NYSE:USBC | Historical Stock Price | USBC, 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
2006-04-18 to 2026-09-04
Data captured

Stock Price Chart

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

$0.29$2.26$17.38$133.47$1,025.22$7,875.002006-04-182026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$540.00$540.0024——
2012-12-28$480.00$480.0044——
2012-12-27$540.00$540.0029——
2012-12-26$540.00$540.0018——
2012-12-24$540.00$540.0012——
2012-12-21$540.00$540.0017——
2012-12-20$540.00$540.005——
2012-12-19$540.00$540.0076——
2012-12-18$540.00$540.0011——
2012-12-17$540.00$540.0018——
2012-12-14$540.00$540.0013——
2012-12-13$540.00$540.0012——
2012-12-12$540.00$540.001——
2012-12-11$540.00$540.008——
2012-12-10$600.00$600.0016——
2012-12-07$540.00$540.0015——
2012-12-06$540.00$540.0019——
2012-12-05$540.00$540.0040——
2012-12-04$540.00$540.002——
2012-12-03$600.00$600.0042——
2012-11-30$600.00$600.003——
2012-11-29$600.00$600.0013——
2012-11-28$540.00$540.009——
2012-11-27$600.00$600.008——
2012-11-26$540.00$540.0012——
2012-11-23$660.00$660.0036——
2012-11-21$660.00$660.0033——
2012-11-20$660.00$660.006——
2012-11-19$660.00$660.005——
2012-11-16$660.00$660.0021——
2012-11-15$600.00$600.0022——
2012-11-14$660.00$660.00202——
2012-11-13$720.00$720.0011——
2012-11-12$780.00$780.005——
2012-11-09$720.00$720.0028——
2012-11-08$720.00$720.009——
2012-11-07$780.00$780.0017——
2012-11-06$780.00$780.0038——
2012-11-05$840.00$840.0025——
2012-11-02$840.00$840.0032——
2012-11-01$900.00$900.0024——
2012-10-31$840.00$840.0015——
2012-10-26$840.00$840.005——
2012-10-25$900.00$900.0026——
2012-10-24$840.00$840.0035——
2012-10-23$780.00$780.0025——
2012-10-22$900.00$900.0063——
2012-10-19$840.00$840.0015——
2012-10-18$720.00$720.0018——
2012-10-17$720.00$720.0025——
2012-10-16$780.00$780.002——
2012-10-15$840.00$840.0026——
2012-10-12$780.00$780.00101——
2012-10-11$900.00$900.0080——
2012-10-10$960.00$960.0021——
2012-10-09$1,080.00$1,080.0046——
2012-10-08$960.00$960.009——
2012-10-05$1,080.00$1,080.0031——
2012-10-04$1,020.00$1,020.0063——
2012-10-03$1,200.00$1,200.00110——
2012-10-02$1,140.00$1,140.0069——
2012-10-01$1,080.00$1,080.0088——
2012-09-28$1,020.00$1,020.0068——
2012-09-27$900.00$900.0063——
2012-09-26$900.00$900.0070——
2012-09-25$1,020.00$1,020.0084——
2012-09-24$960.00$960.0078——
2012-09-21$780.00$780.0087——
2012-09-20$780.00$780.0095——
2012-09-19$600.00$600.0057——
2012-09-18$660.00$660.0015——
2012-09-17$600.00$600.0012——
2012-09-14$660.00$660.0019——
2012-09-13$660.00$660.004——
2012-09-12$660.00$660.0022——
2012-09-11$600.00$600.00106——
2012-09-10$600.00$600.0013——
2012-09-07$660.00$660.0084——
2012-09-06$600.00$600.0017——
2012-09-05$660.00$660.0011——
2012-09-04$660.00$660.004——
2012-08-31$660.00$660.0025——
2012-08-30$660.00$660.004——
2012-08-29$600.00$600.0010——
2012-08-28$660.00$660.00206——
2012-08-27$720.00$720.0014——
2012-08-24$720.00$720.0017——
2012-08-23$720.00$720.0026——
2012-08-22$840.00$840.0023——
2012-08-21$660.00$660.0027——
2012-08-20$720.00$720.003——
2012-08-17$720.00$720.009——
2012-08-16$780.00$780.004——
2012-08-15$720.00$720.004——
2012-08-14$720.00$720.004——
2012-08-13$720.00$720.008——
2012-08-10$780.00$780.0035——
2012-08-09$600.00$600.007——
2012-08-08$540.00$540.002——
2012-08-07$600.00$600.005——
2012-08-06$600.00$600.008——
2012-08-03$540.00$540.0064——
2012-08-02$600.00$600.0011——
2012-08-01$600.00$600.0059——
2012-07-31$600.00$600.0029——
2012-07-30$600.00$600.0051——
2012-07-27$660.00$660.002——
2012-07-26$600.00$600.009——
2012-07-25$660.00$660.004——
2012-07-24$720.00$720.005——
2012-07-23$660.00$660.004——
2012-07-20$720.00$720.0017——
2012-07-19$720.00$720.002——
2012-07-18$720.00$720.0018——
2012-07-17$720.00$720.006——
2012-07-16$720.00$720.008——
2012-07-13$720.00$720.004——
2012-07-12$720.00$720.001——
2012-07-11$720.00$720.008——
2012-07-10$720.00$720.0012——
2012-07-09$780.00$780.0017——
2012-07-06$780.00$780.0031——
2012-07-05$780.00$780.005——
2012-07-03$780.00$780.005——
2012-07-02$780.00$780.004——
2012-06-29$720.00$720.009——
2012-06-28$720.00$720.009——
2012-06-27$780.00$780.009——
2012-06-26$780.00$780.0010——
2012-06-25$720.00$720.0016——
2012-06-22$720.00$720.003——
2012-06-21$720.00$720.0010——
2012-06-20$780.00$780.0045——
2012-06-19$780.00$780.0023——
2012-06-18$780.00$780.0018——
2012-06-15$720.00$720.0041——
2012-06-14$660.00$660.0020——
2012-06-13$660.00$660.005——
2012-06-12$720.00$720.005——
2012-06-11$720.00$720.003——
2012-06-08$720.00$720.001——
2012-06-07$720.00$720.004——
2012-06-06$660.00$660.005——
2012-06-05$720.00$720.004——
2012-06-04$780.00$780.009——
2012-06-01$780.00$780.003——
2012-05-31$780.00$780.0015——
2012-05-30$780.00$780.0020——
2012-05-29$720.00$720.0020——
2012-05-25$600.00$600.0042——
2012-05-24$660.00$660.006——
2012-05-23$720.00$720.006——
2012-05-22$720.00$720.003——
2012-05-21$720.00$720.0010——
2012-05-18$720.00$720.003——
2012-05-17$720.00$720.0024——
2012-05-16$780.00$780.0013——
2012-05-15$720.00$720.0017——
2012-05-14$780.00$780.007——
2012-05-11$720.00$720.001——
2012-05-10$780.00$780.009——
2012-05-09$780.00$780.0011——
2012-05-08$780.00$780.0032——
2012-05-07$780.00$780.008——
2012-05-04$780.00$780.000——
2012-05-03$720.00$720.0034——
2012-05-02$780.00$780.0044——
2012-05-01$780.00$780.006——
2012-04-30$780.00$780.007——
2012-04-27$780.00$780.004——
2012-04-26$780.00$780.0014——
2012-04-25$840.00$840.0039——
2012-04-24$900.00$900.0056——
2012-04-23$840.00$840.0044——
2012-04-20$780.00$780.0016——
2012-04-19$720.00$720.0013——
2012-04-18$720.00$720.0012——
2012-04-17$720.00$720.0019——
2012-04-16$780.00$780.0050——
2012-04-13$780.00$780.0073——
2012-04-12$780.00$780.0027——
2012-04-11$660.00$660.0022——
2012-04-10$660.00$660.0033——
2012-04-09$600.00$600.0011——
2012-04-05$660.00$660.0012——
2012-04-04$660.00$660.0018——
2012-04-03$600.00$600.007——
2012-04-02$600.00$600.002——
2012-03-30$600.00$600.0020——
2012-03-29$600.00$600.0012——
2012-03-28$600.00$600.0015——
2012-03-27$600.00$600.0087——
2012-03-26$480.00$480.0016——
2012-03-23$480.00$480.0018——
2012-03-22$540.00$540.00189——
2012-03-21$420.00$420.001——
2012-03-20$360.00$360.002——
2012-03-19$360.00$360.004——
2012-03-16$420.00$420.0014——
2012-03-15$360.00$360.006——
2012-03-14$360.00$360.0085——
2012-03-13$420.00$420.001——
2012-03-12$420.00$420.006——
2012-03-09$360.00$360.0026——
2012-03-08$420.00$420.0015——
2012-03-07$420.00$420.0014——
2012-03-06$420.00$420.0034——
2012-03-05$420.00$420.003——
2012-03-02$420.00$420.003——
2012-03-01$480.00$480.007——
2012-02-29$420.00$420.002——
2012-02-28$480.00$480.0073——
2012-02-27$420.00$420.0013——
2012-02-24$480.00$480.0019——
2012-02-23$480.00$480.0080——
2012-02-22$540.00$540.0030——
2012-02-21$540.00$540.0089——
2012-02-17$540.00$540.0021——
2012-02-16$480.00$480.0031——
2012-02-15$480.00$480.007——
2012-02-14$480.00$480.0012——
2012-02-13$480.00$480.0024——
2012-02-10$480.00$480.00164——
2012-02-09$540.00$540.0044——
2012-02-08$540.00$540.00113——
2012-02-07$480.00$480.0018——
2012-02-06$480.00$480.0075——
2012-02-03$420.00$420.0054——
2012-02-02$420.00$420.0063——
2012-02-01$420.00$420.003——
2012-01-31$420.00$420.003——
2012-01-30$480.00$480.004——
2012-01-27$480.00$480.0055——
2012-01-26$420.00$420.0035——
2012-01-25$360.00$360.0010——
2012-01-24$420.00$420.0013——
2012-01-23$300.00$300.0088——
2012-01-20$420.00$420.0013——
2012-01-19$420.00$420.0067——
2012-01-18$420.00$420.0013——
2012-01-17$540.00$540.0010——
2012-01-13$480.00$480.005——
2012-01-12$480.00$480.0012——
2012-01-11$480.00$480.001——
2012-01-10$480.00$480.009——
2012-01-09$420.00$420.008——
2012-01-06$540.00$540.0017——
2012-01-05$420.00$420.0092——
2012-01-04$480.00$480.003——
2012-01-03$480.00$480.00124——