SM Energy Stock Price History

NYSE: SMEnergyOil & Gas ProductionUSD

37.00-0.08 (-0.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SM price history at a glance

The price history for SM Energy (SM) on this page begins on December 14, 1992, when the stock closed at $2.75; it most recently closed at $37.00 on October 5, 2026. The highest price in this record is $94.00, reached on December 2, 2013; the latest close is 60.6% below that peak. Across the 33 complete calendar years in the table, SM finished higher in 22 and lower in 11. Its best year was 2021 (+381.7%) and its worst was 2014 (-53.2%).

Over roughly 34 years the share price changed +1245.5%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, SM has gained 52.1%. 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 1992: $94.00
Date of high: Dec 2, 2013
Low since 1992: $0.90
Date of low: Mar 16, 2020
52-week high: $41.56
52-week low: $17.45
Last close: $37.00

SM returns

1 week

+4.99%

1 month

-2.58%

3 months

+33.05%

6 months

+30.37%

Year to date

+97.86%

1 year

+52.08%

3 years

-11.86%

5 years

+27.19%

SM price return, excluding dividends.

SM annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	17.78	37.00	41.56	17.45	+93.41%
2025	43.35	19.13	44.95	17.58	-52.86%
2024	38.25	40.58	53.26	34.76	+4.80%
2023	29.74	38.72	43.73	24.66	+11.17%
2022	32.76	34.83	54.97	28.91	+18.15%
2021	8.42	29.48	38.25	5.89	+381.70%
2020	11.69	6.12	12.40	0.90	-48.27%
2019	19.31	11.83	21.19	6.85	-28.86%
2018	24.15	16.63	33.76	13.15	-24.68%
2017	35.76	22.08	36.77	12.29	-35.96%
2016	16.19	34.48	43.09	6.99	+75.38%
2015	35.76	19.66	60.28	18.06	-48.76%
2014	82.84	38.37	90.38	29.41	-53.17%
2013	55.59	81.94	94.00	53.13	+49.47%
2012	78.14	54.82	84.40	39.44	-25.01%
2011	59.94	73.10	88.50	53.45	+24.05%
2010	37.65	58.93	59.82	30.70	+72.11%
2009	20.27	34.24	38.05	11.21	+56.13%
2008	37.30	21.93	65.58	14.76	-42.15%
2007	34.61	37.91	44.50	31.20	+2.90%
2006	39.85	36.84	45.59	33.43	+0.08%
2005	19.64	36.81	41.14	19.45	+76.38%
2004	14.52	20.87	21.50	13.87	+43.78%
2003	12.58	14.52	14.88	11.90	+13.18%
2002	9.73	12.83	13.68	9.37	+22.73%
2001	14.94	10.45	17.50	7.29	-37.26%
2000	5.75	16.66	17.16	5.59	+169.19%
1999	4.58	6.19	7.45	3.72	+33.78%
1998	7.66	4.63	9.91	3.75	-46.86%
1997	6.19	8.70	11.50	6.00	+40.66%
1996	3.59	6.19	6.84	3.38	+76.79%
1995	3.31	3.50	3.75	2.72	+5.66%
1994	3.13	3.31	3.59	2.72	+8.16%
1993	2.81	3.06	4.50	2.78	+6.52%
1992*	2.75	2.88	2.88	2.75	+4.55%

* Partial year: the record begins after the start of 1992; return measured from the first available close.

2026 return is year to date.

SM daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	36.92	37.72	36.64	37.00	-0.22%	1.93M
Oct 8, 2026	36.64	37.35	36.35	37.08	+5.19%	4.38M
Oct 7, 2026	35.46	35.88	34.68	35.25	+0.43%	2.35M
Oct 6, 2026	34.90	35.34	34.46	35.10	+0.14%	2.34M
Oct 5, 2026	35.27	35.82	34.49	35.05	-0.54%	2.43M
Oct 2, 2026	34.23	35.35	34.13	35.24	+0.51%	2.02M
Oct 1, 2026	33.63	35.15	33.53	35.06	+3.79%	2.61M
Sep 30, 2026	33.22	34.90	33.04	33.78	+2.02%	4.06M
Sep 29, 2026	32.71	33.55	32.55	33.11	-1.31%	3.42M
Sep 28, 2026	34.50	34.75	33.47	33.55	-1.06%	3.68M
Sep 25, 2026	34.40	34.86	33.59	33.91	-3.39%	3.06M
Sep 24, 2026	34.83	35.64	34.50	35.10	+2.30%	3.99M
Sep 23, 2026	34.43	35.24	33.94	34.31	+1.15%	3.53M
Sep 22, 2026	34.18	34.90	33.86	33.92	-2.39%	4.21M
Sep 21, 2026	35.91	36.22	34.59	34.75	-6.00%	4.96M
Sep 18, 2026	36.87	37.32	36.47	36.97	0.00%	7.49M
Sep 17, 2026	37.57	38.31	36.90	36.97	-3.12%	7.05M
Sep 16, 2026	39.99	40.21	37.96	38.16	-7.58%	5.83M
Sep 15, 2026	39.00	41.56	39.00	41.29	+5.79%	4.82M
Sep 14, 2026	39.00	39.96	38.76	39.03	+2.44%	4.55M
Sep 11, 2026	37.49	38.25	37.42	38.10	-0.21%	3.52M
Sep 10, 2026	38.60	38.88	37.55	38.18	+0.53%	2.80M
Sep 9, 2026	38.50	38.69	37.97	37.98	+0.58%	3.26M
Sep 8, 2026	37.30	38.45	37.27	37.76	+3.62%	4.80M
Sep 4, 2026	36.92	37.13	36.28	36.44	-3.09%	2.12M
Sep 3, 2026	37.72	38.31	37.46	37.60	-1.80%	4.02M
Sep 2, 2026	37.50	38.94	37.45	38.29	+0.66%	3.18M
Sep 1, 2026	38.15	38.20	37.32	38.04	+2.31%	2.20M
Aug 31, 2026	37.78	38.02	36.75	37.18	+1.53%	5.45M
Aug 28, 2026	36.91	37.05	36.15	36.62	-0.52%	4.48M
Aug 27, 2026	35.51	36.89	35.07	36.81	+4.10%	3.58M
Aug 26, 2026	34.85	36.23	34.48	35.36	-0.90%	3.38M
Aug 25, 2026	35.29	36.27	35.20	35.68	-2.14%	2.43M
Aug 24, 2026	36.61	36.87	35.63	36.46	-1.99%	3.19M
Aug 21, 2026	37.81	38.15	36.84	37.20	-1.17%	2.99M
Aug 20, 2026	37.02	38.25	36.98	37.64	+4.15%	4.93M
Aug 19, 2026	35.91	36.72	35.67	36.14	+1.83%	3.61M
Aug 18, 2026	36.01	36.14	35.16	35.49	+0.03%	2.92M
Aug 17, 2026	33.95	35.50	33.83	35.48	+5.13%	3.68M
Aug 14, 2026	32.72	34.28	32.72	33.75	+4.10%	4.11M
Aug 13, 2026	32.42	32.62	31.59	32.42	0.00%	3.99M
Aug 12, 2026	32.42	32.67	32.13	32.42	-0.28%	2.92M
Aug 11, 2026	31.49	32.62	31.49	32.51	+2.36%	3.41M
Aug 10, 2026	29.63	31.88	29.63	31.76	+9.97%	5.17M
Aug 7, 2026	28.32	29.61	28.21	28.88	+0.63%	3.98M
Aug 6, 2026	30.60	30.60	28.20	28.70	-1.10%	9.67M
Aug 5, 2026	31.10	31.13	28.96	29.02	-6.54%	4.90M
Aug 4, 2026	30.85	31.66	30.52	31.05	-2.76%	2.82M
Aug 3, 2026	31.37	32.07	30.92	31.93	-1.81%	2.97M
Jul 31, 2026	32.00	32.55	31.59	32.52	+2.81%	2.52M
Jul 30, 2026	30.96	31.79	30.95	31.63	-0.28%	1.91M
Jul 29, 2026	31.08	31.87	30.68	31.72	+6.98%	2.92M
Jul 28, 2026	30.63	30.68	29.34	29.65	-2.15%	2.74M
Jul 27, 2026	31.72	32.25	30.28	30.30	-8.71%	3.68M
Jul 24, 2026	33.42	33.92	32.94	33.19	-0.95%	2.98M
Jul 23, 2026	34.16	34.20	33.29	33.51	+0.96%	4.46M
Jul 22, 2026	32.99	33.66	32.80	33.19	+3.01%	3.99M
Jul 21, 2026	31.40	32.41	31.40	32.22	+3.01%	3.48M
Jul 20, 2026	30.94	31.87	30.66	31.28	-0.13%	3.22M
Jul 17, 2026	30.92	31.46	30.42	31.32	+3.67%	2.32M
Jul 16, 2026	30.18	30.65	30.10	30.21	+0.94%	1.80M
Jul 15, 2026	30.16	30.32	29.30	29.93	+0.71%	3.06M
Jul 14, 2026	29.95	30.35	29.20	29.72	-0.57%	3.47M
Jul 13, 2026	28.83	30.18	28.78	29.89	+7.48%	4.26M
Jul 10, 2026	28.44	28.54	27.42	27.81	-1.87%	2.39M
Jul 9, 2026	28.60	28.75	28.01	28.34	-2.65%	3.76M
Jul 8, 2026	28.82	29.60	28.30	29.11	+4.26%	6.78M
Jul 7, 2026	26.64	28.29	26.48	27.92	+5.96%	5.41M
Jul 6, 2026	26.45	26.83	26.32	26.35	-1.86%	3.84M
Jul 2, 2026	26.26	26.94	25.92	26.85	+4.35%	4.17M
Jul 1, 2026	26.08	26.41	25.47	25.73	-1.42%	5.06M
Jun 30, 2026	26.36	26.76	26.09	26.10	-0.15%	3.23M
Jun 29, 2026	26.30	26.68	26.00	26.14	-0.76%	3.52M
Jun 26, 2026	26.27	26.64	25.70	26.34	-0.68%	6.02M
Jun 25, 2026	26.20	26.78	26.07	26.52	+0.11%	2.79M
Jun 24, 2026	26.60	26.85	25.93	26.49	-3.36%	3.33M
Jun 23, 2026	27.45	28.01	27.28	27.41	-0.54%	3.00M
Jun 22, 2026	27.47	27.85	26.88	27.56	+1.55%	4.20M
Jun 18, 2026	27.68	27.80	26.47	27.14	-3.38%	7.44M
Jun 17, 2026	28.03	29.07	27.83	28.09	+0.11%	3.40M
Jun 16, 2026	27.92	28.42	27.82	28.06	-1.44%	4.21M
Jun 15, 2026	29.22	29.69	28.40	28.47	-8.60%	6.12M
Jun 12, 2026	30.31	32.08	30.17	31.15	-0.42%	4.40M
Jun 11, 2026	33.48	33.55	31.10	31.28	-4.72%	3.91M
Jun 10, 2026	31.30	33.37	31.30	32.83	+5.63%	3.61M
Jun 9, 2026	31.95	32.17	30.29	31.08	-3.99%	3.44M
Jun 8, 2026	32.50	33.01	32.30	32.37	+0.50%	2.47M
Jun 5, 2026	33.93	34.15	32.19	32.21	-5.15%	3.23M
Jun 4, 2026	33.49	34.36	33.25	33.96	-0.96%	3.66M
Jun 3, 2026	33.33	34.69	33.01	34.29	+4.10%	3.51M
Jun 2, 2026	32.56	33.30	32.45	32.94	+0.83%	3.88M
Jun 1, 2026	31.85	33.23	31.64	32.67	+6.38%	3.37M
May 29, 2026	31.13	31.20	30.06	30.71	-1.44%	4.32M
May 28, 2026	31.16	31.45	30.64	31.16	+1.73%	3.21M
May 27, 2026	30.80	31.30	30.56	30.63	-3.65%	3.57M
May 26, 2026	32.94	33.32	31.75	31.79	-5.86%	4.38M
May 22, 2026	33.64	34.06	33.05	33.77	+1.56%	3.03M
May 21, 2026	35.66	35.85	32.78	33.25	-4.48%	4.00M
May 20, 2026	34.97	35.88	34.18	34.81	+1.43%	9.69M
May 19, 2026	33.67	34.44	33.17	34.32	+3.47%	3.67M
May 18, 2026	32.51	33.92	32.24	33.17	+1.78%	4.75M
May 15, 2026	32.00	32.75	31.66	32.59	+3.89%	3.71M
May 14, 2026	31.53	31.72	30.91	31.37	+0.64%	2.24M
May 13, 2026	31.28	31.44	30.39	31.17	-0.57%	3.35M
May 12, 2026	30.91	31.61	30.47	31.35	+2.22%	3.81M
May 11, 2026	30.33	30.89	29.86	30.67	+4.18%	4.39M
May 8, 2026	29.15	29.77	28.68	29.44	+1.17%	4.48M
May 7, 2026	27.52	29.35	26.82	29.10	+1.93%	7.11M
May 6, 2026	29.52	29.99	28.52	28.55	-8.52%	6.43M
May 5, 2026	31.19	31.29	30.74	31.21	-0.54%	3.36M
May 4, 2026	30.66	31.50	30.35	31.38	+2.99%	2.66M
May 1, 2026	30.25	30.69	29.47	30.47	-1.80%	3.13M
Apr 30, 2026	30.50	31.21	30.19	31.03	-0.64%	3.55M
Apr 29, 2026	30.00	31.25	29.44	31.23	+6.66%	5.05M
Apr 28, 2026	29.70	29.88	28.93	29.28	+0.62%	4.37M
Apr 27, 2026	29.03	29.48	28.87	29.10	+1.11%	2.77M
Apr 24, 2026	29.28	29.34	28.42	28.78	-1.74%	3.14M
Apr 23, 2026	29.27	29.66	28.66	29.29	+0.79%	4.05M
Apr 22, 2026	28.39	29.16	28.33	29.06	+3.49%	3.40M
Apr 21, 2026	27.14	28.26	26.97	28.08	+4.27%	4.05M
Apr 20, 2026	26.30	27.10	26.06	26.93	+3.70%	4.81M
Apr 17, 2026	26.44	26.54	24.91	25.97	-7.51%	7.67M
Apr 16, 2026	27.32	28.11	27.31	28.08	+2.74%	3.56M
Apr 15, 2026	27.40	28.03	27.28	27.33	-1.16%	4.34M
Apr 14, 2026	28.50	28.50	27.38	27.65	-4.16%	4.55M
Apr 13, 2026	29.12	29.54	28.54	28.85	+1.66%	4.67M
Apr 10, 2026	28.17	28.77	27.61	28.38	+0.18%	5.00M
Apr 9, 2026	29.06	29.62	27.97	28.33	-1.67%	5.59M
Apr 8, 2026	27.73	28.85	27.15	28.81	-8.10%	8.87M
Apr 7, 2026	30.90	31.50	30.61	31.35	+2.92%	5.11M
Apr 6, 2026	30.73	30.97	30.25	30.46	-0.52%	3.73M
Apr 2, 2026	31.04	31.92	30.21	30.62	+3.80%	6.40M
Apr 1, 2026	30.18	30.80	28.81	29.50	-5.39%	8.63M
Mar 31, 2026	31.70	32.50	30.30	31.18	-2.96%	6.46M
Mar 30, 2026	32.60	33.25	31.97	32.13	-1.80%	5.18M
Mar 27, 2026	33.00	33.17	32.45	32.72	+0.12%	5.26M
Mar 26, 2026	32.00	33.17	31.72	32.68	+3.75%	5.00M
Mar 25, 2026	29.90	31.67	29.83	31.50	+3.79%	5.71M
Mar 24, 2026	30.10	31.30	29.88	30.35	+4.48%	6.90M
Mar 23, 2026	28.80	29.78	28.41	29.05	-3.30%	8.22M
Mar 20, 2026	28.40	30.31	28.30	30.04	+8.25%	13.65M
Mar 19, 2026	27.60	28.24	27.56	27.75	+1.76%	6.12M
Mar 18, 2026	27.04	27.47	26.75	27.27	+1.72%	4.32M
Mar 17, 2026	26.81	27.44	26.74	26.81	+0.19%	4.59M
Mar 16, 2026	26.00	26.93	25.89	26.76	-0.11%	5.54M
Mar 13, 2026	25.06	26.82	24.91	26.79	+5.14%	5.93M
Mar 12, 2026	25.97	26.50	25.48	25.48	-0.59%	6.70M
Mar 11, 2026	24.88	25.72	24.88	25.63	+3.01%	5.09M
Mar 10, 2026	25.31	25.78	24.46	24.88	-4.38%	8.43M
Mar 9, 2026	26.26	26.86	25.69	26.02	+0.19%	10.54M
Mar 6, 2026	26.06	26.56	25.68	25.97	+1.52%	7.47M
Mar 5, 2026	24.85	25.69	24.71	25.58	+4.24%	7.19M
Mar 4, 2026	23.54	24.73	23.33	24.54	+1.87%	5.57M
Mar 3, 2026	24.39	24.90	23.65	24.09	-0.41%	7.73M
Mar 2, 2026	24.60	24.68	23.47	24.19	+4.58%	10.11M
Feb 27, 2026	21.74	23.24	21.57	23.13	+9.47%	10.74M
Feb 26, 2026	20.67	21.77	19.25	21.13	-4.17%	18.29M
Feb 25, 2026	22.41	22.46	21.47	22.05	-1.83%	6.56M
Feb 24, 2026	22.75	22.93	21.94	22.46	-1.27%	6.36M
Feb 23, 2026	23.69	23.84	22.71	22.75	-3.85%	5.61M
Feb 20, 2026	23.41	23.83	23.05	23.66	+0.77%	7.61M
Feb 19, 2026	23.63	24.27	23.35	23.48	+0.34%	12.71M
Feb 18, 2026	22.25	23.61	22.10	23.40	+7.93%	10.38M
Feb 17, 2026	21.50	21.81	20.55	21.68	+1.03%	7.08M
Feb 13, 2026	20.80	21.70	20.77	21.46	+2.14%	6.43M
Feb 12, 2026	21.61	21.88	20.44	21.01	-4.06%	7.19M
Feb 11, 2026	21.55	21.95	21.24	21.90	+3.64%	5.58M
Feb 10, 2026	21.13	21.29	20.84	21.13	-0.52%	4.46M
Feb 9, 2026	20.90	21.62	20.76	21.24	+0.76%	6.95M
Feb 6, 2026	19.69	21.14	19.56	21.08	+7.88%	8.00M
Feb 5, 2026	19.60	20.14	19.34	19.54	-2.50%	9.17M
Feb 4, 2026	19.13	20.62	19.13	20.04	+5.31%	10.44M
Feb 3, 2026	18.94	19.24	18.71	19.03	+0.53%	13.16M
Feb 2, 2026	18.83	19.34	18.60	18.93	-2.77%	10.31M
Jan 30, 2026	18.81	19.62	18.53	19.47	+3.18%	10.69M
Jan 29, 2026	19.79	20.16	18.75	18.87	-1.62%	33.03M
Jan 28, 2026	19.58	19.72	18.80	19.18	-0.52%	5.81M
Jan 27, 2026	19.02	19.56	18.88	19.28	+0.52%	3.67M
Jan 26, 2026	18.87	19.50	18.37	19.18	+2.68%	5.19M
Jan 23, 2026	19.19	19.63	18.41	18.68	-0.37%	4.25M
Jan 22, 2026	18.68	18.88	18.41	18.75	-0.27%	2.49M
Jan 21, 2026	18.70	19.34	18.37	18.80	+3.13%	3.84M
Jan 20, 2026	18.27	18.63	18.14	18.23	+0.11%	3.76M
Jan 16, 2026	18.41	18.42	17.99	18.21	-0.71%	2.80M
Jan 15, 2026	18.14	18.53	17.80	18.34	-1.24%	3.14M
Jan 14, 2026	18.25	19.30	18.21	18.57	+2.20%	4.95M
Jan 13, 2026	18.16	18.68	18.04	18.17	+1.68%	3.27M
Jan 12, 2026	17.94	18.19	17.63	17.87	+0.51%	2.66M
Jan 9, 2026	18.20	18.37	17.55	17.78	-2.31%	4.99M
Jan 8, 2026	17.74	18.49	17.48	18.20	+3.59%	4.30M
Jan 7, 2026	18.31	18.40	17.45	17.57	-3.99%	3.10M
Jan 6, 2026	18.55	18.99	18.19	18.30	-1.56%	3.44M
Jan 5, 2026	19.50	19.61	18.03	18.59	-2.82%	3.84M
Jan 2, 2026	18.63	19.22	18.43	19.13	+2.30%	2.12M
Dec 31, 2025	18.79	18.82	18.54	18.70	-0.43%	1.92M
Dec 30, 2025	18.97	19.16	18.78	18.78	+0.21%	1.78M
Dec 29, 2025	18.67	18.90	18.61	18.74	+1.24%	1.95M
Dec 26, 2025	18.65	18.78	18.27	18.51	-2.17%	2.14M
Dec 24, 2025	18.81	18.97	18.68	18.92	+0.21%	1.34M
Dec 23, 2025	18.98	19.15	18.50	18.88	-0.58%	2.41M
Dec 22, 2025	19.16	19.67	18.85	18.99	+1.66%	3.04M
Dec 19, 2025	18.75	19.06	18.59	18.68	-0.16%	5.90M
Dec 18, 2025	19.21	19.35	18.63	18.71	-3.61%	3.64M
Dec 17, 2025	18.56	19.47	18.56	19.41	+6.24%	3.08M
Dec 16, 2025	18.88	18.88	17.99	18.27	-4.50%	3.58M
Dec 15, 2025	19.66	19.74	18.84	19.13	-2.15%	2.84M
Dec 12, 2025	19.98	20.24	19.53	19.55	-1.41%	2.24M
Dec 11, 2025	20.14	20.43	19.81	19.83	-2.94%	3.02M
Dec 10, 2025	19.94	20.64	19.37	20.43	+2.71%	3.19M
Dec 9, 2025	19.56	20.06	19.52	19.89	+1.12%	1.80M
Dec 8, 2025	19.98	20.36	19.59	19.67	-2.24%	2.54M
Dec 5, 2025	20.07	20.82	20.02	20.12	-0.59%	3.36M
Dec 4, 2025	20.30	20.60	20.01	20.24	+0.15%	2.20M
Dec 3, 2025	19.60	20.32	19.55	20.21	+3.48%	2.11M
Dec 2, 2025	19.41	19.61	19.27	19.53	-0.86%	1.84M
Dec 1, 2025	19.20	19.74	19.06	19.70	+3.41%	2.36M
Nov 28, 2025	18.66	19.20	18.60	19.05	+1.71%	905.10K
Nov 26, 2025	18.42	19.17	18.40	18.73	+1.24%	2.73M
Nov 25, 2025	18.18	18.54	17.94	18.50	+0.38%	3.02M
Nov 24, 2025	18.04	18.55	17.71	18.43	+0.66%	3.62M
Nov 21, 2025	18.28	18.43	17.81	18.31	-0.65%	3.71M
Nov 20, 2025	19.21	19.72	18.42	18.43	-3.20%	4.06M
Nov 19, 2025	18.53	19.19	18.24	19.04	-0.31%	4.24M
Nov 18, 2025	18.09	19.40	18.00	19.10	+3.86%	3.24M
Nov 17, 2025	18.73	18.96	18.26	18.39	-2.54%	2.33M
Nov 14, 2025	18.35	18.88	18.15	18.87	+2.28%	2.38M
Nov 13, 2025	18.34	19.12	18.25	18.45	+0.71%	4.47M
Nov 12, 2025	19.01	19.55	18.32	18.32	-5.18%	2.81M
Nov 11, 2025	18.60	19.48	18.60	19.32	+4.83%	3.20M
Nov 10, 2025	18.50	18.75	18.06	18.43	+0.82%	3.00M
Nov 7, 2025	17.99	18.84	17.91	18.28	+2.07%	3.83M
Nov 6, 2025	17.95	18.43	17.58	17.91	+0.34%	3.28M
Nov 5, 2025	18.58	19.12	17.83	17.85	-4.49%	5.32M
Nov 4, 2025	18.82	19.09	18.25	18.69	-3.41%	6.13M
Nov 3, 2025	20.41	20.53	18.78	19.35	-7.37%	8.22M
Oct 31, 2025	20.65	20.96	20.44	20.89	+1.70%	1.69M
Oct 30, 2025	20.35	20.95	20.30	20.54	-0.39%	1.67M
Oct 29, 2025	20.55	21.30	20.55	20.62	+0.05%	3.05M
Oct 28, 2025	20.87	20.97	20.49	20.61	-2.28%	1.93M
Oct 27, 2025	21.12	21.39	20.85	21.09	+1.44%	2.19M
Oct 24, 2025	21.64	21.67	20.79	20.79	-3.39%	2.03M
Oct 23, 2025	21.82	22.30	21.38	21.52	+4.82%	3.82M
Oct 22, 2025	20.86	21.00	20.20	20.53	-0.24%	3.65M
Oct 21, 2025	21.30	21.38	20.58	20.58	-3.20%	2.69M
Oct 20, 2025	21.22	21.83	21.19	21.26	0.00%	1.58M
Oct 17, 2025	21.50	21.87	20.92	21.26	-2.43%	2.57M
Oct 16, 2025	22.20	22.44	21.25	21.79	-1.45%	3.17M
Oct 15, 2025	22.86	22.93	22.11	22.11	-2.08%	2.49M
Oct 14, 2025	22.34	22.97	22.15	22.58	-2.29%	2.48M
Oct 13, 2025	23.04	23.18	22.52	23.11	+2.26%	2.86M
Oct 10, 2025	23.91	24.06	22.38	22.60	-7.11%	4.12M
Oct 9, 2025	25.27	25.67	24.32	24.33	—	3.56M

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