Progressive Corp (PGR) stock
PGRNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 15/307% below fair value
$231.28+1.10 (+0.48%)
Close on Oct 30, 2026Market cap $134.46BP/E 11.6Yield 6.01%
Price history
Progressive share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$231.28
+0.48% on the day
52-week range
$189.20 – $239.38
-3.4% from the high
Change over 52 weeks
+11.7%
From $206.97 on Oct 30, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $207.88 | $235.36 | $201.02 | $231.28 | +11.56% | 56,767,886 |
| Sep 2026 | $219.50 | $225.45 | $200.96 | $207.31 | -4.94% | 58,698,430 |
| Aug 2026 | $212.03 | $224.73 | $203.18 | $218.08 | +3.15% | 46,861,002 |
| Jul 2026 | $220.32 | $239.38 | $203.08 | $211.42 | -3.22% | 67,764,446 |
| Jun 2026 | $190.20 | $224.53 | $189.69 | $218.45 | +14.73% | 78,228,423 |
| May 2026 | $202.99 | $206.84 | $189.20 | $190.40 | -5.41% | 61,589,472 |
| Apr 2026 | $197.16 | $208.46 | $192.02 | $201.28 | +1.53% | 54,456,861 |
| Mar 2026 | $213.77 | $214.97 | $196.38 | $198.24 | -7.22% | 69,631,736 |
| Feb 2026 | $206.99 | $214.37 | $197.92 | $213.66 | +2.72% | 64,568,725 |
| Jan 2026 | $214.34 | $217.39 | $198.50 | $208.00 | -8.66% | 79,398,966 |
| Dec 2025 | $229.00 | $237.44 | $218.83 | $227.72 | -0.47% | 65,472,390 |
| Nov 2025 | $205.21 | $230.10 | $199.90 | $228.79 | +11.06% | 66,100,627 |
| Oct 2025 | $245.84 | $248.17 | $205.55 | $206.00 | -16.58% | 88,791,658 |
| Sep 2025 | $247.91 | $249.83 | $236.75 | $246.95 | -0.04% | 57,960,614 |
| Aug 2025 | $243.32 | $254.93 | $239.59 | $247.06 | +2.07% | 59,322,403 |
| Jul 2025 | $266.86 | $267.00 | $239.11 | $242.04 | -9.30% | 84,330,324 |
| Jun 2025 | $283.22 | $289.96 | $257.61 | $266.86 | -6.34% | 81,143,161 |
| May 2025 | $278.86 | $289.10 | $273.42 | $284.93 | +1.13% | 55,650,492 |
| Apr 2025 | $283.51 | $289.88 | $247.98 | $281.74 | -0.45% | 75,400,394 |
| Mar 2025 | $282.38 | $292.99 | $267.39 | $283.01 | +0.36% | 74,849,742 |
| Feb 2025 | $247.52 | $282.40 | $245.51 | $282.00 | +14.43% | 48,206,832 |
| Jan 2025 | $240.49 | $252.00 | $228.54 | $246.44 | +2.85% | 53,723,833 |
| Dec 2024 | $268.30 | $270.17 | $236.90 | $239.61 | -10.89% | 55,272,007 |
| Nov 2024 | $243.35 | $270.62 | $239.50 | $268.88 | +10.73% | 48,043,372 |
| Oct 2024 | $251.41 | $259.59 | $240.18 | $242.83 | -4.31% | 46,703,665 |
| Sep 2024 | $252.20 | $260.46 | $245.30 | $253.76 | +0.62% | 47,571,692 |
| Aug 2024 | $216.50 | $254.35 | $208.13 | $252.20 | +17.78% | 49,190,756 |
| Jul 2024 | $209.27 | $229.00 | $207.48 | $214.12 | +3.09% | 55,075,367 |
| Jun 2024 | $211.46 | $216.50 | $201.34 | $207.71 | -1.64% | 50,190,496 |
| May 2024 | $209.16 | $217.77 | $201.78 | $211.18 | +1.41% | 53,948,203 |
| Apr 2024 | $207.19 | $216.21 | $202.09 | $208.25 | +0.69% | 64,820,478 |
| Mar 2024 | $189.20 | $208.19 | $186.94 | $206.82 | +9.11% | 59,059,862 |
| Feb 2024 | $176.77 | $193.95 | $176.37 | $189.56 | +6.35% | 45,844,536 |
| Jan 2024 | $159.80 | $182.35 | $159.34 | $178.25 | +11.91% | 48,043,553 |
| Dec 2023 | $164.16 | $165.57 | $149.14 | $159.28 | -2.90% | 46,436,566 |
| Nov 2023 | $159.00 | $164.73 | $155.61 | $164.03 | +3.76% | 49,467,147 |
| Oct 2023 | $138.89 | $161.00 | $137.59 | $158.09 | +13.49% | 56,720,945 |
| Sep 2023 | $134.37 | $144.31 | $133.16 | $139.30 | +4.37% | 42,966,512 |
| Aug 2023 | $126.42 | $137.28 | $124.06 | $133.47 | +5.95% | 53,112,885 |
| Jul 2023 | $132.05 | $134.06 | $111.41 | $125.98 | -4.83% | 74,895,187 |
| Jun 2023 | $128.27 | $133.66 | $126.16 | $132.37 | +3.49% | 45,096,930 |
| May 2023 | $136.28 | $137.90 | $120.73 | $127.91 | -6.22% | 81,450,455 |
| Apr 2023 | $142.74 | $149.87 | $132.33 | $136.40 | -4.66% | 48,661,332 |
| Mar 2023 | $142.90 | $146.50 | $133.68 | $143.06 | -0.32% | 64,095,012 |
| Feb 2023 | $135.47 | $144.38 | $131.52 | $143.52 | +5.26% | 43,591,451 |
| Jan 2023 | $129.37 | $136.37 | $125.31 | $136.35 | +5.12% | 44,560,664 |
| Dec 2022 | $133.96 | $134.50 | $124.82 | $129.71 | -1.85% | 43,264,034 |
| Nov 2022 | $128.87 | $132.93 | $120.26 | $132.15 | +2.92% | 53,262,008 |
| Oct 2022 | $117.41 | $129.90 | $110.04 | $128.40 | +10.49% | 57,862,025 |
| Sep 2022 | $122.65 | $129.77 | $116.14 | $116.21 | -5.25% | 52,786,745 |
| Aug 2022 | $114.50 | $128.58 | $111.32 | $122.65 | +6.60% | 46,608,708 |
| Jul 2022 | $116.39 | $122.24 | $109.42 | $115.06 | -1.04% | 60,490,192 |
| Jun 2022 | $119.05 | $121.36 | $108.64 | $116.27 | -2.61% | 63,181,830 |
| May 2022 | $108.16 | $120.48 | $106.95 | $119.38 | +11.20% | 72,267,561 |
| Apr 2022 | $114.14 | $120.17 | $106.35 | $107.36 | -5.82% | 54,638,702 |
| Mar 2022 | $105.23 | $117.58 | $102.30 | $113.99 | +7.61% | 53,899,403 |
| Feb 2022 | $108.25 | $110.51 | $100.81 | $105.93 | -2.51% | 49,868,438 |
| Jan 2022 | $102.50 | $111.85 | $101.32 | $108.66 | +5.85% | 69,426,098 |
| Dec 2021 | $93.96 | $104.66 | $93.11 | $102.65 | +10.45% | 60,106,826 |
| Nov 2021 | $94.84 | $96.68 | $89.66 | $92.94 | -2.04% | 54,380,354 |
| Oct 2021 | $90.70 | $96.90 | $89.35 | $94.88 | +4.97% | 51,516,180 |
| Sep 2021 | $96.24 | $97.05 | $89.73 | $90.39 | -6.18% | 47,719,453 |
| Aug 2021 | $95.64 | $98.61 | $94.17 | $96.34 | +1.24% | 51,524,986 |
| Jul 2021 | $98.52 | $101.37 | $89.60 | $95.16 | -3.11% | 62,880,738 |
| Jun 2021 | $99.46 | $101.14 | $90.22 | $98.21 | -0.88% | 74,254,128 |
| May 2021 | $101.79 | $107.59 | $96.45 | $99.08 | -1.65% | 55,966,833 |
| Apr 2021 | $95.45 | $102.24 | $94.20 | $100.74 | +5.37% | 49,753,089 |
| Mar 2021 | $86.48 | $96.98 | $86.48 | $95.61 | +11.24% | 65,687,100 |
| Feb 2021 | $87.49 | $91.00 | $84.89 | $85.95 | -1.42% | 65,852,479 |
| Jan 2021 | $97.58 | $98.91 | $86.71 | $87.19 | -11.82% | 53,857,293 |
| Dec 2020 | $87.85 | $98.96 | $87.55 | $98.88 | +13.51% | 57,030,327 |
| Nov 2020 | $93.09 | $100.34 | $86.22 | $87.11 | -5.21% | 56,372,189 |
| Oct 2020 | $95.08 | $102.05 | $90.08 | $91.90 | -2.93% | 43,000,510 |
| Sep 2020 | $94.80 | $97.81 | $90.63 | $94.67 | -0.39% | 46,621,434 |
| Aug 2020 | $90.70 | $95.35 | $87.93 | $95.04 | +5.20% | 42,973,780 |
| Jul 2020 | $79.96 | $90.72 | $76.16 | $90.34 | +12.77% | 59,183,964 |
| Jun 2020 | $77.75 | $83.16 | $75.00 | $80.11 | +3.13% | 61,879,582 |
| May 2020 | $76.40 | $78.80 | $71.25 | $77.68 | +0.49% | 70,420,764 |
| Apr 2020 | $71.36 | $83.83 | $70.73 | $77.30 | +4.69% | 76,082,731 |
| Mar 2020 | $73.60 | $81.20 | $62.18 | $73.84 | +0.93% | 115,540,004 |
| Feb 2020 | $81.13 | $84.20 | $71.65 | $73.16 | -9.33% | 56,974,331 |
| Jan 2020 | $73.92 | $82.29 | $72.16 | $80.69 | +11.47% | 77,249,360 |
| Dec 2019 | $73.21 | $73.77 | $69.03 | $72.39 | -0.90% | 66,135,360 |
| Nov 2019 | $70.12 | $74.47 | $68.75 | $73.05 | +4.81% | 73,994,004 |
| Oct 2019 | $77.59 | $77.83 | $67.95 | $69.70 | -9.77% | 77,091,144 |
| Sep 2019 | $75.11 | $77.98 | $71.17 | $77.25 | +1.91% | 74,332,784 |
| Aug 2019 | $81.00 | $81.24 | $74.28 | $75.80 | -6.40% | 54,189,850 |
| Jul 2019 | $80.94 | $84.96 | $79.40 | $80.98 | +1.31% | 53,550,818 |
| Jun 2019 | $79.28 | $84.30 | $78.50 | $79.93 | +0.82% | 59,161,075 |
| May 2019 | $78.10 | $81.00 | $71.61 | $79.28 | +1.45% | 69,776,636 |
| Apr 2019 | $72.65 | $78.21 | $71.39 | $78.15 | +8.41% | 50,320,163 |
| Mar 2019 | $73.44 | $73.78 | $71.49 | $72.09 | -1.11% | 62,413,958 |
| Feb 2019 | $65.26 | $73.42 | $64.70 | $72.90 | +8.34% | 66,685,120 |
| Jan 2019 | $59.28 | $67.37 | $58.10 | $67.29 | +11.54% | 70,636,391 |
| Dec 2018 | $67.19 | $67.56 | $56.71 | $60.33 | -8.99% | 73,611,411 |
| Nov 2018 | $69.18 | $73.69 | $61.48 | $66.29 | -4.89% | 83,258,443 |
| Oct 2018 | $71.36 | $72.72 | $65.80 | $69.70 | -1.89% | 80,498,036 |
| Sep 2018 | $67.60 | $71.61 | $66.80 | $71.04 | +5.20% | 47,182,463 |
| Aug 2018 | $60.01 | $67.88 | $59.78 | $67.53 | +12.53% | 71,464,911 |
| Jul 2018 | $58.97 | $60.95 | $58.30 | $60.01 | +1.45% | 73,301,649 |
| Jun 2018 | $62.56 | $64.77 | $58.68 | $59.15 | -4.74% | 75,744,525 |
| May 2018 | $60.32 | $63.28 | $58.11 | $62.09 | +2.99% | 66,254,044 |
| Apr 2018 | $60.99 | $62.78 | $59.17 | $60.29 | -1.05% | 62,875,360 |
| Mar 2018 | $57.75 | $62.74 | $56.98 | $60.93 | +5.82% | 59,244,753 |
| Feb 2018 | $53.15 | $59.36 | $50.79 | $57.58 | +6.43% | 77,054,885 |
| Jan 2018 | $56.46 | $58.25 | $53.09 | $54.10 | -3.94% | 84,487,595 |
| Dec 2017 | $53.33 | $57.18 | $52.55 | $56.32 | +5.90% | 51,921,120 |
| Nov 2017 | $48.85 | $53.71 | $48.69 | $53.18 | +9.31% | 58,479,679 |
| Oct 2017 | $48.39 | $49.75 | $47.89 | $48.65 | +0.48% | 65,192,858 |
| Sep 2017 | $46.52 | $48.44 | $43.59 | $48.42 | +4.17% | 92,251,877 |
| Aug 2017 | $47.26 | $49.01 | $46.38 | $46.48 | -1.38% | 67,397,467 |
| Jul 2017 | $44.21 | $47.38 | $44.16 | $47.13 | +6.89% | 59,847,710 |
| Jun 2017 | $42.49 | $45.03 | $42.32 | $44.09 | +3.91% | 70,150,374 |
| May 2017 | $39.83 | $42.46 | $38.75 | $42.43 | +6.82% | 63,781,258 |
| Apr 2017 | $39.24 | $40.24 | $38.61 | $39.72 | +1.38% | 56,131,470 |
| Mar 2017 | $39.69 | $40.74 | $38.93 | $39.18 | 0.00% | 71,258,696 |
| Feb 2017 | $36.84 | $39.26 | $36.74 | $39.18 | +4.65% | 51,796,426 |
| Jan 2017 | $35.74 | $38.17 | $35.23 | $37.44 | +5.46% | 54,574,927 |
| Dec 2016 | $33.28 | $35.95 | $33.28 | $35.50 | +6.61% | 68,023,821 |
| Nov 2016 | $31.73 | $33.70 | $30.99 | $33.30 | +5.68% | 60,588,779 |
| Oct 2016 | $31.35 | $33.03 | $30.63 | $31.51 | +0.03% | 59,454,261 |
| Sep 2016 | $32.58 | $32.74 | $30.54 | $31.50 | -3.26% | 66,508,000 |
| Aug 2016 | $32.51 | $34.29 | $32.06 | $32.56 | +0.15% | 53,867,100 |
| Jul 2016 | $33.48 | $33.86 | $32.47 | $32.51 | -2.96% | 49,780,200 |
| Jun 2016 | $33.22 | $33.50 | $31.14 | $33.50 | +0.60% | 61,819,800 |
| May 2016 | $32.63 | $33.81 | $31.99 | $33.30 | +2.15% | 76,590,300 |
| Apr 2016 | $35.12 | $35.54 | $32.26 | $32.60 | -7.23% | 69,034,600 |
| Mar 2016 | $32.16 | $35.27 | $32.05 | $35.14 | +10.09% | 82,945,500 |
| Feb 2016 | $29.97 | $32.35 | $29.97 | $31.92 | +2.14% | 91,900,100 |
| Jan 2016 | $31.40 | $31.58 | $29.32 | $31.25 | -1.73% | 82,485,300 |
| Dec 2015 | $30.70 | $32.57 | $30.15 | $31.80 | +3.18% | 69,753,800 |
| Nov 2015 | $33.27 | $33.67 | $30.13 | $30.82 | -6.97% | 73,769,500 |
| Oct 2015 | $30.72 | $33.95 | $30.09 | $33.13 | +8.13% | 64,624,800 |
| Sep 2015 | $29.32 | $31.70 | $29.12 | $30.64 | +2.27% | 85,488,200 |
| Aug 2015 | $30.49 | $31.57 | $27.23 | $29.96 | -1.77% | 78,280,100 |
| Jul 2015 | $28.78 | $31.42 | $27.92 | $30.50 | +9.59% | 95,239,100 |
| Jun 2015 | $27.43 | $28.50 | $26.88 | $27.83 | +1.79% | 84,731,600 |
| May 2015 | $26.75 | $27.55 | $26.62 | $27.34 | +2.55% | 75,184,700 |
| Apr 2015 | $27.09 | $27.38 | $26.44 | $26.66 | -1.99% | 73,259,800 |
| Mar 2015 | $26.63 | $27.90 | $25.92 | $27.20 | +2.06% | 73,624,300 |
| Feb 2015 | $25.46 | $27.15 | $25.23 | $26.65 | +2.70% | 59,891,200 |
| Jan 2015 | $27.09 | $27.51 | $25.94 | $25.95 | -3.85% | 70,745,100 |
| Dec 2014 | $27.16 | $27.48 | $25.44 | $26.99 | -0.92% | 86,447,700 |
| Nov 2014 | $26.41 | $27.52 | $26.24 | $27.24 | +3.14% | 42,094,500 |
| Oct 2014 | $25.31 | $26.42 | $24.16 | $26.41 | +4.47% | 76,396,600 |
| Sep 2014 | $25.42 | $25.63 | $24.80 | $25.28 | +1.04% | 55,373,200 |
| Aug 2014 | $23.60 | $25.05 | $23.20 | $25.02 | +6.74% | 89,865,200 |
| Jul 2014 | $25.44 | $25.56 | $23.44 | $23.44 | -7.57% | 81,663,700 |
| Jun 2014 | $25.06 | $26.03 | $24.49 | $25.36 | +1.32% | 74,679,800 |
| May 2014 | $24.25 | $25.60 | $24.12 | $25.03 | +3.22% | 100,247,700 |
| Apr 2014 | $24.32 | $24.66 | $23.40 | $24.25 | +0.12% | 92,200,000 |
| Mar 2014 | $24.32 | $24.89 | $23.16 | $24.22 | -1.10% | 74,520,400 |
| Feb 2014 | $23.10 | $24.59 | $22.53 | $24.49 | +5.38% | 69,344,800 |
| Jan 2014 | $27.29 | $27.30 | $23.08 | $23.24 | -14.78% | 106,552,000 |
| Dec 2013 | $28.49 | $28.54 | $25.92 | $27.27 | -2.36% | 60,497,600 |
| Nov 2013 | $25.98 | $28.17 | $25.81 | $27.93 | +7.55% | 53,235,900 |
| Oct 2013 | $27.28 | $27.44 | $25.97 | $25.97 | -4.63% | 92,464,700 |
| Sep 2013 | $25.31 | $27.55 | $25.09 | $27.23 | +8.62% | 58,505,700 |
| Aug 2013 | $26.05 | $26.47 | $24.86 | $25.07 | -3.61% | 65,615,500 |
| Jul 2013 | $25.48 | $26.54 | $25.26 | $26.01 | +2.32% | 59,205,200 |
| Jun 2013 | $25.52 | $25.72 | $23.99 | $25.42 | -0.27% | 71,161,600 |
| May 2013 | $25.26 | $26.39 | $24.92 | $25.49 | +0.79% | 60,149,400 |
| Apr 2013 | $25.33 | $25.93 | $24.43 | $25.29 | +0.08% | 72,142,200 |
| Mar 2013 | $24.29 | $25.38 | $24.10 | $25.27 | +3.74% | 59,819,200 |
| Feb 2013 | $22.62 | $24.90 | $22.53 | $24.36 | +8.31% | 92,275,300 |
| Jan 2013 | $21.45 | $22.95 | $21.36 | $22.49 | +6.59% | 111,926,100 |
| Dec 2012 | $21.40 | $21.77 | $20.69 | $21.10 | -0.71% | 98,701,100 |
| Nov 2012 | $22.42 | $22.70 | $21.10 | $21.25 | -4.71% | 155,231,400 |
| Oct 2012 | $20.83 | $23.19 | $20.71 | $22.30 | +7.52% | 121,584,100 |
| Sep 2012 | $19.55 | $21.28 | $19.34 | $20.74 | +6.20% | 93,946,200 |
| Aug 2012 | $19.86 | $20.23 | $19.17 | $19.53 | -1.06% | 90,411,000 |
| Jul 2012 | $20.67 | $20.84 | $19.38 | $19.74 | -5.23% | 96,378,300 |
| Jun 2012 | $21.40 | $22.23 | $20.22 | $20.83 | -4.14% | 93,263,900 |
| May 2012 | $21.29 | $22.19 | $21.01 | $21.73 | +2.02% | 121,002,200 |
| Apr 2012 | $23.14 | $23.41 | $20.80 | $21.30 | -8.11% | 124,528,000 |
| Mar 2012 | $21.44 | $23.37 | $21.17 | $23.18 | +8.22% | 91,971,400 |
| Feb 2012 | $20.43 | $21.79 | $20.39 | $21.42 | +5.62% | 105,397,200 |
| Jan 2012 | $19.81 | $20.85 | $19.01 | $20.28 | +3.95% | 126,845,700 |
| Dec 2011 | $18.84 | $19.62 | $17.81 | $19.51 | +3.45% | 104,552,200 |
| Nov 2011 | $18.42 | $19.69 | $17.56 | $18.86 | -0.79% | 94,812,700 |
| Oct 2011 | $17.65 | $19.74 | $16.97 | $19.01 | +7.04% | 128,638,200 |
| Sep 2011 | $19.19 | $19.26 | $16.88 | $17.76 | -7.40% | 122,967,900 |
| Aug 2011 | $19.79 | $19.83 | $17.14 | $19.18 | -2.54% | 142,409,700 |
| Jul 2011 | $21.33 | $21.66 | $19.45 | $19.68 | -7.95% | 75,364,200 |
| Jun 2011 | $21.64 | $21.66 | $19.79 | $21.38 | -1.25% | 85,940,400 |
| May 2011 | $22.08 | $22.08 | $21.07 | $21.65 | -1.32% | 67,633,600 |
| Apr 2011 | $21.18 | $21.96 | $20.80 | $21.94 | +3.83% | 75,204,700 |
| Mar 2011 | $20.85 | $21.24 | $20.05 | $21.13 | +1.44% | 81,549,700 |
| Feb 2011 | $19.89 | $20.83 | $19.65 | $20.83 | +5.15% | 68,810,900 |
| Jan 2011 | $20.09 | $20.17 | $19.12 | $19.81 | -0.30% | 137,285,000 |
| Dec 2010 | $20.66 | $21.13 | $19.54 | $19.87 | -2.31% | 102,950,700 |
| Nov 2010 | $21.28 | $22.13 | $20.24 | $20.34 | -3.88% | 103,681,300 |
| Oct 2010 | $21.07 | $21.50 | $20.16 | $21.16 | +1.39% | 82,715,400 |
| Sep 2010 | $19.98 | $21.59 | $19.83 | $20.87 | +5.40% | 75,397,500 |
| Aug 2010 | $19.99 | $20.03 | $18.95 | $19.80 | +0.81% | 78,883,600 |
| Jul 2010 | $18.76 | $20.35 | $18.41 | $19.64 | +4.91% | 92,448,800 |
| Jun 2010 | $19.43 | $20.50 | $18.67 | $18.72 | -4.44% | 95,094,400 |
| May 2010 | $20.24 | $20.88 | $18.90 | $19.59 | -2.49% | 108,332,900 |
| Apr 2010 | $19.19 | $20.94 | $19.10 | $20.09 | +5.24% | 97,290,500 |
| Mar 2010 | $17.29 | $19.69 | $16.85 | $19.09 | +11.31% | 109,438,100 |
| Feb 2010 | $16.62 | $17.33 | $16.18 | $17.15 | +3.44% | 69,073,400 |
| Jan 2010 | $17.99 | $18.09 | $16.56 | $16.58 | -7.84% | 87,932,300 |
| Dec 2009 | $16.89 | $18.22 | $16.52 | $17.99 | +7.27% | 72,992,400 |
| Nov 2009 | $16.54 | $17.44 | $15.90 | $16.77 | +4.81% | 72,353,300 |
| Oct 2009 | $16.52 | $17.18 | $15.93 | $16.00 | -3.50% | 89,288,900 |
| Sep 2009 | $16.47 | $17.50 | $15.99 | $16.58 | +0.36% | 86,271,700 |
| Aug 2009 | $15.80 | $17.03 | $15.56 | $16.52 | +6.03% | 71,626,900 |
| Jul 2009 | $15.17 | $15.94 | $14.12 | $15.58 | +3.11% | 88,405,200 |
| Jun 2009 | $16.43 | $16.97 | $14.32 | $15.11 | -6.32% | 112,591,600 |
| May 2009 | $15.26 | $17.00 | $14.97 | $16.13 | +5.56% | 139,615,000 |
| Apr 2009 | $13.11 | $16.23 | $13.00 | $15.28 | +13.69% | 161,274,100 |
| Mar 2009 | $11.34 | $14.03 | $9.76 | $13.44 | +16.16% | 195,631,000 |
| Feb 2009 | $11.92 | $13.35 | $11.34 | $11.57 | -4.77% | 131,638,900 |
| Jan 2009 | $14.83 | $15.24 | $11.90 | $12.15 | -17.96% | 128,471,100 |
| Dec 2008 | $14.34 | $15.99 | $12.76 | $14.81 | -1.40% | 128,047,700 |
| Nov 2008 | $14.14 | $15.14 | $11.82 | $15.02 | +5.26% | 127,991,200 |
| Oct 2008 | $17.15 | $17.59 | $10.29 | $14.27 | -17.99% | 130,389,500 |
| Sep 2008 | $18.56 | $20.00 | $15.70 | $17.40 | -5.79% | 166,244,000 |
| Aug 2008 | $20.45 | $20.71 | $17.46 | $18.47 | -8.79% | 98,804,500 |
| Jul 2008 | $18.63 | $20.65 | $17.92 | $20.25 | +8.17% | 165,629,400 |
| Jun 2008 | $20.44 | $21.31 | $18.68 | $18.72 | -6.68% | 124,595,000 |
| May 2008 | $18.25 | $20.38 | $17.57 | $20.06 | +10.28% | 78,886,200 |
| Apr 2008 | $16.37 | $19.02 | $16.11 | $18.19 | +13.19% | 126,899,700 |
| Mar 2008 | $18.27 | $18.30 | $15.00 | $16.07 | -12.33% | 115,541,300 |
| Feb 2008 | $18.53 | $19.84 | $18.04 | $18.33 | -1.19% | 86,321,100 |
| Jan 2008 | $19.03 | $19.39 | $16.98 | $18.55 | -3.18% | 111,953,300 |
| Dec 2007 | $18.64 | $19.76 | $17.68 | $19.16 | +4.13% | 66,508,700 |
| Nov 2007 | $18.43 | $19.66 | $17.26 | $18.40 | -0.54% | 99,542,700 |
| Oct 2007 | $19.41 | $20.50 | $18.06 | $18.50 | -4.69% | 106,940,800 |
| Sep 2007 | $20.30 | $20.89 | $18.88 | $19.41 | -4.57% | 93,719,300 |
| Aug 2007 | $20.91 | $24.03 | $20.06 | $20.34 | -3.05% | 144,598,900 |
| Jul 2007 | $23.93 | $24.10 | $20.66 | $20.98 | -12.33% | 122,961,500 |
| Jun 2007 | $23.08 | $25.16 | $22.80 | $23.93 | +3.82% | 145,564,600 |
| May 2007 | $23.17 | $23.54 | $22.65 | $23.05 | -0.09% | 68,725,100 |
| Apr 2007 | $21.86 | $23.60 | $21.55 | $23.07 | +5.73% | 83,911,700 |
| Mar 2007 | $22.73 | $23.09 | $20.91 | $21.82 | -4.88% | 99,222,400 |
| Feb 2007 | $23.34 | $23.76 | $22.51 | $22.94 | -1.08% | 62,125,800 |
| Jan 2007 | $24.50 | $24.75 | $22.90 | $23.19 | -4.25% | 64,218,800 |
| Dec 2006 | $22.57 | $24.73 | $22.19 | $24.22 | +7.41% | 72,376,300 |
| Nov 2006 | $24.31 | $24.31 | $22.37 | $22.55 | -6.70% | 56,180,700 |
| Oct 2006 | $24.47 | $25.54 | $23.92 | $24.17 | -1.51% | 60,706,800 |
| Sep 2006 | $24.76 | $25.08 | $23.53 | $24.54 | -0.20% | 40,302,200 |
| Aug 2006 | $24.19 | $24.64 | $22.18 | $24.59 | +1.65% | 60,873,000 |
| Jul 2006 | $25.75 | $25.84 | $24.15 | $24.19 | -5.91% | 39,030,400 |
| Jun 2006 | $27.34 | $27.86 | $25.64 | $25.71 | -6.00% | 49,438,800 |
| May 2006 | $27.10 | $27.65 | $26.41 | $27.35 | +0.80% | 51,858,100 |
| Apr 2006 | $26.19 | $27.19 | $25.25 | $27.13 | +4.10% | 54,736,800 |
| Mar 2006 | $26.78 | $27.00 | $25.50 | $26.07 | -2.97% | 68,951,200 |
| Feb 2006 | $26.15 | $27.39 | $25.25 | $26.86 | +2.29% | 65,295,600 |
| Jan 2006 | $29.20 | $30.09 | $26.10 | $26.26 | -10.05% | 113,054,000 |
| Dec 2005 | $30.98 | $31.23 | $29.10 | $29.20 | -5.05% | 58,910,800 |
| Nov 2005 | $28.95 | $31.15 | $28.86 | $30.75 | +6.20% | 53,716,800 |
| Oct 2005 | $26.40 | $29.11 | $25.76 | $28.95 | +10.54% | 69,088,000 |
| Sep 2005 | $24.10 | $26.83 | $24.10 | $26.19 | +8.67% | 82,839,600 |
| Aug 2005 | $24.93 | $25.02 | $23.43 | $24.10 | -3.29% | 64,216,400 |
| Jul 2005 | $24.72 | $25.23 | $24.19 | $24.92 | +0.89% | 43,709,600 |
| Jun 2005 | $24.00 | $25.22 | $23.94 | $24.70 | +2.85% | 60,746,400 |
| May 2005 | $22.82 | $24.04 | $22.53 | $24.02 | +5.26% | 56,731,200 |
| Apr 2005 | $22.98 | $23.09 | $21.88 | $22.82 | -0.53% | 65,890,800 |
| Mar 2005 | $21.83 | $23.12 | $21.45 | $22.94 | +5.35% | 75,126,400 |
| Feb 2005 | $20.99 | $22.29 | $20.86 | $21.78 | +4.12% | 52,052,000 |
| Jan 2005 | $21.49 | $22.16 | $20.35 | $20.91 | -1.40% | 65,619,200 |
| Dec 2004 | $22.77 | $23.67 | $20.75 | $21.21 | -6.76% | 64,809,200 |
| Nov 2004 | $23.06 | $24.32 | $22.72 | $22.75 | -2.74% | 64,680,400 |
| Oct 2004 | $21.21 | $23.47 | $20.95 | $23.39 | +10.38% | 119,134,800 |
| Sep 2004 | $20.08 | $21.40 | $19.76 | $21.19 | +5.54% | 52,231,200 |
| Aug 2004 | $19.16 | $20.22 | $18.28 | $20.08 | +4.80% | 58,630,800 |
| Jul 2004 | $21.34 | $21.35 | $18.70 | $19.16 | -10.18% | 71,663,600 |
| Jun 2004 | $21.47 | $22.21 | $21.19 | $21.33 | -0.55% | 47,314,800 |
| May 2004 | $22.00 | $22.08 | $20.33 | $21.44 | -2.00% | 51,922,400 |
| Apr 2004 | $21.95 | $22.99 | $21.55 | $21.88 | -0.09% | 61,321,600 |
| Mar 2004 | $20.74 | $22.27 | $20.58 | $21.90 | +5.98% | 70,039,600 |
| Feb 2004 | $20.58 | $21.34 | $20.17 | $20.67 | +0.01% | 47,783,200 |
| Jan 2004 | $20.90 | $21.46 | $20.40 | $20.66 | -1.12% | 54,986,800 |
| Dec 2003 | $19.65 | $21.17 | $19.60 | $20.90 | +7.03% | 48,340,800 |
| Nov 2003 | $18.45 | $19.91 | $18.43 | $19.53 | +5.83% | 49,538,800 |
| Oct 2003 | $17.28 | $18.93 | $17.28 | $18.45 | +6.79% | 54,995,600 |
| Sep 2003 | $17.75 | $18.50 | $17.06 | $17.28 | -2.30% | 60,650,800 |
| Aug 2003 | $16.50 | $17.69 | $16.06 | $17.69 | +7.20% | 56,455,600 |
| Jul 2003 | $18.28 | $18.95 | $16.20 | $16.50 | -9.73% | 85,535,600 |
| Jun 2003 | $18.12 | $19.10 | $17.31 | $18.28 | +1.53% | 64,846,400 |
| May 2003 | $17.00 | $18.08 | $16.68 | $18.00 | +5.88% | 83,786,400 |
| Apr 2003 | $14.93 | $17.26 | $14.92 | $17.00 | +14.65% | 93,611,200 |
| Mar 2003 | $13.13 | $15.10 | $12.60 | $14.83 | +14.04% | 78,510,400 |
| Feb 2003 | $12.08 | $13.12 | $11.80 | $13.00 | +7.59% | 65,811,600 |
| Jan 2003 | $12.53 | $13.23 | $11.56 | $12.09 | -2.60% | 79,534,400 |
| Dec 2002 | $14.26 | $14.28 | $12.25 | $12.41 | -12.38% | 56,998,000 |
| Nov 2002 | $13.65 | $14.37 | $13.37 | $14.16 | +2.98% | 35,868,800 |
| Oct 2002 | $12.72 | $14.58 | $12.20 | $13.75 | +8.63% | 58,861,200 |
| Sep 2002 | $13.44 | $13.82 | $12.35 | $12.66 | -5.80% | 47,564,800 |
| Aug 2002 | $12.80 | $13.96 | $11.80 | $13.44 | +5.08% | 67,326,400 |
| Jul 2002 | $14.44 | $14.44 | $11.19 | $12.79 | -11.58% | 118,872,400 |
| Jun 2002 | $14.84 | $15.04 | $13.70 | $14.46 | -2.30% | 54,300,400 |
| May 2002 | $14.46 | $15.12 | $13.73 | $14.80 | +2.97% | 47,168,000 |
| Apr 2002 | $13.73 | $14.86 | $13.66 | $14.38 | +3.53% | 72,067,600 |
| Mar 2002 | $13.02 | $13.95 | $12.77 | $13.89 | +6.95% | 66,338,400 |
| Feb 2002 | $12.30 | $13.37 | $12.02 | $12.98 | +5.38% | 72,566,400 |
| Jan 2002 | $12.45 | $12.49 | $11.69 | $12.32 | -0.97% | 77,733,600 |
| Dec 2001 | $12.21 | $12.65 | $11.98 | $12.44 | +1.89% | 65,348,400 |
| Nov 2001 | $11.61 | $12.41 | $11.44 | $12.21 | +5.64% | 82,366,800 |
| Oct 2001 | $11.16 | $12.41 | $10.90 | $11.56 | +3.59% | 131,358,000 |
| Sep 2001 | $10.77 | $11.20 | $9.55 | $11.16 | +3.58% | 89,138,400 |
| Aug 2001 | $11.23 | $11.32 | $10.66 | $10.77 | -4.11% | 67,268,400 |
| Jul 2001 | $11.27 | $11.33 | $10.50 | $11.23 | -0.28% | 104,076,000 |
| Jun 2001 | $10.91 | $11.40 | $10.70 | $11.27 | +3.17% | 96,825,600 |
| May 2001 | $9.71 | $11.21 | $9.67 | $10.92 | +12.19% | 121,066,800 |
| Apr 2001 | $8.11 | $9.92 | $7.80 | $9.73 | +20.35% | 163,207,200 |
| Mar 2001 | $8.20 | $8.38 | $7.03 | $8.09 | -1.97% | 123,093,600 |
| Feb 2001 | $7.83 | $8.62 | $7.60 | $8.25 | +5.37% | 93,475,200 |
| Jan 2001 | $8.61 | $8.61 | $6.84 | $7.83 | -9.34% | 163,712,400 |
| Dec 2000 | $7.72 | $9.25 | $7.69 | $8.64 | +10.75% | 121,766,400 |
| Nov 2000 | $7.96 | $8.38 | $7.52 | $7.80 | -4.77% | 129,454,800 |
| Oct 2000 | $6.84 | $8.27 | $5.80 | $8.19 | +20.00% | 191,055,600 |
| Sep 2000 | $6.33 | $7.11 | $5.86 | $6.82 | +8.00% | 80,269,200 |
| Aug 2000 | $5.56 | $6.54 | $5.48 | $6.32 | +12.73% | 73,470,000 |
| Jul 2000 | $6.15 | $6.65 | $5.19 | $5.60 | -9.12% | 118,806,000 |
| Jun 2000 | $7.80 | $8.15 | $6.13 | $6.17 | -21.17% | 145,261,200 |
| May 2000 | $5.43 | $8.33 | $5.34 | $7.82 | +43.46% | 167,220,000 |
| Apr 2000 | $6.34 | $6.73 | $5.00 | $5.45 | -13.97% | 152,533,200 |
| Mar 2000 | $4.96 | $7.15 | $3.75 | $6.34 | +27.84% | 202,407,600 |
| Feb 2000 | $5.18 | $5.18 | $4.31 | $4.96 | -4.42% | 103,244,400 |
| Jan 2000 | $6.05 | $6.08 | $4.97 | $5.19 | -14.87% | 109,971,600 |
| Dec 1999 | $6.72 | $6.77 | $5.71 | $6.09 | -9.23% | 107,007,600 |
| Nov 1999 | $7.72 | $8.14 | $6.61 | $6.71 | -12.96% | 79,922,400 |
| Oct 1999 | $6.83 | $7.94 | $6.71 | $7.71 | +13.31% | 110,319,600 |
| Sep 1999 | $8.43 | $8.48 | $6.79 | $6.81 | -19.91% | 109,491,600 |
| Aug 1999 | $10.63 | $10.74 | $8.30 | $8.50 | -20.16% | 81,910,800 |
| Jul 1999 | $12.08 | $12.08 | $10.53 | $10.65 | -11.90% | 79,428,000 |
| Jun 1999 | $11.67 | $12.68 | $11.41 | $12.08 | +3.29% | 35,457,600 |
| May 1999 | $11.96 | $12.50 | $11.42 | $11.70 | -2.18% | 47,067,600 |
| Apr 1999 | $11.95 | $12.46 | $10.61 | $11.96 | 0.00% | 68,334,000 |
| Mar 1999 | $10.64 | $12.39 | $10.58 | $11.96 | +11.67% | 59,745,600 |
| Feb 1999 | $10.41 | $11.15 | $9.62 | $10.71 | +2.85% | 62,192,400 |
| Jan 1999 | $14.00 | $14.52 | $10.23 | $10.41 | -26.24% | 95,030,400 |
| Dec 1998 | $12.26 | $14.33 | $11.54 | $14.11 | +14.15% | 49,539,600 |
| Nov 1998 | $12.34 | $12.61 | $11.46 | $12.36 | +0.76% | 50,533,200 |
| Oct 1998 | $9.31 | $12.27 | $7.83 | $12.27 | +30.60% | 99,988,800 |
| Sep 1998 | $8.10 | $9.87 | $7.92 | $9.40 | +15.71% | 66,849,600 |
| Aug 1998 | $10.30 | $10.39 | $8.12 | $8.12 | -21.30% | 82,300,800 |
| Jul 1998 | $12.10 | $13.06 | $10.30 | $10.32 | -12.19% | 72,626,400 |
| Jun 1998 | $11.56 | $12.50 | $11.40 | $11.75 | +2.27% | 29,401,200 |
| May 1998 | $11.37 | $12.30 | $11.30 | $11.49 | +1.80% | 26,263,200 |
| Apr 1998 | $11.13 | $11.56 | $10.54 | $11.29 | +0.56% | 37,975,200 |
| Mar 1998 | $9.75 | $11.29 | $9.70 | $11.22 | +16.23% | 34,616,400 |
| Feb 1998 | $9.17 | $9.81 | $9.15 | $9.66 | +5.94% | 47,305,200 |
| Jan 1998 | $9.93 | $10.11 | $8.89 | $9.11 | -8.76% | 39,451,200 |
| Dec 1997 | $8.58 | $10.07 | $8.57 | $9.99 | +17.52% | 35,694,000 |
| Nov 1997 | $8.71 | $8.98 | $8.25 | $8.50 | -2.16% | 29,611,200 |
| Oct 1997 | $8.88 | $9.73 | $8.59 | $8.69 | -2.68% | 39,597,600 |
| Sep 1997 | $8.25 | $9.02 | $8.07 | $8.93 | +8.21% | 32,547,600 |
| Aug 1997 | $8.95 | $9.32 | $8.08 | $8.25 | -7.80% | 96,675,600 |
| Jul 1997 | $7.22 | $9.09 | $7.21 | $8.95 | +23.42% | 67,587,600 |
| Jun 1997 | $6.60 | $7.28 | $6.49 | $7.25 | +9.95% | 27,061,200 |
| May 1997 | $6.36 | $6.69 | $6.28 | $6.59 | +3.94% | 23,112,000 |
| Apr 1997 | $5.27 | $6.43 | $5.13 | $6.34 | +19.18% | 48,363,600 |
| Mar 1997 | $5.53 | $5.90 | $5.32 | $5.32 | -3.40% | 32,575,200 |
| Feb 1997 | $5.54 | $5.69 | $5.41 | $5.51 | -0.38% | 48,412,800 |
| Jan 1997 | $5.63 | $6.14 | $5.42 | $5.53 | -1.48% | 48,835,200 |
| Dec 1996 | $5.80 | $5.86 | $5.26 | $5.61 | -3.40% | 19,050,000 |
| Nov 1996 | $5.74 | $6.02 | $5.72 | $5.81 | +1.45% | 32,029,200 |
| Oct 1996 | $4.77 | $5.74 | $4.61 | $5.73 | +20.09% | 34,180,800 |
| Sep 1996 | $4.51 | $4.88 | $4.46 | $4.77 | +5.29% | 15,565,200 |
| Aug 1996 | $4.20 | $4.70 | $4.20 | $4.53 | +7.68% | 29,426,400 |
| Jul 1996 | $3.86 | $4.21 | $3.59 | $4.21 | +9.19% | 29,641,200 |
| Jun 1996 | $3.86 | $4.00 | $3.79 | $3.85 | 0.00% | 17,396,400 |
| May 1996 | $3.89 | $4.07 | $3.70 | $3.85 | -0.80% | 20,409,600 |
| Apr 1996 | $3.72 | $3.90 | $3.36 | $3.89 | +4.48% | 58,033,200 |
| Mar 1996 | $3.84 | $3.90 | $3.63 | $3.72 | -2.99% | 30,895,200 |
| Feb 1996 | $4.21 | $4.24 | $3.83 | $3.83 | -9.14% | 28,216,800 |
| Jan 1996 | $4.05 | $4.27 | $3.89 | $4.22 | +3.58% | 25,854,000 |
| Dec 1995 | $3.71 | $4.13 | $3.69 | $4.07 | +9.83% | 38,007,600 |
| Nov 1995 | $3.48 | $3.71 | $3.47 | $3.71 | +7.23% | 28,275,600 |
| Oct 1995 | $3.73 | $3.74 | $3.46 | $3.46 | -7.26% | 28,666,800 |
| Sep 1995 | $3.67 | $4.00 | $3.67 | $3.73 | +0.85% | 26,762,400 |
| Aug 1995 | $3.21 | $3.77 | $3.20 | $3.70 | +14.88% | 33,156,000 |
| Jul 1995 | $3.21 | $3.41 | $3.15 | $3.22 | +0.65% | 32,536,800 |
| Jun 1995 | $3.17 | $3.39 | $3.09 | $3.20 | +0.99% | 33,672,000 |
| May 1995 | $3.15 | $3.31 | $3.11 | $3.17 | +0.66% | 21,214,800 |
| Apr 1995 | $3.30 | $3.49 | $3.10 | $3.15 | -7.08% | 28,772,400 |
| Mar 1995 | $3.23 | $3.51 | $3.17 | $3.39 | +4.50% | 24,582,000 |
| Feb 1995 | $3.28 | $3.42 | $3.19 | $3.24 | -1.27% | 24,688,800 |
| Jan 1995 | $2.92 | $3.28 | $2.90 | $3.28 | +12.50% | 21,024,000 |
| Dec 1994 | $2.81 | $3.07 | $2.69 | $2.92 | +5.27% | 18,856,800 |
| Nov 1994 | $3.17 | $3.19 | $2.77 | $2.77 | -12.50% | 18,699,600 |
| Oct 1994 | $2.96 | $3.20 | $2.86 | $3.17 | +6.67% | 20,848,800 |
| Sep 1994 | $3.15 | $3.15 | $2.89 | $2.97 | -5.63% | 23,019,600 |
| Aug 1994 | $3.24 | $3.24 | $3.03 | $3.15 | -2.58% | 16,753,200 |
| Jul 1994 | $2.77 | $3.24 | $2.77 | $3.23 | +16.54% | 24,369,600 |
| Jun 1994 | $2.84 | $2.97 | $2.76 | $2.77 | -2.21% | 18,891,600 |
| May 1994 | $2.66 | $2.85 | $2.56 | $2.83 | +6.66% | 32,638,800 |
| Apr 1994 | $2.39 | $2.81 | $2.38 | $2.66 | +9.44% | 31,832,400 |
| Mar 1994 | $2.81 | $2.84 | $2.31 | $2.43 | -13.70% | 93,902,400 |
| Feb 1994 | $2.86 | $3.02 | $2.81 | $2.81 | -1.82% | 64,350,000 |
| Jan 1994 | $3.38 | $3.38 | $2.67 | $2.86 | -15.12% | 94,975,200 |
| Dec 1993 | $3.32 | $3.46 | $3.20 | $3.38 | +2.86% | 24,043,200 |
| Nov 1993 | $3.81 | $3.82 | $3.24 | $3.28 | -13.93% | 37,965,600 |
| Oct 1993 | $3.46 | $3.84 | $3.38 | $3.81 | +10.24% | 37,864,800 |
| Sep 1993 | $3.07 | $3.69 | $3.07 | $3.46 | +12.92% | 28,302,000 |
| Aug 1993 | $3.24 | $3.28 | $3.05 | $3.06 | -4.86% | 31,165,200 |
| Jul 1993 | $2.73 | $3.38 | $2.65 | $3.22 | +17.94% | 76,750,800 |
| Jun 1993 | $2.50 | $2.77 | $2.29 | $2.73 | +9.17% | 32,296,800 |
| May 1993 | $2.61 | $2.73 | $2.29 | $2.50 | -4.38% | 20,454,000 |
| Apr 1993 | $2.89 | $3.02 | $2.61 | $2.61 | -9.71% | 21,650,400 |
| Mar 1993 | $2.73 | $2.90 | $2.63 | $2.90 | +7.75% | 36,858,000 |
| Feb 1993 | $2.77 | $2.86 | $2.46 | $2.69 | -2.64% | 23,397,600 |
| Jan 1993 | $2.41 | $3.01 | $2.36 | $2.76 | +13.73% | 71,258,400 |
| Dec 1992 | $2.21 | $2.45 | $2.17 | $2.43 | +9.56% | 50,904,000 |
| Nov 1992 | $2.26 | $2.30 | $2.19 | $2.22 | -2.15% | 53,251,200 |
| Oct 1992 | $1.83 | $2.27 | $1.78 | $2.26 | +23.95% | 46,155,600 |
| Sep 1992 | $1.68 | $1.83 | $1.67 | $1.83 | +8.23% | 29,019,600 |
| Aug 1992 | $1.73 | $1.80 | $1.65 | $1.69 | -2.41% | 25,743,600 |
| Jul 1992 | $1.58 | $1.76 | $1.58 | $1.73 | +10.18% | 50,148,000 |
| Jun 1992 | $1.42 | $1.58 | $1.42 | $1.57 | +10.24% | 30,628,800 |
| May 1992 | $1.45 | $1.49 | $1.39 | $1.42 | -2.38% | 13,172,400 |
| Apr 1992 | $1.35 | $1.46 | $1.31 | $1.46 | +8.25% | 20,102,400 |
| Mar 1992 | $1.32 | $1.37 | $1.28 | $1.35 | +1.57% | 32,407,200 |
| Feb 1992 | $1.33 | $1.35 | $1.23 | $1.33 | -0.78% | 17,690,400 |
| Jan 1992 | $1.49 | $1.58 | $1.33 | $1.34 | -10.88% | 19,026,000 |
| Dec 1991 | $1.43 | $1.50 | $1.36 | $1.50 | +5.37% | 14,216,400 |
| Nov 1991 | $1.41 | $1.49 | $1.38 | $1.42 | +0.74% | 12,805,200 |
| Oct 1991 | $1.34 | $1.41 | $1.25 | $1.41 | +5.16% | 25,074,000 |
| Sep 1991 | $1.36 | $1.39 | $1.29 | $1.34 | -1.02% | 23,317,200 |
| Aug 1991 | $1.42 | $1.47 | $1.33 | $1.36 | -4.17% | 46,245,600 |
| Jul 1991 | $1.47 | $1.56 | $1.40 | $1.42 | -4.00% | 33,256,800 |
| Jun 1991 | $1.62 | $1.64 | $1.45 | $1.48 | -8.60% | 9,468,000 |
| May 1991 | $1.63 | $1.66 | $1.54 | $1.61 | -1.27% | 42,156,000 |
| Apr 1991 | $1.65 | $1.72 | $1.60 | $1.64 | -1.46% | 42,922,800 |
| Mar 1991 | $1.64 | $1.69 | $1.58 | $1.66 | +1.05% | 19,008,000 |
| Feb 1991 | $1.40 | $1.68 | $1.40 | $1.64 | +16.51% | 33,634,800 |
| Jan 1991 | $1.42 | $1.49 | $1.28 | $1.41 | -0.98% | 38,444,400 |
| Dec 1990 | $1.35 | $1.44 | $1.34 | $1.42 | +6.49% | 22,694,400 |
| Nov 1990 | $1.17 | $1.38 | $1.16 | $1.34 | +14.25% | 19,850,400 |
| Oct 1990 | $1.26 | $1.35 | $1.15 | $1.17 | -7.68% | 18,313,200 |
| Sep 1990 | $1.37 | $1.57 | $1.16 | $1.27 | -7.83% | 24,969,600 |
| Aug 1990 | $1.40 | $1.40 | $1.28 | $1.38 | -1.98% | 34,578,000 |
| Jul 1990 | $1.22 | $1.41 | $1.21 | $1.40 | +14.78% | 55,940,400 |
| Jun 1990 | $1.15 | $1.22 | $1.12 | $1.22 | +6.67% | 27,468,000 |
| May 1990 | $1.00 | $1.16 | $0.9931 | $1.15 | +14.18% | 21,470,400 |
| Apr 1990 | $0.9653 | $1.01 | $0.9132 | $1.00 | +3.59% | 21,074,400 |
| Mar 1990 | $0.9965 | $1.01 | $0.9618 | $0.9688 | -2.79% | 26,902,800 |
| Feb 1990 | $0.9688 | $1.02 | $0.9444 | $0.9965 | +2.87% | 41,749,200 |
| Jan 1990 | $1.06 | $1.10 | $0.9618 | $0.9688 | -9.41% | 18,198,000 |
| Dec 1989 | $1.14 | $1.14 | $1.02 | $1.07 | -5.81% | 18,576,000 |
| Nov 1989 | $1.18 | $1.20 | $1.10 | $1.14 | -4.39% | 22,737,600 |
| Oct 1989 | $1.06 | $1.19 | $1.03 | $1.19 | +12.50% | 42,238,800 |
| Sep 1989 | $1.07 | $1.09 | $1.03 | $1.06 | -1.29% | 16,632,000 |
| Aug 1989 | $0.9514 | $1.09 | $0.941 | $1.07 | +13.23% | 39,902,400 |
| Jul 1989 | $0.8368 | $0.9444 | $0.816 | $0.9444 | +11.93% | 35,251,200 |
| Jun 1989 | $0.7639 | $0.8576 | $0.7604 | $0.8438 | +10.96% | 42,728,400 |
| May 1989 | $0.9028 | $0.9167 | $0.7604 | $0.7604 | -16.09% | 79,426,800 |
| Apr 1989 | $0.8438 | $0.9375 | $0.8403 | $0.9063 | +6.97% | 49,935,600 |
| Mar 1989 | $0.7917 | $0.8542 | $0.7778 | $0.8472 | +7.96% | 36,666,000 |
| Feb 1989 | $0.7222 | $0.7847 | $0.7083 | $0.7847 | +9.18% | 46,350,000 |
| Jan 1989 | $0.6424 | $0.7292 | $0.625 | $0.7188 | +12.50% | 35,388,000 |
| Dec 1988 | $0.6771 | $0.691 | $0.6007 | $0.6389 | -6.12% | 30,024,000 |
| Nov 1988 | $0.7222 | $0.7222 | $0.6736 | $0.6806 | -5.77% | 25,758,000 |
| Oct 1988 | $0.7674 | $0.7882 | $0.7188 | $0.7222 | -6.31% | 33,681,600 |
| Sep 1988 | $0.8472 | $0.8507 | $0.7708 | $0.7708 | -9.76% | 25,430,400 |
| Aug 1988 | $0.8299 | $0.8681 | $0.7986 | $0.8542 | +2.93% | 44,334,000 |
| Jul 1988 | $0.8681 | $0.8958 | $0.8299 | $0.8299 | -4.02% | 21,430,800 |
| Jun 1988 | $0.7743 | $0.8854 | $0.7743 | $0.8646 | +12.67% | 53,892,000 |
| May 1988 | $0.7778 | $0.7847 | $0.7431 | $0.7674 | -1.78% | 14,936,400 |
| Apr 1988 | $0.7569 | $0.7882 | $0.7083 | $0.7813 | +2.27% | 29,833,200 |
| Mar 1988 | $0.8056 | $0.816 | $0.7396 | $0.7639 | -4.35% | 33,184,800 |
| Feb 1988 | $0.7813 | $0.8125 | $0.7604 | $0.7986 | +3.14% | 42,253,200 |
| Jan 1988 | $0.8542 | $0.8576 | $0.7292 | $0.7743 | -8.61% | 15,519,600 |
| Dec 1987 | $0.8194 | $0.8646 | $0.7569 | $0.8472 | +3.83% | 27,907,200 |
| Nov 1987 | $0.8194 | $0.8611 | $0.7674 | $0.816 | -1.26% | 28,155,600 |
| Oct 1987 | $0.9063 | $0.9375 | $0.7083 | $0.8264 | -9.16% | 34,120,800 |
| Sep 1987 | $0.9028 | $0.9201 | $0.8715 | $0.9097 | +1.55% | 15,868,800 |
| Aug 1987 | $0.8194 | $0.9688 | $0.8056 | $0.8958 | +9.32% | 45,007,200 |
| Jul 1987 | $0.8333 | $0.8333 | $0.75 | $0.8194 | -1.67% | 37,828,800 |
| Jun 1987 | $0.7917 | $0.8611 | $0.7917 | $0.8333 | +5.26% | 24,490,800 |
| May 1987 | $0.8264 | $0.8819 | $0.7431 | $0.7917 | -3.39% | 53,614,800 |
| Apr 1987 | $0.7708 | $0.8264 | $0.7396 | $0.8194 | +5.36% | 111,470,400 |
| Mar 1987 | $0.8472 | $0.875 | $0.7639 | $0.7778 | -8.20% | 142,077,600 |
| Feb 1987 | $0.9306 | $0.9861 | $0.8056 | $0.8472 | -8.96% | 200,962,800 |
| Jan 1987 | $0.8611 | $0.9688 | $0.8611 | $0.9306 | +8.06% | 97,131,600 |
| Dec 1986 | $0.8333 | $0.9375 | $0.8194 | $0.8611 | +2.48% | 101,667,600 |
| Nov 1986 | $0.9236 | $0.9236 | $0.7431 | $0.8403 | -7.63% | 66,214,800 |
| Oct 1986 | $0.9514 | $1.02 | $0.8889 | $0.9097 | -4.38% | 47,224,800 |
| Sep 1986 | $1.05 | $1.06 | $0.8819 | $0.9514 | -9.27% | 36,975,600 |
| Aug 1986 | $0.9444 | $1.07 | $0.9028 | $1.05 | +11.03% | 52,272,000 |
| Jul 1986 | $0.9097 | $0.9583 | $0.8194 | $0.9444 | +3.82% | 76,586,400 |
| Jun 1986 | $0.8958 | $0.9097 | $0.7778 | $0.9097 | +1.55% | 47,757,600 |
| May 1986 | $0.8025 | $0.9028 | $0.7469 | $0.8958 | +11.63% | 63,006,300 |
| Apr 1986 | $0.8056 | $0.8519 | $0.7654 | $0.8025 | -0.38% | 43,918,200 |
| Mar 1986 | $0.7685 | $0.8241 | $0.7623 | $0.8056 | +4.82% | 39,746,700 |
| Feb 1986 | $0.6636 | $0.787 | $0.6605 | $0.7685 | +15.81% | 51,791,400 |
| Jan 1986 | $0.5741 | $0.6636 | $0.5648 | $0.6636 | +16.22% | 112,525,200 |
| Dec 1985 | $0.534 | $0.5864 | $0.5278 | $0.571 | +6.94% | 21,141,000 |
| Nov 1985 | $0.4846 | $0.534 | $0.4691 | $0.534 | +9.49% | 46,591,200 |
| Oct 1985 | $0.4321 | $0.4877 | $0.4321 | $0.4877 | +12.86% | 20,363,400 |
| Sep 1985 | $0.4784 | $0.4846 | $0.429 | $0.4321 | -9.68% | 23,376,600 |
| Aug 1985 | $0.4784 | $0.4907 | $0.4769 | $0.4784 | 0.00% | 11,032,200 |
| Jul 1985 | $0.4506 | $0.5185 | $0.4444 | $0.4784 | +6.90% | 40,589,100 |
| Jun 1985 | $0.4352 | $0.4537 | $0.3981 | $0.4475 | +2.84% | 18,492,300 |
| May 1985 | $0.3827 | $0.4475 | $0.3807 | $0.4352 | +13.71% | 158,205,150 |
| Apr 1985 | $0.3519 | $0.3909 | $0.3436 | $0.3827 | +8.77% | 24,688,800 |
| Mar 1985 | $0.323 | $0.3519 | $0.323 | $0.3519 | +9.62% | 84,381,750 |
| Feb 1985 | $0.3004 | $0.3251 | $0.3004 | $0.321 | +5.41% | 16,414,650 |
| Jan 1985 | $0.284 | $0.3045 | $0.284 | $0.3045 | +7.25% | 15,090,300 |
| Dec 1984 | $0.2593 | $0.284 | $0.2593 | $0.284 | +8.66% | 8,845,200 |
| Nov 1984 | $0.2675 | $0.284 | $0.2551 | $0.2613 | -1.55% | 48,150,450 |
| Oct 1984 | $0.3066 | $0.3066 | $0.2613 | $0.2654 | -14.57% | 27,592,650 |
| Sep 1984 | $0.2881 | $0.3107 | $0.2881 | $0.3107 | +7.09% | 19,306,350 |
| Aug 1984 | $0.2572 | $0.2922 | $0.2572 | $0.2901 | +13.71% | 15,199,650 |
| Jul 1984 | $0.2572 | $0.2593 | $0.251 | $0.2551 | -0.80% | 7,472,250 |
| Jun 1984 | $0.2572 | $0.2613 | $0.2531 | $0.2572 | 0.00% | 5,734,800 |
| May 1984 | $0.2551 | $0.2634 | $0.2551 | $0.2572 | +1.63% | 6,318,000 |
| Apr 1984 | $0.2572 | $0.2572 | $0.2449 | $0.2531 | -1.60% | 5,370,300 |
| Mar 1984 | $0.2695 | $0.2737 | $0.2469 | $0.2572 | -4.58% | 42,111,900 |
| Feb 1984 | $0.2757 | $0.284 | $0.2654 | $0.2695 | -2.24% | 8,590,050 |
| Jan 1984 | $0.3025 | $0.3066 | $0.2716 | $0.2757 | -8.84% | 16,329,600 |
| Dec 1983 | $0.2901 | $0.3045 | $0.2901 | $0.3025 | +4.63% | 9,914,400 |
| Nov 1983 | $0.323 | $0.323 | $0.284 | $0.2891 | -10.51% | 8,456,400 |
| Oct 1983 | $0.3148 | $0.3374 | $0.3148 | $0.323 | +2.61% | 17,070,750 |
| Sep 1983 | $0.286 | $0.3189 | $0.286 | $0.3148 | +10.07% | 13,899,600 |
| Aug 1983 | $0.2901 | $0.2963 | $0.2819 | $0.286 | -1.42% | 10,546,200 |
| Jul 1983 | $0.2881 | $0.2963 | $0.2819 | $0.2901 | +0.71% | 23,048,550 |
| Jun 1983 | $0.2572 | $0.2942 | $0.2572 | $0.2881 | +12.90% | 12,793,950 |
| May 1983 | $0.2483 | $0.2593 | $0.2449 | $0.2551 | +2.76% | 16,645,500 |
| Apr 1983 | $0.2305 | $0.2524 | $0.2099 | $0.2483 | +7.10% | 29,761,425 |
| Mar 1983 | $0.2209 | $0.2497 | $0.2209 | $0.2318 | +4.97% | 15,801,075 |
| Feb 1983 | $0.2085 | $0.225 | $0.2044 | $0.2209 | +6.62% | 24,002,325 |
| Jan 1983 | $0.203 | $0.2112 | $0.203 | $0.2071 | +2.03% | 12,611,700 |
| Dec 1982 | $0.1975 | $0.2058 | $0.1975 | $0.203 | +3.50% | 10,534,050 |
| Nov 1982 | $0.177 | $0.2016 | $0.1728 | $0.1962 | +8.33% | 18,881,100 |
| Oct 1982 | $0.2099 | $0.2318 | $0.1811 | $0.1811 | -13.73% | 17,058,600 |
| Sep 1982 | $0.1975 | $0.214 | $0.1975 | $0.2099 | +6.25% | 13,049,100 |
| Aug 1982 | $0.1824 | $0.2016 | $0.1783 | $0.1975 | +8.27% | 9,458,775 |
| Jul 1982 | $0.1934 | $0.1948 | $0.1687 | $0.1824 | -5.67% | 7,144,200 |
| Jun 1982 | $0.1852 | $0.2016 | $0.1824 | $0.1934 | +4.44% | 7,836,750 |
| May 1982 | $0.1756 | $0.1907 | $0.1756 | $0.1852 | +5.47% | 8,383,500 |
| Apr 1982 | $0.1605 | $0.1783 | $0.1605 | $0.1756 | +9.40% | 7,873,200 |
| Mar 1982 | $0.1523 | $0.1632 | $0.1509 | $0.1605 | +6.36% | 16,584,750 |
| Feb 1982 | $0.144 | $0.155 | $0.144 | $0.1509 | +4.76% | 20,721,825 |
| Jan 1982 | $0.1783 | $0.1811 | $0.1344 | $0.144 | -19.23% | 24,658,425 |
| Dec 1981 | $0.1893 | $0.1907 | $0.1701 | $0.1783 | -5.80% | 21,742,425 |
| Nov 1981 | $0.1879 | $0.1934 | $0.1811 | $0.1893 | +1.47% | 13,286,025 |
| Oct 1981 | $0.1811 | $0.1893 | $0.1674 | $0.1866 | +3.03% | 29,743,200 |
| Sep 1981 | $0.1756 | $0.1852 | $0.1715 | $0.1811 | +3.94% | 11,992,050 |
| Aug 1981 | $0.1742 | $0.1811 | $0.1646 | $0.1742 | -1.55% | 12,830,400 |
| Jul 1981 | $0.2071 | $0.2099 | $0.1756 | $0.177 | -14.57% | 23,911,200 |
| Jun 1981 | $0.1664 | $0.2154 | $0.1536 | $0.2071 | +26.54% | 25,214,289 |
| May 1981 | $0.1655 | $0.1692 | $0.1518 | $0.1637 | -1.10% | 35,374,729 |
| Apr 1981 | $0.139 | $0.1765 | $0.139 | $0.1655 | +23.97% | 38,928,604 |
| Mar 1981 | $0.1189 | $0.1344 | $0.1143 | $0.1335 | +18.70% | 30,235,281 |
| Feb 1981 | $0.0988 | $0.1134 | $0.0979 | $0.1125 | +13.89% | 29,251,130 |
| Jan 1981 | $0.107 | $0.1097 | $0.0988 | $0.0988 | -6.90% | 21,733,315 |
| Dec 1980 | $0.0887 | $0.1079 | $0.086 | $0.1061 | +19.59% | 30,016,581 |
| Nov 1980 | $0.0905 | $0.0942 | $0.0887 | $0.0887 | -2.02% | 14,570,891 |
| Oct 1980 | $0.0878 | $0.0924 | $0.0832 | $0.0905 | +3.13% | 59,896,467 |
| Sep 1980 | $0.0908 | $0.0933 | $0.0878 | $0.0878 | -3.36% | 28,048,277 |
| Aug 1980 | $0.0939 | $0.0988 | $0.0908 | $0.0908 | -0.67% | 30,713,682 |
| Jul 1980 | $0.078 | $0.0939 | $0.078 | $0.0914 | +17.19% | 39,858,076 |
| Jun 1980 | $0.0762 | $0.0841 | $0.0762 | $0.078 | +2.40% | 20,503,127 |
| May 1980 | $0.0677 | $0.078 | $0.0658 | $0.0762 | +12.61% | 18,329,799 |
| Apr 1980 | $0.0509 | $0.0695 | $0.0509 | $0.0677 | +34.55% | 27,351,173 |
| Mar 1980 | $0.0573 | $0.0585 | $0.0466 | $0.0503 | – | 17,509,670 |
Seasonality
PGR 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 | 4.6% | 4.3% | 2.6% | 1.1% | 1.2% | 1.0% | 0.5% | 4.7% | -0.1% | 0.6% | 3.4% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -2.9% | 2.7% | -7.2% | 1.6% | -5.4% | 14.7% | -3.2% | 3.2% | -4.9% | 11.6% | ||
| 2025 | 4.8% | 14.4% | 0.4% | -0.4% | 1.1% | -6.3% | -9.3% | 2.1% | -0.0% | -16.5% | 11.1% | -0.5% |
| 2024 | 12.5% | 6.3% | 9.1% | 0.7% | 1.4% | -1.6% | 3.1% | 17.8% | 0.6% | -4.3% | 10.7% | -10.9% |
| 2023 | 5.2% | 5.3% | -0.3% | -4.6% | -6.2% | 3.5% | -4.8% | 5.9% | 4.4% | 13.6% | 3.8% | -2.9% |
| 2022 | 6.0% | -2.5% | 7.6% | -5.7% | 11.2% | -2.6% | -1.0% | 6.6% | -5.3% | 10.6% | 2.9% | -1.8% |
| 2021 | -7.5% | -1.4% | 11.2% | 5.5% | -1.6% | -0.9% | -3.0% | 1.2% | -6.2% | 5.1% | -2.0% | 12.1% |
| 2020 | 15.0% | -9.3% | 0.9% | 4.8% | 0.5% | 3.1% | 12.9% | 5.2% | -0.4% | -2.8% | -5.2% | 13.5% |
| 2019 | 11.5% | 12.5% | -1.1% | 8.6% | 1.4% | 0.8% | 1.4% | -6.4% | 1.9% | -9.7% | 4.8% | -0.9% |
| 2018 | -3.9% | 8.7% | 5.8% | -1.1% | 3.0% | -4.7% | 1.5% | 12.5% | 5.2% | -1.9% | -4.9% | -9.0% |
| 2017 | 5.5% | 6.6% | 0.0% | 1.4% | 6.8% | 3.9% | 6.9% | -1.4% | 4.2% | 0.5% | 9.3% | 5.9% |