NYSE:UHS | Historical Stock Price | UNIVERSAL HEALTH SERVICES 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
1981-07-09 to 2026-09-04
Data captured

Stock Price Chart

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

$0.48$1.71$6.15$22.10$79.51$285.971981-07-092026-08-27

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

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.20$2.20307,200——
1982-12-30$2.19$2.19264,000——
1982-12-29$2.19$2.19140,800——
1982-12-28$2.19$2.19403,200——
1982-12-27$2.19$2.19374,400——
1982-12-23$2.19$2.19456,000——
1982-12-22$2.06$2.06297,600——
1982-12-21$2.02$2.02832,000——
1982-12-20$2.02$2.02366,400——
1982-12-17$2.00$2.00305,600——
1982-12-16$1.97$1.97443,200——
1982-12-15$1.92$1.92945,600——
1982-12-14$1.98$1.982,604,800——
1982-12-13$1.95$1.95502,400——
1982-12-10$1.94$1.94363,200——
1982-12-09$1.86$1.86294,400——
1982-12-08$1.92$1.92204,800——
1982-12-07$2.04$2.04592,000——
1982-12-06$2.13$2.12428,800——
1982-12-03$2.13$2.12176,000——
1982-12-02$2.13$2.13150,400——
1982-12-01$2.13$2.13664,000——
1982-11-30$1.98$1.98360,000——
1982-11-29$1.94$1.94244,800——
1982-11-26$1.92$1.92240,000——
1982-11-24$1.90$1.90352,000——
1982-11-23$1.86$1.86256,000——
1982-11-22$1.88$1.87472,000——
1982-11-19$1.98$1.98340,800——
1982-11-18$2.00$2.00648,000——
1982-11-17$1.94$1.94508,800——
1982-11-16$1.88$1.87638,400——
1982-11-15$2.03$2.03292,800——
1982-11-12$2.22$2.22539,200——
1982-11-11$2.18$2.18432,000——
1982-11-10$2.09$2.09264,000——
1982-11-09$2.03$2.03598,400——
1982-11-08$2.01$2.01334,400——
1982-11-05$2.03$2.03430,400——
1982-11-04$1.98$1.98318,400——
1982-11-03$2.03$2.03424,000——
1982-11-02$1.87$1.87284,800——
1982-11-01$1.80$1.8094,400——
1982-10-29$1.80$1.80353,600——
1982-10-28$1.80$1.80227,200——
1982-10-27$1.80$1.80534,400——
1982-10-26$1.70$1.70544,000——
1982-10-25$1.81$1.81440,000——
1982-10-22$1.88$1.87320,000——
1982-10-21$1.91$1.91227,200——
1982-10-20$1.91$1.91435,200——
1982-10-19$1.83$1.83699,200——
1982-10-18$1.97$1.97665,600——
1982-10-15$1.84$1.84340,800——
1982-10-14$1.83$1.831,292,800——
1982-10-13$1.80$1.801,144,000——
1982-10-12$1.77$1.77996,800——
1982-10-11$1.83$1.83760,000——
1982-10-08$1.70$1.70267,200——
1982-10-07$1.64$1.64897,600——
1982-10-06$1.55$1.55195,200——
1982-10-05$1.52$1.5260,800——
1982-10-04$1.52$1.52185,600——
1982-10-01$1.52$1.52150,400——
1982-09-30$1.54$1.54187,200——
1982-09-29$1.55$1.55867,200——
1982-09-28$1.56$1.56174,400——
1982-09-27$1.56$1.56128,000——
1982-09-24$1.56$1.56532,800——
1982-09-23$1.56$1.562,544,000——
1982-09-22$1.58$1.58172,800——
1982-09-21$1.58$1.58124,800——
1982-09-20$1.58$1.58120,000——
1982-09-17$1.58$1.58156,800——
1982-09-16$1.59$1.59502,400——
1982-09-15$1.56$1.56216,000——
1982-09-14$1.54$1.54830,400——
1982-09-13$1.45$1.4535,200——
1982-09-10$1.45$1.45126,400——
1982-09-09$1.45$1.45270,400——
1982-09-08$1.47$1.47251,200——
1982-09-07$1.51$1.51382,400——
1982-09-03$1.52$1.52644,800——
1982-09-02$1.51$1.51246,400——
1982-09-01$1.51$1.511,184,000——
1982-08-31$1.52$1.521,344,000——
1982-08-30$1.46$1.46433,600——
1982-08-27$1.41$1.41433,600——
1982-08-26$1.45$1.45905,600——
1982-08-25$1.44$1.44944,000——
1982-08-24$1.31$1.31534,400——
1982-08-23$1.26$1.26292,800——
1982-08-20$1.22$1.22444,800——
1982-08-19$1.22$1.22182,400——
1982-08-18$1.23$1.23614,400——
1982-08-17$1.22$1.22270,400——
1982-08-16$1.20$1.2043,200——
1982-08-13$1.19$1.1936,800——
1982-08-12$1.20$1.20251,200——
1982-08-11$1.12$1.12176,000——
1982-08-10$1.07$1.07177,600——
1982-08-09$1.06$1.06116,800——
1982-08-06$1.09$1.09241,600——
1982-08-05$1.15$1.15195,200——
1982-08-04$1.17$1.17582,400——
1982-08-03$1.22$1.22540,800——
1982-08-02$1.25$1.25204,800——
1982-07-30$1.26$1.26116,800——
1982-07-29$1.26$1.26612,800——
1982-07-28$1.29$1.291,382,400——
1982-07-27$1.24$1.24601,600——
1982-07-26$1.23$1.23750,400——
1982-07-23$1.19$1.191,075,200——
1982-07-22$1.18$1.183,225,600——
1982-07-21$1.19$1.19132,800——
1982-07-20$1.19$1.1956,000——
1982-07-19$1.19$1.1960,800——
1982-07-16$1.18$1.18544,000——
1982-07-15$1.13$1.12232,000——
1982-07-14$1.13$1.12134,400——
1982-07-13$1.13$1.1216,000——
1982-07-12$1.13$1.1272,000——
1982-07-09$1.15$1.1540,000——
1982-07-08$1.15$1.15225,600——
1982-07-07$1.17$1.1733,600——
1982-07-06$1.17$1.17128,000——
1982-07-02$1.20$1.2032,000——
1982-07-01$1.20$1.20104,000——
1982-06-30$1.23$1.23214,400——
1982-06-29$1.23$1.2311,200——
1982-06-28$1.22$1.2217,600——
1982-06-25$1.22$1.2267,200——
1982-06-24$1.22$1.2262,400——
1982-06-23$1.21$1.21160,000——
1982-06-22$1.19$1.19100,800——
1982-06-21$1.18$1.18126,400——
1982-06-18$1.17$1.178,000——
1982-06-17$1.17$1.17200,000——
1982-06-16$1.16$1.16472,000——
1982-06-15$1.16$1.16107,200——
1982-06-14$1.16$1.1676,800——
1982-06-11$1.16$1.16235,200——
1982-06-10$1.13$1.13110,400——
1982-06-09$1.13$1.12217,600——
1982-06-08$1.19$1.19121,600——
1982-06-07$1.23$1.2348,000——
1982-06-04$1.30$1.3068,800——
1982-06-03$1.30$1.3033,600——
1982-06-02$1.30$1.30171,200——
1982-06-01$1.31$1.3117,600——
1982-05-28$1.32$1.320——
1982-05-27$1.32$1.3220,800——
1982-05-26$1.34$1.34260,800——
1982-05-25$1.37$1.37118,400——
1982-05-24$1.41$1.41140,800——
1982-05-21$1.45$1.45262,400——
1982-05-20$1.48$1.48107,200——
1982-05-19$1.48$1.48216,000——
1982-05-18$1.48$1.48139,200——
1982-05-17$1.50$1.50128,000——
1982-05-14$1.50$1.5057,600——
1982-05-13$1.50$1.50312,000——
1982-05-12$1.59$1.59328,000——
1982-05-11$1.62$1.62217,600——
1982-05-10$1.50$1.50297,600——
1982-05-07$1.49$1.49155,200——
1982-05-06$1.49$1.49268,800——
1982-05-05$1.49$1.4925,600——
1982-05-04$1.49$1.4936,800——
1982-05-03$1.49$1.49278,400——
1982-04-30$1.49$1.49121,600——
1982-04-29$1.49$1.4935,200——
1982-04-28$1.49$1.4980,000——
1982-04-27$1.49$1.49246,400——
1982-04-26$1.51$1.51220,800——
1982-04-23$1.48$1.48275,200——
1982-04-22$1.44$1.44342,400——
1982-04-21$1.41$1.41164,800——
1982-04-20$1.41$1.41126,400——
1982-04-19$1.41$1.4191,200——
1982-04-16$1.40$1.40158,400——
1982-04-15$1.35$1.35201,600——
1982-04-14$1.23$1.2344,800——
1982-04-13$1.23$1.23200,000——
1982-04-12$1.22$1.2294,400——
1982-04-08$1.22$1.2241,600——
1982-04-07$1.22$1.22139,200——
1982-04-06$1.20$1.206,400——
1982-04-05$1.20$1.2041,600——
1982-04-02$1.20$1.2062,400——
1982-04-01$1.20$1.200——
1982-03-31$1.20$1.208,000——
1982-03-30$1.20$1.2022,400——
1982-03-29$1.20$1.2014,400——
1982-03-26$1.20$1.2016,000——
1982-03-25$1.20$1.2043,200——
1982-03-24$1.19$1.19177,600——
1982-03-23$1.19$1.19174,400——
1982-03-22$1.18$1.18323,200——
1982-03-19$1.17$1.17139,200——
1982-03-18$1.17$1.1717,600——
1982-03-17$1.17$1.1717,600——
1982-03-16$1.17$1.1717,600——
1982-03-15$1.17$1.1735,200——
1982-03-12$1.17$1.1754,400——
1982-03-11$1.17$1.1738,400——
1982-03-10$1.17$1.17108,800——
1982-03-09$1.16$1.1657,600——
1982-03-08$1.18$1.1878,400——
1982-03-05$1.19$1.1960,800——
1982-03-04$1.20$1.20123,200——
1982-03-03$1.20$1.2043,200——
1982-03-02$1.20$1.20284,800——
1982-03-01$1.18$1.1844,800——
1982-02-26$1.18$1.1841,600——
1982-02-25$1.18$1.18142,400——
1982-02-24$1.16$1.1659,200——
1982-02-23$1.14$1.14112,000——
1982-02-22$1.14$1.1492,800——
1982-02-19$1.13$1.12475,200——
1982-02-18$1.14$1.14115,200——
1982-02-17$1.16$1.1616,000——
1982-02-16$1.16$1.1633,600——
1982-02-12$1.16$1.1649,600——
1982-02-11$1.16$1.166,400——
1982-02-10$1.16$1.1652,800——
1982-02-09$1.16$1.1686,400——
1982-02-08$1.20$1.20144,000——
1982-02-05$1.21$1.2176,800——
1982-02-04$1.20$1.2017,600——
1982-02-03$1.20$1.2081,600——
1982-02-02$1.20$1.2056,000——
1982-02-01$1.18$1.1860,800——
1982-01-29$1.18$1.18172,800——
1982-01-28$1.16$1.16105,600——
1982-01-27$1.16$1.1686,400——
1982-01-26$1.16$1.161,241,600——
1982-01-25$1.16$1.1625,600——
1982-01-22$1.17$1.17648,000——
1982-01-21$1.17$1.17225,600——
1982-01-20$1.14$1.1441,600——
1982-01-19$1.14$1.1440,000——
1982-01-18$1.14$1.1424,000——
1982-01-15$1.14$1.1430,400——
1982-01-14$1.13$1.136,400——
1982-01-13$1.13$1.1324,000——
1982-01-12$1.13$1.13126,400——
1982-01-11$1.17$1.17112,000——
1982-01-08$1.24$1.2451,200——
1982-01-07$1.25$1.2511,200——
1982-01-06$1.25$1.2546,400——
1982-01-05$1.25$1.258,000——
1982-01-04$1.25$1.2562,400——