Lithia Motors Inc (LAD) stock
LADNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3031% below fair value
$299.72+2.66 (+0.90%)
Close on Oct 30, 2026Market cap $6.59BP/E 10.0Yield 0.73%
Price history
Lithia Motors share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$299.72
+0.90% on the day
52-week range
$239.78 – $439.49
-31.8% from the high
Change over 52 weeks
-4.7%
From $314.53 on Oct 30, 2025
Average volume
324,684
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $292.17 | $323.51 | $262.58 | $299.72 | +2.70% | 8,956,927 |
| Sep 2026 | $366.57 | $388.44 | $282.54 | $291.83 | -20.55% | 6,311,913 |
| Aug 2026 | $392.34 | $395.67 | $356.51 | $367.32 | -4.70% | 4,419,213 |
| Jul 2026 | $288.57 | $439.49 | $286.21 | $385.42 | +32.68% | 7,964,604 |
| Jun 2026 | $287.51 | $319.41 | $283.36 | $290.49 | -0.14% | 6,526,048 |
| May 2026 | $291.13 | $297.51 | $254.58 | $290.89 | +0.27% | 6,171,341 |
| Apr 2026 | $250.19 | $304.80 | $246.90 | $290.12 | +16.18% | 6,735,865 |
| Mar 2026 | $273.98 | $277.63 | $239.78 | $249.72 | -10.68% | 7,822,683 |
| Feb 2026 | $321.28 | $347.34 | $274.00 | $279.58 | -13.56% | 7,019,104 |
| Jan 2026 | $334.08 | $344.42 | $319.87 | $323.44 | -2.68% | 4,682,008 |
| Dec 2025 | $315.38 | $360.56 | $310.13 | $332.33 | +4.23% | 5,939,189 |
| Nov 2025 | $311.23 | $322.07 | $283.97 | $318.84 | +1.52% | 5,473,569 |
| Oct 2025 | $316.27 | $341.29 | $297.85 | $314.08 | -0.61% | 7,537,497 |
| Sep 2025 | $331.21 | $347.88 | $310.98 | $316.00 | -6.14% | 5,900,514 |
| Aug 2025 | $286.28 | $343.33 | $283.54 | $336.68 | +16.90% | 6,867,912 |
| Jul 2025 | $337.13 | $359.00 | $285.00 | $288.00 | -14.75% | 7,322,415 |
| Jun 2025 | $314.19 | $343.15 | $306.39 | $337.82 | +6.60% | 4,517,856 |
| May 2025 | $296.59 | $329.26 | $291.64 | $316.91 | +8.25% | 5,650,927 |
| Apr 2025 | $292.56 | $312.27 | $262.10 | $292.76 | -0.27% | 9,235,163 |
| Mar 2025 | $345.19 | $347.57 | $280.70 | $293.54 | -14.78% | 7,753,778 |
| Feb 2025 | $364.47 | $405.14 | $340.42 | $344.44 | -8.42% | 6,099,467 |
| Jan 2025 | $355.00 | $384.50 | $335.95 | $376.10 | +5.22% | 8,764,434 |
| Dec 2024 | $384.60 | $390.89 | $354.02 | $357.43 | -7.62% | 5,351,273 |
| Nov 2024 | $334.75 | $405.68 | $332.38 | $386.90 | +16.41% | 6,143,031 |
| Oct 2024 | $317.64 | $347.60 | $298.09 | $332.37 | +4.64% | 5,950,186 |
| Sep 2024 | $297.20 | $324.26 | $255.32 | $317.64 | +5.50% | 6,608,745 |
| Aug 2024 | $302.51 | $306.85 | $272.66 | $301.08 | +8.96% | 6,178,496 |
| Jul 2024 | $252.14 | $286.72 | $243.04 | $276.33 | +9.46% | 5,990,854 |
| Jun 2024 | $256.57 | $277.19 | $244.70 | $252.45 | -0.27% | 5,668,996 |
| May 2024 | $254.34 | $286.96 | $244.65 | $253.14 | -0.49% | 5,003,228 |
| Apr 2024 | $299.42 | $304.13 | $243.00 | $254.38 | -15.45% | 6,946,062 |
| Mar 2024 | $298.81 | $308.51 | $277.83 | $300.86 | +0.60% | 4,207,625 |
| Feb 2024 | $301.35 | $314.21 | $279.14 | $299.06 | +1.43% | 4,220,108 |
| Jan 2024 | $326.56 | $329.86 | $281.69 | $294.85 | -10.46% | 3,438,191 |
| Dec 2023 | $266.43 | $331.96 | $257.67 | $329.28 | +23.33% | 4,742,474 |
| Nov 2023 | $241.40 | $284.55 | $236.16 | $266.99 | +10.23% | 3,481,584 |
| Oct 2023 | $295.18 | $296.88 | $231.36 | $242.21 | -17.99% | 5,252,069 |
| Sep 2023 | $311.42 | $317.00 | $285.89 | $295.33 | -4.12% | 3,481,211 |
| Aug 2023 | $304.48 | $319.40 | $290.31 | $308.02 | -0.81% | 4,178,157 |
| Jul 2023 | $304.80 | $329.00 | $289.60 | $310.53 | +2.11% | 6,370,834 |
| Jun 2023 | $233.36 | $307.43 | $230.98 | $304.11 | +30.36% | 6,361,428 |
| May 2023 | $221.05 | $249.00 | $206.69 | $233.28 | +5.61% | 6,542,532 |
| Apr 2023 | $229.57 | $231.31 | $205.97 | $220.89 | -3.51% | 7,640,107 |
| Mar 2023 | $253.11 | $265.33 | $203.65 | $228.93 | -10.29% | 7,507,412 |
| Feb 2023 | $262.38 | $299.29 | $247.31 | $255.18 | -3.05% | 6,456,090 |
| Jan 2023 | $206.96 | $263.62 | $198.82 | $263.20 | +28.55% | 6,465,188 |
| Dec 2022 | $239.68 | $241.40 | $185.00 | $204.74 | -14.45% | 7,920,929 |
| Nov 2022 | $208.04 | $249.69 | $196.00 | $239.31 | +20.77% | 9,457,064 |
| Oct 2022 | $217.92 | $226.67 | $180.00 | $198.15 | -7.64% | 12,072,226 |
| Sep 2022 | $264.42 | $265.81 | $209.00 | $214.55 | -19.17% | 8,376,271 |
| Aug 2022 | $263.33 | $287.10 | $260.27 | $265.44 | +0.06% | 6,400,158 |
| Jul 2022 | $274.30 | $298.52 | $249.20 | $265.28 | -3.47% | 7,000,613 |
| Jun 2022 | $307.24 | $314.83 | $252.56 | $274.81 | -9.74% | 5,849,731 |
| May 2022 | $284.97 | $309.93 | $272.20 | $304.47 | +7.54% | 8,741,320 |
| Apr 2022 | $301.07 | $322.17 | $275.86 | $283.13 | -5.66% | 7,995,392 |
| Mar 2022 | $338.02 | $349.61 | $299.44 | $300.12 | -11.94% | 5,826,101 |
| Feb 2022 | $291.97 | $341.39 | $278.76 | $340.82 | +16.67% | 7,280,222 |
| Jan 2022 | $299.36 | $312.93 | $278.93 | $292.13 | -1.62% | 7,966,991 |
| Dec 2021 | $296.66 | $304.23 | $274.03 | $296.95 | +1.93% | 7,707,172 |
| Nov 2021 | $322.95 | $337.94 | $279.76 | $291.33 | -8.74% | 8,397,741 |
| Oct 2021 | $317.90 | $366.36 | $307.02 | $319.22 | +0.69% | 8,042,364 |
| Sep 2021 | $332.56 | $354.66 | $314.80 | $317.04 | -4.30% | 7,294,493 |
| Aug 2021 | $378.64 | $384.91 | $324.50 | $331.30 | -12.17% | 6,069,297 |
| Jul 2021 | $347.82 | $387.63 | $330.88 | $377.22 | +9.77% | 7,079,733 |
| Jun 2021 | $356.47 | $360.21 | $312.81 | $343.64 | -2.37% | 12,554,429 |
| May 2021 | $389.37 | $395.64 | $326.31 | $351.99 | -8.43% | 10,500,546 |
| Apr 2021 | $391.80 | $406.43 | $363.00 | $384.38 | -1.46% | 5,939,004 |
| Mar 2021 | $381.00 | $417.98 | $345.47 | $390.09 | +4.32% | 7,821,397 |
| Feb 2021 | $323.41 | $392.60 | $322.88 | $373.95 | +17.34% | 5,404,041 |
| Jan 2021 | $296.13 | $353.46 | $279.51 | $318.68 | +8.89% | 5,686,565 |
| Dec 2020 | $292.97 | $304.97 | $268.08 | $292.67 | +1.16% | 6,092,443 |
| Nov 2020 | $233.29 | $310.57 | $231.26 | $289.30 | +26.02% | 6,235,625 |
| Oct 2020 | $235.00 | $288.56 | $225.00 | $229.57 | +0.72% | 12,993,742 |
| Sep 2020 | $247.91 | $261.41 | $215.21 | $227.94 | -8.44% | 6,374,822 |
| Aug 2020 | $231.10 | $278.14 | $229.38 | $248.96 | +8.64% | 11,339,649 |
| Jul 2020 | $151.95 | $242.06 | $151.33 | $229.15 | +51.42% | 8,521,275 |
| Jun 2020 | $121.56 | $154.88 | $121.43 | $151.33 | +25.49% | 5,754,806 |
| May 2020 | $107.12 | $131.48 | $93.38 | $120.59 | +9.07% | 4,040,980 |
| Apr 2020 | $78.06 | $122.25 | $64.77 | $110.56 | +35.18% | 7,402,604 |
| Mar 2020 | $119.43 | $124.57 | $55.74 | $81.79 | -31.36% | 8,283,217 |
| Feb 2020 | $136.86 | $143.29 | $113.60 | $119.16 | -12.15% | 4,517,634 |
| Jan 2020 | $147.74 | $148.44 | $135.48 | $135.64 | -7.73% | 3,933,340 |
| Dec 2019 | $160.61 | $164.56 | $146.16 | $147.00 | -8.46% | 4,266,719 |
| Nov 2019 | $158.76 | $165.27 | $156.04 | $160.58 | +1.97% | 3,440,455 |
| Oct 2019 | $132.53 | $160.77 | $120.44 | $157.48 | +18.96% | 5,978,656 |
| Sep 2019 | $130.28 | $137.90 | $125.01 | $132.38 | +1.00% | 4,348,709 |
| Aug 2019 | $132.07 | $135.20 | $123.35 | $131.07 | -0.61% | 4,141,760 |
| Jul 2019 | $120.00 | $139.18 | $115.40 | $131.88 | +11.03% | 6,689,230 |
| Jun 2019 | $114.29 | $121.96 | $113.86 | $118.78 | +4.06% | 4,664,555 |
| May 2019 | $113.64 | $117.96 | $110.39 | $114.15 | +0.55% | 4,545,082 |
| Apr 2019 | $93.79 | $114.81 | $92.47 | $113.52 | +22.39% | 6,122,943 |
| Mar 2019 | $91.03 | $93.79 | $85.01 | $92.75 | +2.75% | 4,606,594 |
| Feb 2019 | $88.77 | $91.27 | $79.75 | $90.27 | +1.48% | 5,966,162 |
| Jan 2019 | $75.55 | $89.32 | $74.87 | $88.95 | +16.53% | 5,313,876 |
| Dec 2018 | $84.00 | $84.06 | $67.90 | $76.33 | -7.88% | 7,519,824 |
| Nov 2018 | $89.68 | $92.00 | $80.03 | $82.86 | -6.98% | 5,704,890 |
| Oct 2018 | $82.15 | $92.24 | $72.85 | $89.08 | +9.09% | 13,444,765 |
| Sep 2018 | $86.36 | $88.92 | $81.11 | $81.66 | -5.49% | 5,471,493 |
| Aug 2018 | $88.91 | $89.18 | $84.00 | $86.40 | -2.98% | 5,218,492 |
| Jul 2018 | $94.00 | $99.35 | $78.85 | $89.05 | -5.84% | 9,407,256 |
| Jun 2018 | $98.21 | $105.64 | $94.47 | $94.57 | -3.25% | 5,357,981 |
| May 2018 | $95.29 | $100.07 | $94.50 | $97.75 | +1.97% | 5,641,433 |
| Apr 2018 | $100.31 | $104.35 | $95.21 | $95.86 | -4.64% | 7,472,529 |
| Mar 2018 | $103.93 | $109.07 | $97.84 | $100.52 | -3.24% | 5,758,163 |
| Feb 2018 | $124.74 | $124.88 | $103.89 | $103.89 | -16.86% | 6,267,221 |
| Jan 2018 | $113.95 | $127.99 | $113.82 | $124.96 | +10.01% | 4,135,389 |
| Dec 2017 | $117.26 | $123.05 | $112.13 | $113.59 | -3.15% | 4,723,823 |
| Nov 2017 | $113.86 | $119.36 | $111.79 | $117.29 | +3.63% | 3,511,108 |
| Oct 2017 | $120.50 | $123.50 | $105.00 | $113.18 | -5.93% | 5,709,042 |
| Sep 2017 | $108.17 | $120.48 | $106.60 | $120.31 | +11.40% | 4,242,701 |
| Aug 2017 | $104.06 | $109.45 | $98.01 | $108.00 | +4.60% | 5,508,951 |
| Jul 2017 | $95.00 | $109.42 | $87.90 | $103.25 | +9.57% | 7,626,904 |
| Jun 2017 | $90.87 | $98.05 | $86.05 | $94.23 | +3.72% | 5,771,261 |
| May 2017 | $95.94 | $96.60 | $87.91 | $90.85 | -4.92% | 5,562,923 |
| Apr 2017 | $85.88 | $97.96 | $80.88 | $95.55 | +11.56% | 8,499,391 |
| Mar 2017 | $95.68 | $97.63 | $83.38 | $85.65 | -10.47% | 5,546,183 |
| Feb 2017 | $103.50 | $105.27 | $95.47 | $95.67 | -7.22% | 4,960,973 |
| Jan 2017 | $98.39 | $105.32 | $96.39 | $103.12 | +6.50% | 4,801,123 |
| Dec 2016 | $91.82 | $101.89 | $90.25 | $96.83 | +5.36% | 5,940,220 |
| Nov 2016 | $85.74 | $94.32 | $75.85 | $91.90 | +7.13% | 6,825,634 |
| Oct 2016 | $94.82 | $97.83 | $83.11 | $85.78 | -10.20% | 7,057,344 |
| Sep 2016 | $82.53 | $95.67 | $82.10 | $95.52 | +15.40% | 7,152,600 |
| Aug 2016 | $86.29 | $86.71 | $79.84 | $82.77 | -4.08% | 5,772,000 |
| Jul 2016 | $71.10 | $86.76 | $69.36 | $86.29 | +21.42% | 6,795,500 |
| Jun 2016 | $81.79 | $83.01 | $68.70 | $71.07 | -13.69% | 7,640,900 |
| May 2016 | $83.68 | $85.08 | $77.10 | $82.34 | -0.82% | 6,362,700 |
| Apr 2016 | $86.18 | $93.16 | $78.50 | $83.02 | -4.94% | 11,710,000 |
| Mar 2016 | $93.71 | $99.14 | $85.19 | $87.33 | -5.81% | 7,854,000 |
| Feb 2016 | $75.75 | $95.69 | $72.30 | $92.72 | +21.09% | 9,465,000 |
| Jan 2016 | $104.24 | $105.38 | $72.95 | $76.57 | -28.22% | 11,509,700 |
| Dec 2015 | $125.17 | $126.56 | $104.74 | $106.67 | -14.14% | 6,035,500 |
| Nov 2015 | $117.66 | $126.56 | $111.55 | $124.24 | +5.84% | 5,700,300 |
| Oct 2015 | $107.87 | $118.44 | $102.01 | $117.39 | +8.58% | 8,486,000 |
| Sep 2015 | $104.69 | $117.88 | $101.25 | $108.11 | +1.42% | 5,691,500 |
| Aug 2015 | $120.12 | $121.53 | $98.29 | $106.60 | -10.94% | 6,430,600 |
| Jul 2015 | $114.37 | $122.01 | $108.76 | $119.69 | +5.77% | 7,762,600 |
| Jun 2015 | $107.00 | $117.14 | $105.41 | $113.16 | +6.30% | 6,406,600 |
| May 2015 | $100.10 | $108.65 | $100.10 | $106.45 | +6.74% | 5,589,000 |
| Apr 2015 | $99.28 | $109.33 | $95.98 | $99.73 | +0.32% | 6,114,400 |
| Mar 2015 | $94.88 | $100.25 | $87.61 | $99.41 | +5.24% | 5,836,200 |
| Feb 2015 | $85.18 | $95.90 | $82.57 | $94.46 | +11.52% | 5,650,300 |
| Jan 2015 | $87.07 | $90.97 | $79.84 | $84.70 | -2.30% | 5,575,500 |
| Dec 2014 | $73.27 | $90.44 | $71.57 | $86.69 | +17.93% | 6,853,400 |
| Nov 2014 | $77.65 | $78.94 | $71.49 | $73.51 | -5.30% | 6,575,100 |
| Oct 2014 | $75.22 | $85.05 | $63.05 | $77.62 | +2.55% | 12,813,600 |
| Sep 2014 | $87.73 | $92.78 | $75.21 | $75.69 | -13.42% | 6,701,100 |
| Aug 2014 | $88.81 | $94.34 | $84.98 | $87.42 | -1.61% | 5,483,600 |
| Jul 2014 | $93.84 | $97.20 | $88.34 | $88.85 | -5.55% | 7,567,400 |
| Jun 2014 | $78.59 | $94.31 | $75.73 | $94.07 | +19.94% | 8,494,600 |
| May 2014 | $74.30 | $79.98 | $70.40 | $78.43 | +5.59% | 7,510,000 |
| Apr 2014 | $66.76 | $74.41 | $64.37 | $74.28 | +11.77% | 5,807,300 |
| Mar 2014 | $63.03 | $68.56 | $61.87 | $66.46 | +4.79% | 5,296,800 |
| Feb 2014 | $56.33 | $64.59 | $53.57 | $63.42 | +12.67% | 8,452,400 |
| Jan 2014 | $69.23 | $69.68 | $55.21 | $56.29 | -18.91% | 7,925,600 |
| Dec 2013 | $65.92 | $71.08 | $64.78 | $69.42 | +5.05% | 4,214,953 |
| Nov 2013 | $62.84 | $67.19 | $61.50 | $66.08 | +5.14% | 5,004,400 |
| Oct 2013 | $72.87 | $74.94 | $60.45 | $62.85 | -13.86% | 11,971,100 |
| Sep 2013 | $66.86 | $73.58 | $66.00 | $72.96 | +11.19% | 5,830,300 |
| Aug 2013 | $64.77 | $70.22 | $63.55 | $65.62 | +0.58% | 7,198,300 |
| Jul 2013 | $53.81 | $65.88 | $53.60 | $65.24 | +22.38% | 7,119,900 |
| Jun 2013 | $52.16 | $57.04 | $48.18 | $53.31 | +2.34% | 7,013,100 |
| May 2013 | $49.12 | $54.20 | $47.10 | $52.09 | +5.19% | 5,887,500 |
| Apr 2013 | $47.50 | $49.99 | $42.03 | $49.52 | +4.30% | 7,848,500 |
| Mar 2013 | $40.86 | $47.63 | $40.58 | $47.48 | +15.52% | 4,585,800 |
| Feb 2013 | $43.49 | $44.80 | $39.02 | $41.10 | -5.02% | 6,415,600 |
| Jan 2013 | $38.02 | $43.47 | $37.54 | $43.27 | +15.63% | 5,882,000 |
| Dec 2012 | $36.00 | $37.80 | $34.00 | $37.42 | +4.58% | 5,046,000 |
| Nov 2012 | $34.34 | $36.41 | $31.60 | $35.78 | +4.62% | 5,255,200 |
| Oct 2012 | $33.50 | $37.15 | $32.67 | $34.20 | +2.67% | 7,473,600 |
| Sep 2012 | $29.21 | $34.00 | $28.76 | $33.31 | +14.04% | 9,132,500 |
| Aug 2012 | $28.17 | $30.00 | $27.53 | $29.21 | +4.85% | 14,552,700 |
| Jul 2012 | $23.18 | $28.24 | $22.08 | $27.86 | +20.87% | 6,855,700 |
| Jun 2012 | $23.67 | $25.24 | $21.45 | $23.05 | -5.61% | 7,385,500 |
| May 2012 | $27.07 | $27.99 | $22.06 | $24.42 | -8.98% | 8,589,200 |
| Apr 2012 | $26.22 | $27.97 | $24.19 | $26.83 | +2.40% | 7,845,900 |
| Mar 2012 | $23.91 | $26.75 | $23.46 | $26.20 | +10.97% | 7,074,000 |
| Feb 2012 | $22.46 | $27.51 | $22.46 | $23.61 | +6.30% | 10,617,000 |
| Jan 2012 | $22.54 | $23.94 | $20.62 | $22.21 | +1.60% | 5,411,200 |
| Dec 2011 | $22.22 | $24.85 | $21.24 | $21.86 | -1.58% | 7,474,900 |
| Nov 2011 | $19.53 | $22.46 | $18.58 | $22.21 | +7.97% | 7,775,200 |
| Oct 2011 | $14.22 | $23.23 | $13.57 | $20.57 | +43.05% | 10,652,000 |
| Sep 2011 | $18.83 | $19.03 | $13.80 | $14.38 | -23.79% | 13,136,500 |
| Aug 2011 | $21.02 | $21.29 | $15.40 | $18.87 | -8.58% | 6,850,300 |
| Jul 2011 | $19.65 | $23.84 | $18.72 | $20.64 | +5.15% | 5,474,900 |
| Jun 2011 | $17.93 | $20.31 | $16.51 | $19.63 | +9.66% | 4,552,000 |
| May 2011 | $18.12 | $19.09 | $16.02 | $17.90 | -1.59% | 3,761,900 |
| Apr 2011 | $14.73 | $18.27 | $14.12 | $18.19 | +24.76% | 3,547,900 |
| Mar 2011 | $15.45 | $15.60 | $13.28 | $14.58 | -3.70% | 4,236,000 |
| Feb 2011 | $13.56 | $16.07 | $13.40 | $15.14 | +12.15% | 3,988,900 |
| Jan 2011 | $14.50 | $15.61 | $13.44 | $13.50 | -5.53% | 4,300,400 |
| Dec 2010 | $13.31 | $14.45 | $12.50 | $14.29 | +10.26% | 4,512,400 |
| Nov 2010 | $10.96 | $14.20 | $10.52 | $12.96 | +18.90% | 7,165,700 |
| Oct 2010 | $9.70 | $11.26 | $9.45 | $10.90 | +13.66% | 4,819,700 |
| Sep 2010 | $7.82 | $9.94 | $7.78 | $9.59 | +25.52% | 3,813,600 |
| Aug 2010 | $9.02 | $9.25 | $7.50 | $7.64 | -13.18% | 4,319,200 |
| Jul 2010 | $6.19 | $8.84 | $5.87 | $8.80 | +42.39% | 4,337,400 |
| Jun 2010 | $8.00 | $8.37 | $6.09 | $6.18 | -24.36% | 5,796,200 |
| May 2010 | $8.28 | $8.94 | $6.87 | $8.17 | +2.38% | 7,051,900 |
| Apr 2010 | $6.48 | $9.36 | $6.48 | $7.98 | +24.69% | 8,097,600 |
| Mar 2010 | $6.42 | $7.13 | $6.27 | $6.40 | +0.31% | 6,569,700 |
| Feb 2010 | $7.78 | $8.23 | $5.18 | $6.38 | -18.21% | 11,362,500 |
| Jan 2010 | $8.27 | $9.55 | $7.65 | $7.80 | -5.11% | 7,632,000 |
| Dec 2009 | $7.47 | $8.54 | $7.04 | $8.22 | +13.22% | 9,859,300 |
| Nov 2009 | $8.55 | $9.72 | $7.07 | $7.26 | -12.95% | 8,440,900 |
| Oct 2009 | $15.42 | $15.42 | $8.06 | $8.34 | -46.50% | 18,494,900 |
| Sep 2009 | $12.61 | $16.49 | $12.00 | $15.59 | +21.70% | 6,052,400 |
| Aug 2009 | $12.21 | $15.00 | $11.71 | $12.81 | +6.84% | 6,590,600 |
| Jul 2009 | $9.33 | $12.98 | $8.43 | $11.99 | +29.76% | 5,657,400 |
| Jun 2009 | $5.80 | $9.58 | $5.78 | $9.24 | +67.70% | 7,562,600 |
| May 2009 | $2.92 | $6.59 | $2.90 | $5.51 | +88.70% | 4,309,500 |
| Apr 2009 | $2.17 | $3.50 | $1.85 | $2.92 | +29.78% | 4,631,100 |
| Mar 2009 | $2.60 | $3.30 | $1.98 | $2.25 | -14.77% | 2,478,200 |
| Feb 2009 | $2.94 | $3.41 | $2.57 | $2.64 | -13.73% | 1,406,300 |
| Jan 2009 | $3.28 | $3.90 | $2.91 | $3.06 | -6.13% | 2,041,100 |
| Dec 2008 | $2.48 | $4.17 | $2.10 | $3.26 | +22.56% | 3,382,200 |
| Nov 2008 | $4.19 | $4.83 | $1.89 | $2.66 | -35.12% | 2,968,200 |
| Oct 2008 | $4.31 | $4.99 | $1.53 | $4.10 | -4.87% | 4,313,100 |
| Sep 2008 | $5.00 | $6.45 | $3.70 | $4.31 | -11.13% | 3,768,900 |
| Aug 2008 | $4.67 | $6.76 | $4.05 | $4.85 | +4.30% | 5,282,200 |
| Jul 2008 | $4.75 | $5.22 | $3.51 | $4.65 | -5.49% | 8,776,500 |
| Jun 2008 | $7.04 | $7.53 | $4.89 | $4.92 | -27.96% | 10,591,400 |
| May 2008 | $8.95 | $9.66 | $6.82 | $6.83 | -24.11% | 8,592,800 |
| Apr 2008 | $10.32 | $10.94 | $7.59 | $9.00 | -11.42% | 7,966,300 |
| Mar 2008 | $10.25 | $11.52 | $8.91 | $10.16 | -1.17% | 7,083,500 |
| Feb 2008 | $15.47 | $15.72 | $9.53 | $10.28 | -32.55% | 8,169,100 |
| Jan 2008 | $13.74 | $15.59 | $11.32 | $15.24 | +11.00% | 5,214,200 |
| Dec 2007 | $15.70 | $16.50 | $13.21 | $13.73 | -11.99% | 3,633,500 |
| Nov 2007 | $16.56 | $18.69 | $15.41 | $15.60 | -8.13% | 5,093,900 |
| Oct 2007 | $17.12 | $21.31 | $15.61 | $16.98 | -0.47% | 5,909,400 |
| Sep 2007 | $17.80 | $19.34 | $16.54 | $17.06 | -4.75% | 3,989,000 |
| Aug 2007 | $20.71 | $22.24 | $17.17 | $17.91 | -13.02% | 7,712,000 |
| Jul 2007 | $25.36 | $26.19 | $18.76 | $20.59 | -18.75% | 6,134,400 |
| Jun 2007 | $26.91 | $27.58 | $25.22 | $25.34 | -5.73% | 3,570,400 |
| May 2007 | $26.95 | $27.86 | $25.85 | $26.88 | -0.26% | 3,510,600 |
| Apr 2007 | $27.45 | $29.02 | $26.01 | $26.95 | -1.68% | 6,440,200 |
| Mar 2007 | $29.39 | $29.59 | $26.06 | $27.41 | -6.93% | 3,469,700 |
| Feb 2007 | $28.74 | $31.56 | $28.43 | $29.45 | +2.47% | 5,259,200 |
| Jan 2007 | $28.14 | $29.10 | $26.00 | $28.74 | -0.07% | 2,641,400 |
| Dec 2006 | $25.86 | $29.58 | $25.20 | $28.76 | +11.21% | 2,996,400 |
| Nov 2006 | $25.48 | $27.89 | $25.05 | $25.86 | +1.41% | 3,423,900 |
| Oct 2006 | $24.73 | $25.90 | $21.75 | $25.50 | +3.16% | 5,395,500 |
| Sep 2006 | $25.52 | $25.75 | $23.33 | $24.72 | -3.13% | 3,077,300 |
| Aug 2006 | $28.04 | $28.05 | $24.53 | $25.52 | -9.44% | 4,772,000 |
| Jul 2006 | $30.22 | $30.59 | $27.30 | $28.18 | -7.06% | 1,383,500 |
| Jun 2006 | $32.05 | $32.63 | $28.50 | $30.32 | -5.25% | 2,579,200 |
| May 2006 | $33.89 | $33.96 | $30.85 | $32.00 | -5.58% | 2,546,700 |
| Apr 2006 | $34.60 | $36.01 | $32.73 | $33.89 | -2.33% | 2,991,100 |
| Mar 2006 | $32.04 | $36.80 | $30.95 | $34.70 | +8.30% | 3,233,700 |
| Feb 2006 | $30.35 | $32.92 | $29.32 | $32.04 | +5.29% | 2,336,100 |
| Jan 2006 | $31.55 | $33.32 | $30.24 | $30.43 | -3.21% | 2,028,900 |
| Dec 2005 | $28.65 | $32.04 | $28.49 | $31.44 | +10.12% | 2,546,000 |
| Nov 2005 | $27.20 | $28.59 | $26.69 | $28.55 | +4.81% | 1,755,100 |
| Oct 2005 | $29.10 | $29.72 | $25.10 | $27.24 | -6.00% | 2,448,400 |
| Sep 2005 | $29.75 | $29.87 | $28.29 | $28.98 | -2.39% | 1,231,600 |
| Aug 2005 | $31.14 | $31.39 | $28.86 | $29.69 | -4.69% | 1,476,900 |
| Jul 2005 | $28.85 | $31.43 | $28.31 | $31.15 | +7.97% | 2,813,500 |
| Jun 2005 | $26.55 | $29.25 | $26.55 | $28.85 | +8.46% | 1,730,000 |
| May 2005 | $24.82 | $27.35 | $24.82 | $26.60 | +7.87% | 2,126,800 |
| Apr 2005 | $25.71 | $27.15 | $23.60 | $24.66 | -3.71% | 2,038,700 |
| Mar 2005 | $26.38 | $27.56 | $24.99 | $25.61 | -2.51% | 2,132,500 |
| Feb 2005 | $27.08 | $29.95 | $25.79 | $26.27 | -3.35% | 1,539,200 |
| Jan 2005 | $26.77 | $27.23 | $25.06 | $27.18 | +1.34% | 1,323,000 |
| Dec 2004 | $25.30 | $26.95 | $24.18 | $26.82 | +5.67% | 1,192,800 |
| Nov 2004 | $22.65 | $25.87 | $22.55 | $25.38 | +12.05% | 2,567,300 |
| Oct 2004 | $21.32 | $22.80 | $20.04 | $22.65 | +6.54% | 1,431,400 |
| Sep 2004 | $21.00 | $22.50 | $20.60 | $21.26 | +0.05% | 1,178,900 |
| Aug 2004 | $23.45 | $23.60 | $20.55 | $21.25 | -9.03% | 1,853,600 |
| Jul 2004 | $24.93 | $24.93 | $21.67 | $23.36 | -5.73% | 1,954,300 |
| Jun 2004 | $23.80 | $26.00 | $23.32 | $24.78 | +3.60% | 1,878,100 |
| May 2004 | $25.70 | $26.00 | $23.29 | $23.92 | -7.39% | 2,700,700 |
| Apr 2004 | $27.75 | $28.86 | $25.57 | $25.83 | -6.58% | 3,614,800 |
| Mar 2004 | $27.64 | $30.79 | $26.25 | $27.65 | +0.25% | 1,743,400 |
| Feb 2004 | $25.85 | $28.65 | $24.78 | $27.58 | +6.32% | 1,380,200 |
| Jan 2004 | $25.21 | $28.61 | $24.60 | $25.94 | +2.90% | 1,373,500 |
| Dec 2003 | $25.40 | $25.95 | $23.62 | $25.21 | +1.57% | 1,340,300 |
| Nov 2003 | $23.70 | $25.25 | $23.60 | $24.82 | +5.08% | 1,330,200 |
| Oct 2003 | $20.02 | $24.90 | $19.75 | $23.62 | +18.28% | 2,893,600 |
| Sep 2003 | $22.45 | $24.20 | $19.57 | $19.97 | -11.56% | 1,474,500 |
| Aug 2003 | $19.30 | $22.85 | $18.24 | $22.58 | +16.69% | 1,015,200 |
| Jul 2003 | $16.17 | $21.89 | $15.55 | $19.35 | +19.67% | 1,158,200 |
| Jun 2003 | $15.85 | $17.35 | $15.77 | $16.17 | +1.38% | 868,700 |
| May 2003 | $13.25 | $16.48 | $13.10 | $15.95 | +20.11% | 837,300 |
| Apr 2003 | $12.36 | $13.50 | $10.81 | $13.28 | +7.97% | 1,566,400 |
| Mar 2003 | $12.60 | $13.47 | $10.92 | $12.30 | -2.38% | 783,700 |
| Feb 2003 | $14.38 | $14.43 | $11.80 | $12.60 | -12.26% | 1,164,800 |
| Jan 2003 | $15.64 | $16.05 | $13.98 | $14.36 | -8.48% | 592,900 |
| Dec 2002 | $16.12 | $18.00 | $14.55 | $15.69 | -2.36% | 1,017,000 |
| Nov 2002 | $16.35 | $17.43 | $14.71 | $16.07 | -1.35% | 1,040,500 |
| Oct 2002 | $17.04 | $18.49 | $15.64 | $16.29 | -4.23% | 1,424,500 |
| Sep 2002 | $20.23 | $21.20 | $16.42 | $17.01 | -16.12% | 1,417,000 |
| Aug 2002 | $20.36 | $21.04 | $18.81 | $20.28 | -0.64% | 1,104,700 |
| Jul 2002 | $26.45 | $26.60 | $17.60 | $20.41 | -24.18% | 2,132,000 |
| Jun 2002 | $25.25 | $26.92 | $22.27 | $26.92 | +5.16% | 1,813,600 |
| May 2002 | $28.20 | $31.20 | $24.15 | $25.60 | -9.22% | 2,019,400 |
| Apr 2002 | $24.60 | $29.75 | $23.70 | $28.20 | +14.17% | 1,530,400 |
| Mar 2002 | $19.00 | $25.99 | $18.80 | $24.70 | +26.02% | 3,169,800 |
| Feb 2002 | $19.51 | $20.15 | $18.10 | $19.60 | -0.05% | 2,417,200 |
| Jan 2002 | $20.50 | $21.75 | $17.40 | $19.61 | -5.27% | 491,700 |
| Dec 2001 | $19.50 | $20.70 | $18.25 | $20.70 | +6.15% | 473,900 |
| Nov 2001 | $16.95 | $19.68 | $16.85 | $19.50 | +15.73% | 434,100 |
| Oct 2001 | $13.85 | $18.05 | $11.85 | $16.85 | +21.22% | 488,500 |
| Sep 2001 | $16.80 | $17.19 | $12.50 | $13.90 | -17.26% | 777,800 |
| Aug 2001 | $18.59 | $18.77 | $16.70 | $16.80 | -9.14% | 151,500 |
| Jul 2001 | $16.90 | $19.06 | $16.60 | $18.49 | +10.06% | 350,300 |
| Jun 2001 | $19.15 | $19.20 | $14.61 | $16.80 | -12.95% | 568,700 |
| May 2001 | $17.80 | $21.38 | $17.80 | $19.30 | +7.82% | 566,900 |
| Apr 2001 | $15.00 | $18.05 | $14.00 | $17.90 | +18.94% | 431,700 |
| Mar 2001 | $13.23 | $15.05 | $13.22 | $15.05 | +13.76% | 236,200 |
| Feb 2001 | $14.55 | $14.99 | $12.80 | $13.23 | -9.07% | 210,000 |
| Jan 2001 | $12.56 | $14.55 | $12.00 | $14.55 | +16.98% | 278,400 |
| Dec 2000 | $13.88 | $14.00 | $11.25 | $12.44 | -10.76% | 272,200 |
| Nov 2000 | $12.19 | $14.13 | $11.88 | $13.94 | +15.54% | 169,800 |
| Oct 2000 | $12.13 | $12.88 | $11.38 | $12.06 | -0.52% | 268,500 |
| Sep 2000 | $12.25 | $13.50 | $11.78 | $12.13 | -1.02% | 224,700 |
| Aug 2000 | $12.06 | $12.69 | $11.75 | $12.25 | +2.08% | 217,900 |
| Jul 2000 | $13.25 | $13.50 | $11.75 | $12.00 | -7.69% | 629,200 |
| Jun 2000 | $12.50 | $13.63 | $11.69 | $13.00 | +7.22% | 868,600 |
| May 2000 | $15.94 | $17.13 | $11.63 | $12.13 | -23.92% | 568,900 |
| Apr 2000 | $15.19 | $16.75 | $15.19 | $15.94 | +4.51% | 179,200 |
| Mar 2000 | $14.94 | $18.19 | $14.38 | $15.25 | +2.09% | 306,200 |
| Feb 2000 | $13.50 | $15.81 | $13.50 | $14.94 | +11.68% | 547,000 |
| Jan 2000 | $18.00 | $18.06 | $13.00 | $13.38 | -25.17% | 384,900 |
| Dec 1999 | $18.81 | $19.00 | $15.75 | $17.88 | -5.61% | 298,200 |
| Nov 1999 | $20.00 | $20.00 | $17.69 | $18.94 | -5.02% | 546,900 |
| Oct 1999 | $22.94 | $22.94 | $19.50 | $19.94 | -13.08% | 303,200 |
| Sep 1999 | $20.13 | $23.44 | $19.69 | $22.94 | +13.27% | 523,700 |
| Aug 1999 | $21.56 | $21.63 | $17.63 | $20.25 | -6.63% | 446,200 |
| Jul 1999 | $20.31 | $23.75 | $18.69 | $21.69 | +5.79% | 1,391,600 |
| Jun 1999 | $18.88 | $20.50 | $17.25 | $20.50 | +8.25% | 455,300 |
| May 1999 | $18.88 | $19.88 | $17.88 | $18.94 | +0.66% | 564,000 |
| Apr 1999 | $16.50 | $19.56 | $15.13 | $18.81 | +18.50% | 856,600 |
| Mar 1999 | $18.44 | $19.25 | $15.00 | $15.88 | -13.90% | 894,400 |
| Feb 1999 | $18.00 | $19.50 | $17.63 | $18.44 | +2.08% | 374,500 |
| Jan 1999 | $16.88 | $20.50 | $15.50 | $18.06 | +9.47% | 899,600 |
| Dec 1998 | $17.13 | $17.88 | $14.00 | $16.50 | -5.04% | 588,000 |
| Nov 1998 | $14.88 | $17.50 | $14.13 | $17.38 | +15.83% | 186,600 |
| Oct 1998 | $10.88 | $16.00 | $9.25 | $15.00 | +34.83% | 1,373,500 |
| Sep 1998 | $11.63 | $13.50 | $10.38 | $11.13 | +1.14% | 1,105,300 |
| Aug 1998 | $17.50 | $17.50 | $10.25 | $11.00 | -35.29% | 395,800 |
| Jul 1998 | $14.75 | $18.25 | $14.38 | $17.00 | +15.25% | 796,500 |
| Jun 1998 | $14.13 | $14.75 | $13.13 | $14.75 | +5.36% | 630,200 |
| May 1998 | $14.50 | $15.25 | $14.00 | $14.00 | -6.67% | 3,341,900 |
| Apr 1998 | $16.75 | $17.00 | $14.81 | $15.00 | -10.45% | 218,500 |
| Mar 1998 | $16.00 | $17.25 | $16.00 | $16.75 | +4.69% | 162,300 |
| Feb 1998 | $14.25 | $17.00 | $14.25 | $16.00 | +12.28% | 385,000 |
| Jan 1998 | $14.75 | $14.75 | $12.00 | $14.25 | -3.39% | 154,400 |
| Dec 1997 | $15.50 | $16.00 | $14.00 | $14.75 | -7.81% | 54,500 |
| Nov 1997 | $17.38 | $18.00 | $15.50 | $16.00 | -7.91% | 157,600 |
| Oct 1997 | $13.63 | $19.00 | $13.63 | $17.38 | +25.23% | 211,700 |
| Sep 1997 | $11.63 | $14.25 | $11.63 | $13.88 | +18.09% | 244,000 |
| Aug 1997 | $11.13 | $12.00 | $10.50 | $11.75 | +6.82% | 390,100 |
| Jul 1997 | $11.00 | $11.50 | $10.50 | $11.00 | 0.00% | 478,800 |
| Jun 1997 | $11.75 | $12.13 | $11.00 | $11.00 | -8.33% | 214,200 |
| May 1997 | $11.00 | $12.00 | $9.50 | $12.00 | +6.67% | 290,300 |
| Apr 1997 | $11.50 | $12.38 | $11.13 | $11.25 | -4.26% | 316,000 |
| Mar 1997 | $10.88 | $11.75 | $10.63 | $11.75 | +8.05% | 487,800 |
| Feb 1997 | $12.00 | $13.13 | $10.50 | $10.88 | -9.38% | 426,500 |
| Jan 1997 | $11.00 | $12.50 | $11.00 | $12.00 | +7.87% | 2,147,800 |
| Dec 1996 | $11.50 | $11.50 | $10.94 | $11.13 | – | 1,316,600 |
Seasonality
LAD 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 | 5.3% | -2.4% | -8.3% | 5.4% | 2.2% | 5.4% | 10.2% | 2.0% | -5.0% | 0.5% | 7.4% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.7% | -13.6% | -10.5% | 16.2% | 0.5% | -0.1% | 32.7% | -4.5% | -20.6% | 2.7% | ||
| 2025 | 5.2% | -8.4% | -14.6% | -0.3% | 8.4% | 6.6% | -14.7% | 17.1% | -6.1% | -0.6% | 1.7% | 4.2% |
| 2024 | -10.5% | 1.4% | 0.8% | -15.4% | -0.3% | -0.3% | 9.5% | 9.2% | 5.5% | 4.6% | 16.6% | -7.6% |
| 2023 | 28.6% | -3.0% | -10.1% | -3.5% | 5.9% | 30.4% | 2.1% | -0.6% | -4.1% | -18.0% | 10.4% | 23.3% |
| 2022 | -1.6% | 16.7% | -11.8% | -5.7% | 7.7% | -9.7% | -3.5% | 0.2% | -19.2% | -7.6% | 21.0% | -14.4% |
| 2021 | 8.9% | 17.3% | 4.4% | -1.5% | -8.3% | -2.4% | 9.8% | -12.1% | -4.3% | 0.7% | -8.6% | 1.9% |
| 2020 | -7.7% | -12.1% | -31.2% | 35.2% | 9.4% | 25.5% | 51.4% | 8.8% | -8.4% | 0.7% | 26.2% | 1.2% |
| 2019 | 16.5% | 1.5% | 3.1% | 22.4% | 0.8% | 4.1% | 11.0% | -0.4% | 1.0% | 19.0% | 2.2% | -8.5% |
| 2018 | 10.0% | -16.9% | -3.0% | -4.6% | 2.3% | -3.3% | -5.8% | -2.6% | -5.5% | 9.1% | -6.7% | -7.9% |
| 2017 | 6.5% | -7.2% | -10.2% | 11.6% | -4.6% | 3.7% | 9.6% | 4.9% | 11.4% | -5.9% | 3.9% | -3.2% |