NASDAQ:NCMI | Historical Stock Price | National CineMedia, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$3.72$11.18$33.66$101.28$304.792007-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.20$94.0547,140——
2020-12-30$37.60$95.0650,270——
2020-12-29$38.40$97.0857,820——
2020-12-28$38.70$97.8460,950——
2020-12-24$37.70$95.3137,110——
2020-12-23$37.60$95.0639,220——
2020-12-22$36.30$91.7758,840——
2020-12-21$35.30$89.25111,670——
2020-12-18$37.40$94.56254,710——
2020-12-17$37.60$95.0649,260——
2020-12-16$36.20$91.5243,610——
2020-12-15$37.30$94.3054,270——
2020-12-14$37.10$93.80126,740——
2020-12-11$38.70$97.8473,210——
2020-12-10$39.40$99.6162,850——
2020-12-09$37.80$95.5770,690——
2020-12-08$39.10$98.8575,130——
2020-12-07$37.20$94.0572,320——
2020-12-04$37.10$93.80120,390——
2020-12-03$37.70$95.31142,780——
2020-12-02$39.70$100.3792,090——
2020-12-01$36.90$93.2990,940——
2020-11-30$33.70$85.20183,380——
2020-11-27$35.70$90.2634,120——
2020-11-25$36.90$93.2980,400——
2020-11-24$36.50$92.28119,790——
2020-11-23$36.00$91.0286,690——
2020-11-20$34.40$86.9760,170——
2020-11-19$34.00$85.9649,880——
2020-11-18$34.20$86.4651,990——
2020-11-17$35.30$89.25129,240——
2020-11-16$31.70$80.14123,250——
2020-11-13$30.20$76.3565,190——
2020-11-12$31.10$76.86123,280——
2020-11-11$32.80$81.0688,700——
2020-11-10$34.30$84.77199,970——
2020-11-09$29.90$73.89394,250——
2020-11-06$20.70$51.1636,490——
2020-11-05$20.80$51.4033,680——
2020-11-04$19.90$49.18127,880——
2020-11-03$21.30$52.6458,270——
2020-11-02$20.60$50.9158,480——
2020-10-30$19.90$49.1895,120——
2020-10-29$19.40$47.9467,380——
2020-10-28$19.00$46.9596,080——
2020-10-27$19.60$48.4456,990——
2020-10-26$20.50$50.6675,190——
2020-10-23$22.50$55.6096,080——
2020-10-22$21.90$54.1241,010——
2020-10-21$21.20$52.3938,070——
2020-10-20$21.30$52.64124,940——
2020-10-19$22.70$56.1078,250——
2020-10-16$22.10$54.6273,900——
2020-10-15$22.30$55.1132,360——
2020-10-14$22.50$55.6094,130——
2020-10-13$22.70$56.10118,330——
2020-10-12$24.90$61.5487,620——
2020-10-09$25.50$63.0251,290——
2020-10-08$26.80$66.2337,330——
2020-10-07$25.90$64.0170,910——
2020-10-06$25.80$63.7644,770——
2020-10-05$25.70$63.5180,450——
2020-10-02$28.10$69.4446,620——
2020-10-01$27.40$67.7152,260——
2020-09-30$27.20$67.22129,980——
2020-09-29$25.30$62.5246,110——
2020-09-28$26.10$64.5028,970——
2020-09-25$26.10$64.5040,810——
2020-09-24$26.10$64.5042,620——
2020-09-23$27.00$66.7369,600——
2020-09-22$28.60$70.6865,080——
2020-09-21$29.20$72.16138,400——
2020-09-18$34.50$85.26127,120——
2020-09-17$32.90$81.3172,620——
2020-09-16$35.00$86.50110,600——
2020-09-15$35.90$88.7261,010——
2020-09-14$36.00$88.9752,680——
2020-09-11$34.20$84.5270,540——
2020-09-10$37.30$92.1892,480——
2020-09-09$41.20$101.8261,510——
2020-09-08$40.60$100.33226,060——
2020-09-04$46.00$113.68981,420——
2020-09-03$35.90$88.7242,160——
2020-09-02$36.00$88.9750,280——
2020-09-01$34.70$85.7560,400——
2020-08-31$36.10$89.2178,720——
2020-08-28$36.00$88.9752,280——
2020-08-27$33.90$83.7849,860——
2020-08-26$31.50$77.8525,270——
2020-08-25$32.80$81.0642,760——
2020-08-24$32.00$79.0836,680——
2020-08-21$31.30$77.3540,500——
2020-08-20$31.50$77.8530,660——
2020-08-19$31.30$77.3530,540——
2020-08-18$30.20$74.6325,060——
2020-08-17$31.60$78.0921,670——
2020-08-14$31.70$78.3440,180——
2020-08-13$31.40$75.8730,770——
2020-08-12$32.30$78.0421,410——
2020-08-11$32.70$79.0161,180——
2020-08-10$33.40$80.7075,520——
2020-08-07$29.70$71.7659,770——
2020-08-06$29.00$70.0739,680——
2020-08-05$29.20$70.5543,620——
2020-08-04$28.60$69.1083,680——
2020-08-03$26.50$64.03106,340——
2020-07-31$24.70$59.6875,720——
2020-07-30$25.90$62.58144,500——
2020-07-29$27.10$65.4897,670——
2020-07-28$29.40$71.0438,160——
2020-07-27$29.10$70.3165,550——
2020-07-24$29.30$70.8064,930——
2020-07-23$30.70$74.1825,150——
2020-07-22$30.80$74.4225,790——
2020-07-21$31.30$75.6343,730——
2020-07-20$30.20$72.9767,830——
2020-07-17$30.40$73.4539,990——
2020-07-16$32.10$77.5631,720——
2020-07-15$31.90$77.0845,750——
2020-07-14$29.90$72.2444,360——
2020-07-13$29.70$71.7671,400——
2020-07-10$29.90$72.2473,210——
2020-07-09$29.10$70.3156,440——
2020-07-08$29.20$70.5563,250——
2020-07-07$29.40$71.0460,640——
2020-07-06$29.80$72.0047,060——
2020-07-02$30.10$72.7341,710——
2020-07-01$30.50$73.6977,330——
2020-06-30$29.70$71.7669,220——
2020-06-29$29.60$71.5280,510——
2020-06-26$29.90$72.24159,670——
2020-06-25$30.10$72.7393,380——
2020-06-24$31.00$74.90102,100——
2020-06-23$33.00$79.73141,630——
2020-06-22$32.30$78.04106,440——
2020-06-19$32.80$79.25192,490——
2020-06-18$32.30$78.04105,430——
2020-06-17$31.30$75.63118,750——
2020-06-16$31.90$77.08100,530——
2020-06-15$31.20$75.3979,990——
2020-06-12$31.00$74.90109,610——
2020-06-11$31.10$75.14149,110——
2020-06-10$35.00$84.57102,400——
2020-06-09$35.00$84.57173,930——
2020-06-08$37.30$90.12166,300——
2020-06-05$36.90$89.16161,090——
2020-06-04$31.30$75.63146,550——
2020-06-03$31.50$76.11139,940——
2020-06-02$30.40$73.45244,480——
2020-06-01$27.50$66.45109,580——
2020-05-29$27.50$66.45242,180——
2020-05-28$28.00$67.65157,100——
2020-05-27$28.30$68.38233,960——
2020-05-26$27.50$66.45156,740——
2020-05-22$27.20$65.72434,110——
2020-05-21$27.90$67.41233,920——
2020-05-20$28.30$68.3895,700——
2020-05-19$28.00$67.6558,590——
2020-05-18$28.60$69.1062,330——
2020-05-15$26.10$63.0645,910——
2020-05-14$27.60$65.0047,590——
2020-05-13$28.50$67.1266,170——
2020-05-12$30.40$71.5949,790——
2020-05-11$31.60$74.4266,950——
2020-05-08$31.90$75.1265,340——
2020-05-07$29.50$69.4746,050——
2020-05-06$29.10$68.5390,930——
2020-05-05$30.30$71.3562,550——
2020-05-04$30.80$72.5355,840——
2020-05-01$31.40$73.9466,890——
2020-04-30$33.00$77.7175,600——
2020-04-29$34.70$81.7292,350——
2020-04-28$33.00$77.71113,530——
2020-04-27$32.90$77.4833,490——
2020-04-24$31.40$73.9463,140——
2020-04-23$31.10$73.24113,860——
2020-04-22$30.50$71.83108,240——
2020-04-21$30.10$70.88111,340——
2020-04-20$30.40$71.59110,130——
2020-04-17$29.60$69.71155,030——
2020-04-16$26.80$63.1192,150——
2020-04-15$25.40$59.82127,010——
2020-04-14$26.70$62.8874,850——
2020-04-13$27.50$64.7692,390——
2020-04-09$29.10$68.53136,240——
2020-04-08$29.70$69.94151,250——
2020-04-07$26.70$62.8894,600——
2020-04-06$25.10$59.1155,730——
2020-04-03$23.30$54.87106,910——
2020-04-02$27.90$65.7080,230——
2020-04-01$27.60$65.0074,410——
2020-03-31$32.60$76.7760,520——
2020-03-30$31.60$74.4292,870——
2020-03-27$30.70$72.3083,460——
2020-03-26$37.00$87.13104,430——
2020-03-25$34.90$82.19150,550——
2020-03-24$31.70$74.6594,330——
2020-03-23$28.50$67.1273,170——
2020-03-20$27.00$63.58171,040——
2020-03-19$30.20$71.12235,750——
2020-03-18$18.60$43.80153,070——
2020-03-17$27.10$63.8280,630——
2020-03-16$31.10$73.24134,520——
2020-03-13$33.40$78.65136,050——
2020-03-12$34.60$81.4898,640——
2020-03-11$47.90$112.8088,370——
2020-03-10$54.80$129.0586,930——
2020-03-09$54.70$128.81109,860——
2020-03-06$63.40$149.30126,530——
2020-03-05$65.30$153.78124,550——
2020-03-04$70.70$166.4995,210——
2020-03-03$71.80$169.0883,940——
2020-03-02$74.90$176.3899,760——
2020-02-28$76.90$176.62104,000——
2020-02-27$80.60$185.1288,210——
2020-02-26$82.90$190.4080,810——
2020-02-25$84.00$192.93125,530——
2020-02-24$87.30$200.51112,030——
2020-02-21$93.70$215.21270,350——
2020-02-20$80.00$183.7445,080——
2020-02-19$79.30$182.1314,240——
2020-02-18$78.70$180.7539,040——
2020-02-14$77.30$177.5430,790——
2020-02-13$77.80$178.6911,340——
2020-02-12$77.30$177.5414,280——
2020-02-11$77.90$178.9217,750——
2020-02-10$77.60$178.2317,490——
2020-02-07$77.00$176.8519,880——
2020-02-06$77.30$177.5444,230——
2020-02-05$77.50$178.0030,700——
2020-02-04$75.40$173.1727,170——
2020-02-03$73.80$169.5028,770——
2020-01-31$73.80$169.5033,700——
2020-01-30$73.50$168.8117,810——
2020-01-29$73.10$167.8919,310——
2020-01-28$74.90$172.0313,690——
2020-01-27$74.10$170.1917,880——
2020-01-24$73.60$169.0425,050——
2020-01-23$73.70$169.2733,010——
2020-01-22$74.10$170.1923,820——
2020-01-21$77.30$177.5440,870——
2020-01-17$77.80$178.6929,470——
2020-01-16$78.30$179.8421,280——
2020-01-15$75.80$174.0921,900——
2020-01-14$76.70$176.1632,990——
2020-01-13$79.60$182.8229,860——
2020-01-10$79.20$181.9040,590——
2020-01-09$78.20$179.6186,900——
2020-01-08$78.00$179.1583,950——
2020-01-07$76.80$176.3935,490——
2020-01-06$74.80$171.8043,430——
2020-01-03$74.00$169.9637,650——
2020-01-02$74.60$171.3452,490——