International Paper Stock Price History

NYSE: IPConsumer CyclicalPackaging & ContainersUSD

31.88+0.06 (+0.19%)

At close: Oct 8, 4:03 PM ET · Delayed 15 min

IP price history at a glance

The price history for International Paper (IP) on this page begins on December 29, 1969, when the stock closed at $8.93; it most recently closed at $31.88 on October 5, 2026. The highest price in this record is $63.39, reached on January 29, 2018; the latest close is 49.7% below that peak. Across the 56 complete calendar years in the table, IP finished higher in 33 and lower in 23. Its best year was 2009 (+115.4%) and its worst was 2008 (-60.3%).

Over roughly 57 years the share price changed +257.0%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, IP has lost 31.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1969: $63.39
Date of high: Jan 29, 2018
Low since 1969: $3.67
Date of low: Mar 2, 2009
52-week high: $50.25
52-week low: $29.26
Last close: $31.88

IP returns

1 week

-1.97%

1 month

-12.63%

3 months

-14.25%

6 months

-13.32%

Year to date

-19.07%

1 year

-31.68%

3 years

-9.47%

5 years

-40.28%

IP price return, excluding dividends.

IP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	43.34	31.88	50.25	29.26	-20.80%
2025	54.09	40.25	60.15	35.56	-23.84%
2024	37.27	52.85	60.36	32.70	+46.20%
2023	36.64	36.15	41.89	29.01	+4.39%
2022	48.87	34.63	50.23	30.69	-26.29%
2021	48.75	46.98	61.81	43.87	-0.22%
2020	41.66	47.08	49.23	24.98	+11.18%
2019	42.84	42.35	45.68	34.52	+5.82%
2018	58.43	40.02	63.39	35.56	-27.06%
2017	50.87	54.87	55.83	46.97	+9.20%
2016	34.00	50.25	51.78	30.78	+40.74%
2015	50.25	35.70	54.83	34.81	-29.19%
2014	45.70	50.42	52.77	41.32	+11.04%
2013	37.46	45.41	47.00	36.86	+19.02%
2012	28.89	38.15	38.19	25.49	+38.01%
2011	26.14	27.64	30.83	20.13	+8.66%
2010	25.15	25.44	27.32	18.05	+1.72%
2009	10.93	25.01	25.95	3.67	+115.45%
2008	28.97	11.61	31.54	9.53	-60.29%
2007	31.25	29.23	38.82	29.00	-8.21%
2006	31.92	31.85	35.47	28.66	+1.46%
2005	38.56	31.39	39.77	25.19	-19.98%
2004	41.47	39.22	42.03	34.67	-1.73%
2003	35.16	39.91	40.67	30.90	+21.35%
2002	38.33	32.89	43.15	29.28	-16.02%
2001	38.76	39.17	40.45	28.67	+2.76%
2000	54.75	38.11	56.03	24.57	-27.69%
1999	42.49	52.71	55.57	36.89	+25.94%
1998	39.87	41.85	51.60	33.15	-0.83%
1997	39.21	42.20	56.97	36.07	+10.21%
1996	36.19	38.29	41.68	33.27	+8.25%
1995	35.96	35.37	42.67	31.87	+0.50%
1994	33.91	35.20	37.59	28.31	+11.25%
1993	29.88	31.64	32.63	26.44	+1.69%
1992	32.57	31.11	36.66	27.32	-6.00%
1991	24.87	33.09	36.54	23.58	+33.73%
1990	26.62	24.75	27.90	19.96	-6.19%
1989	22.36	26.38	27.43	21.07	+21.83%
1988	18.15	21.65	23.06	17.04	+9.76%
1987	18.59	19.73	27.00	12.61	+11.00%
1986	11.44	17.77	18.71	11.29	+52.25%
1985	12.46	11.67	13.48	10.33	-5.44%
1984	13.83	12.34	13.98	10.74	-10.38%
1983	11.79	13.78	14.01	10.74	+21.96%
1982	8.81	11.29	12.05	7.65	+23.64%
1981	9.98	9.13	12.02	8.67	-8.21%
1980	9.02	9.95	11.18	7.12	+17.59%
1979	8.90	8.46	11.12	8.32	-0.69%
1978	9.37	8.52	11.50	8.20	-16.57%
1977	15.06	10.21	16.26	9.11	-36.48%
1976	14.27	16.08	18.62	13.51	+18.24%
1975	8.67	13.60	14.36	8.08	+61.80%
1974	12.20	8.41	12.72	7.38	-33.18%
1973	9.69	12.58	13.31	7.70	+28.66%
1972	8.14	9.78	9.86	7.76	+19.64%
1971	8.03	8.17	9.48	6.65	-0.71%
1970	8.96	8.23	9.34	6.62	-7.84%
1969*	8.93	8.93	8.96	8.64	0.00%

* Partial year: the record begins after the start of 1969; return measured from the first available close.

2026 return is year to date.

IP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	31.59	31.92	31.18	31.88	+0.19%	7.81M
Oct 7, 2026	31.86	32.09	31.37	31.82	-1.00%	5.17M
Oct 6, 2026	32.12	32.58	31.89	32.14	+0.28%	4.75M
Oct 5, 2026	31.55	32.29	31.11	32.05	+0.25%	6.68M
Oct 2, 2026	33.00	33.01	31.83	31.97	-1.69%	5.61M
Oct 1, 2026	32.75	32.98	31.90	32.52	-1.96%	6.50M
Sep 30, 2026	33.52	33.78	33.07	33.17	-0.45%	6.14M
Sep 29, 2026	33.84	34.03	32.88	33.32	-2.00%	5.46M
Sep 28, 2026	34.59	34.83	33.93	34.00	-2.91%	5.57M
Sep 25, 2026	35.22	35.44	34.76	35.02	+0.40%	4.47M
Sep 24, 2026	35.63	35.78	34.40	34.88	-2.30%	4.67M
Sep 23, 2026	35.79	36.28	35.68	35.70	-0.03%	3.80M
Sep 22, 2026	36.02	36.10	35.42	35.71	+1.08%	5.29M
Sep 21, 2026	35.48	36.26	35.27	35.33	+2.32%	4.82M
Sep 18, 2026	34.65	35.04	34.05	34.53	-2.87%	8.54M
Sep 17, 2026	34.80	35.84	34.16	35.55	+4.37%	8.83M
Sep 16, 2026	34.30	34.63	33.48	34.06	+0.21%	5.27M
Sep 15, 2026	34.32	34.60	33.64	33.99	-0.76%	6.08M
Sep 14, 2026	34.02	34.86	33.94	34.25	-0.32%	5.78M
Sep 11, 2026	35.12	35.13	34.21	34.36	+0.20%	4.59M
Sep 10, 2026	34.74	34.78	33.82	34.29	-1.01%	5.47M
Sep 9, 2026	36.38	36.57	34.64	34.64	-5.07%	4.04M
Sep 8, 2026	36.70	37.46	36.48	36.49	-2.01%	4.52M
Sep 4, 2026	36.39	37.76	36.36	37.24	+2.20%	3.91M
Sep 3, 2026	36.66	37.18	35.52	36.44	+0.39%	4.26M
Sep 2, 2026	36.70	37.38	36.13	36.30	-0.44%	5.00M
Sep 1, 2026	37.70	37.90	36.26	36.46	-3.88%	6.52M
Aug 31, 2026	39.07	39.20	37.80	37.93	-3.51%	4.88M
Aug 28, 2026	40.17	40.32	39.14	39.31	-1.43%	3.52M
Aug 27, 2026	40.71	41.19	39.82	39.88	-3.65%	4.01M
Aug 26, 2026	40.92	41.83	40.73	41.39	+0.98%	3.37M
Aug 25, 2026	41.17	41.25	40.50	40.99	-0.12%	3.66M
Aug 24, 2026	41.75	42.21	40.87	41.04	-1.08%	3.63M
Aug 21, 2026	41.11	41.70	40.43	41.49	+2.80%	3.12M
Aug 20, 2026	40.39	41.23	39.99	40.36	-1.70%	2.88M
Aug 19, 2026	40.65	41.65	40.48	41.06	+2.52%	3.09M
Aug 18, 2026	40.13	40.58	39.99	40.05	-0.52%	3.44M
Aug 17, 2026	40.31	40.54	39.92	40.26	-1.18%	2.82M
Aug 14, 2026	40.71	41.07	40.44	40.74	-0.92%	2.96M
Aug 13, 2026	41.50	41.73	40.85	41.12	-0.05%	3.84M
Aug 12, 2026	42.11	42.11	40.71	41.14	-1.58%	4.99M
Aug 11, 2026	41.06	41.97	40.86	41.80	+1.11%	3.43M
Aug 10, 2026	41.29	41.50	40.99	41.34	-0.58%	2.56M
Aug 7, 2026	40.33	41.88	40.03	41.58	+2.59%	3.59M
Aug 6, 2026	42.04	42.04	40.46	40.53	-4.07%	3.60M
Aug 5, 2026	41.51	42.87	41.51	42.25	-0.14%	5.30M
Aug 4, 2026	41.67	42.54	41.43	42.31	+2.07%	4.35M
Aug 3, 2026	41.73	42.15	41.12	41.45	+1.52%	4.31M
Jul 31, 2026	43.98	43.99	40.79	40.83	-5.38%	7.40M
Jul 30, 2026	44.02	44.02	42.04	43.15	+1.20%	7.36M
Jul 29, 2026	42.95	43.62	42.44	42.64	-3.29%	5.70M
Jul 28, 2026	43.57	44.82	43.35	44.09	+3.96%	7.24M
Jul 27, 2026	42.75	43.43	41.99	42.41	+0.59%	7.14M
Jul 24, 2026	37.75	42.32	37.71	42.16	+11.21%	11.98M
Jul 23, 2026	37.71	38.73	37.40	37.91	-0.47%	4.47M
Jul 22, 2026	36.42	38.20	36.40	38.09	+4.79%	5.02M
Jul 21, 2026	36.71	36.85	35.95	36.35	+0.28%	6.00M
Jul 20, 2026	37.79	37.82	36.22	36.25	-3.49%	5.82M
Jul 17, 2026	38.24	38.82	37.12	37.56	-0.82%	3.73M
Jul 16, 2026	36.87	37.92	36.72	37.87	+3.08%	4.49M
Jul 15, 2026	37.00	37.56	36.64	36.74	+0.66%	5.84M
Jul 14, 2026	36.87	37.06	35.87	36.50	-1.35%	5.41M
Jul 13, 2026	38.36	38.60	36.81	37.00	-2.45%	6.61M
Jul 10, 2026	37.62	38.60	37.28	37.93	+2.02%	5.04M
Jul 9, 2026	37.22	37.63	36.63	37.18	+1.39%	5.76M
Jul 8, 2026	37.51	37.51	35.99	36.67	-3.30%	4.87M
Jul 7, 2026	38.83	38.91	37.85	37.92	-1.71%	4.64M
Jul 6, 2026	38.33	38.82	38.06	38.58	-0.54%	4.14M
Jul 2, 2026	38.38	38.91	37.75	38.79	+1.17%	3.34M
Jul 1, 2026	38.02	39.03	37.89	38.34	+0.63%	4.20M
Jun 30, 2026	37.96	38.25	37.56	38.10	-0.34%	4.79M
Jun 29, 2026	38.24	38.38	37.42	38.23	-1.37%	4.77M
Jun 26, 2026	38.62	39.06	38.43	38.76	-0.67%	4.95M
Jun 25, 2026	38.80	39.82	38.40	39.02	+1.88%	6.97M
Jun 24, 2026	37.06	38.67	36.83	38.30	+4.76%	6.01M
Jun 23, 2026	36.25	37.21	36.12	36.56	-0.89%	4.95M
Jun 22, 2026	37.16	37.74	36.86	36.89	+0.19%	8.20M
Jun 18, 2026	36.36	37.83	36.36	36.82	+1.83%	11.52M
Jun 17, 2026	36.08	37.31	35.85	36.16	+0.03%	6.90M
Jun 16, 2026	36.52	37.15	35.92	36.15	-0.66%	5.30M
Jun 15, 2026	37.08	37.81	36.32	36.39	+0.66%	7.48M
Jun 12, 2026	35.44	36.22	34.64	36.15	+3.43%	9.35M
Jun 11, 2026	31.81	35.23	31.81	34.95	+9.73%	9.75M
Jun 10, 2026	33.85	34.02	31.78	31.85	-6.65%	6.30M
Jun 9, 2026	33.17	34.13	32.79	34.12	+3.83%	5.66M
Jun 8, 2026	33.25	33.43	32.66	32.86	-2.23%	3.92M
Jun 5, 2026	33.54	34.29	33.17	33.61	-0.80%	5.15M
Jun 4, 2026	34.05	34.53	33.39	33.88	+1.44%	5.37M
Jun 3, 2026	33.42	33.86	33.08	33.40	-1.27%	5.03M
Jun 2, 2026	33.39	34.27	33.22	33.83	+0.42%	5.58M
Jun 1, 2026	32.94	33.83	32.32	33.69	+0.66%	6.01M
May 29, 2026	32.94	33.83	32.67	33.47	+0.45%	8.82M
May 28, 2026	32.00	33.47	31.60	33.32	+2.78%	4.94M
May 27, 2026	32.32	32.74	31.99	32.42	+1.44%	4.59M
May 26, 2026	31.69	32.10	31.54	31.96	+2.14%	4.95M
May 22, 2026	31.19	31.49	30.94	31.29	-0.67%	6.17M
May 21, 2026	30.56	32.00	30.18	31.50	+2.01%	6.17M
May 20, 2026	29.55	30.90	29.26	30.88	+5.11%	6.55M
May 19, 2026	30.25	30.35	29.36	29.38	-3.36%	5.02M
May 18, 2026	30.45	31.09	30.33	30.40	+0.46%	5.75M
May 15, 2026	31.26	31.51	30.13	30.26	-4.24%	6.55M
May 14, 2026	32.35	32.37	31.53	31.60	-1.19%	6.71M
May 13, 2026	32.76	33.27	31.94	31.98	-2.71%	5.73M
May 12, 2026	32.77	33.16	32.14	32.87	+1.23%	5.47M
May 11, 2026	33.01	33.01	32.45	32.47	-1.70%	4.69M
May 8, 2026	33.24	33.41	32.72	33.03	-0.15%	4.92M
May 7, 2026	33.72	34.12	33.03	33.08	-1.31%	6.41M
May 6, 2026	32.82	33.77	32.61	33.52	+5.21%	9.52M
May 5, 2026	31.58	32.25	31.16	31.86	+2.12%	7.69M
May 4, 2026	32.42	33.10	31.13	31.20	-1.76%	7.54M
May 1, 2026	30.72	32.12	30.17	31.76	+4.40%	13.28M
Apr 30, 2026	31.59	32.00	29.45	30.42	-9.41%	18.06M
Apr 29, 2026	33.85	34.12	33.30	33.58	-1.29%	8.28M
Apr 28, 2026	32.91	34.25	32.37	34.02	+4.20%	8.24M
Apr 27, 2026	32.59	33.28	32.13	32.65	0.00%	9.65M
Apr 24, 2026	33.38	33.59	32.53	32.65	-2.65%	7.84M
Apr 23, 2026	33.45	34.08	33.32	33.54	+0.63%	10.06M
Apr 22, 2026	35.91	35.93	32.92	33.33	-5.95%	8.04M
Apr 21, 2026	37.01	37.20	35.24	35.44	-3.93%	4.27M
Apr 20, 2026	37.18	37.57	36.76	36.89	-0.65%	6.23M
Apr 17, 2026	36.82	38.06	36.66	37.13	+2.60%	6.01M
Apr 16, 2026	36.46	36.84	36.16	36.19	-0.88%	5.69M
Apr 15, 2026	36.56	36.87	36.25	36.51	-0.08%	3.63M
Apr 14, 2026	36.82	37.05	36.35	36.54	-0.30%	4.64M
Apr 13, 2026	36.28	36.71	35.62	36.65	+0.41%	6.37M
Apr 10, 2026	36.98	37.34	36.43	36.50	-0.76%	4.26M
Apr 9, 2026	36.52	37.21	36.27	36.78	-0.78%	6.50M
Apr 8, 2026	36.79	37.08	36.32	37.07	+7.32%	9.72M
Apr 7, 2026	34.68	34.71	34.19	34.54	-1.12%	5.52M
Apr 6, 2026	34.47	35.40	34.47	34.93	+0.40%	8.07M
Apr 2, 2026	34.65	35.40	33.88	34.79	-2.44%	7.66M
Apr 1, 2026	36.00	36.48	35.34	35.66	-0.11%	6.19M
Mar 31, 2026	35.62	35.91	34.80	35.70	+2.00%	12.07M
Mar 30, 2026	35.50	35.79	34.93	35.00	-1.27%	5.74M
Mar 27, 2026	35.82	36.45	35.42	35.45	-1.94%	5.54M
Mar 26, 2026	36.10	37.00	35.77	36.15	-0.88%	6.50M
Mar 25, 2026	36.67	36.95	35.76	36.47	+0.91%	5.87M
Mar 24, 2026	35.03	36.79	35.03	36.14	+1.63%	8.42M
Mar 23, 2026	34.63	36.28	34.26	35.56	+5.33%	9.05M
Mar 20, 2026	34.07	34.35	33.57	33.76	-0.71%	12.47M
Mar 19, 2026	35.07	35.19	33.65	34.00	-5.29%	9.73M
Mar 18, 2026	36.79	36.99	35.81	35.90	-3.99%	5.22M
Mar 17, 2026	38.14	38.43	37.38	37.39	-0.40%	3.55M
Mar 16, 2026	37.65	37.95	37.11	37.54	+0.78%	4.22M
Mar 13, 2026	36.62	38.29	36.62	37.25	+4.49%	8.72M
Mar 12, 2026	38.25	38.65	35.45	35.65	-7.79%	6.26M
Mar 11, 2026	39.15	39.33	38.45	38.66	-1.10%	3.16M
Mar 10, 2026	38.39	39.82	37.79	39.09	+1.82%	5.45M
Mar 9, 2026	38.77	38.83	37.02	38.39	-2.88%	10.30M
Mar 6, 2026	40.69	40.84	39.22	39.53	-4.31%	5.95M
Mar 5, 2026	42.21	42.66	40.86	41.31	-2.98%	4.33M
Mar 4, 2026	41.82	43.06	41.27	42.58	+1.26%	5.25M
Mar 3, 2026	41.80	42.34	40.68	42.05	-1.96%	4.25M
Mar 2, 2026	42.58	43.00	41.82	42.89	-1.52%	4.17M
Feb 27, 2026	42.46	43.77	42.16	43.55	+0.97%	6.10M
Feb 26, 2026	43.18	43.66	42.09	43.13	-1.21%	6.85M
Feb 25, 2026	44.04	44.25	41.84	43.66	-0.82%	8.75M
Feb 24, 2026	44.08	45.16	43.95	44.02	-0.88%	5.57M
Feb 23, 2026	43.26	44.66	42.65	44.41	-5.25%	8.26M
Feb 20, 2026	46.85	47.80	46.39	46.87	+0.02%	5.92M
Feb 19, 2026	48.55	48.72	46.70	46.86	-3.34%	7.07M
Feb 18, 2026	49.02	49.61	48.45	48.48	-1.16%	4.92M
Feb 17, 2026	48.90	49.39	47.81	49.05	-0.10%	5.01M
Feb 13, 2026	49.13	49.58	48.60	49.10	-0.14%	3.96M
Feb 12, 2026	49.19	50.25	48.65	49.17	-0.04%	8.22M
Feb 11, 2026	48.55	49.32	48.17	49.19	+2.48%	6.52M
Feb 10, 2026	47.64	48.13	47.07	48.00	+1.05%	7.60M
Feb 9, 2026	46.24	47.84	45.48	47.50	+1.98%	8.73M
Feb 6, 2026	44.81	46.99	44.50	46.58	+4.98%	7.55M
Feb 5, 2026	44.26	44.58	43.29	44.37	-0.72%	11.03M
Feb 4, 2026	42.09	45.26	42.03	44.69	+6.25%	14.75M
Feb 3, 2026	40.98	42.98	40.71	42.06	+3.37%	10.69M
Feb 2, 2026	39.86	41.26	39.59	40.69	+0.92%	7.95M
Jan 30, 2026	38.61	40.65	38.61	40.32	+3.38%	10.16M
Jan 29, 2026	41.86	42.55	37.45	39.00	-6.00%	19.15M
Jan 28, 2026	42.25	42.62	41.34	41.49	-1.68%	14.32M
Jan 27, 2026	42.90	43.02	42.14	42.20	-1.86%	6.28M
Jan 26, 2026	43.40	43.68	42.56	43.00	-0.09%	7.30M
Jan 23, 2026	41.62	43.57	41.33	43.04	+2.87%	15.89M
Jan 22, 2026	43.01	43.15	41.76	41.84	-2.22%	9.12M
Jan 21, 2026	42.09	43.24	41.87	42.79	+2.71%	7.01M
Jan 20, 2026	42.56	42.75	41.50	41.66	-3.90%	7.09M
Jan 16, 2026	43.30	43.54	42.88	43.35	-0.71%	3.92M
Jan 15, 2026	42.85	43.84	42.58	43.66	+1.91%	5.13M
Jan 14, 2026	43.02	43.49	42.32	42.84	+0.66%	5.02M
Jan 13, 2026	42.46	42.83	42.24	42.56	+0.47%	3.90M
Jan 12, 2026	42.71	43.02	42.17	42.36	-2.26%	4.11M
Jan 9, 2026	42.43	43.41	41.63	43.34	+2.99%	4.42M
Jan 8, 2026	39.64	42.45	39.45	42.08	+6.37%	5.77M
Jan 7, 2026	41.32	41.59	39.47	39.56	-3.51%	5.95M
Jan 6, 2026	40.44	41.54	40.19	41.00	+1.18%	5.77M
Jan 5, 2026	40.23	40.85	39.92	40.52	+0.67%	5.70M
Jan 2, 2026	39.52	40.49	39.09	40.25	+2.18%	3.45M
Dec 31, 2025	39.62	39.83	39.38	39.39	-0.86%	2.52M
Dec 30, 2025	39.72	39.93	39.62	39.73	-0.33%	2.07M
Dec 29, 2025	39.80	39.90	39.49	39.86	-0.08%	2.94M
Dec 26, 2025	39.41	39.91	39.26	39.89	+1.32%	2.50M
Dec 24, 2025	39.31	39.44	39.03	39.37	-0.23%	1.06M
Dec 23, 2025	39.41	39.61	38.99	39.46	+0.43%	3.32M
Dec 22, 2025	38.28	39.29	38.15	39.29	+2.75%	4.49M
Dec 19, 2025	38.45	38.55	38.03	38.24	-0.93%	9.27M
Dec 18, 2025	38.98	39.24	38.36	38.60	-0.23%	3.49M
Dec 17, 2025	38.41	39.10	38.24	38.69	+0.21%	3.50M
Dec 16, 2025	38.73	38.98	38.42	38.61	+0.03%	3.92M
Dec 15, 2025	38.80	38.88	38.40	38.60	+0.16%	4.47M
Dec 12, 2025	39.23	39.23	38.41	38.54	-1.31%	8.58M
Dec 11, 2025	39.22	39.81	39.00	39.05	-0.18%	6.12M
Dec 10, 2025	37.81	39.20	37.47	39.12	+4.10%	6.78M
Dec 9, 2025	38.27	38.53	37.54	37.58	-2.41%	4.60M
Dec 8, 2025	38.92	39.08	38.37	38.51	-1.41%	3.72M
Dec 5, 2025	38.95	39.66	38.68	39.06	-0.18%	3.40M
Dec 4, 2025	39.16	39.48	38.94	39.13	-0.23%	4.44M
Dec 3, 2025	38.20	39.24	38.07	39.22	+3.62%	4.95M
Dec 2, 2025	38.68	38.69	37.40	37.85	-3.42%	6.19M
Dec 1, 2025	39.20	39.47	38.81	39.19	-0.73%	3.20M
Nov 28, 2025	39.14	39.70	38.98	39.48	+0.30%	1.68M
Nov 26, 2025	39.03	39.45	38.67	39.36	+0.59%	3.30M
Nov 25, 2025	37.89	39.32	37.89	39.13	+4.10%	5.15M
Nov 24, 2025	38.30	38.50	37.55	37.59	-0.21%	8.74M
Nov 21, 2025	35.88	38.10	35.82	37.67	+5.81%	5.53M
Nov 20, 2025	36.59	36.83	35.56	35.60	-2.17%	4.37M
Nov 19, 2025	36.87	37.10	35.98	36.39	-1.25%	4.07M
Nov 18, 2025	36.67	37.56	36.51	36.85	+0.44%	5.34M
Nov 17, 2025	37.21	37.28	36.60	36.69	-1.77%	4.24M
Nov 14, 2025	37.11	37.39	36.63	37.35	-1.43%	3.71M
Nov 13, 2025	38.38	38.98	37.78	37.89	-0.73%	4.02M
Nov 12, 2025	38.65	39.06	38.14	38.17	-0.86%	4.44M
Nov 11, 2025	38.19	38.72	38.02	38.50	+1.50%	4.03M
Nov 10, 2025	38.10	38.16	37.03	37.93	-0.45%	5.07M
Nov 7, 2025	36.58	38.18	36.37	38.10	+4.27%	6.32M
Nov 6, 2025	36.32	36.60	35.79	36.54	+0.61%	5.05M
Nov 5, 2025	36.55	36.67	35.86	36.32	-0.66%	7.43M
Nov 4, 2025	36.58	36.86	36.30	36.56	-1.00%	7.13M
Nov 3, 2025	38.14	38.37	36.68	36.93	-4.43%	8.04M
Oct 31, 2025	38.34	39.49	37.70	38.64	+0.03%	10.40M
Oct 30, 2025	42.68	43.03	37.75	38.63	-12.66%	16.29M
Oct 29, 2025	46.56	46.56	44.06	44.23	-6.15%	7.38M
Oct 28, 2025	48.05	48.19	47.01	47.13	-2.20%	4.44M
Oct 27, 2025	48.87	49.00	48.09	48.19	-1.39%	3.73M
Oct 24, 2025	49.56	49.69	48.54	48.87	-0.47%	3.86M
Oct 23, 2025	47.03	49.30	46.94	49.10	+2.40%	4.57M
Oct 22, 2025	47.49	48.57	47.41	47.95	+0.57%	2.72M
Oct 21, 2025	47.82	48.64	47.29	47.68	-0.44%	3.30M
Oct 20, 2025	46.84	47.98	46.61	47.89	+2.81%	3.29M
Oct 17, 2025	47.17	47.38	46.25	46.58	-0.13%	4.81M
Oct 16, 2025	47.05	47.10	46.19	46.64	-0.64%	3.57M
Oct 15, 2025	46.74	47.10	46.46	46.94	+0.58%	3.90M
Oct 14, 2025	45.35	47.17	45.11	46.67	+2.23%	4.88M
Oct 13, 2025	45.90	46.38	45.07	45.65	-0.09%	4.24M
Oct 10, 2025	46.58	46.81	45.38	45.69	-1.57%	6.37M
Oct 9, 2025	46.88	47.08	46.16	46.42	-0.51%	3.21M
Oct 8, 2025	45.91	46.78	45.50	46.66	—	3.57M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IP chart for longer ranges.