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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.60$91.601,335——
2020-12-30$83.60$83.602,380——
2020-12-29$98.00$98.001,635——
2020-12-28$90.00$90.001,230——
2020-12-24$82.00$82.00823——
2020-12-23$78.00$78.004,163——
2020-12-22$67.60$67.601,228——
2020-12-21$59.60$59.601,810——
2020-12-18$52.40$52.401,308——
2020-12-17$50.80$50.80725——
2020-12-16$50.80$50.80398——
2020-12-15$48.40$48.401,120——
2020-12-14$50.00$50.00583——
2020-12-11$50.80$50.80425——
2020-12-10$50.80$50.801,148——
2020-12-09$46.40$46.40715——
2020-12-08$50.80$50.802,810——
2020-12-07$50.00$50.001,613——
2020-12-04$53.20$53.204,603——
2020-12-03$56.80$56.801,155——
2020-12-02$58.40$58.401,113——
2020-12-01$56.00$56.001,080——
2020-11-30$55.20$55.201,408——
2020-11-27$58.80$58.80785——
2020-11-25$59.20$59.201,965——
2020-11-24$59.60$59.601,140——
2020-11-23$61.20$61.203,225——
2020-11-20$68.80$68.807,123——
2020-11-19$70.80$70.80255——
2020-11-18$69.60$69.60158——
2020-11-17$72.00$72.00910——
2020-11-16$69.60$69.60168——
2020-11-13$70.00$70.00300——
2020-11-12$68.00$68.00653——
2020-11-11$70.00$70.00320——
2020-11-10$68.00$68.00700——
2020-11-09$68.00$68.001,690——
2020-11-06$76.40$76.402,003——
2020-11-05$67.20$67.20293——
2020-11-04$66.40$66.402,680——
2020-11-03$77.20$77.20583——
2020-11-02$79.60$79.603,935——
2020-10-30$80.00$80.0011,735——
2020-10-29$78.00$78.004,995——
2020-10-28$94.00$94.00860——
2020-10-27$92.00$92.001,078——
2020-10-26$96.00$96.00178——
2020-10-23$103.60$103.60463——
2020-10-22$97.60$97.60523——
2020-10-21$103.60$103.60163——
2020-10-20$103.60$103.60825——
2020-10-19$101.20$101.2025——
2020-10-16$102.40$102.40345——
2020-10-15$98.00$98.00348——
2020-10-14$100.00$100.00130——
2020-10-13$110.40$110.40688——
2020-10-12$112.00$112.00320——
2020-10-09$112.00$112.00423——
2020-10-08$113.60$113.60998——
2020-10-07$102.00$102.00503——
2020-10-06$110.80$110.801,435——
2020-10-05$112.80$112.801,755——
2020-10-02$104.00$104.001,183——
2020-10-01$89.60$89.60953——
2020-09-30$88.00$88.001,360——
2020-09-29$92.80$92.80453——
2020-09-28$96.00$96.00380——
2020-09-25$94.80$94.8013——
2020-09-24$90.00$90.00310——
2020-09-23$98.80$98.80633——
2020-09-22$99.60$99.601,488——
2020-09-21$101.20$101.20255——
2020-09-18$107.60$107.60715——
2020-09-17$102.40$102.40920——
2020-09-16$98.80$98.801,035——
2020-09-15$102.00$102.001,990——
2020-09-14$106.40$106.40643——
2020-09-11$110.00$110.00525——
2020-09-10$112.40$112.40458——
2020-09-09$114.40$114.40640——
2020-09-08$108.40$108.40903——
2020-09-04$115.20$115.201,548——
2020-09-03$112.00$112.002,395——
2020-09-02$118.40$118.401,663——
2020-09-01$132.00$132.001,345——
2020-08-31$124.00$124.00820——
2020-08-28$124.80$124.80725——
2020-08-27$129.60$129.602,258——
2020-08-26$134.40$134.401,383——
2020-08-25$130.00$130.003,548——
2020-08-24$128.00$128.002,138——
2020-08-21$114.00$114.00933——
2020-08-20$105.60$105.60638——
2020-08-19$111.20$111.201,410——
2020-08-18$100.80$100.804,510——
2020-08-17$88.00$88.003,540——
2020-08-14$76.40$76.40773——
2020-08-13$78.00$78.00158——
2020-08-12$75.60$75.601,258——
2020-08-11$70.80$70.80415——
2020-08-10$71.20$71.20163——
2020-08-07$72.00$72.00445——
2020-08-06$72.00$72.00163——
2020-08-05$71.20$71.20958——
2020-08-04$70.00$70.00648——
2020-08-03$77.60$77.60693——
2020-07-31$80.00$80.00678——
2020-07-30$80.40$80.40240——
2020-07-29$80.80$80.801,120——
2020-07-28$81.20$81.20575——
2020-07-27$84.80$84.8063——
2020-07-24$86.00$86.00743——
2020-07-23$88.00$88.001,903——
2020-07-22$84.80$84.802,668——
2020-07-21$82.00$82.002,153——
2020-07-20$74.00$74.001,093——
2020-07-17$71.20$71.201,270——
2020-07-16$75.20$75.20830——
2020-07-15$75.20$75.202,638——
2020-07-14$80.80$80.80823——
2020-07-13$78.80$78.801,353——
2020-07-10$74.00$74.00448——
2020-07-09$76.00$76.00985——
2020-07-08$74.40$74.40785——
2020-07-07$74.40$74.40408——
2020-07-06$74.00$74.001,030——
2020-07-02$76.00$76.00600——
2020-07-01$76.00$76.001,020——
2020-06-30$80.00$80.001,570——
2020-06-29$73.20$73.201,245——
2020-06-26$78.80$78.801,275——
2020-06-25$74.00$74.001,420——
2020-06-24$68.80$68.80635——
2020-06-23$70.00$70.001,413——
2020-06-22$64.80$64.801,028——
2020-06-19$62.00$62.00985——
2020-06-18$65.60$65.60305——
2020-06-17$64.80$64.804,868——
2020-06-16$63.60$63.603,475——
2020-06-15$72.00$72.00698——
2020-06-12$72.00$72.001,528——
2020-06-11$76.80$76.80373——
2020-06-10$79.20$79.20870——
2020-06-09$79.60$79.601,110——
2020-06-08$82.00$82.00530——
2020-06-05$85.20$85.201,415——
2020-06-04$87.20$87.20488——
2020-06-03$87.60$87.601,150——
2020-06-02$92.00$92.002,103——
2020-06-01$103.60$103.603,415——
2020-05-29$81.60$81.602,328——
2020-05-28$76.80$76.801,193——
2020-05-27$77.60$77.601,088——
2020-05-26$78.00$78.00695——
2020-05-22$76.00$76.00725——
2020-05-21$76.00$76.001,180——
2020-05-20$78.00$78.001,115——
2020-05-19$76.00$76.001,495——
2020-05-18$76.00$76.001,798——
2020-05-15$75.60$75.602,018——
2020-05-14$68.00$68.001,680——
2020-05-13$70.80$70.80765——
2020-05-12$74.40$74.40163——
2020-05-11$75.20$75.20738——
2020-05-08$76.00$76.004,583——
2020-05-07$68.40$68.40685——
2020-05-06$68.80$68.80548——
2020-05-05$70.00$70.00918——
2020-05-04$70.00$70.001,748——
2020-05-01$67.60$67.60295——
2020-04-30$68.40$68.40608——
2020-04-29$66.00$66.00475——
2020-04-28$65.20$65.20215——
2020-04-27$66.00$66.001,455——
2020-04-24$56.00$56.00555——
2020-04-23$58.00$58.00120——
2020-04-22$58.00$58.001,073——
2020-04-21$60.00$60.00340——
2020-04-20$59.20$59.20213——
2020-04-17$58.80$58.801,380——
2020-04-16$62.00$62.00128——
2020-04-15$56.00$56.001,458——
2020-04-14$60.00$60.002,813——
2020-04-13$67.60$67.601,785——
2020-04-09$59.60$59.602,455——
2020-04-08$67.20$67.204,530——
2020-04-07$50.00$50.004,608——
2020-04-06$36.00$36.001,760——
2020-04-03$34.00$34.0080——
2020-04-02$33.60$33.60438——
2020-04-01$36.40$36.40885——
2020-03-31$36.00$36.001,095——
2020-03-30$36.00$36.001,828——
2020-03-27$40.80$40.801,275——
2020-03-26$39.60$39.602,543——
2020-03-25$43.20$43.20413——
2020-03-24$40.40$40.402,275——
2020-03-23$43.60$43.60433——
2020-03-20$44.00$44.002,213——
2020-03-19$48.40$48.402,368——
2020-03-18$55.20$55.20525——
2020-03-17$54.40$54.40413——
2020-03-16$51.20$51.20443——
2020-03-13$53.20$53.20603——
2020-03-12$60.40$60.40815——
2020-03-11$69.60$69.60323——
2020-03-10$76.00$76.00288——
2020-03-09$68.00$68.00348——
2020-03-06$76.00$76.00195——
2020-03-05$78.00$78.00548——
2020-03-04$80.00$80.00938——
2020-03-03$76.00$76.0093——
2020-03-02$74.80$74.80418——
2020-02-28$74.00$74.00648——
2020-02-27$74.00$74.001,073——
2020-02-26$64.80$64.80148——
2020-02-25$68.00$68.00493——
2020-02-24$66.40$66.40533——
2020-02-21$63.60$63.601,240——
2020-02-20$64.00$64.00348——
2020-02-19$64.00$64.00510——
2020-02-18$67.20$67.201,365——
2020-02-14$68.00$68.00320——
2020-02-13$68.40$68.401,060——
2020-02-12$72.00$72.00560——
2020-02-11$72.00$72.001,183——
2020-02-10$74.40$74.40425——
2020-02-07$76.00$76.001,140——
2020-02-06$80.00$80.00365——
2020-02-05$78.40$78.40378——
2020-02-04$76.80$76.80538——
2020-02-03$79.20$79.20463——
2020-01-31$84.00$84.00358——
2020-01-30$83.20$83.20750——
2020-01-29$86.80$86.80908——
2020-01-28$76.40$76.40293——
2020-01-27$80.00$80.00788——
2020-01-24$78.80$78.801,025——
2020-01-23$86.80$86.80420——
2020-01-22$86.80$86.80583——
2020-01-21$85.60$85.60188——
2020-01-17$90.00$90.00223——
2020-01-16$90.80$90.801,485——
2020-01-15$94.80$94.80530——
2020-01-14$90.00$90.001,168——
2020-01-13$102.00$102.001,108——
2020-01-10$100.00$100.001,625——
2020-01-09$94.00$94.00910——
2020-01-08$83.20$83.20570——
2020-01-07$82.00$82.00415——
2020-01-06$86.00$86.001,688——
2020-01-03$95.60$95.60358——
2020-01-02$88.00$88.001,810——