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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.81$1.81315,200——
1985-12-30$1.78$1.781,029,600——
1985-12-27$1.73$1.73151,200——
1985-12-26$1.73$1.73174,400——
1985-12-24$1.72$1.72228,800——
1985-12-23$1.73$1.73633,600——
1985-12-20$1.81$1.81427,200——
1985-12-19$1.86$1.86577,600——
1985-12-18$1.88$1.871,448,000——
1985-12-17$1.91$1.913,372,800——
1985-12-16$1.95$1.952,877,600——
1985-12-13$1.91$1.912,384,800——
1985-12-12$1.78$1.781,388,000——
1985-12-11$1.67$1.671,268,800——
1985-12-10$1.59$1.59390,400——
1985-12-09$1.58$1.58672,800——
1985-12-06$1.61$1.61372,000——
1985-12-05$1.64$1.64691,200——
1985-12-04$1.64$1.64601,600——
1985-12-03$1.69$1.69285,600——
1985-12-02$1.72$1.72764,000——
1985-11-29$1.73$1.73454,400——
1985-11-27$1.70$1.70860,000——
1985-11-26$1.72$1.72323,200——
1985-11-25$1.70$1.70318,400——
1985-11-22$1.69$1.69739,200——
1985-11-21$1.66$1.661,139,200——
1985-11-20$1.81$1.81300,000——
1985-11-19$1.83$1.831,360,800——
1985-11-18$1.83$1.83839,200——
1985-11-15$1.80$1.80692,000——
1985-11-14$1.78$1.78524,000——
1985-11-13$1.78$1.781,126,400——
1985-11-12$1.78$1.781,438,400——
1985-11-11$1.80$1.802,124,000——
1985-11-08$1.61$1.61829,600——
1985-11-07$1.56$1.562,646,400——
1985-11-06$1.53$1.53683,200——
1985-11-05$1.52$1.52397,600——
1985-11-04$1.55$1.552,621,600——
1985-11-01$1.53$1.53946,400——
1985-10-31$1.53$1.53492,000——
1985-10-30$1.56$1.56712,800——
1985-10-29$1.56$1.56532,000——
1985-10-28$1.55$1.55430,400——
1985-10-25$1.56$1.56189,600——
1985-10-24$1.58$1.58764,800——
1985-10-23$1.58$1.58201,600——
1985-10-22$1.63$1.62517,600——
1985-10-21$1.66$1.66532,000——
1985-10-18$1.66$1.66655,200——
1985-10-17$1.67$1.67950,400——
1985-10-16$1.64$1.641,860,800——
1985-10-15$1.59$1.59394,400——
1985-10-14$1.63$1.62506,400——
1985-10-11$1.63$1.62977,600——
1985-10-10$1.58$1.581,450,400——
1985-10-09$1.50$1.503,835,200——
1985-10-08$1.45$1.451,393,600——
1985-10-07$1.52$1.521,343,200——
1985-10-04$1.61$1.61981,600——
1985-10-03$1.64$1.643,920,000——
1985-10-02$1.67$1.673,789,600——
1985-10-01$1.92$1.92643,200——
1985-09-30$1.88$1.87774,400——
1985-09-26$1.81$1.811,916,800——
1985-09-25$1.84$1.84684,000——
1985-09-24$1.84$1.84841,600——
1985-09-23$1.92$1.92988,800——
1985-09-20$1.89$1.891,020,000——
1985-09-19$1.86$1.861,344,000——
1985-09-18$1.78$1.78647,200——
1985-09-17$1.77$1.771,688,000——
1985-09-16$1.95$1.95154,400——
1985-09-13$1.95$1.95356,000——
1985-09-12$1.97$1.97249,600——
1985-09-11$1.98$1.98816,800——
1985-09-10$2.03$2.03809,600——
1985-09-09$1.92$1.9280,000——
1985-09-06$1.91$1.911,791,200——
1985-09-05$1.92$1.92573,600——
1985-09-04$1.97$1.971,123,200——
1985-09-03$1.97$1.97108,000——
1985-08-30$1.98$1.98114,400——
1985-08-29$1.97$1.97307,200——
1985-08-28$1.97$1.97582,400——
1985-08-27$1.98$1.98564,000——
1985-08-26$1.97$1.97549,600——
1985-08-23$2.00$2.00384,800——
1985-08-22$2.02$2.02258,400——
1985-08-21$2.03$2.03308,800——
1985-08-20$2.02$2.02104,000——
1985-08-19$2.03$2.03413,600——
1985-08-16$2.08$2.08332,800——
1985-08-15$2.09$2.09240,000——
1985-08-14$2.11$2.11332,000——
1985-08-13$2.11$2.11329,600——
1985-08-12$2.11$2.11269,600——
1985-08-09$2.13$2.12735,200——
1985-08-08$2.11$2.11684,000——
1985-08-07$2.06$2.06495,200——
1985-08-06$2.08$2.08302,400——
1985-08-05$2.16$2.16772,000——
1985-08-02$2.23$2.23312,000——
1985-08-01$2.23$2.231,448,000——
1985-07-31$2.23$2.238,208,000——
1985-07-30$2.22$2.22376,800——
1985-07-29$2.27$2.27331,200——
1985-07-26$2.34$2.34295,200——
1985-07-25$2.38$2.37460,000——
1985-07-24$2.41$2.41956,000——
1985-07-23$2.38$2.37539,200——
1985-07-22$2.36$2.36693,600——
1985-07-19$2.41$2.411,285,600——
1985-07-18$2.38$2.372,066,400——
1985-07-17$2.39$2.391,629,600——
1985-07-16$2.36$2.361,360,000——
1985-07-15$2.42$2.42321,600——
1985-07-12$2.47$2.473,163,200——
1985-07-11$2.47$2.471,436,000——
1985-07-10$2.45$2.451,147,200——
1985-07-09$2.44$2.44288,800——
1985-07-08$2.48$2.481,171,200——
1985-07-05$2.47$2.47818,400——
1985-07-03$2.42$2.421,075,200——
1985-07-02$2.33$2.33325,600——
1985-07-01$2.36$2.36338,400——
1985-06-28$2.38$2.37329,600——
1985-06-27$2.36$2.36460,000——
1985-06-26$2.34$2.34484,000——
1985-06-25$2.36$2.361,606,400——
1985-06-24$2.39$2.39731,200——
1985-06-21$2.41$2.411,540,800——
1985-06-20$2.33$2.33668,800——
1985-06-19$2.31$2.312,625,600——
1985-06-18$2.22$2.22206,400——
1985-06-17$2.22$2.22304,000——
1985-06-14$2.23$2.231,602,400——
1985-06-13$2.20$2.201,221,600——
1985-06-12$2.20$2.20750,400——
1985-06-11$2.17$2.171,015,200——
1985-06-10$2.22$2.22284,800——
1985-06-07$2.20$2.201,042,400——
1985-06-06$2.25$2.252,407,200——
1985-06-05$2.17$2.173,379,200——
1985-06-04$2.13$2.12464,000——
1985-06-03$2.13$2.12902,400——
1985-05-31$2.13$2.121,449,600——
1985-05-30$2.05$2.051,059,200——
1985-05-29$2.03$2.03688,000——
1985-05-28$2.03$2.03285,600——
1985-05-24$2.09$2.09310,400——
1985-05-23$2.08$2.08877,600——
1985-05-22$2.14$2.14916,000——
1985-05-21$2.13$2.12752,800——
1985-05-20$2.17$2.172,376,000——
1985-05-17$2.13$2.12756,000——
1985-05-16$2.06$2.06433,600——
1985-05-15$2.13$2.121,288,000——
1985-05-14$2.09$2.092,373,600——
1985-05-13$2.06$2.06735,200——
1985-05-10$2.16$2.164,240,000——
1985-05-09$2.09$2.096,849,600——
1985-05-08$1.94$1.942,067,200——
1985-05-07$1.94$1.94629,600——
1985-05-06$1.84$1.84335,200——
1985-05-03$1.86$1.86674,400——
1985-05-02$1.81$1.81774,400——
1985-05-01$1.78$1.78407,200——
1985-04-30$1.78$1.78121,600——
1985-04-29$1.81$1.81284,800——
1985-04-26$1.81$1.81454,400——
1985-04-25$1.81$1.81180,000——
1985-04-24$1.78$1.7885,600——
1985-04-23$1.80$1.80806,400——
1985-04-22$1.83$1.83229,600——
1985-04-19$1.84$1.84232,000——
1985-04-18$1.84$1.841,995,200——
1985-04-17$1.83$1.83736,800——
1985-04-16$1.83$1.83788,800——
1985-04-15$1.81$1.81300,000——
1985-04-12$1.83$1.83279,200——
1985-04-11$1.81$1.81128,000——
1985-04-10$1.80$1.8096,000——
1985-04-09$1.81$1.811,261,600——
1985-04-08$1.81$1.81350,400——
1985-04-04$1.81$1.8151,200——
1985-04-03$1.81$1.81572,000——
1985-04-02$1.81$1.81570,400——
1985-04-01$1.84$1.84253,600——
1985-03-29$1.84$1.84206,400——
1985-03-28$1.84$1.84835,200——
1985-03-27$1.81$1.81325,600——
1985-03-26$1.83$1.83101,600——
1985-03-25$1.83$1.83217,600——
1985-03-22$1.84$1.84824,800——
1985-03-21$1.83$1.8381,600——
1985-03-20$1.81$1.812,456,800——
1985-03-19$1.80$1.80402,400——
1985-03-18$1.78$1.78523,200——
1985-03-15$1.75$1.75129,600——
1985-03-14$1.75$1.75260,800——
1985-03-13$1.75$1.75696,000——
1985-03-12$1.78$1.78216,800——
1985-03-11$1.84$1.84294,400——
1985-03-08$1.84$1.841,560,000——
1985-03-07$1.84$1.84622,400——
1985-03-06$1.88$1.874,130,400——
1985-03-05$1.84$1.842,215,200——
1985-03-04$1.83$1.83629,600——
1985-03-01$1.81$1.812,363,200——
1985-02-28$1.81$1.81563,200——
1985-02-27$1.81$1.81230,400——
1985-02-26$1.81$1.81595,200——
1985-02-25$1.81$1.81734,400——
1985-02-22$1.86$1.862,324,800——
1985-02-21$1.88$1.874,225,600——
1985-02-20$1.81$1.811,144,000——
1985-02-19$1.83$1.83423,200——
1985-02-15$1.78$1.78713,600——
1985-02-14$1.84$1.841,777,600——
1985-02-13$1.91$1.911,656,000——
1985-02-12$1.81$1.812,174,400——
1985-02-11$1.81$1.812,475,200——
1985-02-08$1.81$1.812,610,400——
1985-02-07$1.78$1.781,684,800——
1985-02-06$1.78$1.78762,400——
1985-02-05$1.72$1.72603,200——
1985-02-04$1.72$1.72287,200——
1985-02-01$1.72$1.72336,000——
1985-01-31$1.69$1.691,112,800——
1985-01-30$1.75$1.751,200,800——
1985-01-29$1.72$1.72288,000——
1985-01-28$1.72$1.72774,400——
1985-01-25$1.69$1.692,076,000——
1985-01-24$1.59$1.59397,600——
1985-01-23$1.63$1.62640,800——
1985-01-22$1.63$1.622,535,200——
1985-01-21$1.63$1.62720,000——
1985-01-18$1.56$1.56819,200——
1985-01-17$1.50$1.50624,000——
1985-01-16$1.50$1.50648,000——
1985-01-15$1.44$1.44760,800——
1985-01-14$1.41$1.411,611,200——
1985-01-11$1.31$1.31804,800——
1985-01-10$1.28$1.28428,800——
1985-01-09$1.28$1.2890,400——
1985-01-08$1.25$1.25111,200——
1985-01-07$1.28$1.28329,600——
1985-01-04$1.25$1.25280,800——
1985-01-03$1.28$1.28116,800——
1985-01-02$1.25$1.25107,200——