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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.35$52.41517,500——
2012-12-28$47.38$51.35572,800——
2012-12-27$48.19$52.23762,600——
2012-12-26$47.85$51.86501,800——
2012-12-24$48.54$52.61310,500——
2012-12-21$48.49$52.561,585,900——
2012-12-20$49.38$53.52919,800——
2012-12-19$49.46$53.611,881,300——
2012-12-18$48.15$52.191,307,600——
2012-12-17$46.47$50.37650,100——
2012-12-14$45.54$49.36642,800——
2012-12-13$45.90$49.75505,000——
2012-12-12$46.12$49.55531,200——
2012-12-11$46.24$49.68497,200——
2012-12-10$46.03$49.46408,300——
2012-12-07$45.62$49.02538,400——
2012-12-06$46.17$49.611,428,200——
2012-12-05$45.16$48.52854,900——
2012-12-04$44.72$48.05581,700——
2012-12-03$44.95$48.30868,400——
2012-11-30$45.07$48.43915,500——
2012-11-29$44.81$48.151,131,000——
2012-11-28$43.51$46.70438,300——
2012-11-27$43.17$46.33631,000——
2012-11-26$43.64$46.84608,000——
2012-11-23$43.98$47.20273,100——
2012-11-21$43.55$46.74595,700——
2012-11-20$42.85$45.99484,600——
2012-11-19$42.87$46.01806,500——
2012-11-16$41.62$44.67760,600——
2012-11-15$41.31$44.34966,000——
2012-11-14$41.57$44.61750,100——
2012-11-13$42.78$45.91751,200——
2012-11-12$43.31$46.48478,500——
2012-11-09$43.27$46.441,049,500——
2012-11-08$43.90$47.121,223,700——
2012-11-07$45.60$48.943,172,400——
2012-11-06$43.71$46.91946,500——
2012-11-05$43.73$46.93854,900——
2012-11-02$42.75$45.881,134,900——
2012-11-01$43.66$46.862,457,200——
2012-10-31$41.39$44.422,817,000——
2012-10-26$42.78$45.911,343,300——
2012-10-25$43.61$46.80694,000——
2012-10-24$43.27$46.44774,300——
2012-10-23$43.58$46.77685,700——
2012-10-22$44.22$47.46525,600——
2012-10-19$43.89$47.10747,300——
2012-10-18$44.45$47.71917,900——
2012-10-17$44.97$48.26536,800——
2012-10-16$45.02$48.321,371,800——
2012-10-15$45.45$48.78395,200——
2012-10-12$45.33$48.65445,000——
2012-10-11$45.58$48.921,018,400——
2012-10-10$44.86$48.15905,500——
2012-10-09$45.15$48.461,320,300——
2012-10-08$45.91$49.27686,000——
2012-10-05$46.06$49.43602,000——
2012-10-04$46.21$49.591,692,700——
2012-10-03$46.10$49.48812,700——
2012-10-02$46.12$49.50678,900——
2012-10-01$45.87$49.231,200,700——
2012-09-28$45.73$49.08686,600——
2012-09-27$45.75$49.10757,300——
2012-09-26$44.91$48.20652,000——
2012-09-25$44.88$48.17770,300——
2012-09-24$45.37$48.69771,300——
2012-09-21$45.28$48.602,096,100——
2012-09-20$45.31$48.631,053,400——
2012-09-19$44.83$48.111,004,400——
2012-09-18$44.61$47.881,361,900——
2012-09-17$43.94$47.161,554,600——
2012-09-14$43.65$46.851,919,800——
2012-09-13$41.81$44.87766,700——
2012-09-12$41.03$44.04737,200——
2012-09-11$40.40$43.36574,700——
2012-09-10$40.63$43.61428,900——
2012-09-07$41.00$44.00577,300——
2012-09-06$41.16$44.17717,400——
2012-09-05$40.41$43.371,060,000——
2012-09-04$40.36$43.32774,600——
2012-08-31$39.95$42.88473,600——
2012-08-30$40.01$42.94575,300——
2012-08-29$39.99$42.87531,800——
2012-08-28$40.12$43.00618,700——
2012-08-27$39.89$42.76601,000——
2012-08-24$39.60$42.45770,000——
2012-08-23$39.85$42.72777,900——
2012-08-22$40.16$43.05790,300——
2012-08-21$40.32$43.22722,700——
2012-08-20$40.38$43.28873,000——
2012-08-17$40.09$42.97799,400——
2012-08-16$40.29$43.19967,500——
2012-08-15$39.62$42.47658,700——
2012-08-14$39.78$42.64417,000——
2012-08-13$39.70$42.55313,600——
2012-08-10$39.75$42.611,268,700——
2012-08-09$39.92$42.791,050,500——
2012-08-08$39.62$42.471,077,200——
2012-08-07$39.73$42.59701,900——
2012-08-06$39.07$41.88613,100——
2012-08-03$39.35$42.18557,800——
2012-08-02$38.74$41.53809,800——
2012-08-01$39.21$42.03756,600——
2012-07-31$39.08$41.89850,700——
2012-07-30$39.69$42.54785,200——
2012-07-27$40.11$42.992,136,300——
2012-07-26$38.32$41.081,198,800——
2012-07-25$38.26$41.01951,900——
2012-07-24$38.25$41.00844,200——
2012-07-23$38.82$41.611,242,500——
2012-07-20$40.00$42.88810,900——
2012-07-19$40.23$43.121,036,000——
2012-07-18$40.38$43.281,255,800——
2012-07-17$41.27$44.24945,300——
2012-07-16$41.31$44.281,003,400——
2012-07-13$41.63$44.62809,300——
2012-07-12$41.45$44.431,241,100——
2012-07-11$41.82$44.83736,800——
2012-07-10$42.09$45.12992,500——
2012-07-09$42.34$45.38756,000——
2012-07-06$42.29$45.33586,600——
2012-07-05$42.57$45.63741,300——
2012-07-03$42.82$45.90359,400——
2012-07-02$42.90$45.98837,800——
2012-06-29$43.16$46.262,233,700——
2012-06-28$42.60$45.665,538,500——
2012-06-27$39.25$42.07802,500——
2012-06-26$39.16$41.98729,800——
2012-06-25$38.85$41.64930,600——
2012-06-22$39.76$42.622,103,400——
2012-06-21$39.32$42.15935,600——
2012-06-20$40.44$43.351,310,400——
2012-06-19$40.50$43.41945,800——
2012-06-18$39.79$42.65952,200——
2012-06-15$39.42$42.25966,000——
2012-06-14$39.29$42.12572,100——
2012-06-13$39.15$41.96566,100——
2012-06-12$39.82$42.68488,900——
2012-06-11$39.93$42.801,064,700——
2012-06-08$39.52$42.36400,700——
2012-06-07$39.07$41.88489,000——
2012-06-06$39.27$42.09874,600——
2012-06-05$38.72$41.50521,600——
2012-06-04$37.89$40.611,231,500——
2012-06-01$37.30$39.981,482,900——
2012-05-31$38.75$41.541,023,300——
2012-05-30$38.78$41.57463,200——
2012-05-29$39.62$42.42396,000——
2012-05-25$39.07$41.83678,400——
2012-05-24$38.97$41.721,038,400——
2012-05-23$38.85$41.591,000,000——
2012-05-22$38.30$41.00732,500——
2012-05-21$38.29$40.99526,700——
2012-05-18$37.81$40.48888,500——
2012-05-17$38.15$40.84817,600——
2012-05-16$38.74$41.47553,800——
2012-05-15$38.87$41.611,031,800——
2012-05-14$39.64$42.44758,000——
2012-05-11$40.03$42.85399,900——
2012-05-10$40.50$43.36412,800——
2012-05-09$40.43$43.28796,600——
2012-05-08$41.00$43.89822,500——
2012-05-07$40.80$43.68525,300——
2012-05-04$40.98$43.87985,900——
2012-05-03$41.67$44.611,091,400——
2012-05-02$42.39$45.38716,300——
2012-05-01$43.25$46.30752,800——
2012-04-30$42.71$45.72819,300——
2012-04-27$43.72$46.801,367,700——
2012-04-26$43.45$46.521,058,800——
2012-04-25$43.32$46.38919,700——
2012-04-24$42.67$45.68440,300——
2012-04-23$42.49$45.49628,600——
2012-04-20$42.80$45.82669,100——
2012-04-19$43.07$46.11617,900——
2012-04-18$43.22$46.27508,400——
2012-04-17$43.19$46.24585,100——
2012-04-16$41.98$44.94497,800——
2012-04-13$42.23$45.21643,500——
2012-04-12$43.14$46.181,120,400——
2012-04-11$41.29$44.20797,900——
2012-04-10$40.98$43.87897,900——
2012-04-09$41.44$44.36904,700——
2012-04-05$42.68$45.69354,300——
2012-04-04$42.99$46.02588,100——
2012-04-03$43.15$46.191,034,900——
2012-04-02$42.36$45.351,125,400——
2012-03-30$41.91$44.87589,500——
2012-03-29$41.78$44.731,324,900——
2012-03-28$41.62$44.56813,000——
2012-03-27$42.62$45.631,021,100——
2012-03-26$43.30$46.35741,500——
2012-03-23$42.38$45.37438,700——
2012-03-22$42.06$45.03654,700——
2012-03-21$42.41$45.401,016,300——
2012-03-20$43.01$46.04750,500——
2012-03-19$44.14$47.25737,300——
2012-03-16$44.53$47.67922,200——
2012-03-15$44.11$47.22699,100——
2012-03-14$43.44$46.50889,200——
2012-03-13$43.33$46.39962,000——
2012-03-12$43.40$46.46533,500——
2012-03-09$43.60$46.68524,700——
2012-03-08$43.28$46.33554,400——
2012-03-07$43.11$46.15840,900——
2012-03-06$42.72$45.731,029,400——
2012-03-05$43.42$46.48595,600——
2012-03-02$43.87$46.96426,900——
2012-03-01$44.32$47.45753,000——
2012-02-29$44.61$47.761,069,500——
2012-02-28$44.78$47.941,245,400——
2012-02-27$43.97$47.021,033,500——
2012-02-24$43.91$46.95857,600——
2012-02-23$43.20$46.20817,300——
2012-02-22$42.21$45.14891,700——
2012-02-21$41.24$44.10581,400——
2012-02-17$41.15$44.001,297,300——
2012-02-16$42.49$45.44797,300——
2012-02-15$42.52$45.47770,400——
2012-02-14$42.73$45.69834,400——
2012-02-13$43.03$46.011,195,900——
2012-02-10$42.40$45.34928,300——
2012-02-09$41.27$44.13627,700——
2012-02-08$41.65$44.54501,200——
2012-02-07$41.65$44.54617,800——
2012-02-06$41.63$44.52984,200——
2012-02-03$42.37$45.311,093,800——
2012-02-02$41.60$44.48763,700——
2012-02-01$41.88$44.78734,100——
2012-01-31$41.29$44.15839,300——
2012-01-30$41.22$44.08900,000——
2012-01-27$41.82$44.72593,700——
2012-01-26$41.26$44.12906,300——
2012-01-25$42.05$44.971,471,200——
2012-01-24$40.44$43.241,930,700——
2012-01-23$37.67$40.28645,500——
2012-01-20$37.26$39.84373,800——
2012-01-19$37.44$40.04580,800——
2012-01-18$36.95$39.51839,800——
2012-01-17$36.82$39.37490,300——
2012-01-13$36.93$39.49997,400——
2012-01-12$37.45$40.051,085,500——
2012-01-11$38.76$41.451,177,500——
2012-01-10$37.08$39.652,545,500——
2012-01-09$39.04$41.75621,400——
2012-01-06$39.20$41.92677,000——
2012-01-05$38.06$40.70904,000——
2012-01-04$37.01$39.581,071,900——
2012-01-03$37.71$40.321,640,000——