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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.85$1.8514,300——
2016-12-29$1.83$1.8376,600——
2016-12-28$1.80$1.8045,400——
2016-12-27$1.75$1.7562,900——
2016-12-23$1.82$1.8236,000——
2016-12-22$1.73$1.739,900——
2016-12-21$1.80$1.8012,900——
2016-12-20$1.82$1.8213,000——
2016-12-19$1.75$1.7585,600——
2016-12-16$1.76$1.7630,300——
2016-12-15$1.69$1.6949,800——
2016-12-14$1.66$1.6617,600——
2016-12-13$1.72$1.7217,600——
2016-12-12$1.65$1.658,200——
2016-12-09$1.73$1.7337,100——
2016-12-08$1.75$1.7514,600——
2016-12-07$1.81$1.8134,400——
2016-12-06$1.74$1.7415,600——
2016-12-05$1.68$1.6827,300——
2016-12-02$1.84$1.8413,500——
2016-12-01$1.67$1.673,600——
2016-11-30$1.68$1.6817,100——
2016-11-29$1.70$1.7013,600——
2016-11-28$1.72$1.7269,000——
2016-11-25$1.81$1.8138,000——
2016-11-23$1.71$1.715,400——
2016-11-22$1.73$1.7322,100——
2016-11-21$1.77$1.7710,300——
2016-11-18$1.82$1.8261,300——
2016-11-17$1.86$1.86136,400——
2016-11-16$1.88$1.8811,500——
2016-11-15$1.74$1.74108,600——
2016-11-14$1.90$1.9014,000——
2016-11-11$1.73$1.7318,300——
2016-11-10$1.91$1.9127,800——
2016-11-09$1.86$1.8679,500——
2016-11-08$2.16$2.16157,600——
2016-11-07$2.18$2.1827,800——
2016-11-04$1.93$1.9346,900——
2016-11-03$1.81$1.8193,000——
2016-11-02$1.84$1.8419,600——
2016-11-01$1.77$1.7722,200——
2016-10-31$1.87$1.8714,000——
2016-10-28$2.06$2.0638,300——
2016-10-27$2.20$2.2018,200——
2016-10-26$2.15$2.1542,400——
2016-10-25$2.30$2.3064,400——
2016-10-24$2.39$2.3917,500——
2016-10-21$2.57$2.57132,700——
2016-10-20$2.61$2.61124,400——
2016-10-19$2.77$2.77272,800——
2016-10-18$2.73$2.7390,600——
2016-10-17$2.71$2.7157,300——
2016-10-14$2.53$2.5377,000——
2016-10-13$2.42$2.42127,300——
2016-10-12$2.35$2.35103,300——
2016-10-11$2.16$2.1610,700——
2016-10-10$2.24$2.2419,100——
2016-10-07$2.26$2.2618,400——
2016-10-06$2.21$2.2166,500——
2016-10-05$2.21$2.21100,000——
2016-10-04$2.58$2.58263,600——
2016-10-03$2.79$2.791,463,500——
2016-09-30$2.40$2.40231,300——
2016-09-29$1.97$1.97184,700——
2016-09-28$1.85$1.8526,000——
2016-09-27$1.83$1.8332,600——
2016-09-26$1.82$1.8220,900——
2016-09-23$1.88$1.882,700——
2016-09-22$1.84$1.847,100——
2016-09-21$1.91$1.9117,600——
2016-09-20$1.86$1.8619,000——
2016-09-19$1.93$1.9330,700——
2016-09-16$1.80$1.8019,300——
2016-09-15$1.87$1.8713,800——
2016-09-14$1.86$1.8616,500——
2016-09-13$1.86$1.8674,200——
2016-09-12$1.79$1.7965,200——
2016-09-09$1.65$1.6536,400——
2016-09-08$1.82$1.829,600——
2016-09-07$1.67$1.6762,800——
2016-09-06$1.65$1.6532,900——
2016-09-02$1.52$1.5278,800——
2016-09-01$1.63$1.63604,200——
2016-08-31$1.48$1.4855,300——
2016-08-30$1.42$1.4249,600——
2016-08-29$1.42$1.4250,000——
2016-08-26$1.51$1.5113,800——
2016-08-25$1.50$1.5030,200——
2016-08-24$1.52$1.5222,200——
2016-08-23$1.55$1.5531,800——
2016-08-22$1.55$1.5536,700——
2016-08-19$1.60$1.606,500——
2016-08-18$1.61$1.61211,500——
2016-08-17$1.70$1.7087,700——
2016-08-16$1.58$1.5875,600——
2016-08-15$1.57$1.57108,000——
2016-08-12$1.49$1.4994,500——
2016-08-11$1.70$1.7012,200——
2016-08-10$1.69$1.6940,500——
2016-08-09$1.67$1.6745,400——
2016-08-08$1.65$1.6514,500——
2016-08-05$1.70$1.7014,300——
2016-08-04$1.79$1.7975,300——
2016-08-03$1.70$1.7052,000——
2016-08-02$1.55$1.5561,000——
2016-08-01$1.51$1.5181,400——
2016-07-29$1.65$1.6587,000——
2016-07-28$1.80$1.80285,100——
2016-07-27$1.58$1.58307,700——
2016-07-26$1.26$1.2670,500——
2016-07-25$1.22$1.22223,300——
2016-07-22$1.21$1.21913,500——
2016-07-21$1.05$1.05131,500——
2016-07-20$1.06$1.0693,700——
2016-07-19$1.16$1.1628,900——
2016-07-18$1.15$1.1564,700——
2016-07-15$1.25$1.254,500——
2016-07-14$1.29$1.29104,600——
2016-07-13$1.22$1.2292,600——
2016-07-12$1.22$1.2216,300——
2016-07-11$1.32$1.322,900——
2016-07-08$1.30$1.304,000——
2016-07-07$1.32$1.323,700——
2016-07-06$1.34$1.34700——
2016-07-05$1.33$1.333,100——
2016-07-01$1.35$1.353,700——
2016-06-30$1.33$1.3312,000——
2016-06-29$1.34$1.349,400——
2016-06-28$1.35$1.357,300——
2016-06-27$1.35$1.358,500——
2016-06-24$1.31$1.319,300——
2016-06-23$1.31$1.312,700——
2016-06-22$1.35$1.353,100——
2016-06-21$1.35$1.359,700——
2016-06-20$1.44$1.441,600——
2016-06-17$1.38$1.389,000——
2016-06-16$1.36$1.365,100——
2016-06-15$1.40$1.408,200——
2016-06-14$1.36$1.3617,600——
2016-06-13$1.37$1.3718,600——
2016-06-10$1.59$1.5945,400——
2016-06-09$1.65$1.6570,100——
2016-06-08$1.62$1.625,000——
2016-06-07$1.67$1.6741,300——
2016-06-06$1.74$1.742,300——
2016-06-03$1.70$1.7014,800——
2016-06-02$1.71$1.713,300——
2016-06-01$1.71$1.713,500——
2016-05-31$1.76$1.768,400——
2016-05-27$1.83$1.8314,700——
2016-05-26$1.82$1.8216,600——
2016-05-25$1.83$1.837,500——
2016-05-24$1.82$1.8210,100——
2016-05-23$1.70$1.703,400——
2016-05-20$1.57$1.572,300——
2016-05-19$1.64$1.644,300——
2016-05-18$1.61$1.613,600——
2016-05-17$1.47$1.47106,000——
2016-05-16$1.53$1.5334,700——
2016-05-13$1.71$1.712,900——
2016-05-12$1.70$1.706,500——
2016-05-11$1.70$1.7016,800——
2016-05-10$1.84$1.8416,800——
2016-05-09$1.95$1.953,200——
2016-05-06$1.91$1.916,200——
2016-05-05$1.95$1.951,300——
2016-05-04$1.96$1.963,000——
2016-05-03$1.90$1.9010,300——
2016-05-02$1.90$1.904,400——
2016-04-29$1.95$1.951,000——
2016-04-28$1.97$1.97800——
2016-04-27$1.94$1.9413,000——
2016-04-26$1.94$1.941,100——
2016-04-25$1.96$1.964,100——
2016-04-22$1.95$1.9510,900——
2016-04-21$1.95$1.9515,600——
2016-04-20$1.98$1.98900——
2016-04-19$1.95$1.9537,100——
2016-04-18$1.99$1.9914,600——
2016-04-15$1.96$1.9621,900——
2016-04-14$1.98$1.9899,800——
2016-04-13$2.10$2.10197,100——
2016-04-12$1.71$1.718,300——
2016-04-11$1.70$1.703,000——
2016-04-08$1.77$1.77300——
2016-04-07$1.78$1.788,500——
2016-04-06$1.77$1.777,700——
2016-04-05$1.81$1.813,900——
2016-04-04$1.84$1.8418,700——
2016-04-01$1.82$1.8218,300——
2016-03-31$1.70$1.7010,800——
2016-03-30$1.79$1.795,100——
2016-03-29$1.86$1.8616,600——
2016-03-28$1.74$1.74107,100——
2016-03-24$2.07$2.0732,600——
2016-03-23$2.08$2.081,300——
2016-03-22$2.09$2.0979,900——
2016-03-21$2.06$2.062,000——
2016-03-18$2.08$2.0865,600——
2016-03-17$2.10$2.1066,800——
2016-03-16$2.07$2.0727,300——
2016-03-15$2.05$2.0530,800——
2016-03-14$2.08$2.0835,900——
2016-03-11$2.08$2.0815,900——
2016-03-10$1.97$1.9717,100——
2016-03-09$2.01$2.0116,100——
2016-03-08$2.07$2.0730,300——
2016-03-07$2.07$2.0734,400——
2016-03-04$2.12$2.1263,900——
2016-03-03$2.08$2.0844,200——
2016-03-02$2.11$2.1174,400——
2016-03-01$2.06$2.067,500——
2016-02-29$2.02$2.0227,700——
2016-02-26$2.06$2.0634,800——
2016-02-25$2.08$2.0831,400——
2016-02-24$2.05$2.0530,100——
2016-02-23$2.05$2.0514,900——
2016-02-22$2.06$2.0639,800——
2016-02-19$2.07$2.0797,000——
2016-02-18$1.96$1.966,400——
2016-02-17$1.93$1.932,200——
2016-02-16$1.90$1.904,300——
2016-02-12$1.99$1.9911,100——
2016-02-11$1.83$1.8332,100——
2016-02-10$1.94$1.9419,800——
2016-02-09$1.95$1.955,800——
2016-02-08$1.96$1.9611,500——
2016-02-05$2.13$2.1317,100——
2016-02-04$2.17$2.1736,100——
2016-02-03$2.15$2.1542,500——
2016-02-02$2.14$2.1418,700——
2016-02-01$2.13$2.1347,400——
2016-01-29$2.11$2.1167,300——
2016-01-28$2.10$2.106,200——
2016-01-27$2.14$2.1483,000——
2016-01-26$2.07$2.073,400——
2016-01-25$2.06$2.0625,800——
2016-01-22$2.10$2.1035,100——
2016-01-21$1.99$1.9934,200——
2016-01-20$1.94$1.9433,800——
2016-01-19$2.03$2.0358,500——
2016-01-15$2.10$2.1079,200——
2016-01-14$2.06$2.0656,400——
2016-01-13$2.05$2.0530,600——
2016-01-12$2.09$2.0984,600——
2016-01-11$2.05$2.054,400——
2016-01-08$2.05$2.0539,000——
2016-01-07$1.95$1.9527,200——
2016-01-06$1.98$1.98500——
2016-01-05$2.05$2.0524,600——
2016-01-04$1.99$1.9961,200——