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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$76.00$76.001,340——
2019-12-30$68.40$68.401,198——
2019-12-27$64.00$64.005——
2019-12-26$62.00$62.00283——
2019-12-24$62.80$62.80165——
2019-12-23$64.40$64.40235——
2019-12-20$66.00$66.00300——
2019-12-19$62.00$62.0065——
2019-12-18$61.60$61.60383——
2019-12-17$64.00$64.00575——
2019-12-16$66.40$66.40283——
2019-12-13$64.80$64.8053——
2019-12-12$67.20$67.20488——
2019-12-11$64.00$64.00375——
2019-12-10$61.20$61.20538——
2019-12-09$62.40$62.40225——
2019-12-06$61.20$61.20143——
2019-12-05$61.60$61.60168——
2019-12-04$63.60$63.60508——
2019-12-03$60.00$60.00123——
2019-12-02$60.80$60.80275——
2019-11-29$61.60$61.60200——
2019-11-27$62.00$62.00143——
2019-11-26$58.40$58.40103——
2019-11-25$58.80$58.80618——
2019-11-22$57.60$57.60288——
2019-11-21$58.00$58.00795——
2019-11-20$55.60$55.60478——
2019-11-19$50.00$50.00293——
2019-11-18$49.20$49.20495——
2019-11-15$43.20$43.2025——
2019-11-14$44.80$44.8053——
2019-11-13$43.60$43.60145——
2019-11-12$43.60$43.60265——
2019-11-11$42.80$42.80648——
2019-11-08$44.00$44.00243——
2019-11-07$45.60$45.60268——
2019-11-06$44.40$44.40515——
2019-11-05$41.20$41.201,800——
2019-11-04$44.00$44.001,045——
2019-11-01$46.00$46.001,085——
2019-10-31$45.60$45.6073——
2019-10-30$47.20$47.20783——
2019-10-29$40.40$40.401,600——
2019-10-28$48.80$48.80203——
2019-10-25$50.00$50.00190——
2019-10-24$48.80$48.80208——
2019-10-23$52.00$52.005——
2019-10-22$49.60$49.60128——
2019-10-21$51.60$51.60150——
2019-10-18$52.00$52.00180——
2019-10-17$53.20$53.2018——
2019-10-16$55.20$55.203——
2019-10-15$55.20$55.20390——
2019-10-14$52.00$52.0030——
2019-10-11$54.00$54.00543——
2019-10-10$50.00$50.00525——
2019-10-09$52.00$52.00183——
2019-10-08$50.00$50.00360——
2019-10-07$52.40$52.40138——
2019-10-04$54.00$54.00160——
2019-10-03$53.20$53.20248——
2019-10-02$54.00$54.00205——
2019-10-01$58.80$58.8025——
2019-09-30$58.80$58.80373——
2019-09-27$58.80$58.80168——
2019-09-26$59.60$59.6048——
2019-09-25$58.00$58.00553——
2019-09-24$59.60$59.60545——
2019-09-23$61.60$61.60383——
2019-09-20$61.60$61.60240——
2019-09-19$59.20$59.20213——
2019-09-18$61.60$61.60348——
2019-09-17$62.00$62.0033——
2019-09-16$58.40$58.4015——
2019-09-13$58.40$58.40258——
2019-09-12$52.40$52.4070——
2019-09-11$58.00$58.00135——
2019-09-10$56.00$56.0058——
2019-09-09$56.00$56.00420——
2019-09-06$54.00$54.00288——
2019-09-05$58.00$58.00175——
2019-09-04$59.20$59.2040——
2019-09-03$59.20$59.20550——
2019-08-30$55.60$55.60308——
2019-08-29$54.40$54.4040——
2019-08-28$54.40$54.40810——
2019-08-27$52.00$52.0085——
2019-08-26$53.60$53.6070——
2019-08-23$54.00$54.0098——
2019-08-22$54.00$54.00210——
2019-08-21$54.80$54.80105——
2019-08-20$55.20$55.20283——
2019-08-19$55.20$55.20743——
2019-08-16$54.40$54.400——
2019-08-15$54.40$54.40178——
2019-08-14$53.20$53.20200——
2019-08-13$53.20$53.20120——
2019-08-12$56.40$56.40158——
2019-08-09$56.40$56.4025——
2019-08-08$56.40$56.40130——
2019-08-07$54.40$54.40328——
2019-08-06$59.20$59.2070——
2019-08-05$55.60$55.60200——
2019-08-02$59.60$59.60948——
2019-08-01$49.60$49.6045——
2019-07-31$51.60$51.6045——
2019-07-30$49.20$49.20763——
2019-07-29$50.00$50.00750——
2019-07-26$48.40$48.401,260——
2019-07-25$50.00$50.00615——
2019-07-24$52.80$52.80260——
2019-07-23$55.20$55.20223——
2019-07-22$56.00$56.00465——
2019-07-19$58.80$58.801,118——
2019-07-18$64.00$64.002,320——
2019-07-17$60.00$60.002,260——
2019-07-16$55.60$55.60315——
2019-07-15$54.00$54.00443——
2019-07-12$55.20$55.2050——
2019-07-11$54.00$54.0013——
2019-07-10$56.00$56.0018——
2019-07-09$55.60$55.60343——
2019-07-08$56.00$56.00250——
2019-07-05$54.00$54.00228——
2019-07-03$53.20$53.20425——
2019-07-02$53.20$53.20100——
2019-07-01$53.20$53.20320——
2019-06-28$53.60$53.60215——
2019-06-27$57.60$57.6080——
2019-06-26$55.60$55.60273——
2019-06-25$58.40$58.4075——
2019-06-24$59.60$59.60155——
2019-06-21$59.20$59.20150——
2019-06-20$57.60$57.60473——
2019-06-19$57.20$57.20278——
2019-06-18$53.60$53.6068——
2019-06-17$58.00$58.0095——
2019-06-14$65.20$65.20658——
2019-06-13$57.60$57.60163——
2019-06-12$57.60$57.60178——
2019-06-11$54.00$54.00515——
2019-06-10$59.20$59.20110——
2019-06-07$59.60$59.6080——
2019-06-06$57.20$57.2040——
2019-06-05$55.60$55.60533——
2019-06-04$58.00$58.0073——
2019-06-03$62.00$62.00565——
2019-05-31$63.20$63.2065——
2019-05-30$60.40$60.40895——
2019-05-29$60.80$60.8095——
2019-05-28$61.20$61.2010——
2019-05-24$60.80$60.808——
2019-05-23$60.00$60.0090——
2019-05-22$60.00$60.0063——
2019-05-21$63.60$63.60248——
2019-05-20$61.60$61.60418——
2019-05-17$60.00$60.00145——
2019-05-16$62.00$62.00400——
2019-05-15$62.00$62.00220——
2019-05-14$60.00$60.0098——
2019-05-13$60.40$60.40650——
2019-05-10$63.60$63.60385——
2019-05-09$62.00$62.00125——
2019-05-08$64.00$64.00620——
2019-05-07$64.00$64.00398——
2019-05-06$63.20$63.20930——
2019-05-03$63.20$63.202,673——
2019-05-02$64.00$64.001,770——
2019-05-01$73.20$73.20810——
2019-04-30$72.00$72.00578——
2019-04-29$75.20$75.20550——
2019-04-26$80.00$80.001,210——
2019-04-25$73.60$73.60650——
2019-04-24$76.00$76.00858——
2019-04-23$71.60$71.60810——
2019-04-22$68.00$68.00988——
2019-04-18$76.00$76.00770——
2019-04-17$70.00$70.001,403——
2019-04-16$76.00$76.001,255——
2019-04-15$62.00$62.00770——
2019-04-12$55.60$55.60335——
2019-04-11$54.00$54.0080——
2019-04-10$55.60$55.60393——
2019-04-09$56.00$56.00465——
2019-04-08$55.20$55.20203——
2019-04-05$53.20$53.20475——
2019-04-04$54.80$54.80350——
2019-04-03$56.80$56.80765——
2019-04-02$55.20$55.20250——
2019-04-01$52.00$52.00445——
2019-03-29$50.40$50.40920——
2019-03-28$54.40$54.401,043——
2019-03-27$58.40$58.40588——
2019-03-26$57.60$57.601,405——
2019-03-25$65.60$65.60128——
2019-03-22$64.40$64.40103——
2019-03-21$69.20$69.20573——
2019-03-20$70.00$70.00363——
2019-03-19$65.20$65.20798——
2019-03-18$62.00$62.001,245——
2019-03-15$67.20$67.20238——
2019-03-14$67.60$67.60455——
2019-03-13$69.60$69.60873——
2019-03-12$72.00$72.00605——
2019-03-11$74.00$74.001,040——
2019-03-08$80.00$80.001,128——
2019-03-07$79.20$79.20775——
2019-03-06$76.00$76.002,348——
2019-03-05$97.60$97.60755——
2019-03-04$98.00$98.00795——
2019-03-01$93.60$93.60888——
2019-02-28$102.00$102.00570——
2019-02-27$108.00$108.003,520——
2019-02-26$84.00$84.003,565——
2019-02-25$108.80$108.803,553——
2019-02-22$98.00$98.003,178——
2019-02-21$76.00$76.003,675——
2019-02-20$60.00$60.001,268——
2019-02-19$68.40$68.401,598——
2019-02-15$56.00$56.00673——
2019-02-14$51.20$51.20813——
2019-02-13$56.40$56.40770——
2019-02-12$52.00$52.00585——
2019-02-11$46.00$46.00240——
2019-02-08$42.00$42.00568——
2019-02-07$43.60$43.601,575——
2019-02-06$47.20$47.202,423——
2019-02-05$51.20$51.203,980——
2019-02-04$54.80$54.803,605——
2019-02-01$44.00$44.008,435——
2019-01-31$40.00$40.004,263——
2019-01-30$47.20$47.20948——
2019-01-29$49.20$49.201,335——
2019-01-28$50.00$50.00820——
2019-01-25$47.60$47.60323——
2019-01-24$48.40$48.40305——
2019-01-23$51.60$51.60175——
2019-01-22$49.20$49.20353——
2019-01-18$54.80$54.80253——
2019-01-17$55.20$55.20995——
2019-01-16$56.00$56.00470——
2019-01-15$48.00$48.001,773——
2019-01-14$50.00$50.00345——
2019-01-11$54.00$54.001,040——
2019-01-10$56.00$56.004,445——
2019-01-09$64.00$64.00650——
2019-01-08$60.00$60.002,385——
2019-01-07$66.80$66.80888——
2019-01-04$70.00$70.001,408——
2019-01-03$79.20$79.203,760——
2019-01-02$40.80$40.803,085——