NYSE:USB | Historical Stock Price | US BANCORP DE

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
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$0.32$1.20$4.46$16.60$61.81$230.061973-05-032026-08-27

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

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.44$2.50387,000——
1989-12-28$2.36$2.4164,800——
1989-12-27$2.40$2.45526,500——
1989-12-26$2.36$2.415,400——
1989-12-22$2.35$2.4062,100——
1989-12-21$2.33$2.36739,800——
1989-12-20$2.32$2.34216,900——
1989-12-19$2.28$2.30492,300——
1989-12-18$2.31$2.33725,400——
1989-12-15$2.31$2.33402,300——
1989-12-14$2.36$2.38135,000——
1989-12-13$2.31$2.33437,400——
1989-12-12$2.31$2.3350,400——
1989-12-11$2.31$2.33149,400——
1989-12-08$2.28$2.30177,300——
1989-12-07$2.28$2.30238,500——
1989-12-06$2.28$2.3051,300——
1989-12-05$2.31$2.33142,200——
1989-12-04$2.31$2.33411,300——
1989-12-01$2.31$2.33563,400——
1989-11-30$2.36$2.3873,800——
1989-11-29$2.33$2.36115,200——
1989-11-28$2.36$2.38136,800——
1989-11-27$2.39$2.41120,600——
1989-11-24$2.36$2.3823,400——
1989-11-22$2.39$2.41115,200——
1989-11-21$2.36$2.3873,800——
1989-11-20$2.42$2.4427,900——
1989-11-17$2.42$2.44301,500——
1989-11-16$2.31$2.3359,400——
1989-11-15$2.36$2.38333,000——
1989-11-14$2.33$2.36235,800——
1989-11-13$2.44$2.47102,600——
1989-11-10$2.42$2.4415,300——
1989-11-09$2.42$2.44153,900——
1989-11-08$2.44$2.47138,600——
1989-11-07$2.44$2.4789,100——
1989-11-06$2.47$2.50142,200——
1989-11-03$2.49$2.51233,100——
1989-11-02$2.53$2.5542,300——
1989-11-01$2.56$2.5863,900——
1989-10-31$2.54$2.57151,200——
1989-10-30$2.56$2.5811,700——
1989-10-27$2.56$2.58106,200——
1989-10-26$2.53$2.55151,200——
1989-10-25$2.58$2.61136,800——
1989-10-24$2.53$2.55176,400——
1989-10-23$2.60$2.6257,600——
1989-10-20$2.58$2.6167,500——
1989-10-19$2.64$2.6768,400——
1989-10-18$2.53$2.5584,600——
1989-10-17$2.57$2.6053,100——
1989-10-16$2.56$2.58296,100——
1989-10-13$2.58$2.61218,700——
1989-10-12$2.72$2.75475,200——
1989-10-11$2.76$2.79280,800——
1989-10-10$2.81$2.83659,700——
1989-10-09$2.83$2.8647,700——
1989-10-06$2.78$2.81204,300——
1989-10-05$2.72$2.75431,100——
1989-10-04$2.72$2.7538,700——
1989-10-03$2.78$2.814,500——
1989-10-02$2.72$2.7522,500——
1989-09-29$2.72$2.7524,300——
1989-09-28$2.72$2.75189,900——
1989-09-27$2.71$2.74105,300——
1989-09-26$2.67$2.69120,600——
1989-09-25$2.67$2.69154,800——
1989-09-22$2.69$2.70182,700——
1989-09-21$2.72$2.7262,100——
1989-09-20$2.75$2.7518,000——
1989-09-19$2.72$2.721,053,000——
1989-09-18$2.75$2.7551,300——
1989-09-15$2.67$2.672,149,200——
1989-09-14$2.78$2.78220,500——
1989-09-13$2.86$2.8689,100——
1989-09-12$2.89$2.8946,800——
1989-09-11$2.89$2.8972,900——
1989-09-08$2.92$2.9263,900——
1989-09-07$2.83$2.84313,200——
1989-09-06$2.86$2.86231,300——
1989-09-05$2.83$2.8490,000——
1989-09-01$2.83$2.84110,700——
1989-08-31$2.83$2.8429,700——
1989-08-30$2.81$2.81295,200——
1989-08-29$2.83$2.84432,900——
1989-08-28$2.89$2.8999,000——
1989-08-25$2.89$2.89494,100——
1989-08-24$2.93$2.93297,900——
1989-08-23$2.97$2.97487,800——
1989-08-22$2.81$2.81207,000——
1989-08-21$2.78$2.78189,900——
1989-08-18$2.78$2.78782,100——
1989-08-17$2.75$2.75189,000——
1989-08-16$2.75$2.75442,800——
1989-08-15$2.72$2.7273,800——
1989-08-14$2.69$2.70160,200——
1989-08-11$2.72$2.72603,900——
1989-08-10$2.83$2.84308,700——
1989-08-09$2.72$2.72231,300——
1989-08-08$2.67$2.67232,200——
1989-08-07$2.56$2.56207,000——
1989-08-04$2.56$2.5697,200——
1989-08-03$2.56$2.56121,500——
1989-08-02$2.53$2.539,000——
1989-08-01$2.56$2.56161,100——
1989-07-31$2.50$2.5054,000——
1989-07-28$2.50$2.50246,600——
1989-07-27$2.53$2.53175,500——
1989-07-26$2.53$2.5367,500——
1989-07-25$2.53$2.53358,200——
1989-07-24$2.50$2.5065,700——
1989-07-21$2.46$2.46339,300——
1989-07-20$2.47$2.47195,300——
1989-07-19$2.39$2.39134,100——
1989-07-18$2.42$2.42109,800——
1989-07-17$2.42$2.42126,000——
1989-07-14$2.36$2.36221,400——
1989-07-13$2.44$2.4590,900——
1989-07-12$2.44$2.45147,600——
1989-07-11$2.44$2.45200,700——
1989-07-10$2.50$2.50109,800——
1989-07-07$2.47$2.4763,000——
1989-07-06$2.46$2.46249,300——
1989-07-05$2.44$2.4573,800——
1989-07-03$2.50$2.5042,300——
1989-06-30$2.47$2.47112,500——
1989-06-29$2.50$2.50162,000——
1989-06-28$2.56$2.56139,500——
1989-06-27$2.56$2.5645,900——
1989-06-26$2.53$2.5384,600——
1989-06-23$2.57$2.57441,000——
1989-06-22$2.54$2.54663,300——
1989-06-21$2.56$2.56268,200——
1989-06-20$2.53$2.5389,100——
1989-06-19$2.50$2.5094,500——
1989-06-16$2.50$2.5028,800——
1989-06-15$2.53$2.53229,500——
1989-06-14$2.56$2.5688,200——
1989-06-13$2.44$2.44747,900——
1989-06-12$2.53$2.5390,900——
1989-06-09$2.56$2.56781,200——
1989-06-08$2.58$2.58374,400——
1989-06-07$2.39$2.39263,700——
1989-06-06$2.33$2.3371,100——
1989-06-05$2.33$2.33448,200——
1989-06-02$2.33$2.3356,700——
1989-06-01$2.33$2.33116,100——
1989-05-31$2.31$2.3156,700——
1989-05-30$2.33$2.3350,400——
1989-05-26$2.33$2.3351,300——
1989-05-25$2.33$2.3384,600——
1989-05-24$2.33$2.3394,500——
1989-05-23$2.33$2.33106,200——
1989-05-22$2.33$2.33235,800——
1989-05-19$2.39$2.39268,200——
1989-05-18$2.42$2.42231,300——
1989-05-17$2.39$2.39549,900——
1989-05-16$2.22$2.22125,100——
1989-05-15$2.28$2.28155,700——
1989-05-12$2.22$2.22245,700——
1989-05-11$2.22$2.2215,300——
1989-05-10$2.22$2.2273,800——
1989-05-09$2.22$2.2285,500——
1989-05-08$2.21$2.21102,600——
1989-05-05$2.25$2.2545,000——
1989-05-04$2.25$2.2511,700——
1989-05-03$2.25$2.25308,700——
1989-05-02$2.31$2.31261,000——
1989-05-01$2.25$2.25297,900——
1989-04-28$2.24$2.24303,300——
1989-04-27$2.19$2.1963,900——
1989-04-26$2.19$2.19230,400——
1989-04-25$2.22$2.22508,500——
1989-04-24$2.19$2.1965,700——
1989-04-21$2.22$2.22115,200——
1989-04-20$2.22$2.2292,700——
1989-04-19$2.25$2.25253,800——
1989-04-18$2.25$2.25221,400——
1989-04-17$2.19$2.1956,700——
1989-04-14$2.14$2.14279,000——
1989-04-13$2.13$2.13172,800——
1989-04-12$2.17$2.1761,200——
1989-04-11$2.15$2.1595,400——
1989-04-10$2.14$2.14187,200——
1989-04-07$2.15$2.15417,600——
1989-04-06$2.17$2.17309,600——
1989-04-05$2.21$2.21262,800——
1989-04-04$2.24$2.24140,400——
1989-04-03$2.25$2.25160,200——
1989-03-31$2.28$2.28320,400——
1989-03-30$2.26$2.26300,600——
1989-03-29$2.25$2.25349,200——
1989-03-28$2.24$2.24158,400——
1989-03-27$2.22$2.2230,600——
1989-03-23$2.24$2.24174,600——
1989-03-22$2.18$2.18160,200——
1989-03-21$2.18$2.18140,400——
1989-03-20$2.13$2.13198,000——
1989-03-17$2.14$2.14262,800——
1989-03-16$2.21$2.21270,000——
1989-03-15$2.21$2.21145,800——
1989-03-14$2.24$2.24156,600——
1989-03-13$2.22$2.2290,000——
1989-03-10$2.21$2.21561,600——
1989-03-09$2.18$2.18601,200——
1989-03-08$2.13$2.13293,400——
1989-03-07$2.13$2.1330,600——
1989-03-06$2.13$2.1352,200——
1989-03-03$2.13$2.1327,000——
1989-03-02$2.13$2.1346,800——
1989-03-01$2.14$2.14163,800——
1989-02-28$2.11$2.11124,200——
1989-02-27$2.13$2.13115,200——
1989-02-24$2.13$2.13165,600——
1989-02-23$2.13$2.1375,600——
1989-02-22$2.13$2.13403,200——
1989-02-21$2.15$2.15124,200——
1989-02-17$2.15$2.15513,000——
1989-02-16$2.15$2.15401,400——
1989-02-15$2.15$2.15437,400——
1989-02-14$2.13$2.1375,600——
1989-02-13$2.15$2.15174,600——
1989-02-10$2.17$2.1764,800——
1989-02-09$2.18$2.18189,000——
1989-02-08$2.21$2.21147,600——
1989-02-07$2.18$2.18194,400——
1989-02-06$2.14$2.14365,400——
1989-02-03$2.17$2.17118,800——
1989-02-02$2.14$2.1497,200——
1989-02-01$2.17$2.17183,600——
1989-01-31$2.14$2.14118,800——
1989-01-30$2.14$2.1412,600——
1989-01-27$2.14$2.1439,600——
1989-01-26$2.14$2.1459,400——
1989-01-25$2.14$2.1427,000——
1989-01-24$2.14$2.14410,400——
1989-01-23$2.15$2.1546,800——
1989-01-20$2.15$2.1543,200——
1989-01-19$2.17$2.17187,200——
1989-01-18$2.15$2.15901,800——
1989-01-17$2.14$2.14147,600——
1989-01-16$2.13$2.13282,600——
1989-01-13$2.08$2.08158,400——
1989-01-12$2.11$2.11381,600——
1989-01-11$2.08$2.08311,400——
1989-01-10$2.08$2.08428,400——
1989-01-09$2.08$2.0855,800——
1989-01-06$2.10$2.10190,800——
1989-01-05$2.08$2.0891,800——
1989-01-04$2.10$2.1082,800——
1989-01-03$2.08$2.0870,200——