Liberty Capital Corp GLIBK
-24.0%vs Day 1Spinoff of Liberty Broadband Corp (LBRDK) · Unknown-TBD · Spun Jul 15, 2025
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 15, 2025 |
| Days since spinoff | 440 days · 437 trading-day window |
| Structure | Unknown-TBD |
| Parent | Liberty Broadband Corp (LBRDK) |
| Day-1 reaction | |
| Day 1 open | $31.75 |
| Day 1 return (open→close) | -2.4% |
| Day 1 price (close) | $31.00 |
| Day 1 range | $30.23 – $31.75 +5.0% spread |
| Day 1 low held? | Breached after 100 sessions to -36.2% below |
| Price levels | |
| Post-spin low (closing) | $19.86 on Jun 25, 2026 · 345 days post-spin |
| Lowest traded | $19.30 on Jun 18, 2026 · 338 days post-spin |
| Current price (Sep 25, 2026) | $23.55 |
| Returns | |
| Return vs Day 1 (close) | -24.0% |
| — range by day 1 entry theoretical bounds | -25.8% to -22.1% |
| Return vs post-spin low | +18.6% |
| First-quarter return (≈90d) | +17.7% |
| 1-year return | -29.3% |
| Annualized return (CAGR) | -20.5% |
| Versus benchmarks | |
| S&P 500 over same window | +25.8% |
| Annualized excess vs S&P | -41.7% |
| Risk & recovery | |
| Max drawdown | -50.4% |
| Days to recover Day 1 | 146 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 39,904,994 |
| Diluted average shares the EPS denominator | 40,000,000 |
| Free float | 32,514,988 91% of shares outstanding |
| Held by institutions | 93% insiders 8.2% |
| Share count trend Jun 2025 → Jun 2026 | +30.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $6.73M |
| Normal volume baseline | 315,450 shares · now 0.84x |
| Day 1 volume | 3.9x normal · first week 5.2x |
| Decay | half in 10 sessions · normal by 10 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $23.72 | $23.98 | $23.08 | $23.55 | 335,300 | 32,514,988 | 0.84% | $940M | — | — |
| 2026-09-24 | $23.81 | $23.98 | $23.60 | $23.77 | 348,900 | 32,514,988 | 0.87% | $949M | — | — |
| 2026-09-23 | $24.28 | $24.34 | $23.60 | $23.70 | 244,700 | 32,514,988 | 0.61% | $946M | — | — |
| 2026-09-22 | $24.53 | $25.00 | $23.99 | $24.41 | 268,800 | 32,514,988 | 0.67% | $974M | — | — |
| 2026-09-21 | $23.96 | $24.44 | $23.66 | $24.26 | 328,800 | 32,514,988 | 0.82% | $968M | — | — |
| 2026-09-18 | $24.00 | $24.23 | $23.58 | $23.79 | 990,200 | 32,514,988 | 2.48% | $949M | — | — |
| 2026-09-17 | $25.08 | $25.09 | $24.10 | $24.25 | 348,700 | 32,514,988 | 0.87% | $968M | — | — |
| 2026-09-16 | $25.60 | $25.88 | $24.74 | $24.88 | 301,900 | 32,514,988 | 0.76% | $993M | — | — |
| 2026-09-15 | $25.80 | $25.83 | $25.45 | $25.55 | 220,000 | 32,514,988 | 0.55% | $1.02B | — | — |
| 2026-09-14 | $25.99 | $26.19 | $25.33 | $25.84 | 221,900 | 32,514,988 | 0.56% | $1.03B | — | — |
| 2026-09-11 | $26.06 | $26.23 | $25.66 | $25.78 | 203,400 | 32,514,988 | 0.51% | $1.03B | — | — |
| 2026-09-10 | $25.31 | $26.04 | $25.31 | $25.71 | 229,400 | 32,514,988 | 0.57% | $1.03B | — | — |
| 2026-09-09 | $25.70 | $26.05 | $25.28 | $25.44 | 240,800 | 32,514,988 | 0.60% | $1.02B | — | — |
| 2026-09-08 | $26.08 | $26.32 | $25.77 | $25.92 | 560,200 | 32,514,988 | 1.40% | $1.03B | — | — |
| 2026-09-04 | $25.98 | $26.56 | $25.50 | $26.27 | 210,400 | 32,514,988 | 0.53% | $1.05B | — | — |
| 2026-09-03 | $26.44 | $26.48 | $25.84 | $26.17 | 263,900 | 32,514,988 | 0.66% | $1.04B | — | — |
| 2026-09-02 | $25.75 | $26.69 | $25.75 | $26.17 | 269,300 | 32,514,988 | 0.67% | $1.04B | — | — |
| 2026-09-01 | $26.11 | $26.43 | $25.67 | $25.80 | 243,500 | 32,514,988 | 0.61% | $1.03B | — | — |
| 2026-08-31 | $25.84 | $26.33 | $25.48 | $26.03 | 436,700 | 32,514,988 | 1.09% | $1.04B | — | — |
| 2026-08-28 | $26.32 | $26.65 | $25.98 | $26.01 | 233,000 | 32,514,988 | 0.58% | $1.04B | — | — |
| 2026-08-27 | $26.04 | $26.39 | $25.82 | $26.14 | 258,200 | 32,514,988 | 0.65% | $1.04B | — | — |
| 2026-08-26 | $26.53 | $26.53 | $26.00 | $26.34 | 213,300 | 32,514,988 | 0.53% | $1.05B | — | — |
| 2026-08-25 | $25.75 | $26.50 | $25.58 | $26.37 | 176,000 | 32,514,988 | 0.44% | $1.05B | — | — |
| 2026-08-24 | $25.53 | $26.25 | $25.30 | $25.78 | 327,400 | 32,514,988 | 0.82% | $1.03B | — | — |
| 2026-08-21 | $25.69 | $26.00 | $25.36 | $25.53 | 294,500 | 32,514,988 | 0.74% | $1.02B | — | — |
| 2026-08-20 | $25.42 | $25.90 | $24.83 | $25.51 | 486,400 | 32,514,988 | 1.22% | $1.02B | — | — |
| 2026-08-19 | $26.39 | $26.89 | $25.84 | $25.94 | 246,600 | 32,514,988 | 0.62% | $1.04B | — | — |
| 2026-08-18 | $25.95 | $26.74 | $25.69 | $26.02 | 401,600 | 32,514,988 | 1.01% | $1.04B | — | — |
| 2026-08-17 | $26.57 | $27.03 | $25.50 | $25.57 | 288,600 | 32,514,988 | 0.72% | $1.02B | — | — |
| 2026-08-14 | $26.73 | $26.97 | $26.35 | $26.70 | 386,300 | 32,514,988 | 0.97% | $1.07B | — | — |
| 2026-08-13 | $26.28 | $27.16 | $26.00 | $26.69 | 585,300 | — | 1.47% | $1.07B | — | — |
| 2026-08-12 | $24.93 | $25.74 | $24.51 | $25.71 | 606,700 | — | 1.52% | $1.03B | — | — |
| 2026-08-11 | $25.41 | $25.54 | $24.84 | $24.93 | 500,700 | — | 1.25% | $995M | — | — |
| 2026-08-10 | $24.25 | $25.51 | $23.74 | $25.28 | 968,700 | — | 2.43% | $1.01B | — | — |
| 2026-08-07 | $23.48 | $24.36 | $23.34 | $24.00 | 345,200 | — | 0.87% | $958M | — | — |
| 2026-08-06 | $21.96 | $24.49 | $21.90 | $23.95 | 423,200 | — | 1.06% | $956M | — | — |
| 2026-08-05 | $23.83 | $23.85 | $22.98 | $23.49 | 553,700 | — | 1.39% | $937M | — | — |
| 2026-08-04 | $23.47 | $24.02 | $23.36 | $23.93 | 326,700 | — | 0.82% | $955M | — | — |
| 2026-08-03 | $23.17 | $23.97 | $23.17 | $23.68 | 406,000 | — | 1.02% | $945M | — | — |
| 2026-07-31 | $22.82 | $23.29 | $22.45 | $23.17 | 378,400 | — | 0.95% | $925M | — | — |
| 2026-07-30 | $23.10 | $23.44 | $22.51 | $23.04 | 408,200 | — | 1.02% | $919M | — | — |
| 2026-07-29 | $23.30 | $23.66 | $22.87 | $23.35 | 508,500 | — | 1.27% | $932M | — | — |
| 2026-07-28 | $22.83 | $23.57 | $22.62 | $23.28 | 344,700 | — | 0.86% | $929M | — | — |
| 2026-07-27 | $22.07 | $23.18 | $22.07 | $22.55 | 454,300 | — | 1.14% | $900M | — | — |
| 2026-07-24 | $22.25 | $23.03 | $21.84 | $21.95 | 523,500 | — | 1.31% | $876M | — | — |
| 2026-07-23 | $22.50 | $22.81 | $22.17 | $22.18 | 447,100 | — | 1.12% | $885M | — | — |
| 2026-07-22 | $22.10 | $22.90 | $21.89 | $22.84 | 468,200 | — | 1.17% | $911M | — | — |
| 2026-07-21 | $21.33 | $22.11 | $21.33 | $22.04 | 310,000 | — | 0.78% | $880M | — | — |
| 2026-07-20 | $22.01 | $22.10 | $21.33 | $21.65 | 495,600 | — | 1.24% | $864M | — | — |
| 2026-07-17 | $22.48 | $22.88 | $21.79 | $21.95 | 542,600 | — | 1.36% | $876M | — | — |
| 2026-07-16 | $22.00 | $22.82 | $22.00 | $22.48 | 447,600 | — | 1.12% | $897M | — | — |
| 2026-07-15 | $21.48 | $22.30 | $21.24 | $21.93 | 490,400 | — | 1.23% | $875M | — | — |
| 2026-07-14 | $22.23 | $22.36 | $21.52 | $21.54 | 441,000 | — | 1.11% | $860M | — | — |
| 2026-07-13 | $22.74 | $23.15 | $21.98 | $22.00 | 554,200 | — | 1.39% | $878M | — | — |
| 2026-07-10 | $22.32 | $22.91 | $21.19 | $22.44 | 675,800 | — | 1.69% | $895M | — | — |
| 2026-07-09 | $22.71 | $23.06 | $21.20 | $22.28 | 827,200 | — | 2.07% | $889M | — | — |
| 2026-07-08 | $22.18 | $22.97 | $22.03 | $22.73 | 772,000 | — | 1.93% | $907M | — | — |
| 2026-07-07 | $22.92 | $23.32 | $21.78 | $22.49 | 1,074,100 | — | 2.69% | $897M | — | — |
| 2026-07-06 | $22.44 | $23.50 | $22.10 | $22.40 | 676,200 | — | 1.69% | $894M | — | — |
| 2026-07-02 | $22.16 | $22.95 | $21.48 | $22.44 | 756,400 | — | 1.90% | $895M | — | — |
| 2026-07-01 | $21.57 | $22.38 | $21.34 | $21.85 | 693,300 | — | 1.74% | $872M | — | — |
| 2026-06-30 | $21.24 | $21.59 | $20.88 | $21.56 | 662,500 | — | 1.66% | $860M | — | — |
| 2026-06-29 | $21.29 | $22.02 | $20.54 | $21.31 | 1,052,600 | — | 2.64% | $850M | — | — |
| 2026-06-26 | $19.88 | $21.43 | $19.88 | $21.12 | 5,414,200 | — | 13.57% | $843M | — | — |
| 2026-06-25 | $20.09 | $20.38 | $19.72 | $19.86 | 920,200 | — | 2.31% | $793M | — | — |
| 2026-06-24 | $20.15 | $21.81 | $20.07 | $20.15 | 662,000 | — | 1.66% | $804M | — | — |
| 2026-06-23 | $20.32 | $21.10 | $20.12 | $20.29 | 478,600 | — | 1.20% | $810M | — | — |
| 2026-06-22 | $20.28 | $21.10 | $19.97 | $20.14 | 1,043,300 | — | 2.61% | $804M | — | — |
| 2026-06-18 | $20.09 | $20.75 | $19.30 | $20.42 | 1,309,400 | — | 3.28% | $815M | — | — |
| 2026-06-17 | $21.14 | $21.63 | $20.10 | $20.30 | 718,100 | — | 1.80% | $810M | — | — |
| 2026-06-16 | $21.62 | $22.11 | $20.96 | $21.23 | 557,100 | — | 1.40% | $847M | — | — |
| 2026-06-15 | $22.94 | $23.64 | $21.43 | $21.62 | 772,800 | — | 1.94% | $863M | — | — |
| 2026-06-12 | $21.52 | $22.92 | $21.07 | $22.66 | 837,900 | — | 2.10% | $904M | — | — |
| 2026-06-11 | $21.33 | $21.72 | $20.99 | $21.38 | 607,300 | — | 1.52% | $853M | — | — |
| 2026-06-10 | $20.37 | $21.76 | $20.37 | $21.38 | 1,071,300 | — | 2.68% | $853M | — | — |
| 2026-06-09 | $20.66 | $21.29 | $20.40 | $20.68 | 1,196,300 | — | 3.00% | $825M | — | — |
| 2026-06-08 | $21.24 | $21.66 | $20.68 | $20.77 | 933,500 | — | 2.34% | $829M | — | — |
| 2026-06-05 | $21.77 | $22.09 | $20.94 | $21.56 | 1,126,600 | — | 2.82% | $860M | — | — |
| 2026-06-04 | $20.78 | $22.18 | $20.33 | $20.71 | 1,068,300 | — | 2.68% | $826M | — | — |
| 2026-06-03 | $21.46 | $21.46 | $20.36 | $20.55 | 1,658,200 | — | 4.16% | $820M | — | — |
| 2026-06-02 | $22.06 | $22.52 | $21.16 | $21.26 | 810,100 | — | 2.03% | $848M | — | — |
| 2026-06-01 | $22.61 | $22.82 | $21.49 | $22.06 | 1,089,300 | — | 2.73% | $880M | — | — |
| 2026-05-29 | $23.30 | $23.55 | $22.24 | $22.37 | 821,300 | — | 2.06% | $893M | — | — |
| 2026-05-28 | $22.72 | $23.62 | $22.11 | $23.29 | 2,140,500 | — | 5.36% | $929M | — | — |
| 2026-05-27 | $23.47 | $23.99 | $22.83 | $22.88 | 873,200 | — | 2.19% | $913M | — | — |
| 2026-05-26 | $24.86 | $25.10 | $23.64 | $23.66 | 1,185,000 | — | 2.97% | $944M | — | — |
| 2026-05-22 | $25.86 | $25.86 | $24.80 | $24.97 | 585,400 | — | 1.47% | $996M | — | — |
| 2026-05-21 | $24.91 | $26.01 | $24.61 | $25.80 | 865,800 | — | 2.17% | $1.03B | — | — |
| 2026-05-20 | $25.35 | $25.66 | $24.70 | $24.92 | 965,600 | — | 2.42% | $994M | — | — |
| 2026-05-19 | $25.63 | $25.66 | $25.07 | $25.34 | 542,200 | — | 1.36% | $1.01B | — | — |
| 2026-05-18 | $25.60 | $26.23 | $25.11 | $25.74 | 525,000 | — | 1.32% | $1.03B | — | — |
| 2026-05-15 | $25.88 | $26.11 | $25.18 | $25.26 | 646,500 | — | 1.62% | $1.01B | — | — |
| 2026-05-14 | $27.48 | $28.08 | $25.50 | $26.14 | 1,045,700 | — | 2.62% | $1.04B | — | — |
| 2026-05-13 | $27.89 | $28.35 | $27.17 | $27.29 | 686,500 | — | 1.72% | $1.09B | — | — |
| 2026-05-12 | $28.21 | $28.55 | $27.81 | $28.08 | 744,300 | — | 1.87% | $1.12B | — | — |
| 2026-05-11 | $28.38 | $29.61 | $27.73 | $28.34 | 1,370,800 | — | 3.44% | $1.13B | — | — |
| 2026-05-08 | $26.77 | $27.32 | $25.33 | $26.26 | 1,559,600 | — | 3.91% | $1.05B | — | — |
| 2026-05-07 | $32.76 | $32.82 | $26.20 | $26.77 | 2,917,500 | — | 7.31% | $1.07B | — | — |
| 2026-05-06 | $33.10 | $33.68 | $32.82 | $32.97 | 417,500 | — | 1.05% | $1.32B | — | — |
| 2026-05-05 | $33.43 | $33.96 | $33.05 | $33.10 | 396,800 | — | 0.99% | $1.32B | — | — |
| 2026-05-04 | $33.71 | $34.28 | $32.96 | $33.43 | 569,700 | — | 1.43% | $1.33B | — | — |
| 2026-05-01 | $34.18 | $34.43 | $33.42 | $33.90 | 674,100 | — | 1.69% | $1.35B | — | — |
| 2026-04-30 | $32.96 | $34.31 | $32.90 | $34.25 | 619,300 | — | 1.55% | $1.37B | — | — |
| 2026-04-29 | $34.75 | $34.87 | $32.87 | $32.89 | 569,800 | — | 1.43% | $1.31B | — | — |
| 2026-04-28 | $35.77 | $36.00 | $34.42 | $34.74 | 334,700 | — | 0.84% | $1.39B | — | — |
| 2026-04-27 | $36.28 | $36.62 | $35.44 | $35.56 | 310,700 | — | 0.78% | $1.42B | — | — |
| 2026-04-24 | $36.71 | $36.71 | $35.61 | $36.28 | 437,900 | — | 1.10% | $1.45B | — | — |
| 2026-04-23 | $35.63 | $37.10 | $35.34 | $36.71 | 239,200 | — | 0.60% | $1.46B | — | — |
| 2026-04-22 | $36.46 | $36.74 | $35.10 | $35.51 | 516,300 | — | 1.29% | $1.42B | — | — |
| 2026-04-21 | $36.64 | $36.88 | $35.74 | $36.25 | 358,800 | — | 0.90% | $1.45B | — | — |
| 2026-04-20 | $37.46 | $37.62 | $36.46 | $36.64 | 331,200 | — | 0.83% | $1.46B | — | — |
| 2026-04-17 | $37.60 | $37.74 | $37.26 | $37.56 | 479,800 | — | 1.20% | $1.50B | — | — |
| 2026-04-16 | $36.96 | $37.61 | $36.94 | $37.40 | 348,100 | — | 0.87% | $1.49B | — | — |
| 2026-04-15 | $36.67 | $37.13 | $36.24 | $36.96 | 326,800 | — | 0.82% | $1.47B | — | — |
| 2026-04-14 | $36.98 | $36.98 | $36.46 | $36.63 | 286,200 | — | 0.72% | $1.46B | — | — |
| 2026-04-13 | $36.42 | $36.92 | $36.24 | $36.87 | 227,900 | — | 0.57% | $1.47B | — | — |
| 2026-04-10 | $36.30 | $36.58 | $35.95 | $36.56 | 220,500 | — | 0.55% | $1.46B | — | — |
| 2026-04-09 | $36.09 | $37.18 | $35.89 | $36.30 | 273,800 | — | 0.69% | $1.45B | — | — |
| 2026-04-08 | $36.51 | $37.35 | $35.90 | $36.20 | 402,300 | — | 1.01% | $1.44B | — | — |
| 2026-04-07 | $36.53 | $36.68 | $35.83 | $36.02 | 369,200 | — | 0.93% | $1.44B | — | — |
| 2026-04-06 | $37.04 | $37.04 | $36.48 | $36.66 | 411,800 | — | 1.03% | $1.46B | — | — |
| 2026-04-02 | $36.24 | $37.33 | $35.96 | $37.02 | 351,500 | — | 0.88% | $1.48B | — | — |
| 2026-04-01 | $37.16 | $37.16 | $36.38 | $36.59 | 422,400 | — | 1.06% | $1.46B | — | — |
| 2026-03-31 | $36.87 | $37.54 | $36.64 | $37.21 | 422,600 | — | 1.06% | $1.48B | — | — |
| 2026-03-30 | $36.95 | $37.91 | $36.44 | $36.68 | 242,200 | — | 0.61% | $1.46B | — | — |
| 2026-03-27 | $36.67 | $36.96 | $36.01 | $36.78 | 281,100 | — | 0.71% | $1.46B | — | — |
| 2026-03-26 | $36.54 | $37.03 | $36.14 | $36.84 | 364,900 | — | 0.92% | $1.47B | — | — |
| 2026-03-25 | $37.14 | $37.46 | $36.45 | $36.81 | 243,500 | — | 0.61% | $1.47B | — | — |
| 2026-03-24 | $36.68 | $37.64 | $36.57 | $36.88 | 310,600 | — | 0.78% | $1.47B | — | — |
| 2026-03-23 | $35.94 | $37.18 | $35.36 | $36.80 | 381,100 | — | 0.96% | $1.46B | — | — |
| 2026-03-20 | $35.85 | $36.41 | $35.13 | $35.40 | 819,300 | — | 2.06% | $1.41B | — | — |
| 2026-03-19 | $36.06 | $37.01 | $35.74 | $35.89 | 468,200 | — | 1.18% | $1.43B | — | — |
| 2026-03-18 | $37.03 | $37.62 | $36.14 | $36.17 | 425,000 | — | 1.07% | $1.44B | — | — |
| 2026-03-17 | $36.56 | $37.39 | $36.56 | $37.12 | 231,800 | — | 0.58% | $1.48B | — | — |
| 2026-03-16 | $36.50 | $37.28 | $36.50 | $36.56 | 322,500 | — | 0.81% | $1.46B | — | — |
| 2026-03-13 | $37.03 | $37.47 | $36.54 | $36.60 | 280,100 | — | 0.70% | $1.46B | — | — |
| 2026-03-12 | $36.68 | $37.65 | $36.60 | $36.97 | 343,500 | — | 0.86% | $1.47B | — | — |
| 2026-03-11 | $36.87 | $37.49 | $36.27 | $37.13 | 299,200 | — | 0.75% | $1.48B | — | — |
| 2026-03-10 | $37.30 | $37.72 | $36.81 | $36.84 | 467,900 | — | 1.18% | $1.47B | — | — |
| 2026-03-09 | $37.47 | $37.68 | $36.74 | $37.28 | 479,500 | — | 1.20% | $1.48B | — | — |
| 2026-03-06 | $37.29 | $37.96 | $36.85 | $37.65 | 497,900 | — | 1.25% | $1.50B | — | — |
| 2026-03-05 | $38.98 | $38.98 | $37.35 | $37.54 | 462,600 | — | 1.16% | $1.49B | — | — |
| 2026-03-04 | $38.97 | $39.42 | $37.98 | $38.98 | 645,900 | — | 1.62% | $1.55B | — | — |
| 2026-03-03 | $39.19 | $39.19 | $37.20 | $38.79 | 407,300 | — | 1.02% | $1.54B | — | — |
| 2026-03-02 | $38.90 | $39.92 | $38.66 | $39.23 | 533,000 | — | 1.34% | $1.56B | — | — |
| 2026-02-27 | $39.24 | $39.65 | $38.67 | $39.35 | 841,800 | — | 2.11% | $1.57B | — | — |
| 2026-02-26 | $39.09 | $39.50 | $38.86 | $39.25 | 758,400 | — | 1.91% | $1.56B | — | — |
| 2026-02-25 | $39.01 | $39.61 | $38.72 | $39.09 | 263,900 | — | 0.66% | $1.56B | — | — |
| 2026-02-24 | $39.05 | $39.40 | $38.61 | $39.15 | 308,400 | — | 0.77% | $1.56B | — | — |
| 2026-02-23 | $40.03 | $40.19 | $38.80 | $38.88 | 391,600 | — | 0.98% | $1.55B | — | — |
| 2026-02-20 | $39.70 | $40.24 | $38.86 | $40.04 | 609,900 | — | 1.53% | $1.59B | — | — |
| 2026-02-19 | $39.88 | $40.04 | $39.04 | $39.70 | 666,400 | — | 1.67% | $1.58B | — | — |
| 2026-02-18 | $39.37 | $41.17 | $39.25 | $39.88 | 719,800 | — | 1.81% | $1.59B | — | — |
| 2026-02-17 | $37.99 | $39.51 | $37.99 | $39.42 | 679,900 | — | 1.71% | $1.57B | — | — |
| 2026-02-13 | $37.86 | $38.67 | $37.34 | $37.99 | 407,300 | — | 1.02% | $1.51B | — | — |
| 2026-02-12 | $39.07 | $39.07 | $37.43 | $37.70 | 457,700 | — | 1.15% | $1.50B | — | — |
| 2026-02-11 | $39.90 | $40.10 | $37.50 | $38.38 | 574,200 | — | 1.44% | $1.53B | — | — |
| 2026-02-10 | $39.01 | $40.03 | $38.80 | $39.90 | 600,800 | — | 1.51% | $1.59B | — | — |
| 2026-02-09 | $39.00 | $39.44 | $38.60 | $38.98 | 585,800 | — | 1.47% | $1.55B | — | — |
| 2026-02-06 | $38.97 | $39.28 | $38.78 | $39.09 | 324,300 | — | 0.81% | $1.56B | — | — |
| 2026-02-05 | $38.99 | $39.63 | $38.15 | $38.80 | 598,400 | — | 1.50% | $1.54B | — | — |
| 2026-02-04 | $38.09 | $39.27 | $37.82 | $39.10 | 892,600 | — | 2.24% | $1.56B | — | — |
| 2026-02-03 | $37.37 | $38.44 | $37.35 | $38.17 | 461,100 | — | 1.16% | $1.52B | — | — |
| 2026-02-02 | $37.09 | $37.63 | $36.97 | $37.34 | 295,700 | — | 0.74% | $1.49B | — | — |
| 2026-01-30 | $37.30 | $37.36 | $36.55 | $36.99 | 438,900 | — | 1.10% | $1.47B | — | — |
| 2026-01-29 | $36.31 | $37.16 | $36.04 | $37.16 | 336,800 | — | 0.85% | $1.48B | — | — |
| 2026-01-28 | $36.52 | $36.85 | $36.19 | $36.25 | 199,700 | — | 0.50% | $1.44B | — | — |
| 2026-01-27 | $36.82 | $37.05 | $36.39 | $36.45 | 367,300 | — | 0.92% | $1.45B | — | — |
| 2026-01-26 | $37.64 | $37.97 | $36.46 | $36.88 | 238,800 | — | 0.60% | $1.47B | — | — |
| 2026-01-23 | $38.22 | $38.84 | $37.40 | $37.57 | 291,800 | — | 0.73% | $1.50B | — | — |
| 2026-01-22 | $37.16 | $38.45 | $37.16 | $38.02 | 485,700 | — | 1.22% | $1.51B | — | — |
| 2026-01-21 | $37.28 | $38.26 | $36.72 | $37.18 | 497,000 | — | 1.25% | $1.48B | — | — |
| 2026-01-20 | $37.32 | $38.11 | $37.05 | $37.28 | 235,900 | — | 0.59% | $1.48B | — | — |
| 2026-01-16 | $38.56 | $38.78 | $36.95 | $37.50 | 386,800 | — | 0.97% | $1.49B | — | — |
| 2026-01-15 | $38.63 | $38.96 | $38.04 | $38.51 | 359,000 | — | 0.90% | $1.53B | — | — |
| 2026-01-14 | $38.90 | $39.15 | $38.37 | $38.55 | 590,100 | — | 1.48% | $1.53B | — | — |
| 2026-01-13 | $38.79 | $39.09 | $38.06 | $38.95 | 408,200 | — | 1.03% | $1.55B | — | — |
| 2026-01-12 | $38.45 | $39.19 | $38.21 | $38.79 | 394,800 | — | 0.99% | $1.54B | — | — |
| 2026-01-09 | $37.64 | $38.26 | $36.17 | $38.20 | 246,500 | — | 0.62% | $1.52B | — | — |
| 2026-01-08 | $37.22 | $38.17 | $37.03 | $37.49 | 392,300 | — | 0.99% | $1.49B | — | — |
| 2026-01-07 | $36.90 | $37.69 | $36.64 | $37.45 | 253,700 | — | 0.64% | $1.49B | — | — |
| 2026-01-06 | $37.19 | $37.49 | $36.91 | $37.04 | 274,700 | — | 0.69% | $1.47B | — | — |
| 2026-01-05 | $36.17 | $37.30 | $35.68 | $37.10 | 497,300 | — | 1.25% | $1.48B | — | — |
| 2026-01-02 | $37.03 | $37.45 | $35.55 | $36.12 | 545,500 | — | 1.37% | $1.44B | — | — |
| 2025-12-31 | $36.30 | $37.28 | $36.30 | $37.21 | 546,500 | — | 1.37% | $1.48B | — | — |
| 2025-12-30 | $36.94 | $37.00 | $36.44 | $36.50 | 524,200 | — | 1.72% | $1.12B | — | — |
| 2025-12-29 | $35.69 | $37.10 | $35.31 | $36.69 | 1,120,900 | — | 3.67% | $1.12B | — | — |
| 2025-12-26 | $37.20 | $37.49 | $35.89 | $35.92 | 644,700 | — | 2.11% | $1.10B | — | — |
| 2025-12-24 | $37.30 | $37.62 | $37.03 | $37.28 | 249,500 | — | 0.82% | $1.14B | — | — |
| 2025-12-23 | $37.12 | $37.62 | $36.67 | $37.40 | 760,800 | — | 2.49% | $1.14B | — | — |
| 2025-12-22 | $35.84 | $37.63 | $35.47 | $37.14 | 506,000 | — | 1.66% | $1.14B | — | — |
| 2025-12-19 | $36.16 | $36.83 | $35.51 | $36.78 | 1,336,700 | — | 4.37% | $1.12B | — | — |
| 2025-12-18 | $35.31 | $37.26 | $35.30 | $36.39 | 1,327,200 | — | 4.34% | $1.11B | — | — |
| 2025-12-17 | $33.81 | $35.32 | $33.58 | $35.31 | 1,126,400 | — | 3.69% | $1.08B | — | — |
| 2025-12-16 | $33.03 | $35.10 | $32.93 | $33.77 | 955,400 | — | 3.13% | $1.03B | — | — |
| 2025-12-15 | $32.85 | $33.09 | $31.67 | $32.99 | 933,500 | — | 3.05% | $1.01B | — | — |
| 2025-12-12 | $32.54 | $32.89 | $31.90 | $32.86 | 361,100 | — | 1.18% | $1.00B | — | — |
| 2025-12-11 | $32.22 | $32.55 | $31.74 | $32.50 | 550,300 | — | 1.80% | $993M | — | — |
| 2025-12-10 | $31.74 | $32.83 | $31.10 | $32.22 | 437,100 | — | 1.43% | $985M | — | — |
| 2025-12-09 | $31.40 | $31.85 | $30.56 | $31.74 | 387,000 | — | 1.27% | $970M | — | — |
| 2025-12-08 | $31.13 | $32.20 | $30.86 | $31.40 | 600,200 | — | 1.96% | $960M | — | — |
| 2025-12-05 | $30.08 | $30.92 | $29.85 | $30.72 | 744,300 | — | 2.44% | $939M | — | — |
| 2025-12-04 | $30.30 | $30.55 | $30.02 | $30.14 | 573,400 | — | 1.88% | $921M | — | — |
| 2025-12-03 | $31.41 | $31.41 | $30.41 | $30.53 | 731,900 | — | 2.39% | $933M | — | — |
| 2025-12-02 | $32.24 | $32.44 | $31.26 | $31.39 | 670,700 | — | 2.19% | $959M | — | — |
| 2025-12-01 | $33.30 | $33.59 | $32.20 | $32.21 | 501,400 | — | 1.64% | $984M | — | — |
| 2025-11-28 | $33.17 | $33.40 | $32.71 | $33.32 | 235,200 | — | 0.77% | $1.02B | — | — |
| 2025-11-26 | $34.50 | $34.99 | $33.32 | $33.34 | 1,714,500 | — | 5.61% | $1.02B | — | — |
| 2025-11-25 | $36.68 | $37.53 | $36.24 | $36.43 | 533,000 | — | 1.74% | $1.11B | — | — |
| 2025-11-24 | $35.38 | $37.44 | $34.73 | $36.52 | 688,700 | — | 2.25% | $1.12B | — | — |
| 2025-11-21 | $34.08 | $36.58 | $33.76 | $35.70 | 932,000 | — | 3.05% | $1.09B | — | — |
| 2025-11-20 | $34.07 | $34.53 | $33.29 | $33.75 | 1,130,300 | — | 3.70% | $1.03B | — | — |
| 2025-11-19 | $34.46 | $34.46 | $33.21 | $34.01 | 662,400 | — | 2.17% | $1.04B | — | — |
| 2025-11-18 | $33.71 | $34.42 | $33.62 | $34.08 | 658,800 | — | 2.16% | $1.04B | — | — |
| 2025-11-17 | $33.27 | $34.26 | $32.80 | $34.10 | 512,800 | — | 1.68% | $1.04B | — | — |
| 2025-11-14 | $33.30 | $33.60 | $32.73 | $33.27 | 538,000 | — | 1.76% | $1.02B | — | — |
| 2025-11-13 | $33.45 | $33.96 | $33.12 | $33.21 | 402,800 | — | 1.32% | $1.01B | — | — |
| 2025-11-12 | $34.96 | $35.19 | $33.49 | $33.53 | 495,500 | — | 1.62% | $1.02B | — | — |
| 2025-11-11 | $33.18 | $35.30 | $32.87 | $34.88 | 628,800 | — | 2.06% | $1.07B | — | — |
| 2025-11-10 | $33.40 | $33.78 | $32.88 | $33.08 | 557,800 | — | 1.83% | $1.01B | — | — |
| 2025-11-07 | $33.65 | $34.26 | $32.67 | $33.31 | 755,900 | — | 2.47% | $1.02B | — | — |
| 2025-11-06 | $34.58 | $35.27 | $33.28 | $33.74 | 1,284,700 | — | 4.20% | $1.03B | — | — |
| 2025-11-05 | $37.20 | $37.36 | $34.61 | $34.86 | 1,057,300 | — | 3.46% | $1.07B | — | — |
| 2025-11-04 | $36.64 | $37.89 | $36.27 | $37.27 | 260,000 | — | 0.85% | $1.14B | — | — |
| 2025-11-03 | $36.42 | $36.85 | $35.71 | $36.78 | 321,300 | — | 1.05% | $1.12B | — | — |
| 2025-10-31 | $36.27 | $36.83 | $36.20 | $36.62 | 231,600 | — | 0.76% | $1.12B | — | — |
| 2025-10-30 | $36.41 | $37.04 | $36.14 | $36.41 | 202,400 | — | 0.66% | $1.11B | — | — |
| 2025-10-29 | $36.83 | $36.95 | $36.24 | $36.46 | 125,900 | — | 0.41% | $1.11B | — | — |
| 2025-10-28 | $36.86 | $37.69 | $36.51 | $36.68 | 78,900 | — | 0.26% | $1.12B | — | — |
| 2025-10-27 | $36.25 | $37.57 | $35.59 | $36.86 | 269,300 | — | 0.88% | $1.13B | — | — |
| 2025-10-24 | $36.58 | $36.87 | $35.70 | $36.12 | 151,400 | — | 0.50% | $1.10B | — | — |
| 2025-10-23 | $36.42 | $36.81 | $36.00 | $36.58 | 159,100 | — | 0.52% | $1.12B | — | — |
| 2025-10-22 | $36.00 | $36.69 | $35.78 | $36.44 | 158,200 | — | 0.52% | $1.11B | — | — |
| 2025-10-21 | $36.15 | $36.96 | $35.55 | $36.28 | 196,600 | — | 0.64% | $1.11B | — | — |
| 2025-10-20 | $36.79 | $37.45 | $35.80 | $36.35 | 142,300 | — | 0.47% | $1.11B | — | — |
| 2025-10-17 | $35.96 | $36.80 | $35.50 | $36.51 | 229,100 | — | 0.75% | $1.12B | — | — |
| 2025-10-16 | $37.50 | $37.72 | $35.99 | $36.11 | 191,900 | — | 0.63% | $1.10B | — | — |
| 2025-10-15 | $36.60 | $37.75 | $36.38 | $37.57 | 217,400 | — | 0.71% | $1.15B | — | — |
| 2025-10-14 | $36.05 | $37.00 | $35.92 | $36.45 | 208,400 | — | 0.68% | $1.11B | — | — |
| 2025-10-13 | $36.12 | $36.76 | $35.84 | $36.50 | 144,700 | — | 0.47% | $1.12B | — | — |
| 2025-10-10 | $37.27 | $37.52 | $36.11 | $36.24 | 273,900 | — | 0.90% | $1.11B | — | — |
| 2025-10-09 | $36.88 | $37.28 | $36.28 | $37.09 | 150,200 | — | 0.49% | $1.13B | — | — |
| 2025-10-08 | $36.33 | $36.89 | $35.76 | $36.86 | 128,900 | — | 0.42% | $1.13B | — | — |
| 2025-10-07 | $36.20 | $36.70 | $35.92 | $36.09 | 182,900 | — | 0.60% | $1.10B | — | — |
| 2025-10-06 | $37.29 | $37.29 | $35.96 | $36.01 | 307,400 | — | 1.01% | $1.10B | — | — |
| 2025-10-03 | $37.08 | $37.91 | $36.81 | $37.29 | 307,600 | — | 1.01% | $1.14B | — | — |
| 2025-10-02 | $36.96 | $37.46 | $36.34 | $36.88 | 300,900 | — | 0.98% | $1.13B | — | — |
| 2025-10-01 | $37.27 | $37.68 | $36.81 | $37.25 | 196,100 | — | 0.64% | $1.14B | — | — |
| 2025-09-30 | $35.92 | $37.32 | $35.71 | $37.27 | 247,100 | — | 0.81% | $1.14B | — | — |
| 2025-09-29 | $35.10 | $36.14 | $34.67 | $36.02 | 287,200 | — | 0.94% | $1.10B | — | — |
| 2025-09-26 | $35.52 | $35.84 | $34.99 | $35.30 | 148,400 | — | 0.49% | $1.08B | — | — |
| 2025-09-25 | $35.48 | $35.95 | $35.00 | $35.19 | 222,000 | — | 0.73% | $1.08B | — | — |
| 2025-09-24 | $35.51 | $36.45 | $35.00 | $35.92 | 217,700 | — | 0.71% | $1.10B | — | — |
| 2025-09-23 | $36.13 | $36.27 | $35.29 | $35.61 | 164,100 | — | 0.54% | $1.09B | — | — |
| 2025-09-22 | $35.21 | $35.82 | $34.61 | $35.73 | 193,200 | — | 0.63% | $1.09B | — | — |
| 2025-09-19 | $35.84 | $36.46 | $34.99 | $35.49 | 1,163,100 | — | 3.81% | $1.08B | — | — |
| 2025-09-18 | $35.53 | $36.17 | $34.91 | $35.60 | 337,700 | — | 1.11% | $1.09B | — | — |
| 2025-09-17 | $35.18 | $35.69 | $34.89 | $35.01 | 266,300 | — | 0.87% | $1.07B | — | — |
| 2025-09-16 | $35.01 | $35.91 | $34.87 | $35.20 | 127,500 | — | 0.42% | $1.08B | — | — |
| 2025-09-15 | $35.84 | $36.31 | $34.86 | $35.07 | 256,900 | — | 0.84% | $1.07B | — | — |
| 2025-09-12 | $36.42 | $36.68 | $35.80 | $35.85 | 192,200 | — | 0.63% | $1.10B | — | — |
| 2025-09-11 | $36.43 | $36.99 | $36.27 | $36.42 | 200,000 | — | 0.65% | $1.11B | — | — |
| 2025-09-10 | $35.65 | $36.34 | $35.65 | $35.98 | 132,400 | — | 0.43% | $1.10B | — | — |
| 2025-09-09 | $36.24 | $36.48 | $35.58 | $36.01 | 242,800 | — | 0.79% | $1.10B | — | — |
| 2025-09-08 | $36.42 | $36.81 | $36.00 | $36.36 | 424,300 | — | 1.39% | $1.11B | — | — |
| 2025-09-05 | $36.54 | $36.79 | $36.00 | $36.40 | 245,900 | — | 0.80% | $1.11B | — | — |
| 2025-09-04 | $36.50 | $36.95 | $36.00 | $36.22 | 157,300 | — | 0.51% | $1.11B | — | — |
| 2025-09-03 | $36.51 | $36.97 | $36.01 | $36.57 | 297,200 | — | 0.97% | $1.12B | — | — |
| 2025-09-02 | $36.17 | $36.80 | $35.90 | $36.63 | 258,500 | — | 0.85% | $1.12B | — | — |
| 2025-08-29 | $37.32 | $37.82 | $36.26 | $36.64 | 371,900 | — | 1.22% | $1.12B | — | — |
| 2025-08-28 | $37.26 | $37.73 | $36.58 | $37.48 | 309,600 | — | 1.01% | $1.15B | — | — |
| 2025-08-27 | $37.30 | $38.40 | $36.58 | $37.72 | 325,000 | — | 1.06% | $1.15B | — | — |
| 2025-08-26 | $38.35 | $38.35 | $36.97 | $37.14 | 361,500 | — | 1.18% | $1.14B | — | — |
| 2025-08-25 | $38.78 | $39.14 | $37.67 | $37.80 | 281,900 | — | 0.92% | $1.16B | — | — |
| 2025-08-22 | $37.78 | $38.70 | $37.38 | $38.60 | 307,800 | — | 1.01% | $1.18B | — | — |
| 2025-08-21 | $36.51 | $38.25 | $35.60 | $37.85 | 536,800 | — | 1.76% | $1.16B | — | — |
| 2025-08-20 | $35.64 | $36.53 | $35.49 | $36.17 | 337,900 | — | 1.11% | $1.11B | — | — |
| 2025-08-19 | $35.93 | $36.35 | $35.59 | $35.92 | 213,900 | — | 0.70% | $1.10B | — | — |
| 2025-08-18 | $34.65 | $36.87 | $34.65 | $36.06 | 392,100 | — | 1.28% | $1.10B | — | — |
| 2025-08-15 | $34.03 | $35.11 | $33.50 | $34.91 | 357,400 | — | 1.17% | $1.07B | — | — |
| 2025-08-14 | $34.25 | $34.57 | $33.58 | $34.33 | 306,100 | — | 1.00% | $1.05B | — | — |
| 2025-08-13 | $34.50 | $34.65 | $33.68 | $33.91 | 268,400 | — | 0.88% | $1.04B | — | — |
| 2025-08-12 | $34.26 | $34.95 | $33.84 | $34.42 | 410,800 | — | 1.34% | $1.05B | — | — |
| 2025-08-11 | $35.22 | $35.30 | $33.98 | $34.39 | 171,000 | — | 0.56% | $1.05B | — | — |
| 2025-08-08 | $35.86 | $36.21 | $35.10 | $35.42 | 390,100 | — | 1.28% | $1.08B | — | — |
| 2025-08-07 | $34.93 | $36.52 | $34.17 | $36.00 | 457,600 | — | 1.50% | $1.10B | — | — |
| 2025-08-06 | $33.04 | $34.43 | $32.56 | $34.09 | 431,700 | — | 1.41% | $1.04B | — | — |
| 2025-08-05 | $32.82 | $33.63 | $32.47 | $32.86 | 307,600 | — | 1.01% | $1.00B | — | — |
| 2025-08-04 | $32.81 | $33.28 | $32.15 | $33.08 | 372,700 | — | 1.22% | $1.01B | — | — |
| 2025-08-01 | $33.57 | $33.57 | $32.03 | $32.56 | 326,100 | — | 1.07% | $995M | — | — |
| 2025-07-31 | $34.95 | $34.95 | $32.52 | $33.25 | 296,200 | — | 0.97% | $1.02B | — | — |
| 2025-07-30 | $34.48 | $34.48 | $33.30 | $34.11 | 253,300 | — | 0.83% | $1.04B | — | — |
| 2025-07-29 | $34.38 | $34.67 | $33.03 | $34.02 | 447,200 | — | 1.46% | $1.04B | — | — |
| 2025-07-28 | $34.35 | $34.65 | $33.51 | $33.70 | 461,900 | — | 1.51% | $1.03B | — | — |
| 2025-07-25 | $34.17 | $34.77 | $33.70 | $34.18 | 350,900 | — | 1.15% | $1.04B | — | — |
| 2025-07-24 | $34.98 | $35.28 | $33.79 | $34.11 | 636,700 | — | 2.08% | $1.04B | — | — |
| 2025-07-23 | $36.75 | $37.49 | $34.33 | $34.58 | 968,900 | — | 3.17% | $1.06B | — | — |
| 2025-07-22 | $38.36 | $38.85 | $35.26 | $35.65 | 813,700 | — | 2.66% | $1.09B | — | — |
| 2025-07-21 | $37.82 | $38.40 | $36.58 | $37.50 | 1,127,300 | — | 3.69% | $1.15B | — | — |
| 2025-07-18 | $35.80 | $37.74 | $35.47 | $36.95 | 1,450,500 | — | 4.75% | $1.13B | — | — |
| 2025-07-17 | $32.50 | $35.96 | $32.50 | $35.55 | 1,664,600 | — | 5.45% | $1.09B | — | — |
| 2025-07-16 | $31.15 | $33.51 | $30.92 | $32.90 | 2,735,200 | — | 8.95% | $1.01B | — | — |
| 2025-07-15 | $31.75 | $31.75 | $30.23 | $31.00 | 1,218,000 | — | 3.99% | $947M | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.