Union Pacific Corp (UNP) stock
UNPNYSERailroads, Line-Haul OperatingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 14/3031% above fair value
$304.00+2.07 (+0.69%)
Close on Oct 30, 2026Market cap $180.60BP/E 24.6Yield 1.79%
Price history
Union Pacific share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$304.00
+0.69% on the day
52-week range
$215.70 – $315.99
-3.8% from the high
Change over 52 weeks
+38.9%
From $218.83 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $270.91 | $306.45 | $268.68 | $304.00 | +11.71% | 53,077,960 |
| Sep 2026 | $301.00 | $302.24 | $268.26 | $272.13 | -9.49% | 51,464,589 |
| Aug 2026 | $292.50 | $314.15 | $288.00 | $300.67 | +2.92% | 50,482,140 |
| Jul 2026 | $270.76 | $315.99 | $270.00 | $292.13 | +7.40% | 68,587,567 |
| Jun 2026 | $260.19 | $274.13 | $255.22 | $272.00 | +3.56% | 58,166,615 |
| May 2026 | $269.76 | $279.70 | $259.51 | $262.64 | -2.54% | 60,777,665 |
| Apr 2026 | $243.13 | $274.79 | $240.00 | $269.48 | +11.07% | 65,632,908 |
| Mar 2026 | $264.98 | $268.14 | $231.72 | $242.62 | -8.44% | 64,412,355 |
| Feb 2026 | $234.89 | $267.88 | $230.73 | $264.98 | +12.71% | 76,601,314 |
| Jan 2026 | $231.35 | $236.88 | $219.98 | $235.10 | +1.63% | 68,989,543 |
| Dec 2025 | $231.46 | $241.52 | $229.37 | $231.32 | -0.22% | 62,348,367 |
| Nov 2025 | $219.94 | $232.46 | $216.32 | $231.83 | +5.20% | 59,710,807 |
| Oct 2025 | $235.92 | $238.23 | $215.53 | $220.37 | -6.77% | 74,179,825 |
| Sep 2025 | $222.21 | $237.36 | $210.84 | $236.37 | +5.73% | 105,827,021 |
| Aug 2025 | $220.55 | $231.32 | $218.18 | $223.57 | +0.72% | 86,460,108 |
| Jul 2025 | $229.62 | $240.74 | $219.13 | $221.97 | -3.52% | 105,210,732 |
| Jun 2025 | $218.78 | $232.00 | $217.39 | $230.08 | +3.80% | 66,881,039 |
| May 2025 | $215.50 | $231.99 | $212.57 | $221.66 | +2.78% | 65,022,339 |
| Apr 2025 | $234.66 | $238.51 | $204.66 | $215.66 | -8.71% | 82,723,850 |
| Mar 2025 | $248.34 | $251.26 | $230.28 | $236.24 | -4.24% | 53,256,709 |
| Feb 2025 | $242.23 | $253.20 | $237.07 | $246.69 | -0.44% | 50,733,929 |
| Jan 2025 | $229.98 | $256.84 | $222.50 | $247.79 | +8.66% | 58,304,910 |
| Dec 2024 | $244.03 | $244.57 | $221.86 | $228.04 | -6.79% | 56,497,244 |
| Nov 2024 | $233.55 | $251.72 | $229.44 | $244.66 | +5.43% | 51,387,412 |
| Oct 2024 | $246.17 | $250.23 | $227.56 | $232.07 | -5.85% | 53,343,297 |
| Sep 2024 | $255.87 | $258.07 | $241.56 | $246.48 | -3.75% | 51,006,136 |
| Aug 2024 | $247.37 | $256.30 | $231.26 | $256.09 | +3.79% | 42,619,668 |
| Jul 2024 | $226.14 | $249.18 | $220.63 | $246.73 | +9.05% | 50,020,687 |
| Jun 2024 | $233.00 | $233.50 | $218.55 | $226.26 | -2.82% | 46,384,255 |
| May 2024 | $235.82 | $248.90 | $225.49 | $232.82 | -1.83% | 48,237,990 |
| Apr 2024 | $245.50 | $245.95 | $227.87 | $237.16 | -3.57% | 48,136,331 |
| Mar 2024 | $252.86 | $255.62 | $240.50 | $245.93 | -3.06% | 45,987,695 |
| Feb 2024 | $245.34 | $258.66 | $243.74 | $253.69 | +4.00% | 45,349,505 |
| Jan 2024 | $244.98 | $248.00 | $234.47 | $243.93 | -0.69% | 53,000,342 |
| Dec 2023 | $227.41 | $246.99 | $226.24 | $245.62 | +9.03% | 51,996,955 |
| Nov 2023 | $207.06 | $225.64 | $205.46 | $225.27 | +8.51% | 44,917,289 |
| Oct 2023 | $201.89 | $220.10 | $199.33 | $207.61 | +1.95% | 56,948,784 |
| Sep 2023 | $221.64 | $222.40 | $201.46 | $203.63 | -7.68% | 49,916,638 |
| Aug 2023 | $231.49 | $232.82 | $220.54 | $220.57 | -4.93% | 51,628,819 |
| Jul 2023 | $203.25 | $240.48 | $200.50 | $232.02 | +13.39% | 64,117,245 |
| Jun 2023 | $192.46 | $206.90 | $192.25 | $204.62 | +6.29% | 56,431,991 |
| May 2023 | $195.53 | $202.83 | $190.71 | $192.52 | -1.62% | 46,449,001 |
| Apr 2023 | $200.92 | $207.82 | $190.37 | $195.70 | -2.76% | 52,850,698 |
| Mar 2023 | $206.09 | $212.88 | $183.69 | $201.26 | -2.90% | 92,255,816 |
| Feb 2023 | $203.21 | $214.89 | $190.08 | $207.28 | +1.51% | 74,392,459 |
| Jan 2023 | $207.29 | $235.20 | $194.50 | $204.19 | -1.39% | 56,653,653 |
| Dec 2022 | $219.16 | $221.71 | $203.67 | $207.07 | -4.76% | 53,711,645 |
| Nov 2022 | $197.20 | $221.46 | $190.22 | $217.43 | +10.29% | 77,612,298 |
| Oct 2022 | $197.02 | $205.40 | $183.70 | $197.14 | +1.19% | 69,111,067 |
| Sep 2022 | $223.66 | $235.29 | $194.73 | $194.82 | -13.22% | 66,679,269 |
| Aug 2022 | $226.09 | $242.36 | $221.55 | $224.51 | -1.23% | 48,449,534 |
| Jul 2022 | $212.50 | $228.23 | $202.38 | $227.30 | +6.57% | 48,646,569 |
| Jun 2022 | $221.17 | $229.06 | $204.21 | $213.28 | -2.96% | 59,136,061 |
| May 2022 | $235.48 | $237.64 | $210.24 | $219.78 | -6.19% | 63,503,811 |
| Apr 2022 | $274.20 | $274.44 | $230.06 | $234.29 | -14.25% | 79,953,807 |
| Mar 2022 | $244.86 | $278.94 | $240.98 | $273.21 | +11.08% | 97,246,750 |
| Feb 2022 | $244.81 | $254.85 | $236.81 | $245.95 | +0.57% | 58,739,209 |
| Jan 2022 | $253.25 | $256.11 | $236.80 | $244.55 | -2.93% | 68,518,291 |
| Dec 2021 | $237.63 | $253.33 | $233.21 | $251.93 | +6.91% | 51,170,076 |
| Nov 2021 | $242.16 | $247.76 | $235.30 | $235.64 | -2.39% | 50,913,739 |
| Oct 2021 | $197.79 | $243.91 | $197.29 | $241.40 | +23.16% | 61,747,033 |
| Sep 2021 | $216.04 | $219.10 | $195.68 | $196.01 | -9.61% | 80,598,515 |
| Aug 2021 | $220.49 | $228.57 | $215.54 | $216.84 | -0.88% | 52,143,938 |
| Jul 2021 | $221.52 | $228.74 | $212.94 | $218.76 | -0.53% | 65,197,565 |
| Jun 2021 | $226.35 | $227.38 | $214.51 | $219.93 | -2.14% | 57,484,384 |
| May 2021 | $224.01 | $231.26 | $218.02 | $224.73 | +1.19% | 50,422,032 |
| Apr 2021 | $220.88 | $228.32 | $216.06 | $222.09 | +0.76% | 51,302,094 |
| Mar 2021 | $208.58 | $223.95 | $198.59 | $220.41 | +7.02% | 74,256,204 |
| Feb 2021 | $198.82 | $215.42 | $198.27 | $205.96 | +4.30% | 52,168,047 |
| Jan 2021 | $208.04 | $221.28 | $193.14 | $197.47 | -5.16% | 61,042,769 |
| Dec 2020 | $205.70 | $208.65 | $197.46 | $208.22 | +2.03% | 51,814,451 |
| Nov 2020 | $179.72 | $211.14 | $176.90 | $204.08 | +15.18% | 57,760,608 |
| Oct 2020 | $198.00 | $210.95 | $171.50 | $177.19 | -10.00% | 72,383,169 |
| Sep 2020 | $192.24 | $205.78 | $188.50 | $196.87 | +2.30% | 54,748,070 |
| Aug 2020 | $173.86 | $196.19 | $171.45 | $192.44 | +11.01% | 48,264,517 |
| Jul 2020 | $169.49 | $182.52 | $164.67 | $173.35 | +2.53% | 66,746,858 |
| Jun 2020 | $169.36 | $187.83 | $161.41 | $169.07 | -0.47% | 85,501,729 |
| May 2020 | $157.70 | $174.08 | $147.05 | $169.86 | +6.30% | 64,662,765 |
| Apr 2020 | $134.03 | $166.23 | $132.50 | $159.79 | +13.29% | 88,980,179 |
| Mar 2020 | $160.59 | $167.62 | $105.08 | $141.04 | -11.75% | 147,655,386 |
| Feb 2020 | $180.87 | $187.67 | $152.79 | $159.81 | -10.93% | 66,918,701 |
| Jan 2020 | $180.95 | $188.96 | $177.48 | $179.42 | -0.76% | 66,995,693 |
| Dec 2019 | $175.86 | $181.59 | $167.15 | $180.79 | +2.73% | 54,621,801 |
| Nov 2019 | $167.20 | $180.00 | $166.69 | $175.99 | +6.36% | 50,562,523 |
| Oct 2019 | $162.87 | $173.06 | $149.09 | $165.46 | +2.15% | 85,639,766 |
| Sep 2019 | $161.05 | $172.21 | $158.62 | $161.98 | +0.01% | 62,146,468 |
| Aug 2019 | $177.35 | $180.54 | $156.61 | $161.96 | -10.00% | 67,881,749 |
| Jul 2019 | $171.10 | $180.30 | $163.80 | $179.95 | +6.41% | 71,291,895 |
| Jun 2019 | $166.64 | $174.93 | $163.50 | $169.11 | +1.40% | 65,036,588 |
| May 2019 | $177.01 | $180.02 | $164.39 | $166.78 | -5.80% | 68,318,878 |
| Apr 2019 | $168.94 | $179.55 | $164.97 | $177.04 | +5.89% | 65,443,187 |
| Mar 2019 | $169.28 | $170.11 | $159.50 | $167.20 | -0.30% | 80,947,108 |
| Feb 2019 | $159.07 | $172.44 | $158.26 | $167.70 | +5.43% | 68,600,803 |
| Jan 2019 | $135.65 | $162.00 | $132.17 | $159.07 | +15.08% | 110,800,503 |
| Dec 2018 | $157.00 | $159.63 | $128.08 | $138.23 | -10.11% | 81,417,287 |
| Nov 2018 | $147.16 | $154.37 | $140.97 | $153.78 | +5.17% | 87,315,350 |
| Oct 2018 | $164.41 | $164.98 | $135.81 | $146.22 | -10.20% | 122,281,950 |
| Sep 2018 | $149.81 | $165.63 | $149.71 | $162.83 | +8.11% | 96,411,625 |
| Aug 2018 | $149.27 | $153.72 | $147.00 | $150.62 | +0.49% | 64,547,304 |
| Jul 2018 | $140.96 | $151.50 | $136.66 | $149.89 | +5.79% | 84,062,176 |
| Jun 2018 | $144.70 | $148.33 | $138.87 | $141.68 | -0.76% | 81,592,876 |
| May 2018 | $134.16 | $147.07 | $129.45 | $142.76 | +6.83% | 70,562,948 |
| Apr 2018 | $135.28 | $141.10 | $126.37 | $133.63 | -0.60% | 88,718,750 |
| Mar 2018 | $130.39 | $140.25 | $125.31 | $134.43 | +3.21% | 94,287,689 |
| Feb 2018 | $132.51 | $139.86 | $121.22 | $130.25 | -2.43% | 112,659,846 |
| Jan 2018 | $134.71 | $143.05 | $131.82 | $133.50 | -0.45% | 113,394,708 |
| Dec 2017 | $126.39 | $136.32 | $123.81 | $134.10 | +6.01% | 99,003,307 |
| Nov 2017 | $116.59 | $127.86 | $115.16 | $126.50 | +9.25% | 65,428,680 |
| Oct 2017 | $115.38 | $119.71 | $108.71 | $115.79 | -0.16% | 78,579,823 |
| Sep 2017 | $105.64 | $116.93 | $103.85 | $115.97 | +10.13% | 66,259,174 |
| Aug 2017 | $102.96 | $106.45 | $101.72 | $105.30 | +2.27% | 73,172,835 |
| Jul 2017 | $109.02 | $110.38 | $101.06 | $102.96 | -5.46% | 71,479,654 |
| Jun 2017 | $110.58 | $112.26 | $106.59 | $108.91 | -1.26% | 79,969,780 |
| May 2017 | $112.43 | $112.68 | $105.50 | $110.30 | -1.48% | 73,981,288 |
| Apr 2017 | $106.16 | $115.15 | $104.12 | $111.96 | +5.70% | 64,827,261 |
| Mar 2017 | $109.04 | $110.65 | $102.41 | $105.92 | -1.87% | 86,210,601 |
| Feb 2017 | $107.04 | $110.82 | $105.17 | $107.94 | +1.28% | 69,354,194 |
| Jan 2017 | $104.48 | $111.38 | $101.20 | $106.58 | +2.80% | 87,046,330 |
| Dec 2016 | $101.84 | $106.62 | $101.61 | $103.68 | +2.32% | 72,257,369 |
| Nov 2016 | $88.65 | $102.73 | $87.06 | $101.33 | +14.91% | 96,710,204 |
| Oct 2016 | $97.18 | $98.84 | $87.79 | $88.18 | -9.59% | 97,743,497 |
| Sep 2016 | $95.64 | $98.00 | $91.32 | $97.53 | +2.09% | 66,388,400 |
| Aug 2016 | $92.92 | $96.28 | $90.68 | $95.53 | +2.67% | 67,289,000 |
| Jul 2016 | $87.25 | $96.00 | $86.01 | $93.05 | +6.65% | 84,082,500 |
| Jun 2016 | $83.63 | $90.14 | $81.96 | $87.25 | +3.63% | 105,417,500 |
| May 2016 | $87.99 | $88.50 | $80.68 | $84.19 | -3.49% | 86,840,500 |
| Apr 2016 | $78.82 | $89.91 | $77.29 | $87.23 | +9.65% | 106,206,900 |
| Mar 2016 | $79.70 | $85.30 | $77.80 | $79.55 | +0.87% | 111,380,400 |
| Feb 2016 | $70.90 | $82.26 | $70.35 | $78.86 | +9.53% | 121,249,700 |
| Jan 2016 | $76.87 | $79.34 | $67.06 | $72.00 | -7.93% | 162,770,800 |
| Dec 2015 | $83.95 | $85.00 | $74.78 | $78.20 | -6.85% | 146,605,600 |
| Nov 2015 | $89.36 | $89.76 | $83.10 | $83.95 | -6.04% | 104,365,800 |
| Oct 2015 | $89.24 | $98.28 | $88.56 | $89.35 | +1.06% | 112,712,700 |
| Sep 2015 | $83.63 | $91.16 | $83.00 | $88.41 | +3.11% | 113,543,300 |
| Aug 2015 | $97.56 | $97.69 | $79.31 | $85.74 | -12.14% | 124,011,300 |
| Jul 2015 | $96.34 | $99.71 | $91.23 | $97.59 | +2.33% | 119,286,000 |
| Jun 2015 | $101.16 | $102.85 | $94.91 | $95.37 | -5.49% | 121,084,400 |
| May 2015 | $106.66 | $109.42 | $99.87 | $100.91 | -5.01% | 115,078,600 |
| Apr 2015 | $107.76 | $112.44 | $104.16 | $106.23 | -1.92% | 124,730,100 |
| Mar 2015 | $120.26 | $121.00 | $106.75 | $108.31 | -9.94% | 101,273,000 |
| Feb 2015 | $118.13 | $124.52 | $116.70 | $120.26 | +2.60% | 62,236,900 |
| Jan 2015 | $119.93 | $122.19 | $109.54 | $117.21 | -1.61% | 96,683,800 |
| Dec 2014 | $116.44 | $121.40 | $111.28 | $119.13 | +2.02% | 91,440,600 |
| Nov 2014 | $116.57 | $123.61 | $114.80 | $116.77 | +0.27% | 66,521,600 |
| Oct 2014 | $107.48 | $117.10 | $96.17 | $116.45 | +7.41% | 116,442,800 |
| Sep 2014 | $105.70 | $110.26 | $105.49 | $108.42 | +2.99% | 59,065,200 |
| Aug 2014 | $98.22 | $106.34 | $96.76 | $105.27 | +7.08% | 58,848,900 |
| Jul 2014 | $99.96 | $103.25 | $97.96 | $98.31 | -1.44% | 64,156,600 |
| Jun 2014 | $99.68 | $102.96 | $98.46 | $99.75 | +0.12% | 65,316,500 |
| May 2014 | $95.15 | $99.73 | $93.41 | $99.64 | +4.64% | 73,080,400 |
| Apr 2014 | $94.19 | $97.08 | $90.36 | $95.22 | +1.48% | 86,849,400 |
| Mar 2014 | $89.59 | $95.24 | $89.15 | $93.83 | +4.04% | 83,136,400 |
| Feb 2014 | $87.30 | $90.64 | $85.56 | $90.19 | +3.52% | 79,448,400 |
| Jan 2014 | $84.20 | $88.50 | $82.49 | $87.12 | +3.71% | 98,021,000 |
| Dec 2013 | $81.06 | $84.12 | $80.01 | $84.00 | +3.68% | 68,989,600 |
| Nov 2013 | $76.06 | $81.61 | $75.72 | $81.02 | +7.03% | 79,880,600 |
| Oct 2013 | $77.73 | $79.04 | $74.62 | $75.70 | -2.54% | 128,036,800 |
| Sep 2013 | $77.45 | $80.96 | $76.31 | $77.67 | +1.17% | 66,036,200 |
| Aug 2013 | $79.97 | $82.28 | $76.02 | $76.77 | -3.18% | 61,016,800 |
| Jul 2013 | $77.83 | $82.59 | $76.83 | $79.30 | +2.79% | 66,757,200 |
| Jun 2013 | $77.60 | $79.61 | $74.23 | $77.14 | -0.22% | 72,673,800 |
| May 2013 | $73.84 | $80.50 | $72.70 | $77.31 | +4.50% | 70,393,800 |
| Apr 2013 | $71.21 | $74.64 | $67.88 | $73.98 | +3.90% | 88,470,800 |
| Mar 2013 | $68.21 | $71.50 | $67.75 | $71.21 | +3.87% | 70,351,800 |
| Feb 2013 | $66.42 | $69.26 | $65.76 | $68.56 | +4.30% | 80,061,000 |
| Jan 2013 | $64.12 | $68.10 | $63.66 | $65.73 | +4.57% | 82,553,800 |
| Dec 2012 | $61.84 | $63.78 | $60.62 | $62.86 | +2.39% | 64,340,800 |
| Nov 2012 | $61.66 | $63.46 | $58.03 | $61.39 | -0.20% | 73,206,200 |
| Oct 2012 | $59.49 | $64.19 | $59.06 | $61.52 | +3.65% | 78,738,400 |
| Sep 2012 | $60.79 | $64.64 | $58.43 | $59.35 | -2.26% | 83,701,000 |
| Aug 2012 | $61.55 | $63.46 | $60.16 | $60.72 | -0.95% | 71,204,800 |
| Jul 2012 | $59.95 | $61.89 | $57.69 | $61.31 | +2.77% | 105,863,000 |
| Jun 2012 | $54.85 | $59.91 | $52.57 | $59.66 | +7.10% | 115,023,200 |
| May 2012 | $56.36 | $58.07 | $53.44 | $55.70 | -0.92% | 114,234,400 |
| Apr 2012 | $53.67 | $57.24 | $52.04 | $56.22 | +4.61% | 131,246,600 |
| Mar 2012 | $55.20 | $57.44 | $52.39 | $53.74 | -2.51% | 134,604,000 |
| Feb 2012 | $57.77 | $58.70 | $54.16 | $55.13 | -3.55% | 119,237,200 |
| Jan 2012 | $54.04 | $57.91 | $53.53 | $57.16 | +7.90% | 118,493,600 |
| Dec 2011 | $51.38 | $53.30 | $48.91 | $52.97 | +2.45% | 110,138,000 |
| Nov 2011 | $48.09 | $52.08 | $47.52 | $51.71 | +3.86% | 107,594,400 |
| Oct 2011 | $40.76 | $51.90 | $38.87 | $49.79 | +21.92% | 151,016,800 |
| Sep 2011 | $46.00 | $46.86 | $39.79 | $40.84 | -11.39% | 147,666,800 |
| Aug 2011 | $51.74 | $51.81 | $42.17 | $46.09 | -10.06% | 202,294,000 |
| Jul 2011 | $52.30 | $53.95 | $49.42 | $51.24 | -1.84% | 117,661,600 |
| Jun 2011 | $52.47 | $52.80 | $49.17 | $52.20 | -0.54% | 114,638,400 |
| May 2011 | $51.92 | $52.50 | $49.48 | $52.49 | +1.45% | 117,309,800 |
| Apr 2011 | $49.50 | $51.91 | $46.40 | $51.74 | +5.23% | 118,645,200 |
| Mar 2011 | $47.96 | $49.72 | $45.33 | $49.17 | +3.06% | 129,867,400 |
| Feb 2011 | $47.69 | $49.75 | $45.76 | $47.71 | +0.82% | 95,275,200 |
| Jan 2011 | $46.91 | $49.75 | $45.99 | $47.32 | +2.13% | 146,411,000 |
| Dec 2010 | $45.73 | $47.89 | $45.23 | $46.33 | +2.83% | 100,556,400 |
| Nov 2010 | $44.33 | $46.36 | $44.16 | $45.06 | +2.77% | 124,792,200 |
| Oct 2010 | $40.81 | $44.03 | $39.66 | $43.84 | +7.19% | 129,706,000 |
| Sep 2010 | $37.07 | $41.54 | $36.95 | $40.90 | +12.15% | 119,737,400 |
| Aug 2010 | $37.91 | $39.12 | $35.17 | $36.47 | -2.32% | 126,014,000 |
| Jul 2010 | $34.93 | $38.25 | $33.42 | $37.34 | +7.42% | 190,089,000 |
| Jun 2010 | $35.28 | $39.18 | $33.99 | $34.76 | -2.69% | 193,896,600 |
| May 2010 | $37.95 | $38.78 | $33.00 | $35.72 | -5.59% | 184,859,600 |
| Apr 2010 | $36.83 | $39.31 | $36.14 | $37.83 | +3.22% | 162,912,400 |
| Mar 2010 | $33.87 | $37.18 | $33.47 | $36.65 | +8.80% | 177,511,400 |
| Feb 2010 | $30.42 | $34.29 | $30.32 | $33.69 | +11.36% | 146,142,600 |
| Jan 2010 | $32.29 | $34.33 | $30.21 | $30.25 | -5.32% | 160,152,400 |
| Dec 2009 | $32.01 | $33.20 | $31.27 | $31.95 | +1.01% | 130,129,200 |
| Nov 2009 | $27.61 | $33.37 | $27.10 | $31.63 | +14.73% | 229,685,400 |
| Oct 2009 | $29.54 | $32.48 | $27.38 | $27.57 | -5.50% | 240,462,400 |
| Sep 2009 | $29.77 | $32.38 | $28.72 | $29.18 | -2.44% | 154,126,200 |
| Aug 2009 | $29.38 | $31.38 | $29.01 | $29.91 | +3.98% | 137,497,000 |
| Jul 2009 | $26.12 | $31.11 | $23.74 | $28.76 | +10.49% | 199,461,000 |
| Jun 2009 | $25.32 | $27.73 | $24.18 | $26.03 | +5.66% | 199,883,000 |
| May 2009 | $24.55 | $26.99 | $22.00 | $24.64 | +0.26% | 231,397,000 |
| Apr 2009 | $20.34 | $25.36 | $19.91 | $24.57 | +19.53% | 279,449,000 |
| Mar 2009 | $18.42 | $22.32 | $16.64 | $20.56 | +9.57% | 293,760,000 |
| Feb 2009 | $21.51 | $25.00 | $18.03 | $18.76 | -14.32% | 255,662,400 |
| Jan 2009 | $23.97 | $27.33 | $18.78 | $21.90 | -8.39% | 301,848,400 |
| Dec 2008 | $24.81 | $25.71 | $20.92 | $23.90 | -4.48% | 275,434,000 |
| Nov 2008 | $33.35 | $34.88 | $21.89 | $25.02 | -25.06% | 309,783,800 |
| Oct 2008 | $35.50 | $35.89 | $25.62 | $33.39 | -6.17% | 402,119,600 |
| Sep 2008 | $42.23 | $42.90 | $33.67 | $35.58 | -15.18% | 350,454,400 |
| Aug 2008 | $41.23 | $42.48 | $36.77 | $41.95 | +1.77% | 223,105,400 |
| Jul 2008 | $37.38 | $42.13 | $33.95 | $41.22 | +9.19% | 232,856,000 |
| Jun 2008 | $41.06 | $41.38 | $35.95 | $37.75 | -8.27% | 259,958,200 |
| May 2008 | $36.32 | $41.31 | $35.85 | $41.16 | +13.38% | 240,984,600 |
| Apr 2008 | $31.74 | $36.83 | $31.49 | $36.30 | +15.80% | 262,636,400 |
| Mar 2008 | $31.25 | $32.64 | $29.56 | $31.35 | +0.50% | 252,680,800 |
| Feb 2008 | $31.33 | $32.38 | $30.25 | $31.19 | 0.00% | 244,009,200 |
| Jan 2008 | $31.45 | $31.81 | $26.33 | $31.19 | -0.68% | 288,020,800 |
| Dec 2007 | $31.50 | $34.39 | $30.34 | $31.41 | -0.41% | 176,612,400 |
| Nov 2007 | $31.74 | $32.22 | $30.25 | $31.54 | -1.48% | 194,297,200 |
| Oct 2007 | $28.51 | $32.50 | $27.52 | $32.01 | +13.25% | 224,637,200 |
| Sep 2007 | $27.73 | $29.33 | $26.27 | $28.27 | +1.34% | 167,304,800 |
| Aug 2007 | $29.50 | $30.18 | $24.85 | $27.89 | -6.35% | 298,010,400 |
| Jul 2007 | $28.96 | $32.34 | $28.68 | $29.79 | +3.47% | 219,200,800 |
| Jun 2007 | $30.31 | $30.70 | $28.02 | $28.79 | -4.58% | 167,936,800 |
| May 2007 | $28.64 | $30.29 | $28.01 | $30.17 | +5.63% | 198,107,200 |
| Apr 2007 | $25.35 | $29.81 | $25.10 | $28.56 | +12.51% | 197,261,200 |
| Mar 2007 | $24.38 | $26.43 | $23.88 | $25.39 | +3.01% | 221,015,600 |
| Feb 2007 | $25.25 | $26.46 | $24.13 | $24.65 | -2.40% | 175,676,000 |
| Jan 2007 | $23.12 | $25.31 | $22.40 | $25.25 | +9.76% | 197,960,800 |
| Dec 2006 | $22.63 | $24.04 | $22.47 | $23.01 | +1.66% | 117,131,200 |
| Nov 2006 | $22.81 | $23.24 | $22.25 | $22.63 | -0.12% | 135,353,200 |
| Oct 2006 | $22.06 | $23.45 | $21.57 | $22.66 | +2.99% | 132,343,200 |
| Sep 2006 | $20.13 | $22.12 | $19.82 | $22.00 | +9.52% | 134,708,400 |
| Aug 2006 | $21.09 | $21.92 | $19.66 | $20.09 | -5.47% | 146,670,400 |
| Jul 2006 | $23.24 | $23.24 | $20.45 | $21.25 | -8.56% | 153,493,600 |
| Jun 2006 | $23.20 | $23.80 | $20.96 | $23.24 | +0.17% | 157,929,200 |
| May 2006 | $22.86 | $24.32 | $22.46 | $23.20 | +1.74% | 155,425,200 |
| Apr 2006 | $23.49 | $24.37 | $22.76 | $22.80 | -2.29% | 107,811,600 |
| Mar 2006 | $22.16 | $23.43 | $20.88 | $23.34 | +5.42% | 135,134,400 |
| Feb 2006 | $21.75 | $22.59 | $21.08 | $22.14 | +0.10% | 85,147,200 |
| Jan 2006 | $20.13 | $22.14 | $19.41 | $22.12 | +9.87% | 144,272,000 |
| Dec 2005 | $19.24 | $20.32 | $18.68 | $20.13 | +5.19% | 84,387,600 |
| Nov 2005 | $17.32 | $19.46 | $17.31 | $19.14 | +10.64% | 101,300,800 |
| Oct 2005 | $17.93 | $18.19 | $16.72 | $17.30 | -3.51% | 104,378,000 |
| Sep 2005 | $17.10 | $18.05 | $16.68 | $17.93 | +5.02% | 97,792,800 |
| Aug 2005 | $17.60 | $17.81 | $16.89 | $17.07 | -2.90% | 99,255,600 |
| Jul 2005 | $16.25 | $17.73 | $15.88 | $17.58 | +8.50% | 110,202,000 |
| Jun 2005 | $16.74 | $16.94 | $15.68 | $16.20 | -3.23% | 94,073,200 |
| May 2005 | $15.99 | $16.85 | $15.21 | $16.74 | +4.74% | 82,339,200 |
| Apr 2005 | $17.45 | $17.55 | $15.65 | $15.98 | -8.28% | 113,491,600 |
| Mar 2005 | $15.90 | $17.53 | $15.59 | $17.43 | +9.85% | 147,004,000 |
| Feb 2005 | $14.94 | $16.08 | $14.55 | $15.86 | +6.46% | 82,546,000 |
| Jan 2005 | $16.80 | $16.88 | $14.56 | $14.90 | -11.38% | 127,741,200 |
| Dec 2004 | $15.86 | $16.92 | $15.29 | $16.81 | +6.01% | 107,681,600 |
| Nov 2004 | $15.77 | $16.40 | $15.64 | $15.86 | +0.75% | 80,021,600 |
| Oct 2004 | $14.69 | $15.92 | $14.67 | $15.74 | +7.46% | 97,642,400 |
| Sep 2004 | $14.30 | $14.90 | $14.15 | $14.65 | +2.61% | 75,093,200 |
| Aug 2004 | $14.09 | $14.28 | $13.70 | $14.28 | +1.37% | 67,800,800 |
| Jul 2004 | $14.83 | $14.84 | $13.72 | $14.09 | -5.23% | 85,975,600 |
| Jun 2004 | $14.58 | $15.03 | $14.16 | $14.86 | +1.94% | 106,203,200 |
| May 2004 | $14.71 | $14.74 | $13.92 | $14.58 | -1.04% | 102,952,000 |
| Apr 2004 | $14.93 | $15.12 | $14.14 | $14.73 | -1.49% | 166,223,600 |
| Mar 2004 | $15.68 | $15.74 | $14.85 | $14.96 | -6.00% | 132,265,200 |
| Feb 2004 | $16.09 | $16.57 | $15.80 | $15.91 | -1.18% | 66,417,600 |
| Jan 2004 | $17.35 | $17.39 | $15.97 | $16.10 | -7.31% | 95,041,600 |
| Dec 2003 | $15.98 | $17.38 | $15.93 | $17.37 | +9.11% | 84,898,000 |
| Nov 2003 | $15.86 | $16.29 | $15.70 | $15.92 | +1.73% | 84,819,200 |
| Oct 2003 | $14.49 | $15.81 | $14.45 | $15.65 | +7.62% | 105,663,200 |
| Sep 2003 | $15.19 | $15.38 | $14.38 | $14.54 | -4.55% | 69,606,800 |
| Aug 2003 | $15.20 | $15.34 | $14.69 | $15.24 | 0.00% | 73,481,200 |
| Jul 2003 | $14.44 | $15.47 | $14.29 | $15.24 | +5.03% | 84,350,400 |
| Jun 2003 | $15.25 | $15.50 | $14.29 | $14.51 | -4.87% | 86,502,400 |
| May 2003 | $14.80 | $15.32 | $14.63 | $15.25 | +2.47% | 93,837,600 |
| Apr 2003 | $13.70 | $15.00 | $13.55 | $14.88 | +8.22% | 94,066,000 |
| Mar 2003 | $13.90 | $14.57 | $12.73 | $13.75 | -0.34% | 107,041,200 |
| Feb 2003 | $14.19 | $14.32 | $13.43 | $13.80 | -3.28% | 70,342,800 |
| Jan 2003 | $15.03 | $15.50 | $13.72 | $14.27 | -4.69% | 103,306,400 |
| Dec 2002 | $14.63 | $15.40 | $14.48 | $14.97 | +3.40% | 80,946,400 |
| Nov 2002 | $14.70 | $15.54 | $13.96 | $14.48 | -1.95% | 91,132,800 |
| Oct 2002 | $14.62 | $15.44 | $13.74 | $14.76 | +2.04% | 123,691,600 |
| Sep 2002 | $15.11 | $15.28 | $14.04 | $14.47 | -4.43% | 94,696,800 |
| Aug 2002 | $14.63 | $16.03 | $13.90 | $15.14 | +3.20% | 85,130,000 |
| Jul 2002 | $15.84 | $16.22 | $13.25 | $14.67 | -7.29% | 134,859,600 |
| Jun 2002 | $15.22 | $16.24 | $14.98 | $15.82 | +3.33% | 94,078,000 |
| May 2002 | $14.33 | $15.48 | $14.15 | $15.31 | +7.82% | 85,058,000 |
| Apr 2002 | $15.31 | $15.32 | $13.64 | $14.20 | -8.59% | 135,444,400 |
| Mar 2002 | $15.17 | $16.29 | $14.75 | $15.54 | +2.42% | 122,443,600 |
| Feb 2002 | $15.50 | $15.60 | $14.63 | $15.17 | -2.22% | 82,930,000 |
| Jan 2002 | $14.19 | $15.51 | $14.00 | $15.51 | +8.86% | 108,944,800 |
| Dec 2001 | $13.75 | $14.38 | $13.28 | $14.25 | +3.54% | 65,396,400 |
| Nov 2001 | $12.98 | $14.00 | $12.80 | $13.76 | +5.85% | 63,776,000 |
| Oct 2001 | $11.73 | $13.17 | $11.15 | $13.00 | +10.90% | 93,580,400 |
| Sep 2001 | $13.32 | $13.77 | $10.85 | $11.73 | -11.96% | 67,546,400 |
| Aug 2001 | $13.45 | $13.95 | $12.79 | $13.32 | -0.78% | 51,904,000 |
| Jul 2001 | $13.74 | $14.56 | $12.92 | $13.42 | -2.22% | 73,749,600 |
| Jun 2001 | $14.38 | $14.64 | $12.50 | $13.73 | -4.50% | 86,354,400 |
| May 2001 | $14.05 | $15.18 | $13.45 | $14.38 | +1.07% | 98,507,200 |
| Apr 2001 | $14.13 | $14.90 | $13.56 | $14.22 | +1.14% | 127,592,400 |
| Mar 2001 | $13.74 | $14.28 | $12.45 | $14.06 | +2.38% | 83,816,800 |
| Feb 2001 | $13.25 | $14.00 | $12.95 | $13.74 | +3.70% | 67,505,600 |
| Jan 2001 | $12.69 | $13.42 | $12.20 | $13.25 | +4.39% | 106,276,800 |
| Dec 2000 | $11.69 | $13.20 | $11.28 | $12.69 | +9.14% | 76,964,800 |
| Nov 2000 | $11.72 | $12.66 | $11.61 | $11.63 | -0.80% | 67,594,000 |
| Oct 2000 | $9.73 | $11.73 | $9.47 | $11.72 | +20.39% | 70,201,600 |
| Sep 2000 | $9.89 | $10.08 | $9.38 | $9.73 | -2.08% | 66,724,000 |
| Aug 2000 | $10.80 | $11.50 | $9.88 | $9.94 | -7.92% | 55,737,200 |
| Jul 2000 | $9.36 | $11.09 | $9.36 | $10.80 | +16.13% | 73,496,800 |
| Jun 2000 | $10.58 | $11.44 | $9.28 | $9.30 | -12.50% | 74,979,600 |
| May 2000 | $10.47 | $11.48 | $10.14 | $10.63 | +0.89% | 55,201,200 |
| Apr 2000 | $9.78 | $11.58 | $9.39 | $10.53 | +7.67% | 77,445,600 |
| Mar 2000 | $9.53 | $10.17 | $8.56 | $9.78 | +2.96% | 98,253,200 |
| Feb 2000 | $10.00 | $10.22 | $8.97 | $9.50 | -5.59% | 85,811,200 |
| Jan 2000 | $11.03 | $11.91 | $9.94 | $10.06 | -7.87% | 81,308,800 |
| Dec 1999 | $11.75 | $11.80 | $9.75 | $10.92 | -7.17% | 75,595,600 |
| Nov 1999 | $13.95 | $13.97 | $11.77 | $11.77 | -15.58% | 49,638,000 |
| Oct 1999 | $11.98 | $14.13 | $11.58 | $13.94 | +16.00% | 71,583,200 |
| Sep 1999 | $12.28 | $13.52 | $11.73 | $12.02 | -1.28% | 68,255,200 |
| Aug 1999 | $13.63 | $13.97 | $12.14 | $12.17 | -10.36% | 56,254,000 |
| Jul 1999 | $14.70 | $15.17 | $13.48 | $13.58 | -6.86% | 61,413,200 |
| Jun 1999 | $14.06 | $15.56 | $14.00 | $14.58 | +2.19% | 64,337,200 |
| May 1999 | $15.06 | $16.97 | $14.06 | $14.27 | -4.70% | 104,210,800 |
| Apr 1999 | $12.91 | $15.20 | $12.72 | $14.97 | +12.05% | 86,623,600 |
| Mar 1999 | $11.72 | $13.75 | $11.39 | $13.36 | +14.00% | 84,840,400 |
| Feb 1999 | $12.84 | $13.41 | $11.56 | $11.72 | -8.87% | 58,538,400 |
| Jan 1999 | $11.33 | $13.05 | $11.16 | $12.86 | +14.15% | 64,398,800 |
| Dec 1998 | $12.09 | $12.36 | $10.73 | $11.27 | -7.33% | 59,488,800 |
| Nov 1998 | $12.00 | $12.38 | $11.59 | $12.16 | +2.10% | 67,948,800 |
| Oct 1998 | $10.67 | $12.06 | $10.39 | $11.91 | +11.73% | 75,571,600 |
| Sep 1998 | $9.89 | $11.94 | $9.44 | $10.66 | +7.07% | 90,990,800 |
| Aug 1998 | $10.45 | $10.98 | $9.33 | $9.95 | -5.21% | 89,946,400 |
| Jul 1998 | $11.03 | $11.05 | $9.86 | $10.50 | -4.55% | 99,301,600 |
| Jun 1998 | $11.97 | $11.98 | $10.59 | $11.00 | -9.04% | 112,839,200 |
| May 1998 | $13.73 | $14.53 | $11.69 | $12.09 | -11.64% | 65,245,200 |
| Apr 1998 | $14.06 | $14.56 | $13.33 | $13.69 | -2.77% | 79,054,400 |
| Mar 1998 | $12.66 | $14.08 | $12.25 | $14.08 | +10.15% | 162,911,600 |
| Feb 1998 | $15.13 | $15.94 | $12.25 | $12.78 | -14.79% | 94,410,800 |
| Jan 1998 | $15.59 | $15.84 | $14.34 | $15.00 | -4.19% | 48,424,400 |
| Dec 1997 | $15.25 | $16.22 | $14.59 | $15.66 | +4.59% | 47,390,800 |
| Nov 1997 | $15.47 | $15.55 | $14.42 | $14.97 | -2.24% | 60,748,800 |
| Oct 1997 | $15.78 | $16.36 | $15.13 | $15.31 | -2.20% | 101,822,800 |
| Sep 1997 | $16.23 | $16.63 | $15.23 | $15.66 | -3.56% | 97,735,600 |
| Aug 1997 | $17.86 | $18.16 | $16.16 | $16.23 | -9.42% | 38,218,000 |
| Jul 1997 | $17.81 | $18.25 | $17.31 | $17.92 | +2.69% | 34,478,400 |
| Jun 1997 | $16.94 | $18.00 | $16.75 | $17.45 | +3.04% | 38,227,200 |
| May 1997 | $15.94 | $17.31 | $15.59 | $16.94 | +6.27% | 38,176,000 |
| Apr 1997 | $14.19 | $16.09 | $14.06 | $15.94 | +12.33% | 42,603,600 |
| Mar 1997 | $15.00 | $15.66 | $14.19 | $14.19 | -5.81% | 36,659,600 |
| Feb 1997 | $15.00 | $15.44 | $14.84 | $15.06 | +0.42% | 40,256,400 |
| Jan 1997 | $15.06 | $16.00 | $14.63 | $15.00 | -0.21% | 47,710,400 |
| Dec 1996 | $14.53 | $15.56 | $13.94 | $15.03 | +3.22% | 42,173,600 |
| Nov 1996 | $14.00 | $14.84 | $13.84 | $14.56 | +3.79% | 33,784,400 |
| Oct 1996 | $18.28 | $18.62 | $12.50 | $14.03 | -23.38% | 59,188,000 |
| Sep 1996 | $18.16 | $18.59 | $17.53 | $18.31 | +0.51% | 57,578,800 |
| Aug 1996 | $17.00 | $18.34 | $17.00 | $18.22 | +6.39% | 33,238,400 |
| Jul 1996 | $17.47 | $18.50 | $16.66 | $17.12 | -1.97% | 52,326,400 |
| Jun 1996 | $17.53 | $18.06 | $17.09 | $17.47 | -0.36% | 33,364,800 |
| May 1996 | $16.97 | $18.03 | $16.69 | $17.53 | +2.94% | 36,519,200 |
| Apr 1996 | $17.22 | $17.69 | $16.37 | $17.03 | -0.73% | 53,701,600 |
| Mar 1996 | $16.56 | $18.28 | $16.34 | $17.16 | +3.98% | 57,684,800 |
| Feb 1996 | $16.62 | $17.44 | $16.41 | $16.50 | -0.94% | 47,185,600 |
| Jan 1996 | $16.66 | $17.22 | $16.03 | $16.66 | +0.95% | 58,650,800 |
| Dec 1995 | $17.00 | $17.53 | $16.13 | $16.50 | -2.58% | 52,599,200 |
| Nov 1995 | $16.31 | $17.25 | $15.81 | $16.94 | +3.63% | 39,982,800 |
| Oct 1995 | $16.62 | $16.81 | $15.38 | $16.34 | -1.32% | 59,612,800 |
| Sep 1995 | $16.47 | $17.38 | $16.34 | $16.56 | +1.15% | 38,375,200 |
| Aug 1995 | $16.25 | $17.25 | $15.59 | $16.37 | +0.58% | 58,462,400 |
| Jul 1995 | $13.78 | $16.66 | $13.78 | $16.28 | +17.61% | 56,239,600 |
| Jun 1995 | $13.78 | $14.13 | $12.94 | $13.84 | 0.00% | 40,763,600 |
| May 1995 | $13.75 | $14.19 | $13.03 | $13.84 | +2.31% | 29,023,200 |
| Apr 1995 | $13.78 | $14.00 | $13.38 | $13.53 | -1.37% | 26,425,200 |
| Mar 1995 | $13.12 | $14.03 | $12.53 | $13.72 | +5.02% | 34,034,800 |
| Feb 1995 | $12.62 | $13.28 | $12.41 | $13.06 | +3.98% | 39,082,000 |
| Jan 1995 | $11.44 | $12.81 | $11.41 | $12.56 | +10.74% | 50,840,000 |
| Dec 1994 | $11.56 | $11.94 | $10.94 | $11.34 | -2.42% | 46,879,200 |
| Nov 1994 | $12.25 | $12.62 | $11.22 | $11.62 | -4.86% | 63,072,000 |
| Oct 1994 | $13.41 | $13.44 | $12.00 | $12.22 | -8.86% | 59,830,800 |
| Sep 1994 | $14.31 | $14.50 | $13.19 | $13.41 | -6.94% | 27,339,600 |
| Aug 1994 | $14.75 | $15.03 | $13.94 | $14.41 | -2.33% | 25,275,200 |
| Jul 1994 | $14.34 | $14.91 | $13.87 | $14.75 | +4.19% | 24,981,600 |
| Jun 1994 | $14.75 | $14.91 | $13.84 | $14.16 | -4.03% | 27,472,800 |
| May 1994 | $14.69 | $14.94 | $13.97 | $14.75 | 0.00% | 22,053,200 |
| Apr 1994 | $14.19 | $14.84 | $13.94 | $14.75 | +3.96% | 29,406,400 |
| Mar 1994 | $14.91 | $15.12 | $13.87 | $14.19 | -5.02% | 40,142,000 |
| Feb 1994 | $16.34 | $16.34 | $14.75 | $14.94 | -8.60% | 31,866,000 |
| Jan 1994 | $15.59 | $16.78 | $15.34 | $16.34 | +4.39% | 34,569,200 |
| Dec 1993 | $15.91 | $15.97 | $14.97 | $15.66 | -1.38% | 30,484,400 |
| Nov 1993 | $15.69 | $16.22 | $15.34 | $15.87 | +0.39% | 21,963,600 |
| Oct 1993 | $15.75 | $15.94 | $14.47 | $15.81 | +1.20% | 37,776,800 |
| Sep 1993 | $16.44 | $16.44 | $15.06 | $15.63 | -5.66% | 27,045,600 |
| Aug 1993 | $16.03 | $16.75 | $15.47 | $16.56 | +4.13% | 23,446,000 |
| Jul 1993 | $15.31 | $16.03 | $14.59 | $15.91 | +4.30% | 18,816,800 |
| Jun 1993 | $15.47 | $15.84 | $14.69 | $15.25 | -1.21% | 25,518,800 |
| May 1993 | $15.47 | $15.94 | $15.06 | $15.44 | +0.41% | 18,315,200 |
| Apr 1993 | $15.25 | $16.44 | $14.94 | $15.38 | +1.44% | 26,400,800 |
| Mar 1993 | $14.69 | $15.53 | $14.44 | $15.16 | +2.75% | 26,272,400 |
| Feb 1993 | $14.66 | $15.59 | $14.22 | $14.75 | +1.07% | 27,510,400 |
| Jan 1993 | $14.69 | $15.50 | $14.25 | $14.59 | -0.21% | 35,994,400 |
| Dec 1992 | $14.94 | $15.12 | $14.34 | $14.62 | -2.91% | 29,546,000 |
| Nov 1992 | $13.91 | $15.09 | $13.87 | $15.06 | +8.56% | 19,836,000 |
| Oct 1992 | $13.59 | $14.16 | $12.66 | $13.87 | +2.07% | 28,036,400 |
| Sep 1992 | $12.88 | $13.87 | $12.59 | $13.59 | +5.07% | 24,671,200 |
| Aug 1992 | $12.91 | $13.25 | $12.31 | $12.94 | -0.24% | 21,911,200 |
| Jul 1992 | $12.50 | $13.00 | $12.00 | $12.97 | +3.49% | 23,682,400 |
| Jun 1992 | $13.31 | $13.59 | $12.37 | $12.53 | -5.87% | 21,641,600 |
| May 1992 | $13.38 | $13.81 | $12.97 | $13.31 | 0.00% | 22,087,600 |
| Apr 1992 | $11.66 | $13.50 | $11.44 | $13.31 | +13.30% | 32,054,400 |
| Mar 1992 | $11.87 | $12.22 | $11.56 | $11.75 | -1.05% | 21,899,600 |
| Feb 1992 | $11.47 | $12.59 | $11.38 | $11.87 | +4.39% | 27,412,000 |
| Jan 1992 | $12.75 | $12.75 | $11.09 | $11.38 | -12.08% | 44,570,800 |
| Dec 1991 | $11.19 | $12.94 | $10.78 | $12.94 | +15.00% | 32,028,800 |
| Nov 1991 | $12.28 | $12.84 | $11.09 | $11.25 | -7.93% | 29,597,200 |
| Oct 1991 | $11.72 | $12.72 | $11.44 | $12.22 | +4.55% | 30,746,000 |
| Sep 1991 | $11.06 | $11.92 | $10.83 | $11.69 | +5.50% | 32,864,800 |
| Aug 1991 | $11.28 | $11.28 | $10.25 | $11.08 | -1.53% | 24,010,400 |
| Jul 1991 | $10.41 | $11.25 | $10.41 | $11.25 | +7.78% | 21,282,400 |
| Jun 1991 | $10.91 | $11.36 | $10.31 | $10.44 | -4.84% | 36,152,800 |
| May 1991 | $9.98 | $10.97 | $9.95 | $10.97 | +9.86% | 31,264,000 |
| Apr 1991 | $9.19 | $10.47 | $9.02 | $9.98 | +9.42% | 40,800,000 |
| Mar 1991 | $9.61 | $9.97 | $8.92 | $9.13 | -5.35% | 44,849,600 |
| Feb 1991 | $9.34 | $9.84 | $9.17 | $9.64 | +3.70% | 26,868,800 |
| Jan 1991 | $8.75 | $9.31 | $8.16 | $9.30 | +5.31% | 26,241,600 |
| Dec 1990 | $8.41 | $8.89 | $8.39 | $8.83 | +5.41% | 25,968,800 |
| Nov 1990 | $7.75 | $8.66 | $7.67 | $8.38 | +6.99% | 26,266,400 |
| Oct 1990 | $8.44 | $8.66 | $7.80 | $7.83 | -5.83% | 31,216,000 |
| Sep 1990 | $8.89 | $9.09 | $8.16 | $8.31 | -6.99% | 24,344,800 |
| Aug 1990 | $9.38 | $9.84 | $8.64 | $8.94 | -4.51% | 42,441,600 |
| Jul 1990 | $8.77 | $9.50 | $8.58 | $9.36 | +6.77% | 43,892,800 |
| Jun 1990 | $8.94 | $9.36 | $8.62 | $8.77 | -1.41% | 36,383,200 |
| May 1990 | $8.50 | $8.97 | $8.45 | $8.89 | +4.60% | 29,476,000 |
| Apr 1990 | $9.00 | $9.05 | $8.33 | $8.50 | -6.21% | 39,456,800 |
| Mar 1990 | $9.41 | $9.55 | $8.53 | $9.06 | -4.61% | 49,446,400 |
| Feb 1990 | $9.30 | $9.56 | $9.06 | $9.50 | +2.19% | 26,235,200 |
| Jan 1990 | $9.59 | $9.97 | $8.97 | $9.30 | -2.94% | 29,505,600 |
| Dec 1989 | $9.11 | $9.77 | $9.09 | $9.58 | +5.51% | 31,980,000 |
| Nov 1989 | $9.22 | $9.36 | $8.83 | $9.08 | -1.86% | 20,936,800 |
| Oct 1989 | $9.64 | $9.97 | $8.97 | $9.25 | -3.74% | 30,512,800 |
| Sep 1989 | $9.98 | $10.03 | $9.44 | $9.61 | -4.06% | 27,146,400 |
| Aug 1989 | $9.69 | $10.13 | $9.34 | $10.02 | +3.55% | 35,604,800 |
| Jul 1989 | $8.78 | $9.87 | $8.77 | $9.67 | +10.54% | 27,260,800 |
| Jun 1989 | $9.11 | $9.14 | $8.70 | $8.75 | -4.27% | 30,137,600 |
| May 1989 | $8.81 | $9.28 | $8.77 | $9.14 | +3.54% | 67,916,000 |
| Apr 1989 | $8.30 | $8.98 | $8.02 | $8.83 | +6.81% | 48,204,000 |
| Mar 1989 | $8.47 | $8.75 | $7.91 | $8.27 | -2.04% | 38,004,800 |
| Feb 1989 | $8.72 | $9.06 | $8.41 | $8.44 | -3.40% | 49,537,600 |
| Jan 1989 | $8.03 | $8.75 | $7.94 | $8.73 | +8.76% | 46,537,600 |
| Dec 1988 | $7.66 | $8.19 | $7.58 | $8.03 | +5.33% | 30,344,000 |
| Nov 1988 | $7.95 | $8.03 | $7.53 | $7.62 | -4.32% | 32,575,200 |
| Oct 1988 | $7.44 | $8.06 | $7.09 | $7.97 | +6.69% | 54,984,000 |
| Sep 1988 | $7.03 | $7.50 | $6.91 | $7.47 | +4.59% | 38,858,400 |
| Aug 1988 | $7.64 | $7.70 | $6.98 | $7.14 | -6.54% | 30,658,400 |
| Jul 1988 | $8.16 | $8.16 | $7.31 | $7.64 | -5.78% | 29,042,400 |
| Jun 1988 | $7.97 | $8.38 | $7.91 | $8.11 | +1.76% | 41,636,000 |
| May 1988 | $8.22 | $8.28 | $7.28 | $7.97 | -3.41% | 41,759,200 |
| Apr 1988 | $7.95 | $8.77 | $7.75 | $8.25 | +3.53% | 36,844,800 |
| Mar 1988 | $7.28 | $8.34 | $7.20 | $7.97 | +9.91% | 69,821,600 |
| Feb 1988 | $6.84 | $7.53 | $6.84 | $7.25 | +5.94% | 42,613,600 |
| Jan 1988 | $6.72 | $7.50 | $6.38 | $6.84 | +1.39% | 35,477,600 |
| Dec 1987 | $6.25 | $7.17 | $6.00 | $6.75 | +9.09% | 44,503,200 |
| Nov 1987 | $6.66 | $7.34 | $6.13 | $6.19 | -6.60% | 47,670,400 |
| Oct 1987 | $10.00 | $10.11 | $5.64 | $6.62 | -33.85% | 67,052,000 |
| Sep 1987 | $9.98 | $10.44 | $9.22 | $10.02 | +0.47% | 38,682,400 |
| Aug 1987 | $10.53 | $10.83 | $9.95 | $9.97 | -5.90% | 45,035,200 |
| Jul 1987 | $9.77 | $10.69 | $9.44 | $10.59 | +8.13% | 34,488,000 |
| Jun 1987 | $8.84 | $9.91 | $8.66 | $9.80 | +10.78% | 34,137,600 |
| May 1987 | $8.84 | $9.97 | $8.80 | $8.84 | -0.88% | 54,935,200 |
| Apr 1987 | $9.31 | $9.95 | $8.41 | $8.92 | -5.15% | 41,128,800 |
| Mar 1987 | $9.22 | $10.06 | $9.02 | $9.41 | +3.08% | 34,224,800 |
| Feb 1987 | $8.53 | $9.83 | $8.45 | $9.13 | +6.57% | 44,001,600 |
| Jan 1987 | $7.75 | $9.00 | $7.75 | $8.56 | +10.04% | 48,879,200 |
| Dec 1986 | $7.91 | $8.42 | $7.72 | $7.78 | -2.35% | 50,787,200 |
| Nov 1986 | $7.52 | $8.03 | $7.36 | $7.97 | +6.03% | 33,788,800 |
| Oct 1986 | $7.13 | $7.58 | $7.02 | $7.52 | +5.95% | 27,008,800 |
| Sep 1986 | $7.42 | $7.78 | $6.58 | $7.09 | -4.82% | 45,952,000 |
| Aug 1986 | $6.47 | $7.53 | $6.39 | $7.45 | +15.22% | 34,181,600 |
| Jul 1986 | $7.11 | $7.25 | $6.33 | $6.47 | -9.01% | 46,932,800 |
| Jun 1986 | $6.69 | $7.17 | $6.55 | $7.11 | +5.57% | 50,802,400 |
| May 1986 | $6.45 | $6.80 | $6.23 | $6.73 | +4.61% | 41,674,400 |
| Apr 1986 | $6.86 | $6.91 | $6.42 | $6.44 | -5.94% | 51,976,800 |
| Mar 1986 | $6.28 | $6.98 | $6.13 | $6.84 | +9.50% | 57,474,400 |
| Feb 1986 | $6.19 | $6.41 | $5.81 | $6.25 | +0.50% | 49,088,800 |
| Jan 1986 | $6.70 | $6.87 | $5.69 | $6.22 | -7.66% | 69,671,200 |
| Dec 1985 | $6.34 | $6.91 | $6.02 | $6.73 | +5.64% | 63,054,400 |
| Nov 1985 | $6.19 | $6.48 | $6.02 | $6.38 | +2.77% | 53,839,200 |
| Oct 1985 | $5.91 | $6.28 | $5.80 | $6.20 | +4.47% | 30,908,000 |
| Sep 1985 | $6.28 | $6.30 | $5.66 | $5.94 | -5.00% | 18,540,800 |
| Aug 1985 | $6.38 | $6.41 | $5.91 | $6.25 | -2.68% | 21,865,600 |
| Jul 1985 | $5.91 | $6.59 | $5.91 | $6.42 | +7.59% | 42,326,400 |
| Jun 1985 | $6.27 | $6.30 | $5.72 | $5.97 | -4.50% | 32,075,200 |
| May 1985 | $6.02 | $6.56 | $5.95 | $6.25 | +3.90% | 44,369,600 |
| Apr 1985 | $6.19 | $6.27 | $5.70 | $6.02 | -3.02% | 34,047,200 |
| Mar 1985 | $6.13 | $6.31 | $5.80 | $6.20 | +1.28% | 37,776,000 |
| Feb 1985 | $5.80 | $6.19 | $5.80 | $6.13 | +4.26% | 37,217,600 |
| Jan 1985 | $5.14 | $6.05 | $4.97 | $5.88 | +14.99% | 44,362,400 |
| Dec 1984 | $4.83 | $5.25 | $4.69 | $5.11 | +4.80% | 37,562,400 |
| Nov 1984 | $4.78 | $5.03 | $4.70 | $4.88 | +1.96% | 35,205,600 |
| Oct 1984 | $5.00 | $5.05 | $4.66 | $4.78 | -4.67% | 37,600,000 |
| Sep 1984 | $5.19 | $5.50 | $4.84 | $5.02 | -3.02% | 34,837,600 |
| Aug 1984 | $4.44 | $5.47 | $4.42 | $5.17 | +19.07% | 47,428,800 |
| Jul 1984 | $4.84 | $4.84 | $4.28 | $4.34 | -10.32% | 33,065,600 |
| Jun 1984 | $5.64 | $5.69 | $4.62 | $4.84 | -13.65% | 45,830,400 |
| May 1984 | $6.02 | $6.17 | $5.34 | $5.61 | -7.24% | 29,523,200 |
| Apr 1984 | $5.62 | $6.14 | $5.53 | $6.05 | +6.90% | 18,950,400 |
| Mar 1984 | $5.72 | $5.92 | $5.39 | $5.66 | -2.69% | 26,456,000 |
| Feb 1984 | $6.22 | $6.25 | $5.50 | $5.81 | -5.82% | 28,535,200 |
| Jan 1984 | $6.38 | $6.59 | $5.97 | $6.17 | -2.71% | 25,443,200 |
| Dec 1983 | $6.23 | $6.44 | $5.83 | $6.34 | +1.75% | 28,311,200 |
| Nov 1983 | $6.91 | $6.94 | $6.13 | $6.23 | -10.13% | 32,023,200 |
| Oct 1983 | $6.91 | $7.28 | $6.84 | $6.94 | -0.45% | 19,929,600 |
| Sep 1983 | $6.98 | $7.55 | $6.94 | $6.97 | -1.11% | 35,335,200 |
| Aug 1983 | $6.81 | $7.06 | $6.33 | $7.05 | +2.50% | 28,496,000 |
| Jul 1983 | $7.28 | $7.41 | $6.77 | $6.87 | -4.97% | 26,581,600 |
| Jun 1983 | $6.89 | $7.73 | $6.69 | $7.23 | +4.28% | 33,567,200 |
| May 1983 | $6.77 | $7.42 | $6.66 | $6.94 | +0.91% | 39,010,400 |
| Apr 1983 | $6.19 | $6.91 | $6.09 | $6.87 | +11.11% | 32,389,600 |
| Mar 1983 | $5.88 | $6.50 | $5.62 | $6.19 | +5.32% | 44,541,600 |
| Feb 1983 | $5.80 | $6.50 | $5.50 | $5.88 | +1.08% | 24,540,800 |
| Jan 1983 | $5.88 | $6.97 | $5.70 | $5.81 | -1.07% | 36,324,800 |
| Dec 1982 | $5.52 | $5.91 | $5.16 | $5.88 | +5.92% | 25,512,000 |
| Nov 1982 | $5.64 | $6.25 | $5.17 | $5.55 | -1.66% | 29,738,400 |
| Oct 1982 | $5.08 | $6.23 | $4.97 | $5.64 | +11.08% | 29,913,600 |
| Sep 1982 | $4.78 | $5.56 | $4.69 | $5.08 | +6.21% | 28,942,400 |
| Aug 1982 | $3.91 | $4.84 | $3.66 | $4.78 | +23.89% | 26,564,000 |
| Jul 1982 | $4.22 | $4.22 | $3.78 | $3.86 | -8.86% | 21,108,800 |
| Jun 1982 | $4.44 | $4.72 | $4.16 | $4.23 | -4.58% | 16,932,800 |
| May 1982 | $4.56 | $5.22 | $4.36 | $4.44 | -2.74% | 17,278,400 |
| Apr 1982 | $4.62 | $5.09 | $4.52 | $4.56 | -1.35% | 14,806,400 |
| Mar 1982 | $4.69 | $4.72 | $3.94 | $4.62 | -1.66% | 24,656,000 |
| Feb 1982 | $5.88 | $5.88 | $4.47 | $4.70 | -21.00% | 28,566,400 |
| Jan 1982 | $6.47 | $6.47 | $5.44 | $5.95 | -8.41% | 18,608,800 |
| Dec 1981 | $7.06 | $7.19 | $6.42 | $6.50 | -7.96% | 11,891,200 |
| Nov 1981 | $6.48 | $7.14 | $6.20 | $7.06 | +11.88% | 24,972,800 |
| Oct 1981 | $5.91 | $6.48 | $5.78 | $6.31 | +6.88% | 16,868,800 |
| Sep 1981 | $6.53 | $6.62 | $5.31 | $5.91 | -9.57% | 15,640,000 |
| Aug 1981 | $7.78 | $7.89 | $6.50 | $6.53 | -16.06% | 14,565,600 |
| Jul 1981 | $7.19 | $7.94 | $6.64 | $7.78 | +7.79% | 14,899,200 |
| Jun 1981 | $6.73 | $7.33 | $6.13 | $7.22 | +7.19% | 23,775,200 |
| May 1981 | $7.53 | $7.55 | $6.62 | $6.73 | -10.58% | 18,754,400 |
| Apr 1981 | $9.25 | $9.34 | $7.19 | $7.53 | -18.58% | 22,257,600 |
| Mar 1981 | $8.44 | $9.39 | $8.38 | $9.25 | +9.63% | 24,581,600 |
| Feb 1981 | $8.72 | $8.87 | $8.00 | $8.44 | -3.57% | 13,109,600 |
| Jan 1981 | $9.84 | $9.91 | $8.42 | $8.75 | -11.11% | 21,027,200 |
| Dec 1980 | $11.22 | $11.22 | $9.22 | $9.84 | -13.70% | 20,878,400 |
| Nov 1980 | $8.53 | $12.03 | $8.53 | $11.41 | +34.44% | 21,564,000 |
| Oct 1980 | $6.97 | $8.87 | $6.91 | $8.48 | +21.75% | 21,010,400 |
| Sep 1980 | $6.00 | $7.62 | $5.88 | $6.97 | +16.15% | 20,457,600 |
| Aug 1980 | $5.86 | $6.22 | $5.69 | $6.00 | +2.13% | 14,381,600 |
| Jul 1980 | $5.34 | $6.38 | $5.27 | $5.88 | +9.94% | 19,311,200 |
| Jun 1980 | $5.34 | $5.66 | $4.92 | $5.34 | 0.00% | 20,528,000 |
| May 1980 | $4.67 | $5.52 | $4.59 | $5.34 | +14.38% | 10,829,600 |
| Apr 1980 | $5.23 | $5.25 | $4.45 | $4.67 | -10.88% | 20,849,600 |
| Mar 1980 | $5.89 | $5.99 | $4.88 | $5.24 | -11.01% | 23,201,600 |
| Feb 1980 | $4.84 | $6.31 | $4.41 | $5.89 | +21.62% | 36,857,600 |
| Jan 1980 | $4.48 | $4.97 | $4.19 | $4.84 | – | 35,105,600 |
Seasonality
UNP 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 | 1.7% | 2.1% | -1.1% | 0.7% | 0.3% | 0.5% | 4.2% | 1.0% | -1.7% | 0.7% | 7.3% | 0.9% |
| Months up | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 1.6% | 13.3% | -8.4% | 11.1% | -2.0% | 3.6% | 7.4% | 3.4% | -9.5% | 11.7% | ||
| 2025 | 8.7% | 0.1% | -4.2% | -8.7% | 3.4% | 3.8% | -3.5% | 1.3% | 5.7% | -6.8% | 5.2% | 0.4% |
| 2024 | -0.7% | 4.5% | -3.1% | -3.6% | -1.3% | -2.8% | 9.0% | 4.3% | -3.8% | -5.8% | 5.4% | -6.3% |
| 2023 | -1.4% | 2.2% | -2.9% | -2.8% | -1.0% | 6.3% | 13.4% | -4.4% | -7.7% | 2.0% | 8.5% | 9.6% |
| 2022 | -2.9% | 1.1% | 11.1% | -14.2% | -5.6% | -3.0% | 6.6% | -0.7% | -13.2% | 1.2% | 10.3% | -4.2% |
| 2021 | -5.2% | 4.8% | 7.0% | 0.8% | 1.7% | -2.1% | -0.5% | -0.4% | -9.6% | 23.2% | -2.4% | 7.4% |
| 2020 | -0.8% | -10.4% | -11.7% | 13.3% | 6.9% | -0.5% | 2.5% | 11.6% | 2.3% | -10.0% | 15.7% | 2.0% |
| 2019 | 15.1% | 6.0% | -0.3% | 5.9% | -5.3% | 1.4% | 6.4% | -9.4% | 0.0% | 2.1% | 6.9% | 2.7% |
| 2018 | -0.4% | -1.9% | 3.2% | -0.6% | 7.4% | -0.8% | 5.8% | 1.0% | 8.1% | -10.2% | 5.7% | -10.1% |
| 2017 | 2.8% | 1.9% | -1.9% | 5.7% | -0.9% | -1.3% | -5.5% | 2.9% | 10.1% | -0.2% | 9.9% | 6.0% |