1% | 3.9% | 6.1% | -3.7% |
| 2024 | 1.0% | 0.9% | 2.7% | 1.0% | 1.9% | 1.9% | 4.9% | 8.6% | -0.2% | -9.1% | -1.1% | -2.8% |
| 2023 | -3.6% | -3.0% | 5.0% | 3.4% | -7.0% | 1.7% | 2.8% | -3.4% | -5.7% | 0.9% | 4.3% | 0.8% |
| 2022 | 3.0% | 2.0% | 0.4% | 4.2% | -1.9% | -0.0% | 2.0% | -3.8% | -8.6% | 6.8% | 7.0% | 0.0% |
| 2021 | -12.2% | 1.7% | 8.5% | 2.4% | 2.4% | -1.4% | 5.4% | -1.3% | -6.1% | 7.4% | -6.2% | 12.9% |
| 2020 | 5.5% | -8.4% | -16.5% | 3.7% | 1.7% | -3.4% | 5.7% | 4.8% | 0.5% | -2.7% | 8.2% | 6.3% |
| 2019 | 1.6% | -5.8% | 4.3% | 4.7% | 0.1% | 4.5% | 3.4% | 4.6% | -0.4% | -0.0% | -1.2% | 3.7% |
| 2018 | 3.7% | -9.2% | 1.4% | -0.5% | -0.5% | 2.9% | 6.3% | -4.4% | 4.5% | 3.7% | 6.1% | -6.1% |
| 2017 | 0.3% | 0.9% | 2.0% | 1.7% | 5.4% | -0.6% | 2.2% | -0.6% | -0.4% | 2.2% | 0.4% | 0.2% |