NASDAQ:USIO | Historical Stock Price | Usio, 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
1999-02-22 to 2026-09-04
Data captured

Stock Price Chart

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

$0.29$1.26$5.60$24.84$110.12$488.251999-02-222026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.50$1.50927——
2011-12-29$1.65$1.65200——
2011-12-28$1.35$1.352,073——
2011-12-27$1.65$1.65140——
2011-12-23$1.50$1.502,627——
2011-12-22$1.50$1.50760——
2011-12-21$1.50$1.507——
2011-12-20$1.50$1.50840——
2011-12-19$1.50$1.501,200——
2011-12-16$1.50$1.50320——
2011-12-15$1.50$1.5067——
2011-12-14$1.65$1.651,540——
2011-12-13$1.65$1.65647——
2011-12-12$1.65$1.65667——
2011-12-09$1.35$1.3513——
2011-12-08$1.65$1.6567——
2011-12-07$1.35$1.3560——
2011-12-06$1.50$1.501,187——
2011-12-05$1.50$1.501,040——
2011-12-02$1.35$1.356,767——
2011-12-01$1.65$1.650——
2011-11-30$1.65$1.651,327——
2011-11-29$1.35$1.354,487——
2011-11-28$1.65$1.654,567——
2011-11-25$1.50$1.50340——
2011-11-23$1.50$1.50800——
2011-11-22$1.50$1.503,040——
2011-11-21$1.65$1.6580——
2011-11-18$1.65$1.652,167——
2011-11-17$1.65$1.65727——
2011-11-16$1.65$1.652,333——
2011-11-15$1.65$1.652,033——
2011-11-14$1.65$1.654,180——
2011-11-11$1.50$1.50667——
2011-11-10$1.50$1.501,427——
2011-11-09$1.50$1.50500——
2011-11-08$1.65$1.652,080——
2011-11-07$1.80$1.801,500——
2011-11-04$1.80$1.805,260——
2011-11-03$1.50$1.501,300——
2011-11-02$1.80$1.8012,967——
2011-11-01$1.65$1.652,727——
2011-10-31$1.95$1.953,853——
2011-10-28$1.50$1.503,367——
2011-10-27$1.50$1.504,147——
2011-10-26$1.65$1.6533,040——
2011-10-25$1.35$1.3518,867——
2011-10-24$1.20$1.2017,380——
2011-10-21$0.90$0.900——
2011-10-20$0.90$0.903,060——
2011-10-19$0.90$0.901,087——
2011-10-18$1.05$1.0567——
2011-10-17$1.05$1.055,400——
2011-10-14$1.05$1.051,347——
2011-10-13$1.05$1.054,853——
2011-10-12$1.05$1.0567——
2011-10-11$0.75$0.751,093——
2011-10-10$1.20$1.203,593——
2011-10-07$1.20$1.201,113——
2011-10-06$1.20$1.201,960——
2011-10-05$1.20$1.202,580——
2011-10-04$1.05$1.05200——
2011-10-03$1.05$1.0511,340——
2011-09-30$0.90$0.90813——
2011-09-29$0.90$0.90640——
2011-09-28$0.90$0.902,387——
2011-09-27$0.90$0.9012,560——
2011-09-26$0.90$0.900——
2011-09-23$0.90$0.9093——
2011-09-22$0.90$0.902,513——
2011-09-21$0.90$0.90227——
2011-09-20$0.75$0.756,280——
2011-09-19$0.90$0.90613——
2011-09-16$0.90$0.902,873——
2011-09-15$0.90$0.90133——
2011-09-14$0.90$0.9067——
2011-09-13$0.90$0.901,000——
2011-09-12$0.90$0.901,547——
2011-09-09$0.90$0.9080——
2011-09-08$0.90$0.90653——
2011-09-07$0.90$0.90720——
2011-09-06$0.90$0.90533——
2011-09-02$0.90$0.90167——
2011-09-01$0.90$0.908,173——
2011-08-31$0.90$0.902,320——
2011-08-30$0.75$0.753,560——
2011-08-29$0.75$0.75220——
2011-08-26$1.05$1.054,587——
2011-08-25$0.90$0.907,153——
2011-08-24$0.90$0.9010,520——
2011-08-23$0.90$0.903,633——
2011-08-22$0.90$0.902,100——
2011-08-19$0.75$0.75807——
2011-08-18$0.75$0.751,120——
2011-08-17$0.75$0.753,067——
2011-08-16$0.90$0.9021,187——
2011-08-15$0.75$0.75687——
2011-08-12$0.75$0.754,153——
2011-08-11$0.75$0.758,113——
2011-08-10$0.60$0.601,380——
2011-08-09$0.60$0.6013,527——
2011-08-08$0.45$0.456,173——
2011-08-05$0.45$0.455,133——
2011-08-04$0.45$0.452,393——
2011-08-03$0.45$0.452,100——
2011-08-02$0.45$0.452,540——
2011-08-01$0.45$0.4567——
2011-07-29$0.45$0.453,793——
2011-07-28$0.30$0.30400——
2011-07-27$0.30$0.301,007——
2011-07-26$0.30$0.306,320——
2011-07-25$0.30$0.304,533——
2011-07-22$0.30$0.302,287——
2011-07-21$0.30$0.300——
2011-07-20$0.30$0.30460——
2011-07-19$0.30$0.30893——
2011-07-18$0.30$0.30460——
2011-07-15$0.30$0.30113——
2011-07-14$0.30$0.30133——
2011-07-13$0.30$0.30207——
2011-07-12$0.45$0.45620——
2011-07-11$0.45$0.450——
2011-07-08$0.45$0.450——
2011-07-07$0.45$0.450——
2011-07-06$0.45$0.45287——
2011-07-05$0.30$0.30200——
2011-07-01$0.45$0.450——
2011-06-30$0.45$0.45147——
2011-06-29$0.45$0.452,067——
2011-06-28$0.45$0.450——
2011-06-27$0.45$0.4567——
2011-06-24$0.30$0.30547——
2011-06-23$0.30$0.30140——
2011-06-22$0.45$0.450——
2011-06-21$0.45$0.451,600——
2011-06-20$0.45$0.450——
2011-06-17$0.45$0.45420——
2011-06-16$0.45$0.45393——
2011-06-15$0.30$0.302,660——
2011-06-14$0.45$0.452,133——
2011-06-13$0.45$0.45947——
2011-06-10$0.45$0.4593——
2011-06-09$0.30$0.303,433——
2011-06-08$0.45$0.4553——
2011-06-07$0.45$0.45600——
2011-06-06$0.45$0.45213——
2011-06-03$0.45$0.453,333——
2011-06-02$0.45$0.45307——
2011-06-01$0.45$0.451,200——
2011-05-31$0.45$0.45740——
2011-05-27$0.45$0.450——
2011-05-26$0.45$0.453,120——
2011-05-25$0.30$0.304,667——
2011-05-24$0.45$0.4567——
2011-05-23$0.45$0.454,000——
2011-05-20$0.45$0.45140——
2011-05-19$0.45$0.45547——
2011-05-18$0.45$0.450——
2011-05-17$0.45$0.452,387——
2011-05-16$0.45$0.450——
2011-05-13$0.45$0.450——
2011-05-12$0.45$0.451,047——
2011-05-11$0.45$0.452,393——
2011-05-10$0.45$0.4533——
2011-05-09$0.45$0.4513——
2011-05-06$0.45$0.45487——
2011-05-05$0.30$0.30980——
2011-05-04$0.45$0.451,200——
2011-05-03$0.45$0.4520——
2011-05-02$0.30$0.30667——
2011-04-29$0.45$0.454,933——
2011-04-28$0.45$0.45733——
2011-04-27$0.45$0.4580——
2011-04-26$0.45$0.451,413——
2011-04-25$0.45$0.450——
2011-04-21$0.45$0.45860——
2011-04-20$0.45$0.45480——
2011-04-19$0.45$0.450——
2011-04-18$0.45$0.456,667——
2011-04-15$0.45$0.45333——
2011-04-14$0.45$0.45100——
2011-04-13$0.45$0.452,307——
2011-04-12$0.45$0.45667——
2011-04-11$0.45$0.451,340——
2011-04-08$0.45$0.452,460——
2011-04-07$0.45$0.454,047——
2011-04-06$0.45$0.45987——
2011-04-05$0.45$0.45927——
2011-04-04$0.45$0.4540,833——
2011-04-01$0.30$0.305,107——
2011-03-31$0.30$0.302,813——
2011-03-30$0.30$0.302,220——
2011-03-29$0.30$0.3015,533——
2011-03-28$0.45$0.453,340——
2011-03-25$0.45$0.451,253——
2011-03-24$0.30$0.303,620——
2011-03-23$0.45$0.45600——
2011-03-22$0.30$0.3033——
2011-03-21$0.45$0.457——
2011-03-18$0.45$0.454,080——
2011-03-17$0.45$0.45520——
2011-03-16$0.45$0.45493——
2011-03-15$0.45$0.4587——
2011-03-14$0.45$0.450——
2011-03-11$0.45$0.45400——
2011-03-10$0.30$0.3013,473——
2011-03-09$0.45$0.45247——
2011-03-08$0.45$0.45660——
2011-03-07$0.45$0.45120——
2011-03-04$0.45$0.452,440——
2011-03-03$0.45$0.4533——
2011-03-02$0.45$0.45427——
2011-03-01$0.45$0.452,893——
2011-02-28$0.45$0.45467——
2011-02-25$0.45$0.459,673——
2011-02-24$0.45$0.45153——
2011-02-23$0.45$0.451,520——
2011-02-22$0.45$0.451,073——
2011-02-18$0.45$0.45373——
2011-02-17$0.45$0.454,467——
2011-02-16$0.45$0.45307——
2011-02-15$0.45$0.4519,720——
2011-02-14$0.45$0.450——
2011-02-11$0.45$0.459,433——
2011-02-10$0.45$0.450——
2011-02-09$0.45$0.45800——
2011-02-08$0.45$0.45567——
2011-02-07$0.45$0.453,533——
2011-02-04$0.45$0.4587——
2011-02-03$0.45$0.450——
2011-02-02$0.45$0.4587——
2011-02-01$0.45$0.451,307——
2011-01-31$0.45$0.45267——
2011-01-28$0.45$0.45147——
2011-01-27$0.45$0.452,760——
2011-01-26$0.45$0.452,073——
2011-01-25$0.45$0.457,020——
2011-01-24$0.45$0.451,633——
2011-01-21$0.60$0.60880——
2011-01-20$0.45$0.45667——
2011-01-19$0.45$0.458,787——
2011-01-18$0.45$0.4515,007——
2011-01-14$0.30$0.30733——
2011-01-13$0.30$0.30940——
2011-01-12$0.30$0.300——
2011-01-11$0.30$0.302,000——
2011-01-10$0.30$0.305,093——
2011-01-07$0.30$0.302,000——
2011-01-06$0.30$0.300——
2011-01-05$0.30$0.30733——
2011-01-04$0.30$0.300——
2011-01-03$0.30$0.301,580——