NYSE:TDAY | Historical Stock Price | USA TODAY Co., 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
2014-02-04 to 2026-09-04
Data captured

Stock Price Chart

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

$0.61$1.30$2.80$6.01$12.89$27.662014-02-042026-08-27

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$3.36$5.736,911,400——
2020-12-30$2.90$4.952,720,800——
2020-12-29$3.19$5.4415,779,200——
2020-12-28$2.80$4.781,484,400——
2020-12-24$2.75$4.691,058,900——
2020-12-23$2.66$4.541,584,000——
2020-12-22$2.43$4.151,487,600——
2020-12-21$2.47$4.221,597,900——
2020-12-18$2.55$4.351,915,900——
2020-12-17$2.69$4.591,025,300——
2020-12-16$2.60$4.44771,200——
2020-12-15$2.63$4.49774,200——
2020-12-14$2.59$4.421,165,100——
2020-12-11$2.80$4.78737,500——
2020-12-10$2.91$4.972,531,600——
2020-12-09$2.81$4.801,289,300——
2020-12-08$2.81$4.80936,300——
2020-12-07$2.76$4.71943,200——
2020-12-04$2.99$5.101,790,600——
2020-12-03$2.83$4.831,712,600——
2020-12-02$2.65$4.521,360,500——
2020-12-01$2.52$4.302,079,700——
2020-11-30$2.84$4.851,642,200——
2020-11-27$2.81$4.801,155,200——
2020-11-25$2.95$5.031,792,700——
2020-11-24$3.04$5.193,875,900——
2020-11-23$2.83$4.834,702,000——
2020-11-20$2.29$3.911,833,000——
2020-11-19$2.33$3.983,017,000——
2020-11-18$2.43$4.155,206,400——
2020-11-17$2.31$3.9410,300,200——
2020-11-16$1.74$2.971,718,700——
2020-11-13$1.72$2.941,163,400——
2020-11-12$1.68$2.871,649,300——
2020-11-11$1.70$2.901,013,900——
2020-11-10$1.69$2.882,448,200——
2020-11-09$1.54$2.633,058,700——
2020-11-06$1.37$2.34609,500——
2020-11-05$1.41$2.41899,700——
2020-11-04$1.28$2.181,454,300——
2020-11-03$1.45$2.475,414,500——
2020-11-02$1.14$1.953,305,400——
2020-10-30$1.15$1.962,135,800——
2020-10-29$1.28$2.18627,500——
2020-10-28$1.27$2.171,062,600——
2020-10-27$1.32$2.25595,300——
2020-10-26$1.39$2.37665,400——
2020-10-23$1.47$2.51426,200——
2020-10-22$1.44$2.46568,700——
2020-10-21$1.43$2.44417,700——
2020-10-20$1.45$2.47626,600——
2020-10-19$1.46$2.49542,400——
2020-10-16$1.48$2.53474,500——
2020-10-15$1.46$2.49526,700——
2020-10-14$1.45$2.47681,000——
2020-10-13$1.48$2.531,542,700——
2020-10-12$1.43$2.44860,000——
2020-10-09$1.44$2.46923,200——
2020-10-08$1.50$2.56887,900——
2020-10-07$1.41$2.411,243,400——
2020-10-06$1.46$2.491,629,500——
2020-10-05$1.39$2.37673,000——
2020-10-02$1.35$2.30859,700——
2020-10-01$1.36$2.32835,200——
2020-09-30$1.30$2.221,259,100——
2020-09-29$1.34$2.29978,200——
2020-09-28$1.38$2.361,142,400——
2020-09-25$1.26$2.15866,500——
2020-09-24$1.25$2.132,309,800——
2020-09-23$1.35$2.302,236,200——
2020-09-22$1.46$2.492,397,900——
2020-09-21$1.43$2.443,180,700——
2020-09-18$1.59$2.715,051,500——
2020-09-17$1.57$2.682,422,200——
2020-09-16$1.62$2.761,850,500——
2020-09-15$1.61$2.751,290,200——
2020-09-14$1.69$2.881,341,500——
2020-09-11$1.64$2.801,330,100——
2020-09-10$1.70$2.901,138,200——
2020-09-09$1.72$2.941,251,400——
2020-09-08$1.78$3.041,780,700——
2020-09-04$1.84$3.142,037,200——
2020-09-03$1.75$2.991,437,800——
2020-09-02$1.76$3.001,145,800——
2020-09-01$1.78$3.041,315,700——
2020-08-31$1.73$2.951,446,100——
2020-08-28$1.87$3.193,676,400——
2020-08-27$1.65$2.821,031,200——
2020-08-26$1.59$2.711,010,600——
2020-08-25$1.64$2.801,185,600——
2020-08-24$1.70$2.902,133,400——
2020-08-21$1.55$2.651,143,700——
2020-08-20$1.65$2.82693,600——
2020-08-19$1.68$2.87901,400——
2020-08-18$1.64$2.801,537,200——
2020-08-17$1.71$2.92886,500——
2020-08-14$1.78$3.041,315,500——
2020-08-13$1.74$2.971,537,800——
2020-08-12$1.88$3.211,968,300——
2020-08-11$1.77$3.024,516,500——
2020-08-10$1.77$3.023,434,000——
2020-08-07$1.54$2.631,498,300——
2020-08-06$1.60$2.733,529,900——
2020-08-05$1.67$2.852,680,600——
2020-08-04$1.73$2.953,819,400——
2020-08-03$1.57$2.682,082,100——
2020-07-31$1.48$2.531,281,800——
2020-07-30$1.45$2.471,291,000——
2020-07-29$1.50$2.562,357,500——
2020-07-28$1.47$2.512,102,000——
2020-07-27$1.45$2.473,082,600——
2020-07-24$1.58$2.708,284,800——
2020-07-23$1.44$2.462,108,300——
2020-07-22$1.35$2.301,897,400——
2020-07-21$1.36$2.321,945,100——
2020-07-20$1.23$2.101,769,500——
2020-07-17$1.33$2.271,904,000——
2020-07-16$1.43$2.443,073,100——
2020-07-15$1.34$2.293,761,500——
2020-07-14$1.16$1.981,273,400——
2020-07-13$1.17$2.002,141,100——
2020-07-10$1.21$2.072,181,000——
2020-07-09$1.18$2.013,786,000——
2020-07-08$1.19$2.032,855,500——
2020-07-07$1.16$1.983,049,300——
2020-07-06$1.17$2.003,357,200——
2020-07-02$1.27$2.172,682,000——
2020-07-01$1.33$2.272,289,300——
2020-06-30$1.38$2.362,605,600——
2020-06-29$1.46$2.492,267,000——
2020-06-26$1.43$2.444,622,600——
2020-06-25$1.53$2.611,858,700——
2020-06-24$1.59$2.712,574,900——
2020-06-23$1.69$2.883,014,500——
2020-06-22$1.71$2.924,800,700——
2020-06-19$1.86$3.174,563,100——
2020-06-18$1.90$3.243,115,200——
2020-06-17$1.99$3.403,128,400——
2020-06-16$2.07$3.533,125,100——
2020-06-15$2.08$3.554,033,500——
2020-06-12$2.02$3.454,780,100——
2020-06-11$1.84$3.148,060,000——
2020-06-10$2.61$4.455,066,000——
2020-06-09$2.70$4.614,675,100——
2020-06-08$2.91$4.9715,062,900——
2020-06-05$2.81$4.8055,506,800——
2020-06-04$1.39$2.374,636,600——
2020-06-03$1.34$2.293,878,600——
2020-06-02$1.41$2.413,050,800——
2020-06-01$1.37$2.341,842,600——
2020-05-29$1.31$2.243,813,100——
2020-05-28$1.33$2.273,429,100——
2020-05-27$1.48$2.533,513,400——
2020-05-26$1.45$2.473,575,400——
2020-05-22$1.37$2.343,473,800——
2020-05-21$1.42$2.426,073,600——
2020-05-20$1.23$2.102,761,000——
2020-05-19$1.18$2.017,185,800——
2020-05-18$1.02$1.743,915,100——
2020-05-15$0.95$1.622,991,400——
2020-05-14$1.02$1.743,071,700——
2020-05-13$1.01$1.724,283,900——
2020-05-12$1.11$1.896,179,200——
2020-05-11$1.39$2.3713,268,300——
2020-05-08$1.09$1.863,103,100——
2020-05-07$0.98$1.676,605,300——
2020-05-06$1.07$1.833,554,300——
2020-05-05$1.10$1.882,913,500——
2020-05-04$1.06$1.814,796,100——
2020-05-01$1.10$1.884,702,000——
2020-04-30$1.13$1.9310,225,900——
2020-04-29$0.92$1.576,137,800——
2020-04-28$0.86$1.474,404,100——
2020-04-27$0.88$1.504,880,500——
2020-04-24$0.72$1.233,550,000——
2020-04-23$0.77$1.313,320,700——
2020-04-22$0.75$1.283,989,600——
2020-04-21$0.78$1.333,420,700——
2020-04-20$0.80$1.375,895,300——
2020-04-17$0.90$1.542,254,900——
2020-04-16$0.88$1.503,103,900——
2020-04-15$0.95$1.623,816,600——
2020-04-14$1.00$1.715,124,500——
2020-04-13$0.98$1.676,540,000——
2020-04-09$0.93$1.5913,520,000——
2020-04-08$0.74$1.267,971,700——
2020-04-07$0.64$1.0916,367,800——
2020-04-06$0.67$1.147,135,800——
2020-04-03$0.82$1.404,826,300——
2020-04-02$0.97$1.666,940,500——
2020-04-01$1.19$2.035,227,300——
2020-03-31$1.48$2.533,340,700——
2020-03-30$1.94$3.311,828,800——
2020-03-27$1.99$3.403,580,700——
2020-03-26$2.01$3.433,285,600——
2020-03-25$1.71$2.922,660,400——
2020-03-24$1.97$3.361,845,100——
2020-03-23$1.65$2.822,125,200——
2020-03-20$1.61$2.754,284,000——
2020-03-19$1.60$2.733,410,900——
2020-03-18$1.25$2.135,066,000——
2020-03-17$2.35$4.013,905,600——
2020-03-16$2.60$4.444,436,900——
2020-03-13$3.42$5.842,454,900——
2020-03-12$3.32$5.674,402,600——
2020-03-11$3.50$5.973,086,200——
2020-03-10$3.53$6.025,055,300——
2020-03-09$3.09$5.275,974,900——
2020-03-06$4.07$6.953,563,800——
2020-03-05$3.85$6.572,987,700——
2020-03-04$4.15$7.082,426,000——
2020-03-03$3.98$6.794,822,200——
2020-03-02$3.92$6.694,431,800——
2020-02-28$4.20$7.175,796,700——
2020-02-27$4.80$8.196,109,800——
2020-02-26$4.89$8.353,211,800——
2020-02-25$5.09$8.692,805,400——
2020-02-24$5.55$9.472,414,800——
2020-02-21$5.93$10.121,828,500——
2020-02-20$6.11$10.431,919,600——
2020-02-19$6.45$11.011,164,200——
2020-02-18$6.27$10.701,009,800——
2020-02-14$6.24$10.651,106,300——
2020-02-13$6.38$10.891,039,900——
2020-02-12$6.46$11.031,043,200——
2020-02-11$6.35$10.841,260,200——
2020-02-10$6.13$10.461,380,600——
2020-02-07$6.25$10.671,366,000——
2020-02-06$6.47$11.041,112,200——
2020-02-05$6.49$11.081,548,100——
2020-02-04$6.26$10.681,277,200——
2020-02-03$6.17$10.531,411,200——
2020-01-31$6.11$10.432,229,200——
2020-01-30$6.39$10.911,060,900——
2020-01-29$6.34$10.821,362,600——
2020-01-28$6.46$11.031,783,300——
2020-01-27$6.33$10.801,616,900——
2020-01-24$6.65$11.351,610,000——
2020-01-23$6.85$11.691,586,600——
2020-01-22$6.85$11.691,527,600——
2020-01-21$6.90$11.781,638,700——
2020-01-17$6.96$11.882,251,800——
2020-01-16$6.99$11.933,264,300——
2020-01-15$6.82$11.644,315,200——
2020-01-14$6.17$10.531,701,600——
2020-01-13$6.06$10.342,371,300——
2020-01-10$5.81$9.922,696,400——
2020-01-09$5.94$10.143,071,400——
2020-01-08$6.09$10.391,510,200——
2020-01-07$6.16$10.511,251,400——
2020-01-06$6.20$10.582,334,700——
2020-01-03$6.26$10.681,312,700——
2020-01-02$6.37$10.871,663,900——