PACCAR Inc (PCAR) stock
PCARNasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3038% above fair value
$101.91−0.38 (-0.37%)
Close on Oct 30, 2026Market cap $53.64BP/E 21.4Yield 2.67%
Price history
Paccar share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$101.91
-0.37% on the day
52-week range
$93.86 – $139.24
-26.8% from the high
Change over 52 weeks
+3.1%
From $98.82 on Oct 30, 2025
Average volume
3.38M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $109.67 | $112.71 | $100.07 | $101.91 | -7.19% | 79,090,723 |
| Sep 2026 | $124.00 | $126.49 | $109.50 | $109.81 | -11.54% | 73,158,998 |
| Aug 2026 | $134.33 | $136.76 | $123.64 | $124.13 | -6.44% | 61,724,944 |
| Jul 2026 | $120.07 | $139.24 | $118.66 | $132.68 | +10.46% | 77,110,078 |
| Jun 2026 | $108.88 | $123.03 | $106.77 | $120.12 | +8.83% | 73,307,894 |
| May 2026 | $118.70 | $118.99 | $107.78 | $110.37 | -7.10% | 52,112,001 |
| Apr 2026 | $115.78 | $129.31 | $115.24 | $118.80 | +2.86% | 60,848,414 |
| Mar 2026 | $124.64 | $126.08 | $110.36 | $115.50 | -8.40% | 61,401,099 |
| Feb 2026 | $122.04 | $131.88 | $121.84 | $126.09 | +2.59% | 69,748,677 |
| Jan 2026 | $109.79 | $125.36 | $109.00 | $122.91 | +12.24% | 66,432,043 |
| Dec 2025 | $103.98 | $114.50 | $103.71 | $109.51 | +3.88% | 72,279,831 |
| Nov 2025 | $98.16 | $105.75 | $93.86 | $105.42 | +7.13% | 60,113,996 |
| Oct 2025 | $98.12 | $102.42 | $92.25 | $98.40 | +0.08% | 66,112,558 |
| Sep 2025 | $99.33 | $103.85 | $95.33 | $98.32 | -1.66% | 63,585,765 |
| Aug 2025 | $97.61 | $102.95 | $95.70 | $99.98 | +1.24% | 46,155,942 |
| Jul 2025 | $94.85 | $102.33 | $92.47 | $98.76 | +3.89% | 77,492,432 |
| Jun 2025 | $93.62 | $96.25 | $90.05 | $95.06 | +1.29% | 49,110,714 |
| May 2025 | $90.53 | $97.33 | $88.35 | $93.85 | +4.04% | 54,535,222 |
| Apr 2025 | $97.36 | $99.25 | $84.65 | $90.21 | -7.35% | 82,583,765 |
| Mar 2025 | $107.82 | $115.43 | $95.86 | $97.37 | -9.20% | 67,435,215 |
| Feb 2025 | $109.71 | $111.19 | $102.07 | $107.24 | -3.28% | 45,214,282 |
| Jan 2025 | $104.97 | $112.74 | $102.76 | $110.88 | +6.59% | 48,426,049 |
| Dec 2024 | $117.00 | $118.81 | $102.64 | $104.02 | -11.09% | 44,774,959 |
| Nov 2024 | $103.99 | $117.83 | $102.94 | $117.00 | +12.20% | 46,254,548 |
| Oct 2024 | $98.43 | $110.66 | $97.00 | $104.28 | +5.67% | 61,698,995 |
| Sep 2024 | $95.51 | $100.35 | $91.48 | $98.68 | +2.60% | 52,032,817 |
| Aug 2024 | $98.25 | $99.47 | $90.04 | $96.18 | -2.51% | 56,857,074 |
| Jul 2024 | $103.81 | $113.21 | $93.85 | $98.66 | -4.16% | 70,022,839 |
| Jun 2024 | $107.62 | $110.27 | $101.78 | $102.94 | -4.24% | 58,207,438 |
| May 2024 | $106.11 | $110.60 | $104.44 | $107.50 | +1.31% | 56,624,665 |
| Apr 2024 | $124.07 | $124.39 | $104.23 | $106.11 | -14.35% | 58,492,564 |
| Mar 2024 | $111.48 | $125.50 | $111.17 | $123.89 | +11.72% | 48,122,596 |
| Feb 2024 | $101.24 | $112.68 | $100.56 | $110.89 | +10.46% | 40,405,534 |
| Jan 2024 | $97.03 | $103.40 | $92.69 | $100.39 | +2.81% | 53,181,339 |
| Dec 2023 | $91.93 | $98.47 | $91.73 | $97.65 | +6.35% | 45,396,173 |
| Nov 2023 | $82.72 | $92.20 | $80.94 | $91.82 | +11.26% | 40,010,932 |
| Oct 2023 | $85.07 | $87.92 | $81.30 | $82.53 | -2.93% | 56,494,911 |
| Sep 2023 | $82.84 | $87.00 | $81.58 | $85.02 | +3.32% | 42,715,158 |
| Aug 2023 | $85.84 | $87.22 | $81.46 | $82.29 | -4.46% | 45,197,764 |
| Jul 2023 | $83.47 | $90.05 | $80.91 | $86.13 | +2.96% | 63,079,270 |
| Jun 2023 | $68.99 | $85.18 | $68.40 | $83.65 | +21.62% | 47,090,294 |
| May 2023 | $74.69 | $75.70 | $68.54 | $68.78 | -7.91% | 54,069,103 |
| Apr 2023 | $73.27 | $75.73 | $67.48 | $74.69 | +2.04% | 65,695,038 |
| Mar 2023 | $71.97 | $76.72 | $68.22 | $73.20 | +1.39% | 74,282,715 |
| Feb 2023 | $72.39 | $76.12 | $71.29 | $72.20 | -0.92% | 53,240,474 |
| Jan 2023 | $65.92 | $75.26 | $64.64 | $72.87 | +10.45% | 76,066,670 |
| Dec 2022 | $70.75 | $71.19 | $64.33 | $65.98 | -6.55% | 65,909,151 |
| Nov 2022 | $64.79 | $71.45 | $62.57 | $70.61 | +9.38% | 67,756,561 |
| Oct 2022 | $56.54 | $64.75 | $56.26 | $64.55 | +15.70% | 64,366,080 |
| Sep 2022 | $57.99 | $59.82 | $54.64 | $55.79 | -4.37% | 55,508,903 |
| Aug 2022 | $60.71 | $63.42 | $57.99 | $58.34 | -4.38% | 52,501,861 |
| Jul 2022 | $54.82 | $61.22 | $51.33 | $61.01 | +11.15% | 59,029,130 |
| Jun 2022 | $58.04 | $59.92 | $53.71 | $54.89 | -5.18% | 60,869,362 |
| May 2022 | $55.65 | $58.83 | $52.12 | $57.89 | +4.56% | 58,407,407 |
| Apr 2022 | $59.06 | $59.44 | $54.53 | $55.37 | -5.70% | 60,326,347 |
| Mar 2022 | $60.99 | $61.80 | $55.31 | $58.71 | -4.07% | 63,777,935 |
| Feb 2022 | $61.88 | $64.39 | $59.62 | $61.21 | -1.27% | 46,403,761 |
| Jan 2022 | $58.84 | $65.04 | $58.42 | $61.99 | +5.36% | 62,526,368 |
| Dec 2021 | $56.61 | $60.09 | $54.03 | $58.84 | +5.80% | 59,167,804 |
| Nov 2021 | $59.81 | $61.31 | $55.23 | $55.61 | -6.92% | 50,488,854 |
| Oct 2021 | $52.78 | $60.26 | $51.97 | $59.75 | +13.56% | 60,877,329 |
| Sep 2021 | $54.93 | $56.89 | $52.48 | $52.61 | -3.60% | 85,113,868 |
| Aug 2021 | $55.96 | $56.23 | $52.70 | $54.58 | -1.35% | 78,930,988 |
| Jul 2021 | $59.73 | $60.06 | $55.15 | $55.33 | -7.01% | 61,878,989 |
| Jun 2021 | $61.55 | $63.57 | $57.69 | $59.50 | -2.52% | 55,710,339 |
| May 2021 | $60.53 | $64.47 | $59.12 | $61.04 | +1.87% | 51,688,030 |
| Apr 2021 | $61.89 | $63.88 | $59.82 | $59.92 | -3.27% | 58,270,723 |
| Mar 2021 | $61.23 | $66.32 | $59.74 | $61.95 | +2.12% | 63,878,374 |
| Feb 2021 | $61.20 | $67.60 | $60.03 | $60.66 | -0.25% | 51,881,054 |
| Jan 2021 | $57.74 | $68.79 | $56.15 | $60.81 | +5.73% | 65,173,789 |
| Dec 2020 | $58.63 | $59.25 | $56.04 | $57.52 | -0.90% | 43,682,993 |
| Nov 2020 | $57.77 | $63.88 | $57.58 | $58.04 | +1.97% | 43,295,558 |
| Oct 2020 | $57.34 | $61.97 | $55.23 | $56.92 | +0.12% | 53,708,468 |
| Sep 2020 | $57.32 | $59.35 | $53.57 | $56.85 | -0.65% | 51,681,495 |
| Aug 2020 | $56.65 | $60.87 | $56.33 | $57.23 | +0.89% | 44,415,800 |
| Jul 2020 | $50.37 | $58.16 | $49.33 | $56.72 | +13.67% | 65,326,432 |
| Jun 2020 | $49.37 | $52.99 | $47.26 | $49.90 | +1.34% | 52,775,169 |
| May 2020 | $45.40 | $50.35 | $42.83 | $49.24 | +6.69% | 61,156,665 |
| Apr 2020 | $39.49 | $47.31 | $38.81 | $46.15 | +13.25% | 74,843,600 |
| Mar 2020 | $44.88 | $47.39 | $32.74 | $40.75 | -8.62% | 96,759,457 |
| Feb 2020 | $49.92 | $52.33 | $43.43 | $44.60 | -9.85% | 62,203,459 |
| Jan 2020 | $52.79 | $53.11 | $49.24 | $49.47 | -6.18% | 55,859,885 |
| Dec 2019 | $54.50 | $55.61 | $52.40 | $52.73 | -2.79% | 46,422,483 |
| Nov 2019 | $50.95 | $54.83 | $50.71 | $54.25 | +6.98% | 40,315,607 |
| Oct 2019 | $46.76 | $51.87 | $43.45 | $50.71 | +8.64% | 67,935,488 |
| Sep 2019 | $43.39 | $48.29 | $42.36 | $46.67 | +6.79% | 54,693,868 |
| Aug 2019 | $46.69 | $47.26 | $41.42 | $43.71 | -6.53% | 55,333,035 |
| Jul 2019 | $48.42 | $48.57 | $44.67 | $46.76 | -2.12% | 57,134,114 |
| Jun 2019 | $43.99 | $48.31 | $43.89 | $47.77 | +8.87% | 38,860,600 |
| May 2019 | $47.87 | $48.19 | $43.85 | $43.88 | -8.16% | 55,873,049 |
| Apr 2019 | $45.87 | $48.67 | $45.30 | $47.78 | +5.18% | 59,405,823 |
| Mar 2019 | $45.50 | $46.01 | $43.95 | $45.43 | +0.50% | 60,028,109 |
| Feb 2019 | $43.67 | $46.90 | $42.79 | $45.20 | +3.48% | 50,297,828 |
| Jan 2019 | $37.51 | $43.71 | $37.23 | $43.68 | +14.67% | 79,136,834 |
| Dec 2018 | $42.07 | $42.27 | $35.62 | $38.09 | -8.16% | 74,801,642 |
| Nov 2018 | $38.37 | $41.53 | $38.35 | $41.48 | +8.76% | 54,896,726 |
| Oct 2018 | $45.84 | $47.17 | $35.97 | $38.14 | -16.10% | 88,595,981 |
| Sep 2018 | $45.30 | $48.59 | $45.12 | $45.46 | -0.34% | 52,327,202 |
| Aug 2018 | $43.67 | $46.09 | $41.87 | $45.61 | +4.11% | 60,950,662 |
| Jul 2018 | $40.19 | $44.55 | $39.88 | $43.81 | +6.07% | 68,742,895 |
| Jun 2018 | $41.75 | $43.93 | $40.65 | $41.31 | -0.43% | 57,755,774 |
| May 2018 | $42.33 | $44.50 | $40.24 | $41.49 | -2.26% | 62,382,152 |
| Apr 2018 | $43.97 | $47.72 | $42.23 | $42.45 | -3.78% | 80,843,343 |
| Mar 2018 | $47.76 | $47.76 | $41.88 | $44.11 | -7.57% | 103,313,862 |
| Feb 2018 | $49.36 | $50.03 | $43.54 | $47.73 | -3.98% | 73,423,514 |
| Jan 2018 | $48.38 | $53.13 | $48.04 | $49.71 | +4.90% | 78,994,977 |
| Dec 2017 | $46.53 | $48.21 | $45.55 | $47.39 | +1.07% | 52,859,284 |
| Nov 2017 | $48.25 | $48.32 | $44.22 | $46.89 | -1.95% | 61,300,379 |
| Oct 2017 | $48.16 | $50.45 | $45.91 | $47.82 | -0.84% | 88,008,069 |
| Sep 2017 | $44.37 | $48.86 | $43.30 | $48.23 | +9.06% | 46,023,847 |
| Aug 2017 | $45.79 | $46.03 | $41.81 | $44.22 | -3.10% | 51,495,012 |
| Jul 2017 | $44.27 | $46.88 | $43.89 | $45.63 | +3.65% | 54,359,080 |
| Jun 2017 | $42.11 | $44.26 | $41.29 | $44.03 | +4.89% | 60,562,156 |
| May 2017 | $44.65 | $46.11 | $41.34 | $41.97 | -5.65% | 60,017,791 |
| Apr 2017 | $44.87 | $45.41 | $42.67 | $44.49 | -0.70% | 58,354,502 |
| Mar 2017 | $45.27 | $46.41 | $43.84 | $44.80 | +0.58% | 65,206,432 |
| Feb 2017 | $45.09 | $46.75 | $44.43 | $44.54 | -0.74% | 50,696,410 |
| Jan 2017 | $43.08 | $45.79 | $43.07 | $44.87 | +5.34% | 64,758,250 |
| Dec 2016 | $39.19 | $45.67 | $39.19 | $42.60 | +2.82% | 68,670,932 |
| Nov 2016 | $36.69 | $41.75 | $35.59 | $41.43 | +13.16% | 62,198,365 |
| Oct 2016 | $38.99 | $40.14 | $36.03 | $36.61 | -6.57% | 59,235,925 |
| Sep 2016 | $39.99 | $40.11 | $36.79 | $39.19 | -1.77% | 71,691,900 |
| Aug 2016 | $39.23 | $40.50 | $38.02 | $39.89 | +1.48% | 56,287,650 |
| Jul 2016 | $34.59 | $39.73 | $32.90 | $39.31 | +13.69% | 76,661,850 |
| Jun 2016 | $37.02 | $38.30 | $32.11 | $34.58 | -6.96% | 84,972,600 |
| May 2016 | $39.45 | $39.57 | $35.32 | $37.17 | -5.36% | 65,967,000 |
| Apr 2016 | $36.27 | $40.57 | $34.66 | $39.27 | +7.72% | 73,159,200 |
| Mar 2016 | $34.73 | $37.07 | $34.17 | $36.46 | +6.19% | 77,875,950 |
| Feb 2016 | $32.31 | $35.47 | $30.61 | $34.33 | +4.95% | 73,852,800 |
| Jan 2016 | $31.00 | $33.05 | $28.97 | $32.71 | +3.52% | 82,829,700 |
| Dec 2015 | $34.14 | $34.65 | $30.03 | $31.60 | -8.78% | 90,239,850 |
| Nov 2015 | $35.24 | $36.33 | $33.04 | $34.64 | -1.31% | 58,021,950 |
| Oct 2015 | $34.85 | $37.37 | $32.97 | $35.10 | +0.92% | 101,765,850 |
| Sep 2015 | $38.51 | $39.21 | $34.34 | $34.78 | -11.53% | 76,852,650 |
| Aug 2015 | $43.25 | $43.31 | $35.63 | $39.31 | -9.05% | 71,180,850 |
| Jul 2015 | $42.97 | $44.29 | $41.68 | $43.23 | +1.61% | 72,222,450 |
| Jun 2015 | $42.82 | $43.70 | $42.11 | $42.54 | +0.39% | 45,843,000 |
| May 2015 | $43.60 | $44.78 | $42.28 | $42.37 | -2.74% | 43,633,050 |
| Apr 2015 | $42.01 | $45.63 | $40.33 | $43.57 | +3.50% | 58,733,700 |
| Mar 2015 | $42.84 | $43.49 | $40.19 | $42.09 | -1.42% | 52,916,550 |
| Feb 2015 | $40.27 | $43.39 | $39.55 | $42.70 | +6.55% | 50,246,550 |
| Jan 2015 | $45.48 | $45.91 | $39.99 | $40.07 | -11.62% | 69,681,300 |
| Dec 2014 | $44.69 | $47.43 | $44.15 | $45.34 | +1.48% | 62,684,250 |
| Nov 2014 | $43.47 | $45.36 | $43.27 | $44.68 | +2.60% | 44,172,150 |
| Oct 2014 | $37.81 | $44.14 | $36.89 | $43.55 | +14.84% | 88,728,000 |
| Sep 2014 | $42.07 | $42.15 | $37.74 | $37.92 | -9.44% | 53,415,450 |
| Aug 2014 | $41.33 | $42.97 | $40.34 | $41.87 | +0.87% | 35,704,500 |
| Jul 2014 | $42.29 | $45.09 | $41.47 | $41.51 | -0.89% | 48,986,100 |
| Jun 2014 | $42.25 | $43.73 | $41.73 | $41.89 | -0.84% | 50,281,050 |
| May 2014 | $42.49 | $43.16 | $40.14 | $42.24 | -0.97% | 50,248,950 |
| Apr 2014 | $45.33 | $45.59 | $41.88 | $42.65 | -5.13% | 63,626,550 |
| Mar 2014 | $43.35 | $45.87 | $43.13 | $44.96 | +2.43% | 58,547,550 |
| Feb 2014 | $37.11 | $44.31 | $35.73 | $43.89 | +17.57% | 76,207,350 |
| Jan 2014 | $39.29 | $40.11 | $36.75 | $37.33 | -5.36% | 53,697,750 |
| Dec 2013 | $38.13 | $39.57 | $36.67 | $39.45 | +3.25% | 38,253,450 |
| Nov 2013 | $37.19 | $38.55 | $36.69 | $38.21 | +3.08% | 37,519,050 |
| Oct 2013 | $37.08 | $39.18 | $35.78 | $37.07 | -0.11% | 51,608,550 |
| Sep 2013 | $36.35 | $38.95 | $35.38 | $37.11 | +3.82% | 40,207,350 |
| Aug 2013 | $37.83 | $38.09 | $35.59 | $35.74 | -4.73% | 34,030,200 |
| Jul 2013 | $35.77 | $40.00 | $35.06 | $37.51 | +4.86% | 50,822,400 |
| Jun 2013 | $35.93 | $36.43 | $34.09 | $35.77 | +0.11% | 43,796,700 |
| May 2013 | $33.02 | $36.70 | $32.91 | $35.73 | +7.67% | 56,412,750 |
| Apr 2013 | $33.71 | $33.91 | $31.41 | $33.19 | -1.54% | 72,077,250 |
| Mar 2013 | $31.49 | $34.25 | $30.58 | $33.71 | +6.55% | 59,889,000 |
| Feb 2013 | $31.68 | $32.47 | $30.54 | $31.63 | +0.83% | 48,975,750 |
| Jan 2013 | $30.81 | $32.50 | $30.28 | $31.37 | +4.09% | 62,220,150 |
| Dec 2012 | $29.41 | $30.29 | $28.58 | $30.14 | +2.89% | 63,093,000 |
| Nov 2012 | $29.00 | $30.45 | $27.45 | $29.29 | +1.31% | 74,708,550 |
| Oct 2012 | $26.80 | $29.01 | $26.35 | $28.91 | +8.37% | 94,801,650 |
| Sep 2012 | $26.52 | $28.92 | $25.84 | $26.68 | +0.28% | 62,771,400 |
| Aug 2012 | $26.87 | $27.96 | $25.11 | $26.61 | -0.25% | 56,883,750 |
| Jul 2012 | $26.21 | $27.37 | $23.47 | $26.67 | +2.09% | 89,917,500 |
| Jun 2012 | $24.58 | $27.09 | $23.70 | $26.13 | +4.31% | 84,465,750 |
| May 2012 | $28.62 | $28.79 | $24.67 | $25.05 | -12.53% | 100,004,250 |
| Apr 2012 | $31.14 | $32.15 | $27.37 | $28.63 | -8.29% | 90,924,600 |
| Mar 2012 | $30.83 | $32.00 | $29.25 | $31.22 | +1.78% | 61,654,200 |
| Feb 2012 | $30.12 | $31.33 | $28.41 | $30.67 | +4.09% | 98,054,400 |
| Jan 2012 | $25.71 | $31.09 | $25.57 | $29.47 | +17.96% | 100,887,450 |
| Dec 2011 | $26.99 | $27.53 | $23.59 | $24.98 | -7.64% | 72,369,300 |
| Nov 2011 | $27.95 | $29.41 | $24.56 | $27.05 | -6.17% | 94,395,150 |
| Oct 2011 | $22.34 | $29.56 | $21.05 | $28.83 | +27.85% | 115,013,100 |
| Sep 2011 | $25.19 | $26.25 | $22.00 | $22.55 | -10.12% | 129,181,200 |
| Aug 2011 | $28.85 | $29.11 | $22.42 | $25.09 | -12.10% | 182,101,050 |
| Jul 2011 | $34.16 | $35.79 | $28.17 | $28.54 | -16.21% | 104,484,150 |
| Jun 2011 | $33.31 | $34.20 | $30.13 | $34.06 | +2.18% | 85,183,950 |
| May 2011 | $35.63 | $36.00 | $32.65 | $33.33 | -5.86% | 60,655,500 |
| Apr 2011 | $35.26 | $36.39 | $32.81 | $35.41 | +1.43% | 87,053,700 |
| Mar 2011 | $33.48 | $35.09 | $31.00 | $34.91 | +4.45% | 96,837,150 |
| Feb 2011 | $36.65 | $36.67 | $32.84 | $33.42 | -11.26% | 93,838,350 |
| Jan 2011 | $38.69 | $39.17 | $36.19 | $37.66 | -1.48% | 64,842,000 |
| Dec 2010 | $36.99 | $38.55 | $36.79 | $38.23 | +6.46% | 82,255,350 |
| Nov 2010 | $34.64 | $37.00 | $34.01 | $35.91 | +5.07% | 74,855,700 |
| Oct 2010 | $32.45 | $34.47 | $31.43 | $34.17 | +6.46% | 84,424,950 |
| Sep 2010 | $27.84 | $32.37 | $27.74 | $32.10 | +17.50% | 82,628,850 |
| Aug 2010 | $31.03 | $31.43 | $26.51 | $27.32 | -10.56% | 88,484,850 |
| Jul 2010 | $26.58 | $31.72 | $25.73 | $30.55 | +14.92% | 109,146,000 |
| Jun 2010 | $27.16 | $30.27 | $25.67 | $26.58 | -2.76% | 104,129,550 |
| May 2010 | $31.18 | $32.10 | $25.17 | $27.33 | -11.87% | 126,472,200 |
| Apr 2010 | $29.01 | $32.43 | $28.90 | $31.01 | +7.34% | 85,431,150 |
| Mar 2010 | $23.62 | $29.69 | $23.59 | $28.89 | +22.60% | 113,639,250 |
| Feb 2010 | $24.11 | $24.47 | $22.30 | $23.57 | -1.89% | 82,565,400 |
| Jan 2010 | $24.66 | $26.09 | $23.27 | $24.02 | -0.66% | 83,625,300 |
| Dec 2009 | $24.91 | $25.67 | $23.15 | $24.18 | -2.18% | 78,860,400 |
| Nov 2009 | $25.04 | $26.76 | $24.32 | $24.72 | -0.88% | 70,414,950 |
| Oct 2009 | $24.87 | $26.84 | $23.26 | $24.94 | -0.80% | 109,963,650 |
| Sep 2009 | $23.99 | $26.65 | $22.92 | $25.14 | +4.26% | 104,795,550 |
| Aug 2009 | $23.32 | $25.27 | $22.35 | $24.11 | +4.39% | 96,481,800 |
| Jul 2009 | $22.21 | $23.62 | $19.01 | $23.10 | +6.85% | 162,400,500 |
| Jun 2009 | $20.37 | $23.43 | $19.95 | $21.62 | +8.64% | 149,653,650 |
| May 2009 | $23.55 | $24.03 | $18.58 | $19.90 | -15.77% | 137,153,700 |
| Apr 2009 | $17.33 | $24.60 | $16.58 | $23.63 | +37.58% | 194,388,000 |
| Mar 2009 | $17.17 | $18.97 | $13.59 | $17.17 | +2.75% | 212,407,650 |
| Feb 2009 | $17.03 | $20.85 | $16.49 | $16.71 | -5.00% | 163,325,400 |
| Jan 2009 | $19.07 | $21.71 | $16.40 | $17.59 | -7.73% | 135,053,250 |
| Dec 2008 | $18.01 | $21.31 | $16.19 | $19.07 | +2.62% | 135,021,600 |
| Nov 2008 | $19.36 | $21.04 | $14.66 | $18.58 | -4.69% | 143,103,450 |
| Oct 2008 | $25.22 | $25.33 | $14.64 | $19.49 | -23.44% | 221,839,650 |
| Sep 2008 | $29.92 | $30.42 | $24.15 | $25.46 | -11.31% | 158,898,600 |
| Aug 2008 | $28.44 | $30.47 | $26.54 | $28.71 | +2.38% | 90,941,400 |
| Jul 2008 | $27.49 | $30.63 | $25.81 | $28.04 | +0.55% | 128,641,800 |
| Jun 2008 | $35.65 | $35.82 | $27.57 | $27.89 | -21.65% | 106,506,900 |
| May 2008 | $31.73 | $35.87 | $31.25 | $35.59 | +12.83% | 83,383,650 |
| Apr 2008 | $30.67 | $33.61 | $29.44 | $31.55 | +5.16% | 103,738,050 |
| Mar 2008 | $28.96 | $32.28 | $27.43 | $30.00 | +3.73% | 110,208,450 |
| Feb 2008 | $32.33 | $32.33 | $28.00 | $28.92 | -7.54% | 101,712,900 |
| Jan 2008 | $36.11 | $37.03 | $27.72 | $31.28 | -13.88% | 128,058,900 |
| Dec 2007 | $33.77 | $38.73 | $32.33 | $36.32 | +7.65% | 74,679,900 |
| Nov 2007 | $36.73 | $37.62 | $30.77 | $33.74 | -8.91% | 102,246,450 |
| Oct 2007 | $38.07 | $39.30 | $32.22 | $37.04 | -2.24% | 89,969,100 |
| Sep 2007 | $38.15 | $40.70 | $35.50 | $37.89 | -0.35% | 57,816,675 |
| Aug 2007 | $36.13 | $38.19 | $32.01 | $38.02 | +4.56% | 101,457,225 |
| Jul 2007 | $38.80 | $43.84 | $35.44 | $36.36 | -6.00% | 114,382,125 |
| Jun 2007 | $38.97 | $41.02 | $37.32 | $38.68 | -0.26% | 84,670,875 |
| May 2007 | $37.48 | $39.53 | $37.28 | $38.79 | +3.92% | 70,247,250 |
| Apr 2007 | $32.77 | $40.31 | $32.32 | $37.32 | +14.41% | 90,493,200 |
| Mar 2007 | $30.54 | $34.77 | $29.89 | $32.62 | +5.63% | 100,400,175 |
| Feb 2007 | $29.64 | $32.99 | $29.64 | $30.88 | +3.96% | 75,995,100 |
| Jan 2007 | $29.08 | $30.99 | $28.10 | $29.71 | +2.99% | 92,260,575 |
| Dec 2006 | $29.12 | $30.78 | $28.19 | $28.84 | -0.61% | 69,871,050 |
| Nov 2006 | $26.16 | $29.72 | $25.80 | $29.02 | +10.29% | 66,294,900 |
| Oct 2006 | $25.34 | $27.79 | $25.19 | $26.32 | +3.84% | 81,111,825 |
| Sep 2006 | $24.58 | $25.69 | $23.58 | $25.34 | +4.30% | 72,929,025 |
| Aug 2006 | $23.88 | $26.18 | $23.57 | $24.30 | +1.55% | 63,912,941 |
| Jul 2006 | $24.63 | $24.66 | $22.62 | $23.93 | -1.98% | 58,819,841 |
| Jun 2006 | $22.70 | $24.56 | $21.80 | $24.41 | +7.20% | 80,757,006 |
| May 2006 | $21.28 | $24.07 | $21.24 | $22.77 | +6.84% | 92,922,195 |
| Apr 2006 | $21.03 | $22.30 | $20.60 | $21.31 | +2.06% | 50,164,652 |
| Mar 2006 | $20.76 | $21.44 | $20.09 | $20.88 | +0.87% | 59,111,105 |
| Feb 2006 | $20.71 | $21.18 | $20.08 | $20.70 | +0.39% | 60,948,120 |
| Jan 2006 | $20.62 | $22.24 | $20.35 | $20.62 | +0.53% | 60,220,469 |
| Dec 2005 | $21.35 | $21.80 | $20.23 | $20.51 | -3.62% | 60,188,068 |
| Nov 2005 | $20.78 | $21.65 | $20.54 | $21.28 | +2.58% | 50,753,256 |
| Oct 2005 | $20.07 | $20.84 | $18.76 | $20.75 | +3.14% | 66,741,642 |
| Sep 2005 | $20.75 | $21.26 | $19.62 | $20.12 | -3.12% | 48,155,179 |
| Aug 2005 | $21.29 | $21.88 | $20.17 | $20.76 | -2.96% | 57,636,569 |
| Jul 2005 | $20.36 | $22.70 | $19.79 | $21.40 | +6.21% | 61,921,130 |
| Jun 2005 | $20.93 | $21.94 | $20.05 | $20.15 | -3.89% | 67,973,856 |
| May 2005 | $20.05 | $21.54 | $18.92 | $20.96 | +4.20% | 77,749,880 |
| Apr 2005 | $21.63 | $21.81 | $19.38 | $20.12 | -6.20% | 78,189,644 |
| Mar 2005 | $22.33 | $23.09 | $20.86 | $21.45 | -3.81% | 64,890,792 |
| Feb 2005 | $21.19 | $22.49 | $20.35 | $22.30 | +6.51% | 70,502,067 |
| Jan 2005 | $23.91 | $24.11 | $20.30 | $20.94 | -12.20% | 85,984,541 |
| Dec 2004 | $23.24 | $24.12 | $22.51 | $23.85 | +3.05% | 74,662,770 |
| Nov 2004 | $20.50 | $23.70 | $20.40 | $23.14 | +12.68% | 87,349,729 |
| Oct 2004 | $20.72 | $21.30 | $18.37 | $20.54 | +0.27% | 98,388,681 |
| Sep 2004 | $17.83 | $20.52 | $17.63 | $20.48 | +14.84% | 86,728,392 |
| Aug 2004 | $17.81 | $18.30 | $16.84 | $17.83 | +0.38% | 66,958,993 |
| Jul 2004 | $17.15 | $18.06 | $15.69 | $17.77 | +3.40% | 80,793,790 |
| Jun 2004 | $16.45 | $17.36 | $16.00 | $17.18 | +3.92% | 65,345,742 |
| May 2004 | $16.94 | $17.14 | $15.11 | $16.53 | -1.22% | 76,609,467 |
| Apr 2004 | $16.56 | $17.99 | $16.19 | $16.74 | +0.79% | 65,489,517 |
| Mar 2004 | $16.42 | $16.81 | $14.70 | $16.61 | +1.14% | 87,602,181 |
| Feb 2004 | $15.81 | $16.83 | $15.48 | $16.42 | +5.67% | 73,788,473 |
| Jan 2004 | $16.75 | $17.73 | $15.51 | $15.54 | -7.58% | 97,136,215 |
| Dec 2003 | $15.80 | $16.99 | $15.54 | $16.81 | +6.06% | 93,126,716 |
| Nov 2003 | $15.66 | $15.90 | $14.53 | $15.85 | +1.49% | 85,283,384 |
| Oct 2003 | $14.68 | $16.13 | $14.66 | $15.62 | +6.30% | 96,064,989 |
| Sep 2003 | $16.91 | $17.18 | $14.56 | $14.69 | -12.86% | 110,184,303 |
| Aug 2003 | $15.22 | $17.30 | $14.94 | $16.86 | +10.53% | 105,244,821 |
| Jul 2003 | $13.26 | $15.48 | $12.95 | $15.26 | +14.01% | 125,003,760 |
| Jun 2003 | $13.10 | $14.33 | $12.88 | $13.38 | +2.70% | 132,409,184 |
| May 2003 | $11.50 | $13.09 | $11.28 | $13.03 | +13.12% | 129,667,334 |
| Apr 2003 | $10.04 | $11.70 | $9.83 | $11.52 | +16.01% | 161,470,464 |
| Mar 2003 | $9.56 | $10.46 | $8.83 | $9.93 | +4.69% | 152,527,560 |
| Feb 2003 | $8.53 | $9.70 | $8.51 | $9.49 | +10.85% | 151,624,917 |
| Jan 2003 | $9.11 | $9.58 | $8.25 | $8.56 | -6.09% | 103,223,871 |
| Dec 2002 | $9.70 | $9.81 | $8.86 | $9.11 | -5.86% | 104,238,903 |
| Nov 2002 | $8.61 | $9.94 | $8.12 | $9.68 | +11.06% | 137,769,358 |
| Oct 2002 | $6.78 | $8.81 | $6.06 | $8.72 | +30.57% | 195,992,665 |
| Sep 2002 | $6.95 | $7.13 | $6.19 | $6.67 | -4.30% | 122,643,621 |
| Aug 2002 | $7.54 | $7.88 | $6.75 | $6.97 | -7.93% | 110,260,242 |
| Jul 2002 | $8.69 | $8.75 | $6.64 | $7.58 | -13.61% | 129,334,221 |
| Jun 2002 | $8.69 | $8.88 | $7.70 | $8.77 | +0.34% | 109,214,328 |
| May 2002 | $9.43 | $9.55 | $8.65 | $8.74 | -7.15% | 170,682,949 |
| Apr 2002 | $9.68 | $10.20 | $9.28 | $9.41 | -2.38% | 141,963,638 |
| Mar 2002 | $9.49 | $10.47 | $9.15 | $9.64 | +1.78% | 128,589,526 |
| Feb 2002 | $8.66 | $9.61 | $8.15 | $9.47 | +8.57% | 92,968,763 |
| Jan 2002 | $8.65 | $8.84 | $8.05 | $8.72 | +0.96% | 68,067,339 |
| Dec 2001 | $7.96 | $9.12 | $7.77 | $8.64 | +7.82% | 69,308,919 |
| Nov 2001 | $6.96 | $8.33 | $6.87 | $8.01 | +15.22% | 87,032,730 |
| Oct 2001 | $6.43 | $7.34 | $6.22 | $6.96 | +7.64% | 69,888,319 |
| Sep 2001 | $7.24 | $7.63 | $5.63 | $6.46 | -11.27% | 60,999,075 |
| Aug 2001 | $7.77 | $7.92 | $6.88 | $7.28 | -6.02% | 57,101,961 |
| Jul 2001 | $6.75 | $8.57 | $6.74 | $7.75 | +14.43% | 125,571,009 |
| Jun 2001 | $6.32 | $6.89 | $6.24 | $6.77 | +7.08% | 59,759,018 |
| May 2001 | $6.39 | $6.71 | $6.12 | $6.32 | -1.03% | 60,755,317 |
| Apr 2001 | $5.89 | $6.61 | $5.64 | $6.39 | +8.27% | 65,171,842 |
| Mar 2001 | $6.07 | $6.64 | $5.65 | $5.90 | -3.37% | 83,001,967 |
| Feb 2001 | $6.63 | $7.04 | $6.08 | $6.11 | -7.94% | 68,230,604 |
| Jan 2001 | $6.50 | $7.19 | $6.42 | $6.63 | +2.28% | 67,289,739 |
| Dec 2000 | $6.30 | $6.82 | $5.52 | $6.49 | +3.68% | 129,957,919 |
| Nov 2000 | $5.56 | $6.35 | $5.56 | $6.26 | +12.93% | 55,442,731 |
| Oct 2000 | $4.81 | $5.66 | $4.77 | $5.54 | +13.49% | 68,362,737 |
| Sep 2000 | $5.62 | $5.83 | $4.81 | $4.88 | -12.67% | 55,560,433 |
| Aug 2000 | $5.81 | $5.88 | $5.38 | $5.59 | -4.77% | 47,145,798 |
| Jul 2000 | $5.24 | $6.02 | $5.21 | $5.87 | +12.28% | 46,188,986 |
| Jun 2000 | $5.51 | $5.89 | $5.20 | $5.23 | -5.22% | 58,786,257 |
| May 2000 | $6.26 | $6.34 | $5.46 | $5.51 | -11.96% | 66,241,042 |
| Apr 2000 | $6.57 | $7.14 | $5.63 | $6.26 | -4.88% | 67,636,012 |
| Mar 2000 | $5.61 | $6.58 | $5.26 | $6.58 | +16.11% | 93,902,797 |
| Feb 2000 | $5.63 | $6.10 | $5.40 | $5.67 | +3.92% | 78,401,675 |
| Jan 2000 | $5.76 | $6.07 | $5.23 | $5.46 | -6.49% | 62,315,072 |
| Dec 1999 | $5.43 | $6.14 | $5.37 | $5.84 | +7.75% | 150,337,269 |
| Nov 1999 | $6.21 | $6.47 | $5.24 | $5.42 | -12.73% | 70,548,975 |
| Oct 1999 | $6.65 | $6.77 | $5.74 | $6.21 | -7.37% | 58,075,484 |
| Sep 1999 | $7.19 | $7.84 | $6.19 | $6.70 | -7.71% | 52,312,585 |
| Aug 1999 | $7.46 | $7.72 | $6.85 | $7.26 | -3.82% | 42,698,139 |
| Jul 1999 | $7.09 | $7.93 | $7.00 | $7.55 | +7.38% | 39,909,715 |
| Jun 1999 | $7.36 | $7.81 | $6.61 | $7.03 | -5.22% | 43,251,724 |
| May 1999 | $7.28 | $8.30 | $6.92 | $7.42 | +0.56% | 55,771,538 |
| Apr 1999 | $5.38 | $8.02 | $5.27 | $7.37 | +35.96% | 73,761,891 |
| Mar 1999 | $5.52 | $6.04 | $5.33 | $5.42 | -1.64% | 53,725,024 |
| Feb 1999 | $5.79 | $6.21 | $5.33 | $5.51 | -4.01% | 52,721,129 |
| Jan 1999 | $5.47 | $5.96 | $5.20 | $5.74 | +6.08% | 39,763,154 |
| Dec 1998 | $5.98 | $6.12 | $5.00 | $5.42 | -9.62% | 39,069,084 |
| Nov 1998 | $5.74 | $6.65 | $5.70 | $5.99 | +4.30% | 33,055,597 |
| Oct 1998 | $5.40 | $5.99 | $4.87 | $5.74 | +5.92% | 43,063,402 |
| Sep 1998 | $5.38 | $6.26 | $5.27 | $5.42 | +0.46% | 29,942,916 |
| Aug 1998 | $5.89 | $6.52 | $5.28 | $5.40 | -8.38% | 42,062,540 |
| Jul 1998 | $6.93 | $6.98 | $5.88 | $5.89 | -14.35% | 36,282,183 |
| Jun 1998 | $7.26 | $7.54 | $6.72 | $6.88 | -5.38% | 43,673,177 |
| May 1998 | $7.74 | $7.82 | $7.12 | $7.27 | -7.00% | 34,095,179 |
| Apr 1998 | $7.90 | $8.30 | $6.67 | $7.82 | -0.31% | 56,232,479 |
| Mar 1998 | $8.28 | $8.72 | $7.79 | $7.84 | -5.92% | 40,813,371 |
| Feb 1998 | $6.77 | $8.79 | $6.75 | $8.34 | +25.37% | 88,135,343 |
| Jan 1998 | $6.85 | $7.09 | $6.26 | $6.65 | -3.81% | 60,118,960 |
| Dec 1997 | $7.24 | $7.57 | $6.63 | $6.91 | -4.55% | 48,517,990 |
| Nov 1997 | $6.06 | $7.24 | $5.93 | $7.24 | +22.05% | 40,591,630 |
| Oct 1997 | $7.39 | $7.84 | $5.19 | $5.93 | -19.53% | 59,086,968 |
| Sep 1997 | $6.27 | $7.51 | $6.27 | $7.37 | +18.21% | 34,905,432 |
| Aug 1997 | $6.55 | $6.58 | $5.83 | $6.24 | -4.53% | 30,939,974 |
| Jul 1997 | $6.22 | $6.73 | $5.63 | $6.54 | +6.86% | 50,730,049 |
| Jun 1997 | $5.99 | $7.17 | $5.60 | $6.12 | +2.62% | 44,174,363 |
| May 1997 | $4.63 | $5.96 | $4.58 | $5.96 | +29.52% | 75,759,049 |
| Apr 1997 | $4.36 | $4.97 | $4.33 | $4.60 | +4.68% | 66,521,251 |
| Mar 1997 | $4.35 | $5.05 | $4.25 | $4.40 | +1.71% | 60,859,353 |
| Feb 1997 | $4.31 | $4.86 | $4.15 | $4.32 | +0.38% | 72,462,602 |
| Jan 1997 | $4.46 | $4.67 | $3.99 | $4.30 | -3.86% | 60,985,407 |
| Dec 1996 | $4.38 | $4.81 | $4.35 | $4.48 | +2.26% | 81,663,192 |
| Nov 1996 | $3.68 | $4.53 | $3.65 | $4.38 | +19.28% | 81,875,814 |
| Oct 1996 | $3.59 | $3.88 | $3.16 | $3.67 | +1.83% | 73,346,515 |
| Sep 1996 | $3.00 | $3.67 | $2.96 | $3.60 | +20.99% | 31,893,751 |
| Aug 1996 | $3.01 | $3.18 | $2.95 | $2.98 | -0.55% | 24,802,710 |
| Jul 1996 | $3.21 | $3.24 | $2.93 | $3.00 | -7.14% | 32,167,127 |
| Jun 1996 | $3.21 | $3.42 | $3.14 | $3.23 | -0.51% | 31,046,290 |
| May 1996 | $3.29 | $3.29 | $3.01 | $3.24 | -0.51% | 40,296,996 |
| Apr 1996 | $3.23 | $3.34 | $3.03 | $3.26 | +1.54% | 25,568,160 |
| Mar 1996 | $3.13 | $3.42 | $3.03 | $3.21 | +3.18% | 31,548,997 |
| Feb 1996 | $2.98 | $3.52 | $2.98 | $3.11 | +3.28% | 48,815,666 |
| Jan 1996 | $2.77 | $3.09 | $2.75 | $3.01 | +8.60% | 50,779,410 |
| Dec 1995 | $2.88 | $3.41 | $2.67 | $2.77 | -3.71% | 57,806,665 |
| Nov 1995 | $2.78 | $2.93 | $2.70 | $2.88 | +4.79% | 29,539,688 |
| Oct 1995 | $3.08 | $3.11 | $2.58 | $2.75 | -10.69% | 41,215,839 |
| Sep 1995 | $3.21 | $3.44 | $3.05 | $3.08 | -5.56% | 26,989,709 |
| Aug 1995 | $3.49 | $3.52 | $3.08 | $3.26 | -6.60% | 32,808,039 |
| Jul 1995 | $3.09 | $3.60 | $3.05 | $3.49 | +13.37% | 46,511,723 |
| Jun 1995 | $3.17 | $3.39 | $3.05 | $3.08 | -2.86% | 51,749,890 |
| May 1995 | $3.05 | $3.21 | $3.00 | $3.17 | +4.62% | 59,147,724 |
| Apr 1995 | $2.80 | $3.05 | $2.75 | $3.03 | +8.23% | 32,350,893 |
| Mar 1995 | $2.91 | $2.91 | $2.68 | $2.80 | -3.41% | 35,104,391 |
| Feb 1995 | $2.85 | $2.90 | $2.70 | $2.90 | +2.32% | 22,731,133 |
| Jan 1995 | $2.88 | $3.16 | $2.73 | $2.83 | -2.82% | 28,394,552 |
| Dec 1994 | $2.70 | $3.01 | $2.68 | $2.91 | +6.63% | 43,668,618 |
| Nov 1994 | $2.96 | $2.96 | $2.63 | $2.73 | -7.26% | 20,134,073 |
| Oct 1994 | $3.00 | $3.03 | $2.68 | $2.95 | -1.78% | 37,545,020 |
| Sep 1994 | $3.29 | $3.33 | $2.98 | $3.00 | -8.88% | 21,926,198 |
| Aug 1994 | $3.29 | $3.33 | $3.08 | $3.29 | -0.99% | 33,590,199 |
| Jul 1994 | $3.03 | $3.44 | $3.00 | $3.33 | +9.19% | 26,518,898 |
| Jun 1994 | $3.23 | $3.24 | $2.88 | $3.05 | -6.57% | 30,075,810 |
| May 1994 | $3.52 | $3.56 | $3.21 | $3.26 | -7.47% | 28,798,540 |
| Apr 1994 | $3.28 | $3.60 | $3.10 | $3.52 | +6.47% | 43,695,959 |
| Mar 1994 | $3.82 | $3.97 | $3.29 | $3.31 | -13.74% | 33,468,696 |
| Feb 1994 | $3.97 | $4.07 | $3.64 | $3.84 | -4.12% | 28,573,765 |
| Jan 1994 | $4.03 | $4.05 | $3.42 | $4.00 | -0.82% | 37,932,303 |
| Dec 1993 | $4.44 | $4.54 | $4.00 | $4.03 | -8.58% | 36,220,672 |
| Nov 1993 | $4.46 | $4.63 | $4.07 | $4.41 | -0.74% | 33,306,193 |
| Oct 1993 | $4.10 | $4.46 | $4.00 | $4.44 | +9.31% | 33,032,815 |
| Sep 1993 | $4.12 | $4.28 | $3.98 | $4.07 | -1.98% | 27,782,498 |
| Aug 1993 | $4.08 | $4.30 | $4.02 | $4.15 | +2.02% | 21,745,462 |
| Jul 1993 | $4.02 | $4.10 | $3.87 | $4.07 | +1.23% | 12,051,283 |
| Jun 1993 | $3.65 | $4.03 | $3.65 | $4.02 | +9.91% | 15,483,659 |
| May 1993 | $4.02 | $4.03 | $3.52 | $3.65 | -8.26% | 26,004,040 |
| Apr 1993 | $4.25 | $4.38 | $3.82 | $3.98 | -6.20% | 28,513,016 |
| Mar 1993 | $3.95 | $4.25 | $3.80 | $4.25 | +7.95% | 22,951,355 |
| Feb 1993 | $3.86 | $4.30 | $3.79 | $3.93 | +1.49% | 37,616,402 |
| Jan 1993 | $3.77 | $3.92 | $3.72 | $3.88 | +2.84% | 19,324,577 |
| Dec 1992 | $3.85 | $3.95 | $3.72 | $3.77 | -2.14% | 22,056,808 |
| Nov 1992 | $3.67 | $3.86 | $3.64 | $3.85 | +4.00% | 22,536,732 |
| Oct 1992 | $3.54 | $3.74 | $3.26 | $3.70 | +5.63% | 30,835,184 |
| Sep 1992 | $3.41 | $3.62 | $3.39 | $3.51 | +1.92% | 22,359,040 |
| Aug 1992 | $3.69 | $3.70 | $3.28 | $3.44 | -6.70% | 27,682,259 |
| Jul 1992 | $3.84 | $3.85 | $3.37 | $3.69 | -3.86% | 54,977,235 |
| Jun 1992 | $3.92 | $4.15 | $3.69 | $3.84 | -3.32% | 42,903,173 |
| May 1992 | $3.70 | $3.97 | $3.70 | $3.97 | +6.64% | 27,876,658 |
| Apr 1992 | $3.59 | $3.95 | $3.39 | $3.72 | +4.15% | 37,627,034 |
| Mar 1992 | $3.87 | $3.92 | $3.54 | $3.57 | -8.82% | 26,089,094 |
| Feb 1992 | $3.54 | $4.03 | $3.49 | $3.92 | +9.17% | 33,215,066 |
| Jan 1992 | $3.21 | $3.64 | $3.14 | $3.59 | +12.37% | 34,799,123 |
| Dec 1991 | $3.03 | $3.31 | $2.95 | $3.19 | +4.86% | 35,427,884 |
| Nov 1991 | $3.09 | $3.28 | $3.00 | $3.05 | -1.07% | 28,787,907 |
| Oct 1991 | $3.16 | $3.23 | $2.88 | $3.08 | -3.11% | 22,331,703 |
| Sep 1991 | $3.18 | $3.18 | $2.86 | $3.18 | 0.00% | 14,716,689 |
| Aug 1991 | $3.14 | $3.18 | $2.77 | $3.18 | 0.00% | 22,129,708 |
| Jul 1991 | $2.96 | $3.19 | $2.91 | $3.18 | +9.04% | 26,550,792 |
| Jun 1991 | $3.24 | $3.28 | $2.86 | $2.91 | -11.05% | 23,543,666 |
| May 1991 | $2.70 | $3.29 | $2.65 | $3.28 | +18.45% | 29,393,891 |
| Apr 1991 | $2.63 | $2.80 | $2.49 | $2.77 | +5.00% | 40,593,154 |
| Mar 1991 | $2.60 | $2.75 | $2.57 | $2.63 | +1.26% | 20,131,033 |
| Feb 1991 | $2.70 | $2.90 | $2.55 | $2.60 | -1.86% | 35,758,971 |
| Jan 1991 | $2.09 | $2.67 | $2.07 | $2.65 | +24.80% | 31,968,173 |
| Dec 1990 | $2.04 | $2.26 | $2.01 | $2.12 | +4.88% | 20,329,988 |
| Nov 1990 | $1.86 | $2.11 | $1.76 | $2.02 | +8.85% | 21,507,022 |
| Oct 1990 | $1.99 | $2.16 | $1.86 | $1.86 | -7.37% | 13,595,851 |
| Sep 1990 | $2.06 | $2.29 | $1.96 | $2.01 | -1.62% | 14,996,141 |
| Aug 1990 | $2.68 | $2.68 | $1.76 | $2.04 | -23.92% | 24,761,701 |
| Jul 1990 | $2.78 | $2.85 | $2.55 | $2.68 | -2.98% | 15,693,245 |
| Jun 1990 | $2.75 | $2.88 | $2.72 | $2.77 | +1.20% | 28,418,853 |
| May 1990 | $2.55 | $2.75 | $2.55 | $2.73 | +5.73% | 35,714,927 |
| Apr 1990 | $2.91 | $2.95 | $2.49 | $2.58 | -12.53% | 24,079,784 |
| Mar 1990 | $2.77 | $3.01 | $2.77 | $2.95 | +4.97% | 14,558,740 |
| Feb 1990 | $2.54 | $2.81 | $2.49 | $2.81 | +11.76% | 15,547,445 |
| Jan 1990 | $2.78 | $2.91 | $2.44 | $2.52 | -10.53% | 20,759,796 |
| Dec 1989 | $2.90 | $3.01 | $2.58 | $2.81 | -3.93% | 12,289,727 |
| Nov 1989 | $2.75 | $2.93 | $2.49 | $2.93 | +6.58% | 12,497,796 |
| Oct 1989 | $2.72 | $2.95 | $2.63 | $2.75 | +1.22% | 28,383,920 |
| Sep 1989 | $3.28 | $3.34 | $2.70 | $2.72 | -17.50% | 17,464,108 |
| Aug 1989 | $3.01 | $3.33 | $2.99 | $3.29 | +9.29% | 21,171,379 |
| Jul 1989 | $3.23 | $3.26 | $2.96 | $3.01 | -7.58% | 25,193,028 |
| Jun 1989 | $3.26 | $3.31 | $3.21 | $3.26 | -0.50% | 19,869,808 |
| May 1989 | $3.31 | $3.46 | $3.26 | $3.28 | -0.99% | 11,923,711 |
| Apr 1989 | $3.19 | $3.34 | $3.13 | $3.31 | +3.87% | 32,432,910 |
| Mar 1989 | $2.78 | $3.24 | $2.77 | $3.19 | +14.50% | 19,515,942 |
| Feb 1989 | $2.98 | $2.98 | $2.70 | $2.78 | -6.11% | 18,607,727 |
| Jan 1989 | $2.70 | $3.00 | $2.67 | $2.96 | +9.76% | 21,558,658 |
| Dec 1988 | $2.88 | $2.90 | $2.55 | $2.70 | -6.82% | 25,774,709 |
| Nov 1988 | $2.77 | $2.90 | $2.49 | $2.90 | +4.76% | 16,827,753 |
| Oct 1988 | $2.73 | $2.81 | $2.65 | $2.77 | +1.20% | 14,906,535 |
| Sep 1988 | $2.45 | $2.75 | $2.37 | $2.73 | +12.92% | 18,164,252 |
| Aug 1988 | $2.47 | $2.57 | $2.16 | $2.42 | -2.00% | 41,682,096 |
| Jul 1988 | $2.47 | $2.52 | $2.42 | $2.47 | 0.00% | 12,071,031 |
| Jun 1988 | $2.35 | $2.55 | $2.32 | $2.47 | +4.89% | 23,136,645 |
| May 1988 | $2.42 | $2.45 | $2.22 | $2.35 | -2.72% | 12,332,254 |
| Apr 1988 | $2.52 | $2.57 | $2.40 | $2.42 | -3.92% | 22,037,068 |
| Mar 1988 | $2.24 | $2.52 | $2.24 | $2.52 | +12.50% | 24,804,231 |
| Feb 1988 | $2.04 | $2.24 | $2.01 | $2.24 | +9.68% | 17,180,106 |
| Jan 1988 | $1.89 | $2.05 | $1.78 | $2.04 | +8.78% | 16,633,356 |
| Dec 1987 | $1.81 | $2.04 | $1.70 | $1.88 | +6.54% | 32,331,156 |
| Nov 1987 | $1.61 | $1.99 | $1.61 | $1.76 | +9.75% | 34,512,081 |
| Oct 1987 | $2.49 | $2.56 | $1.43 | $1.60 | -35.64% | 37,862,443 |
| Sep 1987 | $2.30 | $2.51 | $2.25 | $2.49 | +8.21% | 21,052,920 |
| Aug 1987 | $2.21 | $2.56 | $2.21 | $2.30 | +3.70% | 27,686,816 |
| Jul 1987 | $2.27 | $2.32 | $2.17 | $2.22 | -2.17% | 31,219,431 |
| Jun 1987 | $2.51 | $2.58 | $2.26 | $2.27 | -9.21% | 26,505,231 |
| May 1987 | $2.23 | $2.51 | $2.22 | $2.50 | +12.18% | 39,050,104 |
| Apr 1987 | $1.93 | $2.25 | $1.92 | $2.23 | +15.32% | 40,963,728 |
| Mar 1987 | $1.87 | $1.99 | $1.81 | $1.93 | +2.62% | 51,421,843 |
| Feb 1987 | $1.79 | $1.88 | $1.76 | $1.88 | +5.05% | 16,739,666 |
| Jan 1987 | $1.55 | $1.88 | $1.54 | $1.79 | +16.57% | 19,029,943 |
| Dec 1986 | $1.61 | $1.65 | $1.54 | $1.54 | -3.85% | 21,077,218 |
| Nov 1986 | $1.56 | $1.63 | $1.52 | $1.60 | +2.37% | 17,608,392 |
| Oct 1986 | $1.38 | $1.57 | $1.37 | $1.56 | +14.46% | 17,389,694 |
| Sep 1986 | $1.51 | $1.51 | $1.35 | $1.37 | -8.79% | 13,711,281 |
| Aug 1986 | $1.53 | $1.55 | $1.40 | $1.50 | -3.19% | 15,965,105 |
| Jul 1986 | $1.89 | $1.92 | $1.53 | $1.55 | -18.26% | 26,465,745 |
| Jun 1986 | $1.86 | $1.92 | $1.86 | $1.89 | +1.77% | 16,438,955 |
| May 1986 | $1.86 | $1.87 | $1.79 | $1.86 | -0.44% | 31,732,767 |
| Apr 1986 | $1.80 | $1.88 | $1.77 | $1.87 | +3.65% | 19,212,192 |
| Mar 1986 | $1.58 | $1.84 | $1.58 | $1.80 | +14.07% | 21,371,855 |
| Feb 1986 | $1.54 | $1.60 | $1.51 | $1.58 | +3.22% | 34,988,970 |
| Jan 1986 | $1.53 | $1.55 | $1.42 | $1.53 | 0.00% | 20,381,631 |
| Dec 1985 | $1.39 | $1.56 | $1.37 | $1.53 | +10.07% | 17,933,405 |
| Nov 1985 | $1.32 | $1.40 | $1.32 | $1.39 | +5.62% | 13,243,505 |
| Oct 1985 | $1.44 | $1.46 | $1.32 | $1.32 | -8.83% | 12,110,520 |
| Sep 1985 | $1.50 | $1.50 | $1.44 | $1.44 | -3.57% | 9,911,368 |
| Aug 1985 | $1.51 | $1.51 | $1.47 | $1.50 | -0.55% | 23,543,670 |
| Jul 1985 | $1.36 | $1.55 | $1.33 | $1.51 | +10.91% | 14,346,117 |
| Jun 1985 | $1.51 | $1.52 | $1.33 | $1.36 | -10.33% | 12,930,641 |
| May 1985 | $1.32 | $1.53 | $1.31 | $1.51 | +14.64% | 30,332,482 |
| Apr 1985 | $1.52 | $1.53 | $1.32 | $1.32 | -13.24% | 22,167,681 |
| Mar 1985 | $1.61 | $1.61 | $1.51 | $1.52 | -5.38% | 22,210,205 |
| Feb 1985 | $1.73 | $1.74 | $1.60 | $1.61 | -6.90% | 18,789,982 |
| Jan 1985 | $1.47 | $1.75 | $1.47 | $1.73 | +17.65% | 21,192,642 |
| Dec 1984 | $1.42 | $1.49 | $1.38 | $1.47 | +3.17% | 15,855,753 |
| Nov 1984 | $1.42 | $1.46 | $1.42 | $1.42 | 0.00% | 17,043,418 |
| Oct 1984 | $1.50 | $1.51 | $1.41 | $1.42 | -4.94% | 8,529,306 |
| Sep 1984 | $1.64 | $1.65 | $1.46 | $1.50 | -8.55% | 7,897,504 |
| Aug 1984 | $1.35 | $1.69 | $1.35 | $1.64 | +21.34% | 11,244,830 |
| Jul 1984 | $1.34 | $1.37 | $1.30 | $1.35 | +0.61% | 7,745,631 |
| Jun 1984 | $1.31 | $1.39 | $1.31 | $1.34 | +2.52% | 16,059,268 |
| May 1984 | $1.34 | $1.47 | $1.27 | $1.31 | -2.15% | 9,106,428 |
| Apr 1984 | $1.58 | $1.60 | $1.33 | $1.34 | -15.37% | 12,420,342 |
| Mar 1984 | $1.52 | $1.62 | $1.51 | $1.58 | +2.67% | 7,138,130 |
| Feb 1984 | $1.66 | $1.68 | $1.45 | $1.54 | -7.43% | 7,760,818 |
| Jan 1984 | $1.90 | $1.98 | $1.66 | $1.66 | -12.55% | 8,839,128 |
| Dec 1983 | $1.87 | $1.95 | $1.87 | $1.90 | +3.59% | 9,935,663 |
| Nov 1983 | $1.70 | $1.85 | $1.68 | $1.84 | +7.73% | 8,942,400 |
| Oct 1983 | $1.64 | $1.71 | $1.58 | $1.70 | +3.50% | 9,853,650 |
| Sep 1983 | $1.63 | $1.67 | $1.63 | $1.65 | +1.01% | 7,776,000 |
| Aug 1983 | $1.60 | $1.63 | $1.60 | $1.63 | +1.80% | 6,524,550 |
| Jul 1983 | $1.52 | $1.61 | $1.44 | $1.60 | +5.71% | 13,510,800 |
| Jun 1983 | $1.55 | $1.56 | $1.43 | $1.51 | -2.13% | 11,372,400 |
| May 1983 | $1.54 | $1.56 | $1.51 | $1.55 | +0.53% | 6,403,050 |
| Apr 1983 | $1.61 | $1.62 | $1.54 | $1.54 | -4.35% | 11,457,450 |
| Mar 1983 | $1.49 | $1.66 | $1.49 | $1.61 | +12.36% | 18,474,075 |
| Feb 1983 | $1.35 | $1.47 | $1.35 | $1.43 | +6.75% | 8,067,600 |
| Jan 1983 | $1.35 | $1.39 | $1.33 | $1.34 | -0.91% | 11,943,450 |
| Dec 1982 | $1.40 | $1.48 | $1.35 | $1.35 | -0.60% | 11,597,175 |
| Nov 1982 | $1.16 | $1.37 | $1.16 | $1.36 | +17.37% | 9,106,425 |
| Oct 1982 | $1.02 | $1.16 | $1.02 | $1.16 | +14.17% | 6,445,575 |
| Sep 1982 | $1.03 | $1.07 | $1.00 | $1.02 | -1.20% | 8,049,375 |
| Aug 1982 | $0.9054 | $1.04 | $0.8642 | $1.03 | +10.62% | 11,907,000 |
| Jul 1982 | $0.9794 | $1.05 | $0.93 | $0.93 | -5.04% | 11,548,575 |
| Jun 1982 | $1.07 | $1.08 | $0.8848 | $0.9794 | -8.81% | 13,583,700 |
| May 1982 | $1.07 | $1.15 | $1.07 | $1.07 | +0.78% | 7,332,525 |
| Apr 1982 | $0.9794 | $1.07 | $0.9753 | $1.07 | +8.82% | 9,519,525 |
| Mar 1982 | $1.08 | $1.09 | $0.9794 | $0.9794 | -9.16% | 14,665,050 |
| Feb 1982 | $1.11 | $1.12 | $1.07 | $1.08 | -2.60% | 2,861,325 |
| Jan 1982 | $1.23 | $1.23 | $1.06 | $1.11 | -8.67% | 4,886,123 |
| Dec 1981 | $1.15 | $1.22 | $1.15 | $1.21 | +5.54% | 4,457,234 |
| Nov 1981 | $1.11 | $1.16 | $1.07 | $1.15 | +4.07% | 5,272,497 |
| Oct 1981 | $1.11 | $1.13 | $1.07 | $1.10 | -0.68% | 6,649,096 |
| Sep 1981 | $1.09 | $1.12 | $1.06 | $1.11 | +2.06% | 5,553,163 |
| Aug 1981 | $1.20 | $1.20 | $1.08 | $1.09 | -9.06% | 9,228,540 |
| Jul 1981 | $1.21 | $1.24 | $1.19 | $1.20 | -1.23% | 7,851,944 |
| Jun 1981 | $1.30 | $1.31 | $1.21 | $1.21 | -6.90% | 9,709,676 |
| May 1981 | $1.20 | $1.31 | $1.14 | $1.30 | +8.41% | 19,105,271 |
| Apr 1981 | $1.11 | $1.24 | $1.11 | $1.20 | +8.82% | 15,463,312 |
| Mar 1981 | $0.9315 | $1.11 | $0.9315 | $1.10 | +21.40% | 28,661,247 |
| Feb 1981 | $0.9877 | $0.9914 | $0.8941 | $0.9091 | -7.95% | 4,991,833 |
| Jan 1981 | $1.06 | $1.07 | $0.9465 | $0.9877 | -6.71% | 6,321,648 |
| Dec 1980 | $1.07 | $1.07 | $1.02 | $1.06 | -0.70% | 9,997,026 |
| Nov 1980 | $1.04 | $1.07 | $1.03 | $1.07 | +1.06% | 2,820,020 |
| Oct 1980 | $1.04 | $1.12 | $1.04 | $1.06 | +1.80% | 13,451,879 |
| Sep 1980 | $0.9989 | $1.10 | $0.9989 | $1.04 | +3.75% | 10,698,688 |
| Aug 1980 | $0.8642 | $1.03 | $0.8605 | $0.9989 | +15.58% | 10,451,436 |
| Jul 1980 | $0.7669 | $0.8829 | $0.7669 | $0.8642 | +12.68% | 8,506,829 |
| Jun 1980 | $0.7744 | $0.7931 | $0.7482 | $0.7669 | -0.97% | 2,993,763 |
| May 1980 | $0.6734 | $0.8193 | $0.6659 | $0.7744 | +15.00% | 7,945,497 |
| Apr 1980 | $0.7407 | $0.7594 | $0.621 | $0.6734 | -9.09% | 11,848,079 |
| Mar 1980 | $0.8343 | $0.8492 | $0.7183 | $0.7407 | – | 3,448,171 |
Seasonality
PCAR 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 | 6.2% | -0.0% | -2.2% | -1.2% | -0.9% | 3.4% | 3.9% | -1.9% | -0.0% | 1.7% | 5.8% | 0.9% |
| Months up | 9 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.2% | 2.9% | -8.4% | 2.9% | -6.8% | 8.8% | 10.5% | -6.2% | -11.5% | -7.2% | ||
| 2025 | 6.6% | -3.0% | -9.2% | -7.4% | 4.4% | 1.3% | 3.9% | 1.6% | -1.7% | 0.1% | 7.5% | 5.2% |
| 2024 | 2.8% | 10.7% | 11.7% | -14.4% | 1.6% | -4.2% | -4.2% | -2.2% | 2.6% | 5.7% | 12.5% | -8.5% |
| 2023 | 10.4% | -0.6% | 1.4% | 2.0% | -7.6% | 21.6% | 3.0% | -4.2% | 3.3% | -2.9% | 11.6% | 9.9% |
| 2022 | 5.4% | -0.9% | -4.1% | -5.7% | 5.0% | -5.2% | 11.1% | -4.0% | -4.4% | 15.7% | 9.8% | -3.9% |
| 2021 | 5.7% | 0.1% | 2.1% | -3.3% | 2.2% | -2.5% | -7.0% | -0.9% | -3.6% | 13.6% | -6.6% | 7.6% |
| 2020 | -6.2% | -9.5% | -8.6% | 13.3% | 7.2% | 1.3% | 13.7% | 1.3% | -0.7% | 0.1% | 2.3% | -0.1% |
| 2019 | 14.7% | 4.0% | 0.5% | 5.2% | -7.7% | 8.9% | -2.1% | -6.1% | 6.8% | 8.6% | 7.4% | -0.0% |
| 2018 | 4.9% | -3.6% | -7.6% | -3.8% | -1.8% | -0.4% | 6.1% | 4.6% | -0.3% | -16.1% | 9.3% | -4.9% |
| 2017 | 5.3% | -0.4% | 0.6% | -0.7% | -5.3% | 4.9% | 3.6% | -2.7% | 9.1% | -0.8% | -1.6% | 2.8% |