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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.88$0.871,572,800——
1986-12-30$0.86$0.863,039,200——
1986-12-29$0.86$0.86693,600——
1986-12-26$0.88$0.87490,400——
1986-12-24$0.88$0.871,070,400——
1986-12-23$0.83$0.83503,200——
1986-12-22$0.91$0.91219,200——
1986-12-19$0.89$0.89216,000——
1986-12-18$0.91$0.912,060,800——
1986-12-17$0.98$0.98648,800——
1986-12-16$1.00$1.003,541,600——
1986-12-15$1.05$1.052,369,600——
1986-12-12$1.09$1.091,996,000——
1986-12-11$1.11$1.112,268,000——
1986-12-10$1.11$1.11850,400——
1986-12-09$1.13$1.121,575,200——
1986-12-08$1.13$1.121,070,400——
1986-12-05$1.13$1.125,488,800——
1986-12-04$1.09$1.091,057,600——
1986-12-03$1.11$1.113,949,600——
1986-12-02$1.09$1.099,891,200——
1986-12-01$1.13$1.121,516,800——
1986-11-28$1.13$1.12756,800——
1986-11-26$1.08$1.08721,600——
1986-11-25$1.09$1.09752,800——
1986-11-24$1.13$1.121,725,600——
1986-11-21$1.13$1.122,379,200——
1986-11-20$1.16$1.16932,800——
1986-11-19$1.14$1.141,933,600——
1986-11-18$1.19$1.19605,600——
1986-11-17$1.23$1.231,303,200——
1986-11-14$1.25$1.25508,000——
1986-11-13$1.28$1.28447,200——
1986-11-12$1.30$1.302,424,000——
1986-11-11$1.30$1.30469,600——
1986-11-10$1.30$1.301,354,400——
1986-11-07$1.28$1.282,078,400——
1986-11-06$1.27$1.272,707,200——
1986-11-05$1.27$1.271,915,200——
1986-11-04$1.25$1.253,137,600——
1986-11-03$1.25$1.251,935,200——
1986-10-31$1.25$1.253,915,200——
1986-10-30$1.27$1.273,646,400——
1986-10-29$1.25$1.253,350,400——
1986-10-28$1.34$1.342,156,000——
1986-10-27$1.34$1.341,665,600——
1986-10-24$1.34$1.344,927,200——
1986-10-23$1.31$1.313,079,200——
1986-10-22$1.34$1.3424,303,200——
1986-10-21$1.31$1.318,641,600——
1986-10-20$2.09$2.09268,000——
1986-10-17$2.08$2.08388,000——
1986-10-16$2.08$2.08147,200——
1986-10-15$2.09$2.091,179,200——
1986-10-14$2.08$2.08452,000——
1986-10-13$2.08$2.0857,600——
1986-10-10$2.09$2.09552,800——
1986-10-09$2.09$2.092,528,000——
1986-10-08$2.09$2.09270,400——
1986-10-07$2.09$2.09366,400——
1986-10-06$2.09$2.09324,800——
1986-10-03$2.09$2.09632,800——
1986-10-02$2.09$2.091,191,200——
1986-10-01$2.09$2.09880,000——
1986-09-30$2.06$2.06420,800——
1986-09-29$2.06$2.06227,200——
1986-09-26$2.06$2.06157,600——
1986-09-25$2.08$2.08574,400——
1986-09-24$2.06$2.06518,400——
1986-09-23$2.08$2.08647,200——
1986-09-22$2.05$2.05881,600——
1986-09-19$2.03$2.03529,600——
1986-09-18$2.05$2.05557,600——
1986-09-17$2.05$2.05526,400——
1986-09-16$2.08$2.082,631,200——
1986-09-15$2.06$2.06128,000——
1986-09-12$2.05$2.05956,800——
1986-09-11$2.06$2.06620,000——
1986-09-10$2.13$2.122,692,800——
1986-09-09$2.14$2.141,637,600——
1986-09-08$2.11$2.113,481,600——
1986-09-05$2.11$2.11929,600——
1986-09-04$2.09$2.091,368,800——
1986-09-03$2.03$2.03165,600——
1986-09-02$2.03$2.03809,600——
1986-08-29$2.03$2.03430,400——
1986-08-28$2.05$2.056,018,400——
1986-08-27$2.06$2.063,489,600——
1986-08-26$2.03$2.031,951,200——
1986-08-25$2.03$2.03707,200——
1986-08-22$2.03$2.03514,400——
1986-08-21$2.02$2.022,976,800——
1986-08-20$2.02$2.021,134,400——
1986-08-19$1.97$1.9746,400——
1986-08-18$1.98$1.98541,600——
1986-08-15$1.98$1.981,160,000——
1986-08-14$2.00$2.00240,800——
1986-08-13$1.95$1.95664,800——
1986-08-12$1.95$1.95100,800——
1986-08-11$1.95$1.95760,800——
1986-08-08$1.91$1.911,005,600——
1986-08-07$1.88$1.871,303,200——
1986-08-06$1.91$1.911,166,400——
1986-08-05$1.89$1.89119,200——
1986-08-04$1.91$1.91238,400——
1986-08-01$1.91$1.91704,000——
1986-07-31$1.89$1.89201,600——
1986-07-30$1.91$1.911,156,000——
1986-07-29$1.91$1.91431,200——
1986-07-28$1.91$1.91464,000——
1986-07-25$1.94$1.94484,000——
1986-07-24$1.94$1.94549,600——
1986-07-23$1.97$1.97408,000——
1986-07-22$1.95$1.95205,600——
1986-07-21$1.97$1.971,048,000——
1986-07-18$1.95$1.95344,000——
1986-07-17$1.95$1.951,035,200——
1986-07-16$1.92$1.921,122,400——
1986-07-15$1.91$1.912,261,600——
1986-07-14$1.92$1.92496,000——
1986-07-11$1.95$1.95852,800——
1986-07-10$1.95$1.95433,600——
1986-07-09$1.97$1.97397,600——
1986-07-08$1.97$1.972,923,200——
1986-07-07$2.03$2.032,565,600——
1986-07-03$2.03$2.032,267,200——
1986-07-02$2.03$2.032,120,000——
1986-07-01$2.03$2.033,273,600——
1986-06-30$2.03$2.032,416,000——
1986-06-27$2.03$2.031,260,800——
1986-06-26$2.03$2.032,475,200——
1986-06-25$2.05$2.052,773,600——
1986-06-24$2.05$2.054,591,200——
1986-06-23$2.05$2.054,608,000——
1986-06-20$2.06$2.067,248,800——
1986-06-19$2.08$2.08565,600——
1986-06-18$2.03$2.0313,698,400——
1986-06-17$1.61$1.61946,400——
1986-06-16$1.56$1.561,210,400——
1986-06-13$1.63$1.62584,800——
1986-06-12$1.66$1.661,028,000——
1986-06-11$1.66$1.66500,800——
1986-06-10$1.67$1.67707,200——
1986-06-09$1.67$1.671,695,200——
1986-06-06$1.67$1.67302,400——
1986-06-05$1.66$1.66254,400——
1986-06-04$1.67$1.672,478,400——
1986-06-03$1.64$1.641,669,600——
1986-06-02$1.67$1.67688,000——
1986-05-30$1.70$1.70392,800——
1986-05-29$1.72$1.72173,600——
1986-05-28$1.72$1.721,240,000——
1986-05-27$1.67$1.67312,800——
1986-05-23$1.69$1.691,170,400——
1986-05-22$1.66$1.663,710,400——
1986-05-21$1.66$1.663,039,200——
1986-05-20$1.61$1.612,532,800——
1986-05-19$1.63$1.62407,200——
1986-05-16$1.64$1.64451,200——
1986-05-15$1.66$1.66972,800——
1986-05-14$1.63$1.621,186,400——
1986-05-13$1.67$1.67640,800——
1986-05-12$1.72$1.72205,600——
1986-05-09$1.73$1.73226,400——
1986-05-08$1.73$1.73644,000——
1986-05-07$1.69$1.69382,400——
1986-05-06$1.75$1.75416,000——
1986-05-05$1.75$1.75368,000——
1986-05-02$1.75$1.75211,200——
1986-05-01$1.75$1.75380,000——
1986-04-30$1.75$1.75489,600——
1986-04-29$1.81$1.81721,600——
1986-04-28$1.81$1.81655,200——
1986-04-25$1.83$1.831,627,200——
1986-04-24$1.81$1.81424,000——
1986-04-23$1.83$1.831,257,600——
1986-04-22$1.86$1.862,352,800——
1986-04-21$1.86$1.861,956,000——
1986-04-18$1.81$1.815,072,000——
1986-04-17$1.78$1.78746,400——
1986-04-16$1.78$1.78760,800——
1986-04-15$1.72$1.721,098,400——
1986-04-14$1.67$1.671,417,600——
1986-04-11$1.66$1.661,392,800——
1986-04-10$1.64$1.642,074,400——
1986-04-09$1.61$1.611,307,200——
1986-04-08$1.70$1.70912,000——
1986-04-07$1.69$1.69652,000——
1986-04-04$1.72$1.72471,200——
1986-04-03$1.77$1.77336,000——
1986-04-02$1.78$1.78437,600——
1986-04-01$1.83$1.831,147,200——
1986-03-31$1.83$1.83252,800——
1986-03-27$1.81$1.81679,200——
1986-03-26$1.86$1.86615,200——
1986-03-25$1.84$1.84372,800——
1986-03-24$1.86$1.86225,600——
1986-03-21$1.84$1.84608,000——
1986-03-20$1.83$1.83712,800——
1986-03-19$1.86$1.86812,800——
1986-03-18$1.91$1.91587,200——
1986-03-17$1.92$1.921,247,200——
1986-03-14$1.98$1.981,212,800——
1986-03-13$1.91$1.911,266,400——
1986-03-12$1.91$1.912,221,600——
1986-03-11$1.75$1.75534,400——
1986-03-10$1.73$1.73302,400——
1986-03-07$1.73$1.731,258,400——
1986-03-06$1.77$1.771,095,200——
1986-03-05$1.75$1.75812,800——
1986-03-04$1.75$1.75520,000——
1986-03-03$1.80$1.80362,400——
1986-02-28$1.80$1.80427,200——
1986-02-27$1.83$1.83921,600——
1986-02-26$1.77$1.77541,600——
1986-02-25$1.78$1.78716,800——
1986-02-24$1.83$1.83514,400——
1986-02-21$1.84$1.841,084,000——
1986-02-20$1.80$1.80575,200——
1986-02-19$1.80$1.80520,800——
1986-02-18$1.83$1.831,154,400——
1986-02-14$1.81$1.81893,600——
1986-02-13$1.81$1.811,640,000——
1986-02-12$1.81$1.811,473,600——
1986-02-11$1.75$1.751,046,400——
1986-02-10$1.70$1.70736,800——
1986-02-07$1.75$1.751,074,400——
1986-02-06$1.72$1.72665,600——
1986-02-05$1.64$1.64137,600——
1986-02-04$1.66$1.661,374,400——
1986-02-03$1.63$1.621,140,000——
1986-01-31$1.63$1.621,172,000——
1986-01-30$1.58$1.58803,200——
1986-01-29$1.59$1.594,775,200——
1986-01-28$1.56$1.561,068,800——
1986-01-27$1.63$1.62877,600——
1986-01-24$1.64$1.64580,000——
1986-01-23$1.64$1.64470,400——
1986-01-22$1.63$1.62758,400——
1986-01-21$1.64$1.641,568,000——
1986-01-20$1.66$1.66602,400——
1986-01-17$1.69$1.693,232,000——
1986-01-16$1.64$1.641,434,400——
1986-01-15$1.75$1.75520,800——
1986-01-14$1.75$1.75360,000——
1986-01-13$1.77$1.77768,800——
1986-01-10$1.78$1.78308,000——
1986-01-09$1.77$1.771,720,800——
1986-01-08$1.81$1.81732,800——
1986-01-07$1.86$1.861,083,200——
1986-01-06$1.83$1.83899,200——
1986-01-03$1.78$1.78279,200——
1986-01-02$1.75$1.75326,400——