RPM International Inc (RPM) stock
RPMNYSEPaints, Varnishes, Lacquers, Enamels & Allied ProdsFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 6, 2026Score 18/3012% below fair value
$102.44+0.22 (+0.22%)
Close on Oct 30, 2026Market cap $13.09BP/E 19.0Yield –
Price history
RPM International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.44
+0.22% on the day
52-week range
$92.92 – $121.78
-15.9% from the high
Change over 52 weeks
-5.8%
From $108.71 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $98.15 | $103.76 | $95.04 | $102.44 | +3.82% | 30,580,461 |
| Sep 2026 | $103.24 | $106.29 | $97.46 | $98.67 | -5.22% | 20,914,276 |
| Aug 2026 | $110.50 | $117.93 | $103.51 | $104.10 | -2.77% | 30,895,699 |
| Jul 2026 | $110.91 | $114.30 | $99.65 | $107.07 | -3.67% | 23,222,797 |
| Jun 2026 | $104.76 | $113.17 | $102.13 | $111.15 | +4.89% | 15,510,606 |
| May 2026 | $102.80 | $107.99 | $94.24 | $105.97 | +4.00% | 16,647,817 |
| Apr 2026 | $100.04 | $113.17 | $94.99 | $101.89 | +2.51% | 23,325,683 |
| Mar 2026 | $112.53 | $113.62 | $92.92 | $99.40 | -12.90% | 21,894,807 |
| Feb 2026 | $107.43 | $121.78 | $106.82 | $114.12 | +6.69% | 18,491,533 |
| Jan 2026 | $104.17 | $113.81 | $98.87 | $106.96 | +2.85% | 25,826,241 |
| Dec 2025 | $106.36 | $108.33 | $102.47 | $104.00 | -3.03% | 22,461,200 |
| Nov 2025 | $108.24 | $108.82 | $101.75 | $107.25 | -1.86% | 15,226,930 |
| Oct 2025 | $117.91 | $121.94 | $107.55 | $109.28 | -7.30% | 20,636,604 |
| Sep 2025 | $122.60 | $128.52 | $114.93 | $117.88 | -5.93% | 17,494,531 |
| Aug 2025 | $116.42 | $129.12 | $115.14 | $125.31 | +6.73% | 13,749,774 |
| Jul 2025 | $109.36 | $126.09 | $108.78 | $117.41 | +6.89% | 19,577,984 |
| Jun 2025 | $114.06 | $116.98 | $106.11 | $109.84 | -3.51% | 17,465,970 |
| May 2025 | $106.27 | $116.33 | $105.88 | $113.84 | +6.64% | 17,239,029 |
| Apr 2025 | $115.60 | $117.76 | $95.28 | $106.75 | -7.72% | 18,183,735 |
| Mar 2025 | $125.26 | $125.84 | $112.10 | $115.68 | -6.63% | 13,638,549 |
| Feb 2025 | $124.60 | $125.29 | $120.21 | $123.89 | -2.14% | 12,617,964 |
| Jan 2025 | $122.00 | $128.70 | $116.83 | $126.60 | +2.88% | 14,197,662 |
| Dec 2024 | $138.50 | $140.41 | $122.31 | $123.06 | -11.33% | 12,420,429 |
| Nov 2024 | $127.37 | $141.79 | $126.08 | $138.78 | +9.18% | 11,181,231 |
| Oct 2024 | $121.46 | $134.56 | $119.43 | $127.11 | +5.05% | 13,566,801 |
| Sep 2024 | $115.70 | $125.35 | $113.11 | $121.00 | +4.09% | 15,859,372 |
| Aug 2024 | $121.09 | $122.25 | $111.90 | $116.25 | -4.29% | 12,874,249 |
| Jul 2024 | $107.95 | $122.92 | $103.69 | $121.46 | +12.80% | 15,034,644 |
| Jun 2024 | $111.92 | $113.31 | $106.54 | $107.68 | -3.94% | 14,075,138 |
| May 2024 | $107.60 | $118.95 | $106.42 | $112.10 | +4.85% | 12,291,045 |
| Apr 2024 | $118.93 | $118.93 | $105.95 | $106.91 | -10.12% | 13,648,741 |
| Mar 2024 | $114.70 | $120.74 | $114.15 | $118.95 | +3.12% | 10,085,434 |
| Feb 2024 | $107.19 | $115.59 | $103.63 | $115.35 | +8.15% | 11,713,613 |
| Jan 2024 | $110.82 | $111.08 | $100.82 | $106.66 | -4.45% | 15,266,741 |
| Dec 2023 | $102.85 | $113.37 | $102.85 | $111.63 | +8.45% | 10,293,398 |
| Nov 2023 | $91.37 | $103.38 | $90.77 | $102.93 | +12.78% | 10,020,118 |
| Oct 2023 | $94.39 | $100.40 | $88.84 | $91.27 | -3.73% | 18,641,079 |
| Sep 2023 | $100.28 | $100.62 | $92.88 | $94.81 | -4.94% | 10,448,470 |
| Aug 2023 | $103.51 | $105.83 | $99.03 | $99.74 | -3.46% | 13,145,269 |
| Jul 2023 | $89.05 | $107.40 | $85.81 | $103.31 | +15.13% | 14,978,135 |
| Jun 2023 | $79.87 | $90.31 | $79.37 | $89.73 | +12.46% | 11,757,470 |
| May 2023 | $81.80 | $82.98 | $78.52 | $79.79 | -2.73% | 13,213,179 |
| Apr 2023 | $87.64 | $89.24 | $78.98 | $82.03 | -5.97% | 15,157,344 |
| Mar 2023 | $88.09 | $91.39 | $81.09 | $87.24 | -1.57% | 14,989,615 |
| Feb 2023 | $89.46 | $93.16 | $85.50 | $88.63 | -1.42% | 8,780,176 |
| Jan 2023 | $98.04 | $99.14 | $83.56 | $89.91 | -7.74% | 15,163,160 |
| Dec 2022 | $104.15 | $106.50 | $96.39 | $97.45 | -5.95% | 11,385,815 |
| Nov 2022 | $95.34 | $104.00 | $90.57 | $103.62 | +9.57% | 10,509,828 |
| Oct 2022 | $84.46 | $96.49 | $84.46 | $94.57 | +13.52% | 16,214,305 |
| Sep 2022 | $92.70 | $96.93 | $82.62 | $83.31 | -10.57% | 11,814,243 |
| Aug 2022 | $90.32 | $97.97 | $87.88 | $93.16 | +3.05% | 10,675,429 |
| Jul 2022 | $78.66 | $90.56 | $78.66 | $90.40 | +14.84% | 12,701,198 |
| Jun 2022 | $88.51 | $89.25 | $74.56 | $78.72 | -10.65% | 14,489,812 |
| May 2022 | $82.92 | $90.94 | $81.83 | $88.10 | +6.27% | 10,185,555 |
| Apr 2022 | $82.02 | $89.74 | $81.12 | $82.90 | +1.79% | 14,415,271 |
| Mar 2022 | $84.19 | $84.66 | $75.11 | $81.44 | -3.70% | 14,742,346 |
| Feb 2022 | $88.98 | $89.71 | $81.00 | $84.57 | -4.56% | 9,396,073 |
| Jan 2022 | $100.84 | $101.48 | $84.94 | $88.61 | -12.27% | 15,171,384 |
| Dec 2021 | $92.10 | $101.46 | $90.33 | $101.00 | +10.94% | 9,624,704 |
| Nov 2021 | $87.19 | $96.90 | $86.62 | $91.04 | +4.40% | 9,167,635 |
| Oct 2021 | $78.07 | $89.76 | $77.22 | $87.20 | +12.30% | 16,421,663 |
| Sep 2021 | $82.29 | $82.89 | $76.43 | $77.65 | -5.64% | 11,332,479 |
| Aug 2021 | $86.68 | $87.25 | $82.21 | $82.29 | -4.97% | 9,319,037 |
| Jul 2021 | $88.96 | $90.95 | $83.55 | $86.59 | -2.36% | 11,483,429 |
| Jun 2021 | $94.26 | $95.49 | $86.91 | $88.68 | -5.19% | 11,145,775 |
| May 2021 | $95.76 | $99.30 | $93.15 | $93.53 | -1.38% | 8,392,721 |
| Apr 2021 | $92.20 | $95.57 | $89.18 | $94.84 | +3.26% | 11,944,713 |
| Mar 2021 | $80.34 | $95.56 | $79.87 | $91.85 | +15.33% | 13,653,465 |
| Feb 2021 | $83.15 | $87.60 | $79.07 | $79.64 | -3.43% | 10,050,464 |
| Jan 2021 | $91.25 | $91.77 | $82.12 | $82.47 | -9.15% | 14,536,517 |
| Dec 2020 | $88.96 | $91.49 | $85.90 | $90.78 | +3.15% | 9,594,024 |
| Nov 2020 | $86.07 | $98.35 | $85.77 | $88.01 | +3.94% | 8,601,038 |
| Oct 2020 | $82.80 | $90.84 | $81.03 | $84.67 | +2.21% | 13,074,545 |
| Sep 2020 | $84.80 | $87.80 | $78.13 | $82.84 | -2.28% | 10,713,532 |
| Aug 2020 | $81.97 | $87.00 | $81.28 | $84.77 | +3.90% | 9,162,878 |
| Jul 2020 | $75.07 | $86.48 | $73.60 | $81.59 | +8.70% | 14,057,775 |
| Jun 2020 | $74.83 | $80.10 | $71.19 | $75.06 | +0.37% | 15,603,904 |
| May 2020 | $64.91 | $75.06 | $62.94 | $74.78 | +12.60% | 11,844,151 |
| Apr 2020 | $56.83 | $69.36 | $55.85 | $66.41 | +11.61% | 17,685,257 |
| Mar 2020 | $64.38 | $69.88 | $42.85 | $59.50 | -7.19% | 25,367,753 |
| Feb 2020 | $71.90 | $76.46 | $62.44 | $64.11 | -10.17% | 9,895,817 |
| Jan 2020 | $77.04 | $77.47 | $70.85 | $71.37 | -7.02% | 14,301,749 |
| Dec 2019 | $73.94 | $76.83 | $72.12 | $76.76 | +4.11% | 11,326,615 |
| Nov 2019 | $72.91 | $75.88 | $71.86 | $73.73 | +1.79% | 17,633,382 |
| Oct 2019 | $69.28 | $73.29 | $64.00 | $72.43 | +5.26% | 13,788,104 |
| Sep 2019 | $67.29 | $69.90 | $66.25 | $68.81 | +1.68% | 11,669,527 |
| Aug 2019 | $67.73 | $69.62 | $64.64 | $67.67 | -0.24% | 16,012,193 |
| Jul 2019 | $61.67 | $68.86 | $60.65 | $67.83 | +11.00% | 15,907,772 |
| Jun 2019 | $53.53 | $62.28 | $53.40 | $61.11 | +14.18% | 12,321,129 |
| May 2019 | $60.82 | $61.39 | $53.40 | $53.52 | -11.76% | 8,784,870 |
| Apr 2019 | $58.35 | $64.13 | $58.27 | $60.65 | +4.50% | 14,335,728 |
| Mar 2019 | $58.25 | $59.20 | $56.11 | $58.04 | +0.29% | 13,058,088 |
| Feb 2019 | $57.24 | $59.22 | $55.68 | $57.87 | +1.24% | 11,813,185 |
| Jan 2019 | $58.07 | $58.59 | $51.95 | $57.16 | -2.76% | 26,448,739 |
| Dec 2018 | $66.74 | $67.00 | $55.29 | $58.78 | -10.87% | 18,105,328 |
| Nov 2018 | $61.57 | $66.74 | $61.01 | $65.95 | +7.81% | 22,322,023 |
| Oct 2018 | $65.21 | $66.01 | $57.52 | $61.17 | -5.81% | 36,074,063 |
| Sep 2018 | $67.46 | $68.11 | $64.78 | $64.94 | -3.79% | 18,879,795 |
| Aug 2018 | $64.17 | $68.13 | $62.44 | $67.50 | +4.86% | 16,140,874 |
| Jul 2018 | $58.81 | $65.35 | $57.41 | $64.37 | +10.37% | 35,520,297 |
| Jun 2018 | $49.89 | $60.53 | $49.02 | $58.32 | +17.82% | 35,918,835 |
| May 2018 | $48.23 | $52.18 | $47.53 | $49.50 | +2.48% | 17,835,264 |
| Apr 2018 | $47.68 | $50.91 | $46.36 | $48.30 | +1.32% | 25,914,255 |
| Mar 2018 | $49.83 | $52.65 | $46.93 | $47.67 | -4.22% | 20,364,486 |
| Feb 2018 | $51.97 | $52.34 | $46.80 | $49.77 | -4.66% | 20,457,433 |
| Jan 2018 | $52.64 | $56.69 | $51.64 | $52.20 | -0.42% | 26,006,258 |
| Dec 2017 | $52.96 | $53.97 | $51.38 | $52.42 | -1.04% | 12,412,251 |
| Nov 2017 | $53.66 | $53.66 | $50.50 | $52.97 | -0.68% | 12,193,382 |
| Oct 2017 | $51.34 | $55.66 | $50.29 | $53.33 | +3.88% | 23,205,566 |
| Sep 2017 | $49.16 | $51.90 | $48.52 | $51.34 | +4.84% | 19,599,726 |
| Aug 2017 | $52.08 | $52.22 | $47.87 | $48.97 | -5.59% | 19,006,336 |
| Jul 2017 | $54.80 | $56.47 | $50.03 | $51.87 | -4.91% | 20,766,520 |
| Jun 2017 | $54.23 | $56.48 | $53.89 | $54.55 | +0.59% | 15,086,136 |
| May 2017 | $52.79 | $54.37 | $51.59 | $54.23 | +3.18% | 12,347,220 |
| Apr 2017 | $55.24 | $55.34 | $49.81 | $52.56 | -4.49% | 17,704,021 |
| Mar 2017 | $54.04 | $56.40 | $52.78 | $55.03 | +3.27% | 14,076,478 |
| Feb 2017 | $52.62 | $54.13 | $51.25 | $53.29 | +1.97% | 9,015,235 |
| Jan 2017 | $54.28 | $55.33 | $50.72 | $52.26 | -2.92% | 14,788,381 |
| Dec 2016 | $53.19 | $54.99 | $51.92 | $53.83 | +1.74% | 9,335,654 |
| Nov 2016 | $47.78 | $54.04 | $46.25 | $52.91 | +11.30% | 12,501,315 |
| Oct 2016 | $53.67 | $53.94 | $46.66 | $47.54 | -11.50% | 15,518,737 |
| Sep 2016 | $54.60 | $55.92 | $50.98 | $53.72 | -1.49% | 12,132,700 |
| Aug 2016 | $54.27 | $55.71 | $53.21 | $54.53 | +0.50% | 9,678,100 |
| Jul 2016 | $50.02 | $55.21 | $49.04 | $54.26 | +8.63% | 11,608,500 |
| Jun 2016 | $50.05 | $51.93 | $46.53 | $49.95 | -0.48% | 12,091,100 |
| May 2016 | $50.57 | $51.12 | $48.35 | $50.19 | -0.67% | 13,125,000 |
| Apr 2016 | $46.93 | $51.60 | $46.86 | $50.53 | +6.76% | 17,471,600 |
| Mar 2016 | $41.16 | $47.70 | $41.03 | $47.33 | +15.86% | 13,120,900 |
| Feb 2016 | $38.83 | $41.44 | $36.78 | $40.85 | +4.08% | 16,711,900 |
| Jan 2016 | $43.36 | $44.00 | $37.99 | $39.25 | -10.92% | 18,949,500 |
| Dec 2015 | $47.13 | $47.79 | $42.33 | $44.06 | -6.22% | 15,374,700 |
| Nov 2015 | $45.68 | $47.48 | $44.38 | $46.98 | +2.78% | 10,409,900 |
| Oct 2015 | $42.09 | $45.83 | $40.15 | $45.71 | +9.12% | 18,018,300 |
| Sep 2015 | $43.13 | $45.24 | $41.16 | $41.89 | -4.47% | 11,498,000 |
| Aug 2015 | $46.87 | $47.64 | $40.11 | $43.85 | -6.44% | 11,271,300 |
| Jul 2015 | $49.29 | $49.47 | $44.00 | $46.87 | -4.29% | 16,933,600 |
| Jun 2015 | $50.20 | $51.27 | $48.86 | $48.97 | -2.12% | 13,537,900 |
| May 2015 | $47.80 | $51.13 | $47.66 | $50.03 | +5.24% | 12,683,700 |
| Apr 2015 | $47.96 | $49.32 | $46.65 | $47.54 | -0.94% | 23,244,000 |
| Mar 2015 | $50.55 | $51.11 | $47.21 | $47.99 | -5.06% | 20,010,300 |
| Feb 2015 | $47.90 | $51.42 | $46.77 | $50.55 | +5.62% | 14,091,400 |
| Jan 2015 | $50.17 | $51.04 | $43.82 | $47.86 | -5.62% | 28,095,000 |
| Dec 2014 | $47.36 | $51.97 | $47.01 | $50.71 | +6.31% | 11,876,500 |
| Nov 2014 | $45.45 | $48.30 | $44.89 | $47.70 | +5.30% | 10,772,100 |
| Oct 2014 | $45.61 | $45.68 | $39.57 | $45.30 | -1.05% | 22,413,100 |
| Sep 2014 | $47.13 | $47.87 | $45.78 | $45.78 | -2.86% | 11,978,000 |
| Aug 2014 | $43.94 | $47.33 | $43.42 | $47.13 | +6.68% | 8,479,200 |
| Jul 2014 | $46.23 | $46.83 | $43.88 | $44.18 | -4.33% | 17,640,700 |
| Jun 2014 | $43.16 | $46.32 | $42.80 | $46.18 | +7.22% | 13,847,600 |
| May 2014 | $42.70 | $43.37 | $41.59 | $43.07 | +0.96% | 9,172,900 |
| Apr 2014 | $41.88 | $45.47 | $40.62 | $42.66 | +1.96% | 15,320,500 |
| Mar 2014 | $42.25 | $43.34 | $40.22 | $41.84 | -0.05% | 10,649,700 |
| Feb 2014 | $39.69 | $42.19 | $37.57 | $41.86 | +5.52% | 14,193,700 |
| Jan 2014 | $41.28 | $43.86 | $39.34 | $39.67 | -4.43% | 23,411,700 |
| Dec 2013 | $39.58 | $41.63 | $38.34 | $41.51 | +4.82% | 11,367,200 |
| Nov 2013 | $38.73 | $40.25 | $37.79 | $39.60 | +2.27% | 8,518,500 |
| Oct 2013 | $36.26 | $39.19 | $35.64 | $38.72 | +6.96% | 17,835,900 |
| Sep 2013 | $34.54 | $36.70 | $33.37 | $36.20 | +6.53% | 6,844,500 |
| Aug 2013 | $35.58 | $36.39 | $33.94 | $33.98 | -3.58% | 7,785,100 |
| Jul 2013 | $32.00 | $35.52 | $31.93 | $35.24 | +10.33% | 13,151,200 |
| Jun 2013 | $33.14 | $33.32 | $30.85 | $31.94 | -3.59% | 8,502,300 |
| May 2013 | $32.26 | $34.16 | $30.53 | $33.13 | +2.25% | 10,664,400 |
| Apr 2013 | $31.49 | $32.40 | $29.49 | $32.40 | +2.60% | 13,390,400 |
| Mar 2013 | $30.30 | $32.35 | $29.91 | $31.58 | +3.85% | 9,341,100 |
| Feb 2013 | $31.35 | $31.97 | $29.11 | $30.41 | -2.56% | 13,594,300 |
| Jan 2013 | $30.08 | $31.99 | $29.20 | $31.21 | +6.30% | 16,386,000 |
| Dec 2012 | $28.92 | $29.60 | $28.17 | $29.36 | +1.21% | 12,102,200 |
| Nov 2012 | $26.70 | $29.04 | $25.53 | $29.01 | +8.81% | 11,644,500 |
| Oct 2012 | $28.80 | $28.80 | $25.89 | $26.66 | -6.59% | 25,454,700 |
| Sep 2012 | $27.46 | $29.47 | $27.03 | $28.54 | +4.12% | 7,966,700 |
| Aug 2012 | $26.65 | $27.69 | $25.66 | $27.41 | +3.43% | 9,748,100 |
| Jul 2012 | $27.30 | $28.19 | $25.53 | $26.50 | -2.57% | 24,235,300 |
| Jun 2012 | $25.86 | $27.33 | $24.77 | $27.20 | +3.19% | 15,027,100 |
| May 2012 | $26.67 | $26.98 | $24.47 | $26.36 | -0.79% | 11,609,300 |
| Apr 2012 | $26.21 | $27.70 | $25.28 | $26.57 | +1.45% | 14,429,500 |
| Mar 2012 | $23.97 | $26.45 | $23.60 | $26.19 | +9.72% | 17,265,500 |
| Feb 2012 | $25.24 | $25.90 | $23.53 | $23.87 | -4.63% | 13,138,800 |
| Jan 2012 | $25.00 | $25.18 | $22.96 | $25.03 | +1.96% | 14,538,300 |
| Dec 2011 | $23.56 | $24.83 | $22.76 | $24.55 | +4.03% | 17,272,000 |
| Nov 2011 | $21.91 | $23.77 | $21.28 | $23.60 | +5.03% | 16,530,800 |
| Oct 2011 | $18.54 | $23.42 | $17.67 | $22.47 | +20.16% | 20,088,600 |
| Sep 2011 | $20.19 | $20.30 | $17.34 | $18.70 | -10.27% | 26,919,000 |
| Aug 2011 | $21.36 | $21.41 | $17.20 | $20.84 | -1.14% | 21,959,400 |
| Jul 2011 | $22.96 | $23.80 | $20.97 | $21.08 | -8.43% | 11,866,600 |
| Jun 2011 | $23.50 | $23.67 | $21.33 | $23.02 | -2.04% | 13,917,400 |
| May 2011 | $23.65 | $23.75 | $22.66 | $23.50 | 0.00% | 14,276,300 |
| Apr 2011 | $23.78 | $26.00 | $22.64 | $23.50 | -0.97% | 17,052,500 |
| Mar 2011 | $23.03 | $23.90 | $21.88 | $23.73 | +3.31% | 15,126,300 |
| Feb 2011 | $23.64 | $24.19 | $22.33 | $22.97 | -1.96% | 10,843,000 |
| Jan 2011 | $22.33 | $24.68 | $21.50 | $23.43 | +6.02% | 15,162,500 |
| Dec 2010 | $20.81 | $22.40 | $19.86 | $22.10 | +7.91% | 21,113,500 |
| Nov 2010 | $20.83 | $21.93 | $20.28 | $20.48 | -1.11% | 14,619,400 |
| Oct 2010 | $20.07 | $21.20 | $19.62 | $20.71 | +3.97% | 15,995,000 |
| Sep 2010 | $17.18 | $20.14 | $17.09 | $19.92 | +17.87% | 15,700,100 |
| Aug 2010 | $19.03 | $19.24 | $16.07 | $16.90 | -9.96% | 16,957,600 |
| Jul 2010 | $17.88 | $19.40 | $17.43 | $18.77 | +5.21% | 16,051,500 |
| Jun 2010 | $19.63 | $19.90 | $17.70 | $17.84 | -9.94% | 18,469,300 |
| May 2010 | $22.13 | $22.37 | $18.41 | $19.81 | -10.28% | 15,457,600 |
| Apr 2010 | $21.47 | $22.90 | $20.43 | $22.08 | +3.47% | 16,320,700 |
| Mar 2010 | $19.23 | $21.69 | $19.13 | $21.34 | +10.86% | 13,090,100 |
| Feb 2010 | $18.78 | $19.53 | $18.05 | $19.25 | +2.94% | 14,521,500 |
| Jan 2010 | $20.37 | $21.49 | $18.64 | $18.70 | -8.02% | 21,157,600 |
| Dec 2009 | $19.79 | $20.97 | $19.63 | $20.33 | +3.72% | 16,884,700 |
| Nov 2009 | $17.74 | $20.35 | $17.31 | $19.60 | +11.24% | 16,193,900 |
| Oct 2009 | $18.41 | $19.74 | $17.51 | $17.62 | -4.71% | 28,395,700 |
| Sep 2009 | $16.24 | $18.82 | $15.85 | $18.49 | +13.57% | 14,607,800 |
| Aug 2009 | $16.02 | $17.03 | $15.55 | $16.28 | +2.01% | 12,841,700 |
| Jul 2009 | $14.13 | $16.15 | $13.08 | $15.96 | +13.68% | 17,286,200 |
| Jun 2009 | $15.47 | $16.03 | $13.67 | $14.04 | -8.36% | 17,955,100 |
| May 2009 | $13.94 | $15.70 | $13.44 | $15.32 | +10.85% | 19,279,900 |
| Apr 2009 | $12.33 | $14.38 | $12.26 | $13.82 | +8.56% | 22,426,500 |
| Mar 2009 | $10.49 | $13.43 | $9.09 | $12.73 | +17.44% | 22,197,600 |
| Feb 2009 | $12.29 | $13.41 | $10.58 | $10.84 | -11.94% | 24,333,500 |
| Jan 2009 | $13.36 | $14.32 | $12.09 | $12.31 | -7.37% | 27,970,300 |
| Dec 2008 | $11.89 | $13.73 | $11.31 | $13.29 | +10.84% | 29,874,400 |
| Nov 2008 | $14.21 | $14.63 | $9.97 | $11.99 | -15.56% | 28,370,800 |
| Oct 2008 | $19.16 | $19.67 | $12.86 | $14.20 | -26.58% | 31,621,800 |
| Sep 2008 | $21.61 | $22.00 | $19.05 | $19.34 | -10.46% | 15,100,800 |
| Aug 2008 | $20.60 | $21.79 | $19.59 | $21.60 | +5.37% | 15,256,200 |
| Jul 2008 | $20.35 | $21.26 | $19.31 | $20.50 | -0.49% | 22,947,900 |
| Jun 2008 | $24.31 | $25.19 | $20.47 | $20.60 | -16.02% | 19,335,900 |
| May 2008 | $22.31 | $24.74 | $22.16 | $24.53 | +10.00% | 13,017,700 |
| Apr 2008 | $21.00 | $23.26 | $20.77 | $22.30 | +6.49% | 17,213,900 |
| Mar 2008 | $20.93 | $21.32 | $19.30 | $20.94 | +0.14% | 14,514,300 |
| Feb 2008 | $21.72 | $22.50 | $20.67 | $20.91 | -3.37% | 12,918,300 |
| Jan 2008 | $20.26 | $22.00 | $19.30 | $21.64 | +6.60% | 22,829,200 |
| Dec 2007 | $19.00 | $20.82 | $18.78 | $20.30 | +6.56% | 14,481,000 |
| Nov 2007 | $21.34 | $21.44 | $17.25 | $19.05 | -11.11% | 17,724,100 |
| Oct 2007 | $24.05 | $24.41 | $20.52 | $21.43 | -10.52% | 14,256,500 |
| Sep 2007 | $22.53 | $24.44 | $22.36 | $23.95 | +5.79% | 8,708,100 |
| Aug 2007 | $23.47 | $23.80 | $20.19 | $22.64 | -3.70% | 15,148,000 |
| Jul 2007 | $23.26 | $25.74 | $22.78 | $23.51 | +1.73% | 15,792,900 |
| Jun 2007 | $22.90 | $23.50 | $22.10 | $23.11 | +1.72% | 8,235,400 |
| May 2007 | $21.34 | $23.36 | $21.04 | $22.72 | +6.82% | 11,148,900 |
| Apr 2007 | $23.11 | $23.76 | $21.08 | $21.27 | -7.92% | 10,910,500 |
| Mar 2007 | $23.40 | $24.14 | $21.79 | $23.10 | -1.24% | 12,614,600 |
| Feb 2007 | $23.33 | $24.25 | $22.83 | $23.39 | +0.69% | 10,390,100 |
| Jan 2007 | $20.89 | $23.30 | $20.69 | $23.23 | +11.20% | 14,710,700 |
| Dec 2006 | $20.16 | $21.12 | $19.90 | $20.89 | +3.57% | 6,773,200 |
| Nov 2006 | $19.25 | $20.36 | $19.01 | $20.17 | +5.33% | 8,771,600 |
| Oct 2006 | $18.94 | $19.30 | $17.40 | $19.15 | +0.84% | 13,153,700 |
| Sep 2006 | $18.77 | $19.58 | $18.59 | $18.99 | +0.96% | 10,752,700 |
| Aug 2006 | $18.75 | $19.00 | $18.15 | $18.81 | +0.37% | 8,458,900 |
| Jul 2006 | $18.01 | $18.90 | $17.53 | $18.74 | +4.11% | 9,578,600 |
| Jun 2006 | $18.55 | $19.12 | $17.72 | $18.00 | -3.38% | 7,910,000 |
| May 2006 | $18.40 | $19.35 | $18.15 | $18.63 | +1.25% | 9,363,500 |
| Apr 2006 | $18.04 | $19.70 | $17.95 | $18.40 | +2.56% | 10,039,800 |
| Mar 2006 | $18.10 | $18.21 | $17.40 | $17.94 | -0.55% | 8,621,300 |
| Feb 2006 | $18.90 | $18.93 | $17.79 | $18.04 | -4.55% | 7,210,700 |
| Jan 2006 | $17.38 | $18.93 | $16.96 | $18.90 | +8.81% | 10,859,300 |
| Dec 2005 | $18.61 | $19.00 | $17.34 | $17.37 | -6.61% | 7,624,100 |
| Nov 2005 | $18.55 | $18.85 | $18.18 | $18.60 | -0.11% | 6,684,900 |
| Oct 2005 | $18.48 | $18.62 | $16.90 | $18.62 | +1.20% | 9,668,600 |
| Sep 2005 | $18.90 | $19.15 | $17.35 | $18.40 | -2.90% | 8,467,200 |
| Aug 2005 | $18.78 | $18.95 | $18.13 | $18.95 | +1.07% | 7,225,300 |
| Jul 2005 | $18.33 | $19.21 | $18.00 | $18.75 | +2.68% | 6,507,700 |
| Jun 2005 | $17.70 | $18.70 | $17.47 | $18.26 | +3.75% | 9,412,700 |
| May 2005 | $17.39 | $17.73 | $16.55 | $17.60 | +2.03% | 10,333,500 |
| Apr 2005 | $18.35 | $18.53 | $16.51 | $17.25 | -5.63% | 16,436,000 |
| Mar 2005 | $18.91 | $19.25 | $18.01 | $18.28 | -2.40% | 10,604,800 |
| Feb 2005 | $17.70 | $19.42 | $17.65 | $18.73 | +6.24% | 11,094,100 |
| Jan 2005 | $19.80 | $19.90 | $17.58 | $17.63 | -10.33% | 12,730,000 |
| Dec 2004 | $18.70 | $19.95 | $18.00 | $19.66 | +6.33% | 11,045,500 |
| Nov 2004 | $17.80 | $18.99 | $17.64 | $18.49 | +4.88% | 10,315,600 |
| Oct 2004 | $17.65 | $18.02 | $16.97 | $17.63 | -0.11% | 13,264,000 |
| Sep 2004 | $15.85 | $17.70 | $15.71 | $17.65 | +11.64% | 8,488,400 |
| Aug 2004 | $15.00 | $16.02 | $14.77 | $15.81 | +5.05% | 12,892,100 |
| Jul 2004 | $15.05 | $15.22 | $13.85 | $15.05 | -0.99% | 9,720,200 |
| Jun 2004 | $14.65 | $15.49 | $14.38 | $15.20 | +3.33% | 10,233,200 |
| May 2004 | $15.18 | $15.26 | $13.29 | $14.71 | -2.45% | 11,516,100 |
| Apr 2004 | $16.47 | $17.00 | $14.86 | $15.08 | -8.83% | 9,419,400 |
| Mar 2004 | $16.10 | $16.54 | $14.73 | $16.54 | +1.85% | 12,898,600 |
| Feb 2004 | $16.85 | $16.97 | $15.61 | $16.24 | -3.91% | 7,639,000 |
| Jan 2004 | $16.44 | $17.24 | $16.15 | $16.90 | +2.67% | 9,655,600 |
| Dec 2003 | $14.93 | $16.49 | $14.93 | $16.46 | +8.79% | 8,259,800 |
| Nov 2003 | $14.48 | $15.28 | $14.32 | $15.13 | +4.71% | 7,154,500 |
| Oct 2003 | $13.06 | $14.68 | $13.06 | $14.45 | +10.64% | 10,279,700 |
| Sep 2003 | $13.70 | $13.95 | $12.90 | $13.06 | -4.25% | 11,976,000 |
| Aug 2003 | $14.15 | $14.20 | $13.16 | $13.64 | -3.06% | 8,685,900 |
| Jul 2003 | $13.75 | $14.18 | $12.28 | $14.07 | +2.33% | 9,818,800 |
| Jun 2003 | $12.60 | $13.90 | $12.38 | $13.75 | +10.62% | 11,642,900 |
| May 2003 | $12.35 | $12.50 | $11.55 | $12.43 | +0.57% | 13,380,500 |
| Apr 2003 | $10.52 | $12.40 | $10.50 | $12.36 | +17.71% | 10,493,000 |
| Mar 2003 | $10.10 | $11.55 | $9.10 | $10.50 | +5.00% | 12,558,300 |
| Feb 2003 | $10.94 | $11.01 | $9.29 | $10.00 | -8.51% | 12,354,100 |
| Jan 2003 | $15.30 | $15.87 | $10.40 | $10.93 | -28.47% | 28,697,600 |
| Dec 2002 | $15.39 | $15.90 | $14.51 | $15.28 | -0.59% | 5,986,700 |
| Nov 2002 | $15.06 | $16.01 | $14.21 | $15.37 | +2.06% | 6,916,200 |
| Oct 2002 | $14.16 | $15.20 | $12.90 | $15.06 | +7.11% | 11,233,600 |
| Sep 2002 | $15.03 | $15.34 | $13.16 | $14.06 | -7.98% | 7,525,000 |
| Aug 2002 | $14.30 | $15.90 | $13.54 | $15.28 | +6.70% | 8,235,200 |
| Jul 2002 | $15.20 | $15.64 | $11.58 | $14.32 | -6.10% | 10,748,100 |
| Jun 2002 | $15.85 | $16.59 | $14.00 | $15.25 | -3.11% | 11,766,300 |
| May 2002 | $17.03 | $17.87 | $15.74 | $15.74 | -7.14% | 9,181,500 |
| Apr 2002 | $15.54 | $17.05 | $14.85 | $16.95 | +9.00% | 12,921,000 |
| Mar 2002 | $16.57 | $16.90 | $14.15 | $15.55 | -6.89% | 16,095,700 |
| Feb 2002 | $14.86 | $17.08 | $14.85 | $16.70 | +13.14% | 10,682,700 |
| Jan 2002 | $14.51 | $15.90 | $13.42 | $14.76 | +2.07% | 10,619,900 |
| Dec 2001 | $13.80 | $15.00 | $12.90 | $14.46 | +4.63% | 8,558,600 |
| Nov 2001 | $12.25 | $15.05 | $12.23 | $13.82 | +13.74% | 14,242,600 |
| Oct 2001 | $9.42 | $13.00 | $9.30 | $12.15 | +28.57% | 13,821,400 |
| Sep 2001 | $11.02 | $11.35 | $7.91 | $9.45 | -14.25% | 7,963,900 |
| Aug 2001 | $9.28 | $11.15 | $9.28 | $11.02 | +18.75% | 9,652,700 |
| Jul 2001 | $9.20 | $9.40 | $8.02 | $9.28 | +0.87% | 10,658,500 |
| Jun 2001 | $8.36 | $10.03 | $8.28 | $9.20 | +11.38% | 9,149,700 |
| May 2001 | $9.51 | $9.75 | $8.26 | $8.26 | -13.42% | 6,780,400 |
| Apr 2001 | $10.19 | $10.50 | $8.25 | $9.54 | -6.47% | 5,323,800 |
| Mar 2001 | $9.25 | $10.25 | $8.98 | $10.20 | +10.63% | 7,005,700 |
| Feb 2001 | $9.29 | $9.55 | $8.93 | $9.22 | +0.22% | 3,588,000 |
| Jan 2001 | $8.88 | $9.94 | $8.56 | $9.20 | +7.45% | 7,165,900 |
| Dec 2000 | $9.50 | $9.63 | $8.25 | $8.56 | -8.67% | 5,365,600 |
| Nov 2000 | $9.06 | $9.88 | $8.25 | $9.38 | +4.90% | 3,768,600 |
| Oct 2000 | $9.06 | $9.31 | $8.06 | $8.94 | -2.05% | 5,023,200 |
| Sep 2000 | $9.69 | $10.25 | $7.75 | $9.13 | -4.58% | 8,395,400 |
| Aug 2000 | $9.25 | $9.75 | $8.75 | $9.56 | +1.32% | 6,932,600 |
| Jul 2000 | $10.06 | $10.75 | $9.00 | $9.44 | -6.79% | 8,200,400 |
| Jun 2000 | $9.63 | $10.23 | $8.63 | $10.13 | +3.85% | 9,079,100 |
| May 2000 | $10.25 | $10.69 | $9.69 | $9.75 | -3.70% | 5,626,300 |
| Apr 2000 | $10.94 | $11.06 | $9.69 | $10.13 | -7.95% | 5,585,600 |
| Mar 2000 | $10.00 | $11.31 | $9.81 | $11.00 | +10.69% | 8,380,800 |
| Feb 2000 | $10.38 | $10.56 | $9.50 | $9.94 | -3.05% | 10,284,700 |
| Jan 2000 | $10.31 | $11.00 | $9.56 | $10.25 | +0.61% | 10,200,200 |
| Dec 1999 | $11.63 | $11.88 | $9.94 | $10.19 | -13.30% | 9,131,300 |
| Nov 1999 | $12.13 | $12.31 | $11.13 | $11.75 | -1.57% | 6,534,300 |
| Oct 1999 | $12.25 | $12.94 | $11.31 | $11.94 | -2.05% | 4,265,800 |
| Sep 1999 | $13.31 | $13.50 | $12.13 | $12.19 | -8.45% | 4,715,100 |
| Aug 1999 | $14.88 | $15.06 | $13.13 | $13.31 | -8.97% | 4,472,200 |
| Jul 1999 | $14.25 | $14.81 | $13.38 | $14.63 | +3.08% | 3,531,500 |
| Jun 1999 | $13.81 | $14.63 | $13.31 | $14.19 | +2.25% | 4,061,800 |
| May 1999 | $14.25 | $14.94 | $13.38 | $13.88 | -1.33% | 3,818,800 |
| Apr 1999 | $13.31 | $14.75 | $12.63 | $14.06 | +5.63% | 4,764,800 |
| Mar 1999 | $13.94 | $14.69 | $12.75 | $13.31 | -3.62% | 5,356,800 |
| Feb 1999 | $14.38 | $15.38 | $13.63 | $13.81 | -3.49% | 3,147,400 |
| Jan 1999 | $15.81 | $16.50 | $12.88 | $14.31 | -10.55% | 5,411,600 |
| Dec 1998 | $16.25 | $16.44 | $13.75 | $16.00 | -2.29% | 5,153,800 |
| Nov 1998 | $17.00 | $17.00 | $15.50 | $16.38 | -2.60% | 3,771,800 |
| Oct 1998 | $14.50 | $16.88 | $13.88 | $16.81 | +16.45% | 4,164,900 |
| Sep 1998 | $13.50 | $15.00 | $12.88 | $14.44 | +10.53% | 4,160,000 |
| Aug 1998 | $15.94 | $16.19 | $12.75 | $13.06 | -17.72% | 4,759,700 |
| Jul 1998 | $17.00 | $17.63 | $15.69 | $15.88 | -6.62% | 7,498,300 |
| Jun 1998 | $16.88 | $17.06 | $15.75 | $17.00 | 0.00% | 4,633,700 |
| May 1998 | $17.13 | $17.50 | $15.69 | $17.00 | -1.45% | 6,599,700 |
| Apr 1998 | $18.00 | $18.00 | $16.13 | $17.25 | -3.16% | 4,084,500 |
| Mar 1998 | $17.19 | $17.94 | $16.63 | $17.81 | +4.78% | 5,796,100 |
| Feb 1998 | $16.13 | $17.25 | $15.88 | $17.00 | +6.25% | 4,844,400 |
| Jan 1998 | $15.75 | $16.47 | $15.13 | $16.00 | +4.92% | 5,751,600 |
| Dec 1997 | $16.10 | $16.50 | $15.00 | $15.25 | -4.69% | 5,045,775 |
| Nov 1997 | $15.70 | $16.10 | $15.10 | $16.00 | +6.67% | 6,612,500 |
| Oct 1997 | $16.40 | $16.65 | $14.90 | $15.00 | -8.54% | 5,715,000 |
| Sep 1997 | $16.40 | $16.80 | $15.70 | $16.40 | +0.92% | 5,671,125 |
| Aug 1997 | $16.10 | $16.80 | $15.00 | $16.25 | -0.31% | 5,456,500 |
| Jul 1997 | $14.80 | $16.35 | $14.70 | $16.30 | +10.88% | 5,841,750 |
| Jun 1997 | $15.20 | $15.40 | $14.10 | $14.70 | -3.29% | 4,358,375 |
| May 1997 | $13.40 | $15.40 | $13.20 | $15.20 | +13.43% | 5,245,250 |
| Apr 1997 | $13.50 | $14.00 | $12.50 | $13.40 | +0.75% | 5,645,750 |
| Mar 1997 | $14.30 | $14.50 | $13.00 | $13.30 | -5.67% | 5,123,125 |
| Feb 1997 | $15.00 | $15.10 | $14.00 | $14.10 | -5.37% | 4,566,125 |
| Jan 1997 | $13.50 | $15.10 | $13.40 | $14.90 | +9.56% | 6,837,500 |
| Dec 1996 | $14.60 | $14.90 | $13.40 | $13.60 | -6.21% | 2,647,375 |
| Nov 1996 | $13.40 | $14.60 | $13.00 | $14.50 | +8.21% | 4,876,500 |
| Oct 1996 | $13.10 | $14.30 | $13.00 | $13.40 | +1.52% | 6,578,875 |
| Sep 1996 | $12.70 | $13.30 | $12.60 | $13.20 | +3.12% | 3,638,875 |
| Aug 1996 | $11.90 | $12.80 | $11.80 | $12.80 | +7.56% | 3,713,125 |
| Jul 1996 | $12.50 | $12.90 | $11.50 | $11.90 | -4.80% | 4,068,625 |
| Jun 1996 | $13.10 | $13.30 | $11.90 | $12.50 | -6.02% | 3,922,500 |
| May 1996 | $12.20 | $13.30 | $12.20 | $13.30 | +8.13% | 4,934,000 |
| Apr 1996 | $12.30 | $12.70 | $11.60 | $12.30 | -0.81% | 4,989,250 |
| Mar 1996 | $11.80 | $12.40 | $11.60 | $12.40 | +5.08% | 5,774,125 |
| Feb 1996 | $11.90 | $12.70 | $11.80 | $11.80 | 0.00% | 5,494,375 |
| Jan 1996 | $13.20 | $13.30 | $11.80 | $11.80 | -10.61% | 4,363,250 |
| Dec 1995 | $13.44 | $13.80 | $12.88 | $13.20 | -1.79% | 4,225,156 |
| Nov 1995 | $12.48 | $13.68 | $12.40 | $13.44 | +8.39% | 5,514,058 |
| Oct 1995 | $12.56 | $12.72 | $12.24 | $12.40 | -2.52% | 5,423,904 |
| Sep 1995 | $12.64 | $13.76 | $12.56 | $12.72 | -0.62% | 4,780,935 |
| Aug 1995 | $13.04 | $13.20 | $12.56 | $12.80 | -3.03% | 4,186,404 |
| Jul 1995 | $12.88 | $13.36 | $12.40 | $13.20 | +3.77% | 3,319,997 |
| Jun 1995 | $12.88 | $12.88 | $12.40 | $12.72 | -0.31% | 2,305,310 |
| May 1995 | $12.80 | $13.20 | $12.56 | $12.76 | +0.95% | 2,835,309 |
| Apr 1995 | $12.88 | $13.12 | $12.40 | $12.64 | -0.63% | 2,768,748 |
| Mar 1995 | $11.76 | $12.96 | $11.60 | $12.72 | +8.16% | 4,034,060 |
| Feb 1995 | $11.68 | $12.16 | $11.36 | $11.76 | -0.68% | 4,839,060 |
| Jan 1995 | $12.00 | $12.32 | $11.68 | $11.84 | -1.33% | 2,987,654 |
| Dec 1994 | $11.52 | $12.16 | $11.28 | $12.00 | +6.38% | 3,445,621 |
| Nov 1994 | $12.24 | $12.48 | $11.28 | $11.28 | -6.00% | 3,535,311 |
| Oct 1994 | $12.24 | $12.56 | $11.20 | $12.00 | 0.00% | 3,820,468 |
| Sep 1994 | $11.52 | $12.24 | $11.28 | $12.00 | +6.38% | 4,178,590 |
| Aug 1994 | $11.20 | $11.44 | $11.04 | $11.28 | +0.71% | 3,265,464 |
| Jul 1994 | $10.72 | $11.36 | $10.40 | $11.20 | +2.94% | 3,808,750 |
| Jun 1994 | $11.68 | $11.68 | $10.72 | $10.88 | -5.56% | 2,367,183 |
| May 1994 | $11.28 | $11.84 | $10.96 | $11.52 | +2.13% | 1,927,186 |
| Apr 1994 | $11.84 | $11.84 | $10.64 | $11.28 | -6.62% | 2,472,184 |
| Mar 1994 | $12.24 | $12.32 | $11.52 | $12.08 | -1.31% | 2,137,496 |
| Feb 1994 | $12.24 | $12.40 | $11.36 | $12.24 | 0.00% | 2,723,279 |
| Jan 1994 | $11.20 | $12.40 | $11.04 | $12.24 | +10.07% | 3,624,061 |
| Dec 1993 | $10.88 | $11.28 | $10.64 | $11.12 | +0.72% | 4,522,185 |
| Nov 1993 | $11.28 | $11.44 | $10.72 | $11.04 | -3.50% | 3,225,466 |
| Oct 1993 | $11.28 | $11.60 | $11.04 | $11.44 | 0.00% | 2,517,029 |
| Sep 1993 | $11.12 | $11.92 | $10.96 | $11.44 | +4.38% | 2,261,714 |
| Aug 1993 | $11.36 | $11.84 | $10.88 | $10.96 | -3.52% | 1,643,903 |
| Jul 1993 | $10.72 | $11.52 | $10.40 | $11.36 | +7.58% | 2,841,405 |
| Jun 1993 | $11.76 | $11.76 | $10.56 | $10.56 | -10.20% | 2,071,716 |
| May 1993 | $12.00 | $12.08 | $11.36 | $11.76 | -2.00% | 2,841,245 |
| Apr 1993 | $12.32 | $12.40 | $11.12 | $12.00 | -2.60% | 3,959,217 |
| Mar 1993 | $11.68 | $12.32 | $11.28 | $12.32 | +6.94% | 3,389,844 |
| Feb 1993 | $11.36 | $11.68 | $10.96 | $11.52 | +2.86% | 2,577,027 |
| Jan 1993 | $11.20 | $11.68 | $10.40 | $11.20 | -2.10% | 2,913,277 |
| Dec 1992 | $11.15 | $11.84 | $10.72 | $11.44 | +3.13% | 3,362,813 |
| Nov 1992 | $10.24 | $11.15 | $10.08 | $11.09 | +8.33% | 2,965,310 |
| Oct 1992 | $10.56 | $10.67 | $9.60 | $10.24 | -2.04% | 5,887,499 |
| Sep 1992 | $9.92 | $11.20 | $9.92 | $10.45 | +4.81% | 3,314,533 |
| Aug 1992 | $9.92 | $10.13 | $9.76 | $9.97 | +0.54% | 4,257,890 |
| Jul 1992 | $9.97 | $10.08 | $9.07 | $9.92 | -1.59% | 2,504,532 |
| Jun 1992 | $9.71 | $10.13 | $9.28 | $10.08 | +3.85% | 2,433,515 |
| May 1992 | $9.60 | $10.03 | $9.49 | $9.71 | +0.55% | 2,374,450 |
| Apr 1992 | $9.23 | $10.08 | $8.05 | $9.65 | +4.62% | 5,567,578 |
| Mar 1992 | $9.71 | $9.87 | $8.59 | $9.23 | -4.95% | 3,862,967 |
| Feb 1992 | $9.44 | $10.13 | $9.44 | $9.71 | +2.83% | 2,589,377 |
| Jan 1992 | $9.71 | $9.87 | $9.39 | $9.44 | -4.32% | 5,651,016 |
| Dec 1991 | $8.16 | $9.87 | $8.16 | $9.87 | +21.71% | 2,692,966 |
| Nov 1991 | $8.11 | $8.48 | $8.00 | $8.11 | -1.30% | 4,745,623 |
| Oct 1991 | $8.59 | $8.75 | $7.79 | $8.21 | -4.94% | 8,111,481 |
| Sep 1991 | $9.12 | $9.17 | $8.32 | $8.64 | -5.81% | 2,891,016 |
| Aug 1991 | $9.39 | $9.71 | $8.48 | $9.17 | -1.15% | 3,751,170 |
| Jul 1991 | $9.33 | $9.76 | $9.07 | $9.28 | -2.25% | 3,455,625 |
| Jun 1991 | $9.44 | $9.92 | $9.33 | $9.49 | 0.00% | 3,634,218 |
| May 1991 | $8.75 | $9.49 | $8.75 | $9.49 | +7.23% | 3,348,749 |
| Apr 1991 | $8.91 | $9.81 | $8.48 | $8.85 | -0.60% | 5,988,747 |
| Mar 1991 | $8.59 | $9.12 | $8.59 | $8.91 | +1.83% | 3,968,202 |
| Feb 1991 | $7.63 | $8.75 | $7.52 | $8.75 | +14.69% | 5,175,234 |
| Jan 1991 | $7.47 | $7.63 | $6.93 | $7.63 | +2.14% | 2,568,281 |
| Dec 1990 | $6.83 | $7.57 | $6.61 | $7.47 | +9.37% | 2,977,089 |
| Nov 1990 | $6.23 | $6.87 | $6.14 | $6.83 | +9.59% | 2,188,768 |
| Oct 1990 | $5.55 | $6.49 | $5.46 | $6.23 | +14.06% | 3,960,058 |
| Sep 1990 | $6.36 | $6.53 | $5.29 | $5.46 | -14.09% | 2,175,880 |
| Aug 1990 | $7.21 | $7.34 | $5.97 | $6.36 | -12.87% | 3,926,072 |
| Jul 1990 | $7.68 | $7.77 | $7.25 | $7.30 | -3.93% | 3,731,838 |
| Jun 1990 | $7.47 | $7.72 | $7.25 | $7.59 | +0.57% | 3,709,567 |
| May 1990 | $6.87 | $7.59 | $6.74 | $7.55 | +10.62% | 4,783,298 |
| Apr 1990 | $6.66 | $7.21 | $6.66 | $6.83 | +1.91% | 4,299,316 |
| Mar 1990 | $6.78 | $6.83 | $6.53 | $6.70 | -1.26% | 1,954,393 |
| Feb 1990 | $6.57 | $7.08 | $6.49 | $6.78 | +3.25% | 2,317,968 |
| Jan 1990 | $6.49 | $6.74 | $6.36 | $6.57 | +1.32% | 2,820,705 |
| Dec 1989 | $6.53 | $6.66 | $6.19 | $6.49 | -0.65% | 2,240,038 |
| Nov 1989 | $6.19 | $6.83 | $6.02 | $6.53 | +5.52% | 3,428,320 |
| Oct 1989 | $6.57 | $6.74 | $5.93 | $6.19 | -5.84% | 3,417,481 |
| Sep 1989 | $6.40 | $6.78 | $6.23 | $6.57 | +2.67% | 3,828,222 |
| Aug 1989 | $6.14 | $6.66 | $6.06 | $6.40 | +4.17% | 4,087,500 |
| Jul 1989 | $5.93 | $6.14 | $5.72 | $6.14 | +3.60% | 2,885,449 |
| Jun 1989 | $6.14 | $6.19 | $5.85 | $5.93 | -3.47% | 2,707,327 |
| May 1989 | $5.72 | $6.19 | $5.63 | $6.14 | +7.46% | 5,600,976 |
| Apr 1989 | $5.46 | $5.72 | $5.38 | $5.72 | +4.69% | 3,295,018 |
| Mar 1989 | $5.42 | $5.59 | $5.29 | $5.46 | +0.79% | 2,697,363 |
| Feb 1989 | $5.72 | $5.72 | $5.33 | $5.42 | -5.22% | 3,065,921 |
| Jan 1989 | $5.33 | $5.72 | $5.25 | $5.72 | +7.20% | 3,595,603 |
| Dec 1988 | $5.38 | $5.55 | $5.21 | $5.33 | -0.79% | 2,254,980 |
| Nov 1988 | $5.63 | $5.67 | $5.21 | $5.38 | -4.55% | 3,590,333 |
| Oct 1988 | $5.67 | $5.89 | $5.42 | $5.63 | -0.75% | 2,547,072 |
| Sep 1988 | $4.95 | $6.14 | $4.82 | $5.67 | +14.66% | 7,757,229 |
| Aug 1988 | $5.46 | $5.50 | $4.78 | $4.95 | -9.38% | 1,913,967 |
| Jul 1988 | $5.55 | $5.63 | $5.29 | $5.46 | -1.54% | 2,223,633 |
| Jun 1988 | $5.08 | $5.85 | $5.03 | $5.55 | +9.25% | 2,399,415 |
| May 1988 | $5.50 | $5.63 | $4.91 | $5.08 | -7.75% | 3,239,942 |
| Apr 1988 | $5.59 | $6.06 | $5.42 | $5.50 | -1.53% | 2,890,136 |
| Mar 1988 | $5.21 | $5.93 | $5.08 | $5.59 | +7.38% | 3,706,348 |
| Feb 1988 | $5.03 | $5.38 | $5.03 | $5.21 | +3.39% | 2,806,640 |
| Jan 1988 | $5.12 | $5.21 | $4.65 | $5.03 | -1.67% | 3,422,166 |
| Dec 1987 | $4.69 | $5.21 | $4.35 | $5.12 | +9.09% | 2,170,898 |
| Nov 1987 | $4.10 | $5.03 | $3.70 | $4.69 | +14.58% | 4,876,171 |
| Oct 1987 | $5.52 | $5.58 | $3.64 | $4.10 | -25.77% | 6,006,445 |
| Sep 1987 | $5.46 | $5.52 | $4.95 | $5.52 | +1.04% | 2,571,677 |
| Aug 1987 | $5.40 | $5.75 | $5.29 | $5.46 | +1.05% | 3,843,018 |
| Jul 1987 | $4.89 | $5.52 | $4.84 | $5.40 | +10.47% | 5,002,297 |
| Jun 1987 | $4.92 | $4.95 | $4.66 | $4.89 | -0.58% | 2,993,993 |
| May 1987 | $4.81 | $5.23 | $4.78 | $4.92 | +2.37% | 1,623,779 |
| Apr 1987 | $5.60 | $5.75 | $4.69 | $4.81 | -14.21% | 2,169,143 |
| Mar 1987 | $5.52 | $5.86 | $5.29 | $5.60 | +1.55% | 3,730,956 |
| Feb 1987 | $5.15 | $5.86 | $5.12 | $5.52 | +7.18% | 3,203,175 |
| Jan 1987 | $4.49 | $5.52 | $4.49 | $5.15 | +14.56% | 5,658,835 |
| Dec 1986 | $4.66 | $4.66 | $4.44 | $4.49 | -3.66% | 3,866,746 |
| Nov 1986 | $4.61 | $4.84 | $4.61 | $4.66 | +1.23% | 2,162,550 |
| Oct 1986 | $4.32 | $4.84 | $4.27 | $4.61 | +6.58% | 2,407,324 |
| Sep 1986 | $4.38 | $4.49 | $4.04 | $4.32 | -1.30% | 3,008,495 |
| Aug 1986 | $4.61 | $4.66 | $4.15 | $4.38 | -4.94% | 3,414,112 |
| Jul 1986 | $5.15 | $5.40 | $4.55 | $4.61 | -10.50% | 3,960,349 |
| Jun 1986 | $4.58 | $5.23 | $4.58 | $5.15 | +12.42% | 3,675,146 |
| May 1986 | $4.78 | $5.01 | $4.44 | $4.58 | -4.17% | 4,167,776 |
| Apr 1986 | $5.01 | $5.09 | $4.72 | $4.78 | -4.54% | 3,966,502 |
| Mar 1986 | $4.64 | $5.06 | $4.58 | $5.01 | +7.98% | 4,505,713 |
| Feb 1986 | $4.24 | $4.84 | $4.24 | $4.64 | +9.40% | 5,577,099 |
| Jan 1986 | $3.98 | $4.38 | $3.98 | $4.24 | +6.43% | 5,325,293 |
| Dec 1985 | $3.90 | $4.38 | $3.87 | $3.98 | +2.19% | 7,254,931 |
| Nov 1985 | $3.50 | $3.93 | $3.47 | $3.90 | +11.38% | 9,736,522 |
| Oct 1985 | $3.38 | $3.53 | $3.13 | $3.50 | +3.36% | 10,192,236 |
| Sep 1985 | $3.78 | $3.81 | $3.24 | $3.38 | -10.53% | 1,566,648 |
| Aug 1985 | $3.70 | $3.87 | $3.47 | $3.78 | +2.31% | 2,569,483 |
| Jul 1985 | $3.36 | $3.95 | $3.36 | $3.70 | +12.07% | 5,290,138 |
| Jun 1985 | $3.64 | $3.84 | $3.24 | $3.30 | -9.37% | 1,881,301 |
| May 1985 | $3.75 | $3.87 | $3.53 | $3.64 | -3.03% | 2,180,565 |
| Apr 1985 | $3.81 | $3.98 | $3.64 | $3.75 | -1.49% | 2,186,720 |
| Mar 1985 | $3.93 | $4.15 | $3.81 | $3.81 | -2.90% | 2,341,844 |
| Feb 1985 | $3.90 | $4.24 | $3.75 | $3.93 | +0.73% | 3,534,521 |
| Jan 1985 | $3.13 | $3.98 | $3.02 | $3.90 | +24.55% | 5,034,374 |
| Dec 1984 | $3.19 | $3.19 | $2.96 | $3.13 | +0.37% | 1,256,396 |
| Nov 1984 | $3.00 | $3.19 | $3.00 | $3.12 | +3.79% | 3,275,025 |
| Oct 1984 | $2.73 | $3.05 | $2.64 | $3.00 | +10.00% | 2,792,724 |
| Sep 1984 | $2.66 | $2.82 | $2.59 | $2.73 | +2.57% | 2,309,874 |
| Aug 1984 | $2.37 | $2.69 | $2.28 | $2.66 | +12.50% | 2,514,222 |
| Jul 1984 | $2.46 | $2.53 | $2.28 | $2.37 | -3.70% | 2,218,689 |
| Jun 1984 | $2.32 | $2.50 | $2.23 | $2.46 | +5.88% | 1,805,605 |
| May 1984 | $2.37 | $2.55 | $2.23 | $2.32 | -1.92% | 1,565,549 |
| Apr 1984 | $2.55 | $2.55 | $2.32 | $2.37 | -7.14% | 932,193 |
| Mar 1984 | $2.50 | $2.64 | $2.50 | $2.55 | +1.82% | 1,232,116 |
| Feb 1984 | $2.73 | $2.73 | $2.37 | $2.50 | -8.33% | 4,052,306 |
| Jan 1984 | $2.91 | $3.14 | $2.73 | $2.73 | -6.25% | 3,662,292 |
| Dec 1983 | $2.82 | $3.00 | $2.78 | $2.91 | +3.23% | 2,616,943 |
| Nov 1983 | $2.48 | $2.87 | $2.44 | $2.82 | +13.97% | 3,503,129 |
| Oct 1983 | $2.48 | $2.62 | $2.42 | $2.48 | 0.00% | 1,888,961 |
| Sep 1983 | $2.40 | $2.59 | $2.33 | $2.48 | +3.03% | 2,173,233 |
| Aug 1983 | $2.66 | $2.66 | $2.35 | $2.40 | -9.59% | 1,457,749 |
| Jul 1983 | $2.69 | $2.77 | $2.62 | $2.66 | -1.35% | 1,193,389 |
| Jun 1983 | $2.59 | $2.77 | $2.48 | $2.69 | +4.23% | 1,782,529 |
| May 1983 | $2.59 | $2.77 | $2.55 | $2.59 | +1.43% | 1,575,166 |
| Apr 1983 | $2.55 | $2.73 | $2.40 | $2.55 | 0.00% | 1,912,307 |
| Mar 1983 | $2.35 | $2.62 | $2.33 | $2.55 | +8.52% | 3,648,836 |
| Feb 1983 | $2.15 | $2.37 | $2.11 | $2.35 | +9.32% | 1,467,359 |
| Jan 1983 | $2.11 | $2.37 | $2.11 | $2.15 | +1.72% | 1,923,980 |
| Dec 1982 | $2.22 | $2.26 | $1.93 | $2.11 | -4.92% | 1,691,210 |
| Nov 1982 | $1.93 | $2.37 | $1.93 | $2.22 | +15.09% | 3,994,905 |
| Oct 1982 | $1.82 | $1.97 | $1.82 | $1.93 | +6.00% | 3,199,769 |
| Sep 1982 | $1.82 | $1.97 | $1.82 | $1.82 | 0.00% | 1,911,623 |
| Aug 1982 | $1.67 | $1.86 | $1.60 | $1.82 | +8.69% | 1,576,540 |
| Jul 1982 | $1.71 | $1.78 | $1.64 | $1.67 | -2.13% | 894,701 |
| Jun 1982 | $1.82 | $1.82 | $1.67 | $1.71 | -6.00% | 1,674,728 |
| May 1982 | $1.67 | $1.86 | $1.67 | $1.82 | +11.11% | 2,331,846 |
| Apr 1982 | $1.49 | $1.78 | $1.46 | $1.64 | +9.75% | 1,951,446 |
| Mar 1982 | $1.49 | $1.53 | $1.27 | $1.49 | 0.00% | 1,690,520 |
| Feb 1982 | $1.49 | $1.57 | $1.46 | $1.49 | 0.00% | 1,708,373 |
| Jan 1982 | $1.60 | $1.64 | $1.38 | $1.49 | -6.82% | 1,156,997 |
| Dec 1981 | $1.49 | $1.64 | $1.42 | $1.60 | +10.00% | 1,746,826 |
| Nov 1981 | $1.42 | $1.49 | $1.38 | $1.46 | +5.27% | 1,529,162 |
| Oct 1981 | $1.35 | $1.42 | $1.31 | $1.38 | +5.55% | 1,379,470 |
| Sep 1981 | $1.53 | $1.57 | $1.27 | $1.31 | -12.20% | 1,558,686 |
| Aug 1981 | $1.49 | $1.64 | $1.46 | $1.49 | 0.00% | 2,595,523 |
| Jul 1981 | $1.78 | $1.78 | $1.46 | $1.49 | -16.32% | 1,507,872 |
| Jun 1981 | $1.71 | $1.97 | $1.64 | $1.78 | +4.25% | 3,199,082 |
| May 1981 | $1.89 | $1.93 | $1.71 | $1.71 | -9.62% | 1,978,226 |
| Apr 1981 | $1.78 | $2.04 | $1.75 | $1.89 | +6.13% | 3,232,726 |
| Mar 1981 | $1.60 | $1.82 | $1.53 | $1.78 | +11.36% | 2,509,690 |
| Feb 1981 | $1.75 | $1.75 | $1.60 | $1.60 | -8.33% | 1,658,935 |
| Jan 1981 | $1.75 | $1.82 | $1.53 | $1.75 | +4.35% | 2,568,056 |
| Dec 1980 | $2.04 | $2.11 | $1.64 | $1.67 | -20.69% | 2,799,456 |
| Nov 1980 | $2.00 | $2.15 | $1.89 | $2.11 | +5.45% | 3,849,336 |
| Oct 1980 | $1.78 | $2.26 | $1.78 | $2.00 | +14.59% | 9,498,365 |
| Sep 1980 | $1.31 | $2.04 | $1.31 | $1.75 | +37.14% | 8,914,721 |
| Aug 1980 | $1.35 | $1.42 | $1.24 | $1.27 | -2.78% | 2,439,652 |
| Jul 1980 | $1.31 | $1.49 | $1.31 | $1.31 | +2.86% | 1,987,839 |
| Jun 1980 | $1.35 | $1.49 | $1.27 | $1.27 | -5.40% | 1,717,988 |
| May 1980 | $1.27 | $1.46 | $1.24 | $1.35 | +5.71% | 2,163,621 |
| Apr 1980 | $1.17 | $1.42 | $1.17 | $1.27 | +9.37% | 1,582,033 |
| Mar 1980 | $1.27 | $1.42 | $1.13 | $1.17 | – | 1,034,776 |
Seasonality
RPM 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 | -3.6% | -0.8% | -1.4% | 0.2% | 2.4% | 2.7% | 7.4% | -0.3% | -2.8% | 3.4% | 5.2% | -0.6% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.3% | 6.7% | -12.9% | 3.0% | 4.0% | 4.9% | -3.2% | -2.8% | -5.2% | 3.8% | ||
| 2025 | 3.3% | -2.1% | -6.6% | -7.3% | 6.6% | -3.5% | 7.4% | 6.7% | -5.9% | -6.8% | -1.9% | -3.0% |
| 2024 | -4.0% | 8.1% | 3.1% | -9.7% | 4.9% | -3.9% | 13.2% | -4.3% | 4.1% | 5.5% | 9.2% | -11.3% |
| 2023 | -7.3% | -1.4% | -1.6% | -5.5% | -2.7% | 12.5% | 15.7% | -3.5% | -4.9% | -3.3% | 12.8% | 8.5% |
| 2022 | -11.9% | -4.6% | -3.7% | 2.3% | 6.3% | -10.6% | 15.4% | 3.1% | -10.6% | 14.0% | 9.6% | -6.0% |
| 2021 | -8.8% | -3.4% | 15.3% | 3.7% | -1.4% | -5.2% | -1.9% | -5.0% | -5.6% | 12.8% | 4.4% | 10.9% |
| 2020 | -6.6% | -10.2% | -7.2% | 12.2% | 12.6% | 0.4% | 9.2% | 3.9% | -2.3% | 2.6% | 3.9% | 3.1% |
| 2019 | -2.1% | 1.2% | 0.3% | 5.1% | -11.8% | 14.2% | 11.6% | -0.2% | 1.7% | 5.8% | 1.8% | 4.1% |
| 2018 | 0.2% | -4.7% | -4.2% | 2.0% | 2.5% | 17.8% | 11.0% | 4.9% | -3.8% | -5.2% | 7.8% | -10.9% |
| 2017 | -2.4% | 2.0% | 3.3% | -3.9% | 3.2% | 0.6% | -4.4% | -5.6% | 4.8% | 4.5% | -0.7% | -1.0% |