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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.95$1.951,220——
2012-12-28$1.95$1.953,747——
2012-12-27$2.10$2.10333——
2012-12-26$2.10$2.1093——
2012-12-24$2.10$2.106,147——
2012-12-21$1.95$1.95333——
2012-12-20$1.95$1.957,613——
2012-12-19$1.95$1.951,000——
2012-12-18$1.95$1.95473——
2012-12-17$2.10$2.10807——
2012-12-14$1.95$1.956,707——
2012-12-13$1.80$1.8020,733——
2012-12-12$1.80$1.80733——
2012-12-11$1.80$1.80133——
2012-12-10$1.80$1.803,607——
2012-12-07$1.95$1.95153——
2012-12-06$1.95$1.953,933——
2012-12-05$1.95$1.952,247——
2012-12-04$2.10$2.104,180——
2012-12-03$2.10$2.106,167——
2012-11-30$2.10$2.10667——
2012-11-29$2.10$2.101,540——
2012-11-28$1.80$1.801,300——
2012-11-27$1.80$1.802,253——
2012-11-26$1.95$1.952,653——
2012-11-23$1.80$1.800——
2012-11-21$1.80$1.80320——
2012-11-20$1.80$1.800——
2012-11-19$1.80$1.80520——
2012-11-16$1.80$1.801,100——
2012-11-15$1.95$1.9515,000——
2012-11-14$1.80$1.80780——
2012-11-13$1.80$1.806,027——
2012-11-12$1.95$1.95607——
2012-11-09$1.80$1.801,493——
2012-11-08$1.95$1.954,213——
2012-11-07$1.95$1.951,053——
2012-11-06$1.65$1.6520,613——
2012-11-05$1.80$1.8017,453——
2012-11-02$1.65$1.6513,153——
2012-11-01$1.95$1.9533——
2012-10-31$1.95$1.951,913——
2012-10-26$1.95$1.958,340——
2012-10-25$1.95$1.9511,600——
2012-10-24$1.95$1.951,780——
2012-10-23$2.10$2.10533——
2012-10-22$2.25$2.251,133——
2012-10-19$2.25$2.2520——
2012-10-18$2.25$2.251,933——
2012-10-17$2.10$2.101,467——
2012-10-16$2.10$2.105,073——
2012-10-15$2.10$2.102,533——
2012-10-12$2.25$2.25733——
2012-10-11$2.40$2.402,360——
2012-10-10$2.40$2.4015,080——
2012-10-09$2.25$2.252,293——
2012-10-08$2.25$2.257,193——
2012-10-05$2.10$2.1027,027——
2012-10-04$1.65$1.65993——
2012-10-03$1.65$1.65333——
2012-10-02$1.65$1.65540——
2012-10-01$1.65$1.65133——
2012-09-28$1.65$1.650——
2012-09-27$1.65$1.65353——
2012-09-26$1.65$1.651,260——
2012-09-25$1.80$1.80293——
2012-09-24$1.80$1.80667——
2012-09-21$1.80$1.809,447——
2012-09-20$1.65$1.651,873——
2012-09-19$1.50$1.505,153——
2012-09-18$1.80$1.801,400——
2012-09-17$1.65$1.653,840——
2012-09-14$1.65$1.651,853——
2012-09-13$1.65$1.659,007——
2012-09-12$1.65$1.6516,187——
2012-09-11$1.80$1.805,927——
2012-09-10$1.65$1.65120——
2012-09-07$1.65$1.650——
2012-09-06$1.65$1.65800——
2012-09-05$1.65$1.651,720——
2012-09-04$1.65$1.655,580——
2012-08-31$1.65$1.65313——
2012-08-30$1.65$1.651,607——
2012-08-29$1.65$1.652,267——
2012-08-28$1.65$1.659,587——
2012-08-27$1.50$1.501,107——
2012-08-24$1.80$1.8019,687——
2012-08-23$1.80$1.805,147——
2012-08-22$1.80$1.801,667——
2012-08-21$1.35$1.356,667——
2012-08-20$1.80$1.8025,233——
2012-08-17$1.35$1.350——
2012-08-16$1.35$1.350——
2012-08-15$1.35$1.3540——
2012-08-14$1.35$1.351,000——
2012-08-13$1.35$1.350——
2012-08-10$1.35$1.350——
2012-08-09$1.35$1.351,000——
2012-08-08$1.35$1.351,733——
2012-08-07$1.35$1.357——
2012-08-06$1.05$1.05413——
2012-08-03$1.05$1.050——
2012-08-02$1.05$1.051,527——
2012-08-01$1.20$1.2033——
2012-07-31$1.20$1.200——
2012-07-30$1.20$1.20667——
2012-07-27$1.35$1.3513——
2012-07-26$1.05$1.052,207——
2012-07-25$1.05$1.052,440——
2012-07-24$1.05$1.050——
2012-07-23$1.05$1.052,767——
2012-07-20$1.05$1.052,207——
2012-07-19$1.05$1.05340——
2012-07-18$1.35$1.350——
2012-07-17$1.35$1.35200——
2012-07-16$1.20$1.201,580——
2012-07-13$1.20$1.20107——
2012-07-12$1.05$1.050——
2012-07-11$1.05$1.051,527——
2012-07-10$1.05$1.057——
2012-07-09$1.20$1.200——
2012-07-06$1.20$1.200——
2012-07-05$1.20$1.200——
2012-07-03$1.20$1.201,447——
2012-07-02$1.20$1.200——
2012-06-29$1.20$1.200——
2012-06-28$1.20$1.20360——
2012-06-27$1.35$1.352,180——
2012-06-26$1.35$1.351,313——
2012-06-25$1.20$1.2020——
2012-06-22$1.20$1.20747——
2012-06-21$1.20$1.200——
2012-06-20$1.20$1.2053——
2012-06-19$1.20$1.200——
2012-06-18$1.20$1.20660——
2012-06-15$1.35$1.3527——
2012-06-14$1.35$1.35187——
2012-06-13$1.35$1.35213——
2012-06-12$1.50$1.50333——
2012-06-11$1.05$1.050——
2012-06-08$1.05$1.05320——
2012-06-07$1.05$1.050——
2012-06-06$1.05$1.051,147——
2012-06-05$1.20$1.2067——
2012-06-04$1.05$1.05400——
2012-06-01$1.20$1.20807——
2012-05-31$1.35$1.350——
2012-05-30$1.35$1.350——
2012-05-29$1.35$1.350——
2012-05-25$1.35$1.351,627——
2012-05-24$1.35$1.35760——
2012-05-23$1.50$1.500——
2012-05-22$1.50$1.50667——
2012-05-21$1.35$1.350——
2012-05-18$1.35$1.358,613——
2012-05-17$1.35$1.354,633——
2012-05-16$1.35$1.358,807——
2012-05-15$1.20$1.200——
2012-05-14$1.20$1.2020——
2012-05-11$1.35$1.354,940——
2012-05-10$1.35$1.35620——
2012-05-09$1.20$1.200——
2012-05-08$1.20$1.20667——
2012-05-07$1.35$1.35613——
2012-05-04$1.20$1.202,700——
2012-05-03$1.20$1.202,133——
2012-05-02$1.35$1.353,100——
2012-05-01$1.35$1.3533——
2012-04-30$1.35$1.356,000——
2012-04-27$1.35$1.3587——
2012-04-26$1.35$1.35787——
2012-04-25$1.35$1.351,573——
2012-04-24$1.35$1.3567——
2012-04-23$1.50$1.5053——
2012-04-20$1.35$1.35667——
2012-04-19$1.35$1.351,000——
2012-04-18$1.50$1.50100——
2012-04-17$1.50$1.502,980——
2012-04-16$1.50$1.501,987——
2012-04-13$1.35$1.351,360——
2012-04-12$1.35$1.35767——
2012-04-11$1.35$1.35333——
2012-04-10$1.20$1.203,140——
2012-04-09$1.35$1.352,860——
2012-04-05$1.50$1.500——
2012-04-04$1.50$1.503,700——
2012-04-03$1.35$1.354,840——
2012-04-02$1.20$1.200——
2012-03-30$1.20$1.207——
2012-03-29$1.20$1.20700——
2012-03-28$1.20$1.200——
2012-03-27$1.20$1.2080——
2012-03-26$1.20$1.207——
2012-03-23$1.50$1.5027——
2012-03-22$1.35$1.353,913——
2012-03-21$1.50$1.50667——
2012-03-20$1.20$1.20127——
2012-03-19$1.35$1.35333——
2012-03-16$1.50$1.50140——
2012-03-15$1.35$1.353,787——
2012-03-14$1.05$1.05733——
2012-03-13$1.05$1.05273——
2012-03-12$1.05$1.052,053——
2012-03-09$0.90$0.9067——
2012-03-08$1.35$1.35400——
2012-03-07$1.35$1.351,300——
2012-03-06$1.05$1.05700——
2012-03-05$1.35$1.352,893——
2012-03-02$1.20$1.20340——
2012-03-01$1.20$1.202,380——
2012-02-29$1.20$1.201,333——
2012-02-28$1.20$1.2067——
2012-02-27$1.35$1.35180——
2012-02-24$1.35$1.350——
2012-02-23$1.35$1.352,300——
2012-02-22$1.20$1.207,640——
2012-02-21$1.50$1.50193——
2012-02-17$1.20$1.206,667——
2012-02-16$1.20$1.2020——
2012-02-15$1.50$1.50193——
2012-02-14$1.20$1.207——
2012-02-13$1.20$1.2013——
2012-02-10$1.20$1.204,693——
2012-02-09$1.35$1.35740——
2012-02-08$1.35$1.35433——
2012-02-07$1.50$1.500——
2012-02-06$1.50$1.50700——
2012-02-03$1.20$1.20680——
2012-02-02$1.50$1.50993——
2012-02-01$1.35$1.35693——
2012-01-31$1.20$1.2020——
2012-01-30$1.50$1.50113——
2012-01-27$1.50$1.50167——
2012-01-26$1.50$1.504,813——
2012-01-25$1.50$1.501,867——
2012-01-24$1.05$1.050——
2012-01-23$1.05$1.052,560——
2012-01-20$1.20$1.20147——
2012-01-19$1.20$1.206,780——
2012-01-18$1.35$1.351,573——
2012-01-17$1.35$1.350——
2012-01-13$1.35$1.355,633——
2012-01-12$1.35$1.35300——
2012-01-11$1.35$1.35833——
2012-01-10$1.50$1.501,400——
2012-01-09$1.50$1.5067——
2012-01-06$1.50$1.501,247——
2012-01-05$1.50$1.50600——
2012-01-04$1.50$1.50347——
2012-01-03$1.65$1.65480——