NYSE:UHT | Historical Stock Price | UNIVERSAL HEALTH REALTY INCOME TRUST

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
1986-12-26 to 2026-09-04
Data captured

Stock Price Chart

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

$8.91$25.65$73.86$212.68$612.45$1,763.671986-12-262026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$32.13$182.5421,700——
2004-12-30$32.27$183.3410,400——
2004-12-29$32.27$183.3429,000——
2004-12-28$32.36$183.85104,800——
2004-12-27$33.30$189.1923,300——
2004-12-23$33.20$188.6210,600——
2004-12-22$33.10$188.0610,700——
2004-12-21$33.08$187.9418,400——
2004-12-20$32.86$186.6920,300——
2004-12-17$33.39$189.7022,100——
2004-12-16$33.29$189.1413,000——
2004-12-15$33.41$189.8223,300——
2004-12-14$33.48$190.2124,000——
2004-12-13$34.50$193.1429,700——
2004-12-10$34.11$190.9629,100——
2004-12-09$33.95$190.0618,100——
2004-12-08$33.64$188.3322,700——
2004-12-07$33.13$185.4725,300——
2004-12-06$34.07$190.7315,600——
2004-12-03$34.02$190.4520,500——
2004-12-02$34.00$190.3427,400——
2004-12-01$34.07$190.7340,800——
2004-11-30$32.73$183.2313,200——
2004-11-29$32.58$182.3921,100——
2004-11-26$32.49$181.8913,000——
2004-11-24$32.28$180.7147,700——
2004-11-23$32.10$179.7042,800——
2004-11-22$32.23$180.4340,200——
2004-11-19$31.89$178.5371,800——
2004-11-18$33.18$185.7525,100——
2004-11-17$32.90$184.1865,100——
2004-11-16$32.90$184.1819,600——
2004-11-15$33.01$184.8027,600——
2004-11-12$32.68$182.9530,900——
2004-11-11$31.80$178.0320,900——
2004-11-10$31.28$175.1127,400——
2004-11-09$30.95$173.2724,200——
2004-11-08$31.12$174.2216,800——
2004-11-05$31.11$174.1642,600——
2004-11-04$31.74$177.6938,900——
2004-11-03$31.60$176.9131,100——
2004-11-02$31.15$174.3918,400——
2004-11-01$31.79$177.9711,500——
2004-10-29$31.42$175.9012,500——
2004-10-28$31.70$177.4713,300——
2004-10-27$31.88$178.4721,400——
2004-10-26$31.40$175.7928,700——
2004-10-25$30.59$171.2517,600——
2004-10-22$30.46$170.5230,800——
2004-10-21$30.62$171.4220,000——
2004-10-20$30.14$168.7337,100——
2004-10-19$30.16$168.8431,700——
2004-10-18$30.50$170.7532,600——
2004-10-15$30.44$170.4140,200——
2004-10-14$30.50$170.7512,800——
2004-10-13$30.48$170.6410,900——
2004-10-12$30.62$171.429,200——
2004-10-11$30.63$171.4810,200——
2004-10-08$30.43$170.3611,700——
2004-10-07$30.84$172.6522,100——
2004-10-06$31.05$173.8310,000——
2004-10-05$30.80$172.4312,100——
2004-10-04$31.04$173.7724,100——
2004-10-01$30.98$173.4336,600——
2004-09-30$30.30$169.6323,400——
2004-09-29$29.99$167.8914,900——
2004-09-28$29.73$166.4412,300——
2004-09-27$29.38$164.4815,300——
2004-09-24$29.44$164.8110,500——
2004-09-23$29.51$165.216,600——
2004-09-22$29.68$166.1618,500——
2004-09-21$30.02$168.0614,600——
2004-09-20$29.91$167.4411,200——
2004-09-17$30.30$169.6327,100——
2004-09-16$30.44$170.4115,500——
2004-09-15$30.15$168.7910,600——
2004-09-14$29.87$167.2214,200——
2004-09-13$30.28$169.5235,800——
2004-09-10$30.85$169.9130,000——
2004-09-09$30.75$169.3632,600——
2004-09-08$30.50$167.9822,700——
2004-09-07$30.50$167.9820,200——
2004-09-03$29.74$163.7920,000——
2004-09-02$29.82$164.2318,400——
2004-09-01$29.49$162.4246,200——
2004-08-31$29.29$161.3293,500——
2004-08-30$29.27$161.2110,900——
2004-08-27$29.28$161.2611,100——
2004-08-26$29.25$161.1014,200——
2004-08-25$29.28$161.2614,200——
2004-08-24$29.27$161.2114,800——
2004-08-23$29.27$161.2122,100——
2004-08-20$29.29$161.3225,600——
2004-08-19$29.24$161.0468,000——
2004-08-18$29.17$160.6613,800——
2004-08-17$28.68$157.966,400——
2004-08-16$28.57$157.358,000——
2004-08-13$28.23$155.485,500——
2004-08-12$28.20$155.3110,100——
2004-08-11$28.48$156.8515,600——
2004-08-10$28.35$156.1416,400——
2004-08-09$27.99$154.1616,700——
2004-08-06$28.54$157.1916,700——
2004-08-05$28.32$155.9721,700——
2004-08-04$28.85$158.8922,800——
2004-08-03$28.52$157.0813,500——
2004-08-02$28.96$159.5013,600——
2004-07-30$28.44$156.639,000——
2004-07-29$28.44$156.6316,500——
2004-07-28$28.29$155.8115,100——
2004-07-27$28.17$155.1513,900——
2004-07-26$28.02$154.3215,000——
2004-07-23$28.16$155.0919,000——
2004-07-22$28.59$157.4613,900——
2004-07-21$28.86$158.9540,300——
2004-07-20$29.15$160.5429,800——
2004-07-19$28.87$159.0011,800——
2004-07-16$28.94$159.3917,900——
2004-07-15$28.79$158.5614,300——
2004-07-14$28.48$156.8518,200——
2004-07-13$28.83$158.7810,900——
2004-07-12$28.92$159.2815,200——
2004-07-09$28.54$157.1916,000——
2004-07-08$28.74$158.2936,000——
2004-07-07$28.83$158.7817,800——
2004-07-06$28.29$155.8114,200——
2004-07-02$28.40$156.4129,100——
2004-07-01$28.48$156.8524,800——
2004-06-30$28.70$158.0722,600——
2004-06-29$28.50$156.9729,100——
2004-06-28$28.35$156.1441,800——
2004-06-25$28.35$156.1438,300——
2004-06-24$28.25$155.5921,400——
2004-06-23$27.95$153.9411,900——
2004-06-22$27.60$152.0120,200——
2004-06-21$27.77$152.9411,500——
2004-06-18$27.47$151.2938,000——
2004-06-17$27.64$152.2313,400——
2004-06-16$27.66$152.3428,600——
2004-06-15$27.36$150.6933,600——
2004-06-14$26.35$145.1234,100——
2004-06-10$27.50$148.7041,400——
2004-06-09$27.61$149.3026,500——
2004-06-08$27.86$150.6540,300——
2004-06-07$27.89$150.8135,400——
2004-06-04$27.85$150.60103,500——
2004-06-03$28.00$151.4127,100——
2004-06-02$28.01$151.4618,600——
2004-06-01$28.05$151.6829,900——
2004-05-28$27.57$149.0813,000——
2004-05-27$27.71$149.8416,600——
2004-05-26$27.61$149.3023,500——
2004-05-25$27.05$146.2718,800——
2004-05-24$26.77$144.7615,900——
2004-05-21$26.60$143.8417,900——
2004-05-20$26.20$141.6716,200——
2004-05-19$25.96$140.3840,300——
2004-05-18$26.44$142.9720,000——
2004-05-17$26.20$141.6729,800——
2004-05-14$26.17$141.5131,300——
2004-05-13$25.65$138.7040,100——
2004-05-12$25.34$137.0274,500——
2004-05-11$25.45$137.6227,900——
2004-05-10$24.82$134.2181,500——
2004-05-07$24.82$134.21111,600——
2004-05-06$26.15$141.4032,300——
2004-05-05$26.06$140.9250,500——
2004-05-04$26.70$144.3837,100——
2004-05-03$26.25$141.9437,500——
2004-04-30$26.07$140.9728,500——
2004-04-29$25.87$139.8938,900——
2004-04-28$26.31$142.2726,000——
2004-04-27$27.00$146.0027,000——
2004-04-26$26.45$143.0341,100——
2004-04-23$26.40$142.7622,800——
2004-04-22$26.72$144.4937,100——
2004-04-21$26.07$140.9764,500——
2004-04-20$25.52$138.0062,000——
2004-04-19$27.72$149.8934,700——
2004-04-16$27.50$148.7045,700——
2004-04-15$27.15$146.8192,500——
2004-04-14$26.56$143.62142,800——
2004-04-13$28.20$152.4998,500——
2004-04-12$28.02$151.52206,800——
2004-04-08$29.00$156.8137,800——
2004-04-07$29.22$158.00182,600——
2004-04-06$29.41$159.03176,600——
2004-04-05$31.70$171.41134,300——
2004-04-02$34.00$183.85173,000——
2004-04-01$34.00$183.8532,400——
2004-03-31$33.70$182.2356,500——
2004-03-30$33.15$179.2649,300——
2004-03-29$32.50$175.7431,000——
2004-03-26$32.35$174.9323,200——
2004-03-25$32.12$173.6924,200——
2004-03-24$31.90$172.5034,200——
2004-03-23$32.00$173.0425,200——
2004-03-22$31.90$172.5030,200——
2004-03-19$32.00$173.0420,700——
2004-03-18$31.65$171.1419,700——
2004-03-17$31.73$171.5827,100——
2004-03-16$31.80$169.2867,900——
2004-03-15$31.81$169.3347,300——
2004-03-12$32.91$175.1919,300——
2004-03-11$32.35$172.2123,700——
2004-03-10$32.61$173.5914,100——
2004-03-09$32.81$174.6617,500——
2004-03-08$32.59$173.4854,900——
2004-03-05$32.45$172.7429,900——
2004-03-04$32.20$171.41139,200——
2004-03-03$31.37$166.9924,200——
2004-03-02$31.53$167.8480,600——
2004-03-01$31.19$166.03229,800——
2004-02-27$33.65$179.1335,700——
2004-02-26$33.00$175.6726,900——
2004-02-25$32.83$174.7641,500——
2004-02-24$32.45$172.7430,600——
2004-02-23$31.75$169.0127,700——
2004-02-20$32.00$170.3437,700——
2004-02-19$32.15$171.1436,300——
2004-02-18$31.90$169.8119,500——
2004-02-17$31.80$169.2885,400——
2004-02-13$31.35$166.8828,800——
2004-02-12$31.45$167.4230,400——
2004-02-11$31.68$168.6421,900——
2004-02-10$31.63$168.3739,100——
2004-02-09$31.05$165.2938,300——
2004-02-06$30.69$163.3727,800——
2004-02-05$30.00$159.7067,600——
2004-02-04$29.61$157.6234,700——
2004-02-03$30.25$161.0333,200——
2004-02-02$30.09$160.1832,200——
2004-01-30$30.45$162.0932,600——
2004-01-29$30.35$161.5623,500——
2004-01-28$30.29$161.2451,600——
2004-01-27$30.68$163.3241,400——
2004-01-26$30.65$163.1616,800——
2004-01-23$30.33$161.4529,700——
2004-01-22$29.93$159.3225,500——
2004-01-21$30.05$159.9618,900——
2004-01-20$29.67$157.9469,800——
2004-01-16$30.00$159.7033,600——
2004-01-15$30.46$162.1514,000——
2004-01-14$30.37$161.67147,600——
2004-01-13$30.90$164.4919,600——
2004-01-12$30.45$162.0915,800——
2004-01-09$30.40$161.8330,600——
2004-01-08$30.30$161.2916,300——
2004-01-07$30.25$161.0329,200——
2004-01-06$30.01$159.7516,400——
2004-01-05$30.18$160.6614,200——
2004-01-02$30.13$160.3920,600——