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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$2.70$2.70820——
2014-12-30$2.70$2.707,087——
2014-12-29$2.55$2.552,273——
2014-12-26$2.55$2.552,860——
2014-12-24$2.55$2.55260——
2014-12-23$2.55$2.55440——
2014-12-22$2.55$2.552,173——
2014-12-19$2.55$2.553,373——
2014-12-18$2.55$2.55133——
2014-12-17$2.55$2.554,240——
2014-12-16$2.55$2.5511,453——
2014-12-15$2.55$2.552,687——
2014-12-12$2.55$2.550——
2014-12-11$2.55$2.55427——
2014-12-10$2.55$2.551,393——
2014-12-09$2.40$2.401,687——
2014-12-08$2.40$2.402,087——
2014-12-05$2.55$2.553,900——
2014-12-04$2.55$2.551,933——
2014-12-03$2.55$2.552,880——
2014-12-02$2.55$2.555,407——
2014-12-01$2.55$2.5510,867——
2014-11-28$2.70$2.70280——
2014-11-26$2.70$2.701,207——
2014-11-25$2.70$2.701,327——
2014-11-24$2.85$2.853,720——
2014-11-21$2.70$2.709,753——
2014-11-20$2.85$2.8510,080——
2014-11-19$2.70$2.707,127——
2014-11-18$2.40$2.408,847——
2014-11-17$2.40$2.4039,720——
2014-11-14$2.10$2.102,207——
2014-11-13$2.10$2.103,813——
2014-11-12$2.25$2.259,240——
2014-11-11$1.95$1.95947——
2014-11-10$2.10$2.102,573——
2014-11-07$1.95$1.956,427——
2014-11-06$2.10$2.1014,313——
2014-11-05$2.10$2.1013,140——
2014-11-04$2.10$2.101,333——
2014-11-03$2.10$2.105,440——
2014-10-31$2.10$2.1048,660——
2014-10-30$2.10$2.104,587——
2014-10-29$2.10$2.107,900——
2014-10-28$2.10$2.10787——
2014-10-27$2.25$2.25887——
2014-10-24$2.10$2.102,220——
2014-10-23$2.10$2.103,613——
2014-10-22$2.10$2.105,133——
2014-10-21$2.10$2.10333——
2014-10-20$2.10$2.1010,853——
2014-10-17$2.10$2.106,353——
2014-10-16$1.95$1.953,700——
2014-10-15$1.95$1.959,560——
2014-10-14$2.10$2.1014,160——
2014-10-13$2.10$2.1034,367——
2014-10-10$2.10$2.108,787——
2014-10-09$1.95$1.9514,113——
2014-10-08$1.95$1.951,840——
2014-10-07$2.10$2.1011,133——
2014-10-06$1.80$1.80107——
2014-10-03$1.80$1.80547——
2014-10-02$1.80$1.80653——
2014-10-01$1.80$1.8014,173——
2014-09-30$1.80$1.8014,273——
2014-09-29$1.80$1.802,153——
2014-09-26$1.95$1.954,020——
2014-09-25$1.95$1.950——
2014-09-24$1.95$1.954,693——
2014-09-23$1.95$1.954,960——
2014-09-22$1.95$1.952,493——
2014-09-19$1.95$1.9511,493——
2014-09-18$2.10$2.1013,473——
2014-09-17$1.95$1.959,640——
2014-09-16$1.95$1.952,420——
2014-09-15$1.80$1.803,167——
2014-09-12$1.95$1.956,073——
2014-09-11$1.95$1.951,673——
2014-09-10$1.95$1.952,920——
2014-09-09$1.95$1.956,840——
2014-09-08$1.95$1.954,833——
2014-09-05$2.10$2.10100——
2014-09-04$1.95$1.952,947——
2014-09-03$2.10$2.107,240——
2014-09-02$1.95$1.952,733——
2014-08-29$1.95$1.951,007——
2014-08-28$1.95$1.951,587——
2014-08-27$1.95$1.9510,067——
2014-08-26$1.95$1.959,193——
2014-08-25$2.10$2.105,240——
2014-08-22$1.95$1.955,427——
2014-08-21$1.95$1.958,840——
2014-08-20$2.10$2.104,273——
2014-08-19$2.10$2.107,060——
2014-08-18$1.95$1.956,787——
2014-08-15$1.95$1.9542,027——
2014-08-14$1.80$1.8023,680——
2014-08-13$1.80$1.8021,553——
2014-08-12$1.80$1.803,060——
2014-08-11$1.80$1.8016,007——
2014-08-08$1.80$1.808,813——
2014-08-07$1.65$1.651,613——
2014-08-06$1.65$1.65460——
2014-08-05$1.65$1.652,200——
2014-08-04$1.65$1.654,047——
2014-08-01$1.65$1.655,287——
2014-07-31$1.65$1.6537,473——
2014-07-30$1.50$1.500——
2014-07-29$1.50$1.5010,933——
2014-07-28$1.50$1.50527——
2014-07-25$1.65$1.6593——
2014-07-24$1.65$1.653,807——
2014-07-23$1.65$1.650——
2014-07-22$1.65$1.65880——
2014-07-21$1.50$1.505,960——
2014-07-18$1.80$1.807,240——
2014-07-17$1.80$1.803,553——
2014-07-16$1.80$1.8021,667——
2014-07-15$1.65$1.659,500——
2014-07-14$1.65$1.655,613——
2014-07-11$1.50$1.501,400——
2014-07-10$1.50$1.500——
2014-07-09$1.50$1.50713——
2014-07-08$1.50$1.50133——
2014-07-07$1.50$1.50773——
2014-07-03$1.50$1.5020——
2014-07-02$1.50$1.50180——
2014-07-01$1.65$1.651,480——
2014-06-30$1.50$1.502,733——
2014-06-27$1.50$1.504,413——
2014-06-26$1.50$1.508,367——
2014-06-25$1.50$1.503,067——
2014-06-24$1.35$1.358,067——
2014-06-23$1.50$1.501,500——
2014-06-20$1.65$1.653,353——
2014-06-19$1.50$1.503,787——
2014-06-18$1.50$1.509,647——
2014-06-17$1.65$1.653,213——
2014-06-16$1.65$1.6522,240——
2014-06-13$1.65$1.6516,253——
2014-06-12$1.50$1.5027——
2014-06-11$1.50$1.506,867——
2014-06-10$1.50$1.5056,993——
2014-06-09$1.50$1.500——
2014-06-06$1.50$1.508,307——
2014-06-05$1.35$1.351,733——
2014-06-04$1.35$1.354,667——
2014-06-03$1.20$1.20420——
2014-06-02$1.50$1.5067——
2014-05-30$1.35$1.354,893——
2014-05-29$1.20$1.2040——
2014-05-28$1.20$1.2013——
2014-05-27$1.35$1.350——
2014-05-23$1.35$1.35200——
2014-05-22$1.35$1.355,020——
2014-05-21$1.35$1.354,280——
2014-05-20$1.35$1.35733——
2014-05-19$1.35$1.3513——
2014-05-16$1.50$1.5022,760——
2014-05-15$1.50$1.500——
2014-05-14$1.50$1.506,060——
2014-05-13$1.50$1.50333——
2014-05-12$1.50$1.503,353——
2014-05-09$1.50$1.506,673——
2014-05-08$1.50$1.500——
2014-05-07$1.50$1.501,007——
2014-05-06$1.35$1.35947——
2014-05-05$1.35$1.353,333——
2014-05-02$1.20$1.206,673——
2014-05-01$1.35$1.3580——
2014-04-30$1.50$1.500——
2014-04-29$1.50$1.500——
2014-04-28$1.50$1.50573——
2014-04-25$1.35$1.352,300——
2014-04-24$1.50$1.50167——
2014-04-23$1.50$1.503,333——
2014-04-22$1.35$1.35113——
2014-04-21$1.35$1.35760——
2014-04-17$1.35$1.350——
2014-04-16$1.35$1.352,993——
2014-04-15$1.20$1.200——
2014-04-14$1.20$1.2067——
2014-04-11$1.20$1.204,693——
2014-04-10$1.20$1.20540——
2014-04-09$1.20$1.200——
2014-04-08$1.20$1.200——
2014-04-07$1.20$1.2018,753——
2014-04-04$1.20$1.20253——
2014-04-03$1.50$1.507,220——
2014-04-02$1.20$1.2011,407——
2014-04-01$1.20$1.2019,247——
2014-03-31$1.50$1.505,633——
2014-03-28$1.80$1.801,447——
2014-03-27$1.65$1.65280——
2014-03-26$1.80$1.80107——
2014-03-25$1.50$1.506,053——
2014-03-24$1.80$1.80613——
2014-03-21$1.80$1.804,567——
2014-03-20$1.80$1.801,933——
2014-03-19$1.80$1.801,333——
2014-03-18$1.80$1.80333——
2014-03-17$1.80$1.807——
2014-03-14$1.65$1.6511,267——
2014-03-13$1.65$1.650——
2014-03-12$1.65$1.6513——
2014-03-11$1.65$1.6560——
2014-03-10$1.65$1.654,067——
2014-03-07$1.65$1.6567——
2014-03-06$1.50$1.50940——
2014-03-05$1.35$1.35433——
2014-03-04$1.50$1.501,927——
2014-03-03$1.35$1.351,087——
2014-02-28$1.50$1.50653——
2014-02-27$1.50$1.50933——
2014-02-26$1.65$1.651,267——
2014-02-25$1.65$1.651,087——
2014-02-24$1.65$1.650——
2014-02-21$1.65$1.6513——
2014-02-20$1.50$1.502,100——
2014-02-19$1.65$1.6567——
2014-02-18$1.65$1.654,173——
2014-02-14$1.65$1.65607——
2014-02-13$1.65$1.652,000——
2014-02-12$1.65$1.65667——
2014-02-11$1.65$1.652,753——
2014-02-10$1.65$1.65820——
2014-02-07$1.50$1.507,407——
2014-02-06$1.65$1.6557,687——
2014-02-05$1.50$1.503,133——
2014-02-04$1.50$1.503,380——
2014-02-03$1.20$1.203,207——
2014-01-31$1.50$1.50493——
2014-01-30$1.50$1.500——
2014-01-29$1.50$1.502,000——
2014-01-28$1.50$1.503,867——
2014-01-27$1.50$1.500——
2014-01-24$1.50$1.50893——
2014-01-23$1.35$1.353,353——
2014-01-22$1.50$1.50233——
2014-01-21$1.50$1.5029,160——
2014-01-17$1.20$1.20173——
2014-01-16$1.20$1.20933——
2014-01-15$1.20$1.2024,867——
2014-01-14$1.20$1.2021,900——
2014-01-13$1.05$1.051,047——
2014-01-10$1.05$1.051,313——
2014-01-09$1.20$1.204,933——
2014-01-08$1.20$1.201,000——
2014-01-07$1.05$1.051,813——
2014-01-06$1.05$1.050——
2014-01-03$1.05$1.050——
2014-01-02$1.05$1.052,593——