Source Capital Cmn Shs of BI Stock Price History

NYSE: SORFinanceInvestment ManagersUSD

45.50+0.37 (+0.82%)

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

SOR price history at a glance

The price history for Source Capital Cmn Shs of BI (SOR) on this page begins on March 17, 1980, when the stock closed at $17.13; it most recently closed at $45.50 on October 5, 2026. The highest price in this record is $79.25, reached on May 1, 2006; the latest close is 42.6% below that peak. Across the 45 complete calendar years in the table, SOR finished higher in 29 and lower in 16. Its best year was 2009 (+43.3%) and its worst was 2008 (-50.7%).

Over roughly 47 years the share price changed +165.7%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, SOR has lost 0.0%. 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 1980: $79.25
Date of high: May 1, 2006
Low since 1980: $16.25
Date of low: Mar 24, 1980
52-week high: $50.41
52-week low: $44.20
Last close: $45.50

SOR returns

1 week

+1.22%

1 month

-1.17%

3 months

-0.98%

6 months

-0.52%

Year to date

-0.57%

1 year

-0.02%

3 years

+18.09%

5 years

-0.24%

SOR price return, excluding dividends.

SOR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	48.13	45.50	50.00	44.20	-2.11%
2025	43.50	46.48	50.41	38.66	+9.13%
2024	39.85	42.59	47.91	39.36	+5.47%
2023	38.30	40.38	41.25	35.10	+4.45%
2022	43.20	38.66	44.35	34.43	-10.53%
2021	40.85	43.21	47.50	39.60	+8.27%
2020	39.40	39.91	41.34	24.23	+2.65%
2019	33.69	38.88	39.55	32.90	+18.18%
2018	41.33	32.90	42.97	30.01	-19.28%
2017	36.59	40.76	41.33	36.03	+13.38%
2016	64.09	35.95	68.79	33.69	-45.74%
2015	69.27	66.26	76.46	62.85	-6.50%
2014	66.51	70.87	72.22	59.14	+6.67%
2013	54.68	66.44	68.49	53.56	+21.93%
2012	47.69	54.49	54.49	45.55	+15.96%
2011	53.77	46.99	62.20	39.00	-11.56%
2010	44.02	53.13	53.97	39.37	+23.82%
2009	29.85	42.91	44.77	22.25	+43.27%
2008	57.12	29.95	61.15	20.47	-50.73%
2007	66.30	60.79	70.34	59.31	-10.06%
2006	73.90	67.59	79.25	63.00	-8.35%
2005	67.52	73.75	75.40	65.26	+3.09%
2004	60.40	71.54	71.54	59.00	+19.73%
2003	54.45	59.75	60.90	39.75	+10.75%
2002	62.25	53.95	71.84	48.70	-14.37%
2001	52.75	63.00	63.50	47.00	+19.57%
2000	48.38	52.69	53.31	46.56	+8.91%
1999	49.63	48.38	52.63	44.13	-1.40%
1998	51.00	49.06	57.00	41.50	-4.03%
1997	44.13	51.13	51.75	43.25	+12.36%
1996	42.00	45.50	45.88	39.63	+8.66%
1995	38.25	41.88	42.75	37.00	+13.18%
1994	44.50	37.00	46.88	36.75	-14.45%
1993	47.88	43.25	49.13	42.75	-9.42%
1992	43.00	47.75	48.25	43.00	+7.30%
1991	37.13	44.50	45.25	36.75	+18.27%
1990	42.50	37.63	43.38	35.13	-11.47%
1989	36.63	42.50	43.88	36.38	+14.86%
1988	34.75	37.00	39.38	32.75	+13.41%
1987	43.38	32.63	44.88	30.00	-21.39%
1986	40.00	41.50	45.88	39.50	-1.19%
1985	35.75	42.00	44.25	34.25	+19.57%
1984	31.50	35.13	35.88	27.75	+14.23%
1983	27.63	30.75	33.00	27.13	+12.33%
1982	22.25	27.38	30.00	21.00	+21.67%
1981	22.00	22.50	24.00	18.38	+2.27%
1980*	17.13	22.00	24.75	16.25	+28.47%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

SOR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	45.20	46.49	45.13	45.50	+0.82%	7.61K
Oct 8, 2026	44.99	45.28	44.97	45.13	-0.22%	6.16K
Oct 7, 2026	47.90	45.95	45.00	45.23	+0.49%	17.03K
Oct 6, 2026	45.97	45.97	44.55	45.01	+0.11%	7.10K
Oct 5, 2026	45.20	45.31	44.50	44.96	+0.02%	10.40K
Oct 2, 2026	44.98	45.96	44.91	44.95	-0.04%	8.20K
Oct 1, 2026	45.40	45.40	44.84	44.97	-1.01%	10.90K
Sep 30, 2026	45.55	46.34	45.02	45.43	+0.42%	8.60K
Sep 29, 2026	45.30	45.30	44.60	45.24	-0.02%	9.90K
Sep 28, 2026	45.36	46.20	45.25	45.25	-0.33%	1.90K
Sep 25, 2026	45.50	45.63	45.12	45.40	-0.02%	10.10K
Sep 24, 2026	45.73	45.73	45.31	45.41	-0.44%	5.20K
Sep 23, 2026	45.45	46.58	45.31	45.61	+0.02%	5.30K
Sep 22, 2026	45.92	46.30	45.42	45.60	-1.06%	4.10K
Sep 21, 2026	45.34	46.24	45.33	46.09	+1.70%	6.50K
Sep 18, 2026	45.73	45.94	45.31	45.32	-0.83%	10.50K
Sep 17, 2026	45.74	45.85	45.41	45.70	+0.07%	5.40K
Sep 16, 2026	46.11	46.90	45.67	45.67	-0.85%	10.40K
Sep 15, 2026	46.53	46.74	46.00	46.06	-0.22%	3.80K
Sep 14, 2026	46.00	46.70	46.00	46.16	-0.86%	30.30K
Sep 11, 2026	46.32	46.57	46.04	46.56	+0.67%	4.70K
Sep 10, 2026	46.36	46.36	45.86	46.25	+0.46%	5.90K
Sep 9, 2026	46.50	46.80	46.04	46.04	+0.13%	8.40K
Sep 8, 2026	46.50	46.50	45.62	45.98	-1.05%	8.00K
Sep 4, 2026	46.44	46.47	45.75	46.47	+0.06%	2.10K
Sep 3, 2026	46.25	46.50	45.90	46.44	+0.04%	12.60K
Sep 2, 2026	47.23	47.69	46.16	46.42	-0.39%	26.80K
Sep 1, 2026	46.98	47.11	46.43	46.60	-0.87%	35.30K
Aug 31, 2026	47.07	47.20	46.48	47.01	+0.02%	16.50K
Aug 28, 2026	46.44	47.00	46.29	47.00	+0.97%	10.80K
Aug 27, 2026	46.36	46.74	46.30	46.55	-0.11%	11.30K
Aug 26, 2026	46.55	46.75	46.33	46.60	-0.36%	8.20K
Aug 25, 2026	46.67	47.00	46.50	46.77	+0.21%	10.30K
Aug 24, 2026	46.31	47.09	46.25	46.67	-0.32%	16.10K
Aug 21, 2026	46.94	46.94	46.18	46.82	+1.14%	3.70K
Aug 20, 2026	46.73	47.00	46.29	46.29	-0.92%	5.60K
Aug 19, 2026	46.24	46.81	46.24	46.72	+0.19%	4.90K
Aug 18, 2026	46.19	46.81	46.19	46.63	+0.30%	13.80K
Aug 17, 2026	46.35	46.50	46.20	46.49	+0.13%	8.10K
Aug 14, 2026	46.50	46.50	46.20	46.43	-0.39%	4.70K
Aug 13, 2026	46.52	46.82	46.06	46.61	-0.55%	7.00K
Aug 12, 2026	47.00	47.00	46.31	46.87	+0.64%	12.80K
Aug 11, 2026	46.80	46.95	46.50	46.57	-0.04%	6.30K
Aug 10, 2026	46.88	46.88	46.22	46.59	-0.43%	14.20K
Aug 7, 2026	46.55	47.00	46.50	46.79	+0.45%	7.60K
Aug 6, 2026	46.34	46.90	46.34	46.58	0.00%	8.00K
Aug 5, 2026	46.67	46.97	45.73	46.58	-0.17%	15.00K
Aug 4, 2026	46.96	46.97	46.66	46.66	-0.70%	11.00K
Aug 3, 2026	46.43	47.00	46.43	46.99	+0.88%	8.00K
Jul 31, 2026	46.20	46.78	45.25	46.58	+1.37%	17.40K
Jul 30, 2026	45.81	45.95	45.40	45.95	+0.81%	6.40K
Jul 29, 2026	45.39	45.87	45.25	45.58	+0.75%	8.10K
Jul 28, 2026	45.04	45.81	45.03	45.24	+0.49%	4.50K
Jul 27, 2026	45.30	45.30	44.67	45.02	+0.29%	11.60K
Jul 24, 2026	45.00	45.00	44.62	44.89	+0.54%	8.70K
Jul 23, 2026	45.29	45.29	44.62	44.65	-1.59%	9.30K
Jul 22, 2026	45.50	45.85	45.32	45.37	-1.20%	6.50K
Jul 21, 2026	45.64	46.45	45.57	45.92	+0.17%	7.60K
Jul 20, 2026	45.57	46.46	45.37	45.84	+1.15%	10.40K
Jul 17, 2026	45.95	46.80	45.32	45.32	-2.07%	18.50K
Jul 16, 2026	46.21	46.62	45.46	46.28	-0.43%	4.40K
Jul 15, 2026	45.70	46.48	45.42	46.48	+1.11%	9.40K
Jul 14, 2026	46.01	46.01	45.33	45.97	+0.46%	25.00K
Jul 13, 2026	46.10	46.35	45.26	45.76	-0.41%	12.30K
Jul 10, 2026	46.43	46.43	45.95	45.95	+0.42%	8.80K
Jul 9, 2026	46.23	46.49	45.72	45.76	-1.02%	4.00K
Jul 8, 2026	46.08	46.63	45.69	46.23	+0.02%	12.20K
Jul 7, 2026	46.58	46.70	46.20	46.22	-0.99%	3.40K
Jul 6, 2026	46.58	46.71	46.58	46.68	+0.21%	6.10K
Jul 2, 2026	46.23	46.64	45.31	46.58	+0.67%	7.20K
Jul 1, 2026	45.70	46.48	45.64	46.27	+0.65%	15.70K
Jun 30, 2026	46.00	46.00	44.83	45.97	+0.92%	8.80K
Jun 29, 2026	45.00	45.63	45.00	45.55	+1.45%	34.40K
Jun 26, 2026	45.30	45.30	44.83	44.90	-0.24%	4.60K
Jun 25, 2026	44.88	45.49	44.88	45.01	+0.38%	13.10K
Jun 24, 2026	45.20	45.48	44.54	44.84	-0.16%	12.20K
Jun 23, 2026	44.70	45.04	44.54	44.91	+0.67%	21.20K
Jun 22, 2026	45.15	45.59	44.61	44.61	-1.68%	15.40K
Jun 18, 2026	45.39	45.74	45.15	45.37	+0.53%	13.90K
Jun 17, 2026	46.00	46.00	45.13	45.13	-1.72%	11.10K
Jun 16, 2026	46.00	46.00	44.67	45.92	-0.17%	10.20K
Jun 15, 2026	45.45	46.00	45.02	46.00	+1.66%	12.50K
Jun 12, 2026	45.42	45.48	44.96	45.25	-0.68%	9.80K
Jun 11, 2026	45.32	45.70	44.79	45.56	+0.31%	12.20K
Jun 10, 2026	45.22	45.70	44.87	45.42	+0.51%	10.10K
Jun 9, 2026	45.09	45.34	44.78	45.19	+0.24%	6.00K
Jun 8, 2026	45.45	45.49	45.00	45.08	-0.81%	7.50K
Jun 5, 2026	46.02	46.03	45.01	45.45	-0.31%	7.20K
Jun 4, 2026	45.37	46.03	45.25	45.59	+0.53%	4.60K
Jun 3, 2026	45.64	45.93	45.34	45.35	-1.11%	5.50K
Jun 2, 2026	45.59	46.08	45.42	45.86	+0.97%	9.60K
Jun 1, 2026	46.28	46.28	45.40	45.42	-0.79%	19.00K
May 29, 2026	45.48	46.18	45.48	45.78	+0.81%	15.10K
May 28, 2026	45.07	46.21	45.07	45.41	+0.75%	14.10K
May 27, 2026	45.40	45.40	45.07	45.07	-0.18%	6.80K
May 26, 2026	45.27	45.33	44.90	45.15	0.00%	7.50K
May 22, 2026	45.01	45.59	45.01	45.15	-0.48%	19.30K
May 21, 2026	45.17	45.59	44.86	45.37	+0.47%	6.30K
May 20, 2026	44.95	45.59	44.75	45.16	+0.44%	12.40K
May 19, 2026	45.05	45.59	44.82	44.96	-0.13%	11.10K
May 18, 2026	45.22	45.72	44.90	45.02	-0.82%	22.00K
May 15, 2026	45.55	45.55	45.30	45.39	-0.72%	8.00K
May 14, 2026	45.84	46.27	45.52	45.72	-1.15%	21.30K
May 13, 2026	46.30	46.40	45.97	46.25	+0.30%	4.30K
May 12, 2026	46.29	46.29	45.96	46.11	-0.58%	16.20K
May 11, 2026	46.30	46.76	46.00	46.38	-0.26%	18.50K
May 8, 2026	46.47	46.81	46.22	46.50	+0.11%	11.70K
May 7, 2026	46.50	46.50	46.25	46.45	0.00%	17.00K
May 6, 2026	46.58	46.80	46.16	46.45	-0.19%	22.40K
May 5, 2026	46.31	46.91	46.24	46.54	+0.17%	8.30K
May 4, 2026	46.64	46.98	46.35	46.46	+0.02%	4.80K
May 1, 2026	46.15	47.57	46.15	46.45	-0.13%	14.60K
Apr 30, 2026	46.15	47.06	46.05	46.51	+1.17%	40.50K
Apr 29, 2026	45.35	46.08	45.35	45.97	+0.35%	14.20K
Apr 28, 2026	45.52	45.94	45.23	45.81	+0.02%	21.60K
Apr 27, 2026	45.72	45.99	45.40	45.80	-0.59%	18.00K
Apr 24, 2026	46.25	46.35	45.85	46.07	-0.45%	11.80K
Apr 23, 2026	46.42	46.63	45.96	46.28	-0.17%	5.60K
Apr 22, 2026	47.40	47.40	46.20	46.36	-0.60%	7.30K
Apr 21, 2026	46.74	46.74	46.16	46.64	+0.73%	9.80K
Apr 20, 2026	46.41	46.83	45.39	46.30	-0.47%	7.40K
Apr 17, 2026	46.41	47.35	46.30	46.52	+0.48%	4.40K
Apr 16, 2026	46.50	46.50	46.14	46.30	-0.43%	8.80K
Apr 15, 2026	47.15	47.56	46.11	46.50	-0.09%	9.00K
Apr 14, 2026	46.30	47.55	45.81	46.54	+0.82%	35.60K
Apr 13, 2026	46.09	46.19	45.58	46.16	+0.92%	17.60K
Apr 10, 2026	45.52	46.15	45.23	45.74	-0.26%	23.90K
Apr 9, 2026	45.32	46.20	45.29	45.86	+1.10%	19.90K
Apr 8, 2026	45.66	45.88	45.21	45.36	+1.14%	16.30K
Apr 7, 2026	45.00	45.27	44.41	44.85	+0.07%	15.00K
Apr 6, 2026	44.93	45.78	44.20	44.82	-1.34%	44.50K
Apr 2, 2026	46.10	47.30	44.91	45.43	-1.39%	6.90K
Apr 1, 2026	47.04	47.04	45.13	46.07	-0.54%	17.40K
Mar 31, 2026	45.39	47.10	44.58	46.32	+3.88%	16.30K
Mar 30, 2026	44.57	45.02	44.54	44.59	+0.20%	8.70K
Mar 27, 2026	44.79	45.29	44.50	44.50	-0.78%	5.80K
Mar 26, 2026	45.10	46.23	44.79	44.85	-1.92%	10.00K
Mar 25, 2026	45.06	47.79	45.00	45.73	+1.74%	8.50K
Mar 24, 2026	45.00	45.32	44.79	44.95	-1.10%	15.00K
Mar 23, 2026	45.70	46.57	44.85	45.45	+1.22%	11.10K
Mar 20, 2026	45.75	46.52	44.80	44.90	-1.92%	10.80K
Mar 19, 2026	46.14	47.17	45.78	45.78	-0.97%	5.10K
Mar 18, 2026	46.94	47.53	46.19	46.23	-1.58%	8.50K
Mar 17, 2026	46.91	48.31	46.60	46.97	+0.11%	4.50K
Mar 16, 2026	46.30	47.26	46.25	46.92	+1.34%	14.40K
Mar 13, 2026	46.24	48.37	46.24	46.30	-0.62%	5.80K
Mar 12, 2026	47.18	47.18	46.50	46.59	-0.32%	13.10K
Mar 11, 2026	47.19	47.59	46.71	46.74	-0.72%	10.30K
Mar 10, 2026	47.00	47.77	46.69	47.08	+0.17%	11.80K
Mar 9, 2026	48.04	48.04	46.72	47.00	-0.55%	9.00K
Mar 6, 2026	47.00	47.51	45.93	47.26	+0.30%	28.00K
Mar 5, 2026	47.94	48.88	47.05	47.12	-1.51%	4.50K
Mar 4, 2026	47.67	48.27	47.23	47.84	+1.12%	21.60K
Mar 3, 2026	48.68	48.68	47.00	47.31	-1.31%	16.80K
Mar 2, 2026	47.90	48.44	47.81	47.94	-0.60%	11.50K
Feb 27, 2026	48.69	48.69	47.99	48.23	+0.19%	14.00K
Feb 26, 2026	49.47	49.50	47.71	48.14	-1.65%	44.00K
Feb 25, 2026	49.00	49.43	48.53	48.95	+0.53%	6.10K
Feb 24, 2026	48.75	49.35	48.60	48.69	-0.12%	6.90K
Feb 23, 2026	49.00	49.74	48.51	48.75	-0.95%	12.10K
Feb 20, 2026	48.77	49.71	48.38	49.22	+1.01%	9.10K
Feb 19, 2026	48.30	48.73	48.25	48.73	+0.72%	7.00K
Feb 18, 2026	47.95	48.62	47.95	48.38	+1.07%	8.20K
Feb 17, 2026	48.66	48.83	47.72	47.87	-1.68%	10.80K
Feb 13, 2026	48.35	49.50	48.35	48.69	0.00%	9.40K
Feb 12, 2026	48.25	49.14	47.89	48.69	+0.95%	19.20K
Feb 11, 2026	48.08	48.30	47.94	48.23	+0.37%	6.60K
Feb 10, 2026	48.20	48.20	47.45	48.05	-0.12%	5.50K
Feb 9, 2026	47.81	48.31	47.45	48.11	+0.54%	19.00K
Feb 6, 2026	47.85	48.48	47.85	47.85	+0.55%	2.20K
Feb 5, 2026	48.90	49.40	47.55	47.59	-3.35%	31.50K
Feb 4, 2026	49.38	49.71	48.94	49.24	-0.22%	12.70K
Feb 3, 2026	49.02	50.00	49.00	49.35	+0.49%	12.30K
Feb 2, 2026	48.64	49.11	48.33	49.11	+0.66%	10.00K
Jan 30, 2026	48.74	48.82	47.70	48.79	+0.83%	11.70K
Jan 29, 2026	48.60	48.60	47.71	48.39	+0.08%	28.50K
Jan 28, 2026	47.86	48.49	47.86	48.35	+0.23%	2.90K
Jan 27, 2026	47.92	48.32	47.88	48.24	+0.40%	8.70K
Jan 26, 2026	48.45	48.45	47.90	48.05	+0.29%	11.60K
Jan 23, 2026	48.04	48.12	47.41	47.91	-0.31%	11.00K
Jan 22, 2026	47.20	48.10	47.20	48.06	+1.59%	15.30K
Jan 21, 2026	46.72	47.92	46.72	47.31	+0.62%	8.10K
Jan 20, 2026	47.29	48.10	46.51	47.02	-1.59%	19.80K
Jan 16, 2026	48.03	48.26	47.52	47.78	-0.56%	11.10K
Jan 15, 2026	47.78	48.14	47.78	48.05	0.00%	6.30K
Jan 14, 2026	48.32	48.51	48.04	48.05	-0.60%	9.10K
Jan 13, 2026	48.02	48.45	47.95	48.34	+0.71%	9.80K
Jan 12, 2026	48.09	48.09	47.55	48.00	-0.27%	5.70K
Jan 9, 2026	47.68	48.30	47.28	48.13	+1.84%	18.90K
Jan 8, 2026	47.03	47.98	47.03	47.26	+0.47%	12.10K
Jan 7, 2026	48.03	48.03	46.78	47.04	+0.34%	19.60K
Jan 6, 2026	46.35	47.50	46.19	46.88	+0.32%	28.40K
Jan 5, 2026	46.65	47.33	46.29	46.73	+0.54%	12.50K
Jan 2, 2026	46.02	46.50	46.00	46.48	+1.57%	21.20K
Dec 31, 2025	47.10	47.75	45.61	45.76	-3.07%	31.20K
Dec 30, 2025	47.69	47.69	47.02	47.21	-0.23%	12.90K
Dec 29, 2025	46.83	47.75	46.83	47.32	+0.38%	5.70K
Dec 26, 2025	47.10	47.42	47.00	47.14	+0.15%	2.80K
Dec 24, 2025	47.60	47.80	47.06	47.07	-1.11%	3.50K
Dec 23, 2025	47.19	47.74	47.19	47.60	+1.28%	4.10K
Dec 22, 2025	46.98	47.70	46.98	47.00	-0.74%	7.40K
Dec 19, 2025	46.27	47.35	46.27	47.35	+2.62%	12.80K
Dec 18, 2025	46.04	46.84	46.04	46.14	+0.11%	9.00K
Dec 17, 2025	45.65	46.36	45.65	46.09	-0.11%	10.70K
Dec 16, 2025	46.08	46.17	45.85	46.14	+0.26%	9.60K
Dec 15, 2025	47.72	48.00	45.99	46.02	-2.58%	42.40K
Dec 12, 2025	47.67	48.02	47.20	47.24	-0.67%	4.40K
Dec 11, 2025	48.14	48.53	47.15	47.56	-1.94%	22.80K
Dec 10, 2025	48.40	48.50	47.50	48.50	+0.98%	10.20K
Dec 9, 2025	47.35	48.25	47.35	48.03	+0.76%	6.90K
Dec 8, 2025	47.00	47.92	46.50	47.67	+1.36%	22.80K
Dec 5, 2025	47.98	48.46	47.03	47.03	-1.03%	13.30K
Dec 4, 2025	48.70	48.70	47.50	47.52	-2.42%	7.00K
Dec 3, 2025	48.27	50.41	48.20	48.70	+0.35%	20.00K
Dec 2, 2025	48.59	48.62	48.25	48.53	-0.12%	10.50K
Dec 1, 2025	48.60	48.65	48.00	48.59	-0.31%	10.50K
Nov 28, 2025	48.86	49.71	48.11	48.74	+2.14%	11.30K
Nov 26, 2025	47.21	47.72	46.22	47.72	+1.51%	8.80K
Nov 25, 2025	46.66	47.30	46.60	47.01	+0.69%	10.90K
Nov 24, 2025	46.57	47.39	46.30	46.69	+0.11%	7.00K
Nov 21, 2025	45.33	46.90	45.33	46.64	+2.44%	14.10K
Nov 20, 2025	45.56	46.38	45.30	45.53	-0.63%	3.80K
Nov 19, 2025	46.40	46.40	45.68	45.82	+0.55%	3.60K
Nov 18, 2025	45.50	46.10	45.06	45.57	+0.77%	5.00K
Nov 17, 2025	45.22	45.92	45.19	45.22	-0.68%	7.40K
Nov 14, 2025	45.65	45.95	45.21	45.53	+0.29%	7.70K
Nov 13, 2025	45.85	45.96	45.35	45.40	-0.94%	9.40K
Nov 12, 2025	46.35	46.35	45.63	45.83	+0.59%	5.70K
Nov 11, 2025	45.71	46.47	45.46	45.56	-0.28%	7.70K
Nov 10, 2025	45.43	45.85	45.43	45.69	+0.73%	3.50K
Nov 7, 2025	45.56	45.93	45.36	45.36	-0.90%	3.00K
Nov 6, 2025	45.37	45.93	45.37	45.77	+0.88%	2.00K
Nov 5, 2025	45.52	46.01	45.20	45.37	-1.15%	13.70K
Nov 4, 2025	45.75	46.00	45.75	45.90	+0.07%	8.30K
Nov 3, 2025	45.51	45.92	45.10	45.87	+0.61%	12.70K
Oct 31, 2025	46.00	46.00	45.01	45.59	+0.53%	8.50K
Oct 30, 2025	45.09	45.50	44.99	45.35	+0.13%	13.90K
Oct 29, 2025	45.55	45.66	45.27	45.29	-0.09%	13.90K
Oct 28, 2025	45.65	45.66	45.31	45.33	-0.72%	6.40K
Oct 27, 2025	46.00	46.00	44.96	45.66	+0.07%	7.50K
Oct 24, 2025	45.60	45.99	45.27	45.63	+0.51%	11.40K
Oct 23, 2025	44.99	45.45	44.99	45.40	+0.49%	9.50K
Oct 22, 2025	45.30	45.30	44.90	45.18	-0.24%	7.20K
Oct 21, 2025	45.52	45.52	45.10	45.29	-0.11%	18.50K
Oct 20, 2025	45.17	45.56	45.17	45.34	+0.58%	4.30K
Oct 17, 2025	45.38	45.43	44.87	45.08	-1.10%	5.10K
Oct 16, 2025	45.15	45.60	44.87	45.58	+1.09%	5.40K
Oct 15, 2025	45.86	45.98	45.09	45.09	+0.13%	5.00K
Oct 14, 2025	45.78	46.05	44.96	45.03	-1.34%	13.10K
Oct 13, 2025	46.04	46.04	44.85	45.64	+0.66%	5.60K
Oct 10, 2025	45.29	45.85	44.95	45.34	-0.37%	8.20K
Oct 9, 2025	45.52	46.43	44.79	45.51	—	8.40K

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