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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.61$490.7549,800——
2012-12-28$49.55$480.4724,600——
2012-12-27$49.65$481.4421,000——
2012-12-26$49.64$481.3441,500——
2012-12-24$49.48$479.7931,600——
2012-12-21$49.44$479.40155,300——
2012-12-20$49.69$481.8336,200——
2012-12-19$48.88$473.9726,700——
2012-12-18$48.79$473.1035,000——
2012-12-17$48.91$474.2756,600——
2012-12-14$47.85$463.9921,200——
2012-12-13$48.13$466.7021,400——
2012-12-12$48.83$467.4855,500——
2012-12-11$49.25$471.5047,800——
2012-12-10$48.91$468.2463,800——
2012-12-07$49.00$469.1126,100——
2012-12-06$48.98$468.9114,000——
2012-12-05$48.98$468.9126,700——
2012-12-04$48.98$468.9178,500——
2012-12-03$48.90$468.1538,900——
2012-11-30$48.74$466.6266,200——
2012-11-29$48.35$462.8848,000——
2012-11-28$47.83$457.9044,600——
2012-11-27$48.83$467.4837,300——
2012-11-26$48.50$464.3258,100——
2012-11-23$48.00$459.5320,100——
2012-11-21$47.42$453.9822,300——
2012-11-20$47.26$452.4516,600——
2012-11-19$46.97$449.6732,100——
2012-11-16$45.79$438.3757,600——
2012-11-15$45.35$434.1674,700——
2012-11-14$46.34$443.6460,000——
2012-11-13$47.73$456.9537,600——
2012-11-12$47.91$458.6714,200——
2012-11-09$47.90$458.5745,000——
2012-11-08$48.08$460.3031,200——
2012-11-07$48.73$466.5228,500——
2012-11-06$49.55$474.3728,500——
2012-11-05$48.84$467.5722,500——
2012-11-02$48.71$466.3326,500——
2012-11-01$49.11$470.1629,900——
2012-10-31$49.44$473.3250,700——
2012-10-26$48.65$465.7522,600——
2012-10-25$48.60$465.2836,400——
2012-10-24$48.55$464.8020,100——
2012-10-23$48.37$463.0718,500——
2012-10-22$48.46$463.9424,400——
2012-10-19$48.06$460.1136,300——
2012-10-18$48.38$463.1729,800——
2012-10-17$48.48$464.1322,300——
2012-10-16$48.46$463.9426,500——
2012-10-15$48.14$460.8728,700——
2012-10-12$47.15$451.3942,800——
2012-10-11$47.78$457.4325,500——
2012-10-10$47.87$458.2914,400——
2012-10-09$47.39$453.6930,000——
2012-10-08$48.07$460.2026,400——
2012-10-05$48.13$460.7827,500——
2012-10-04$47.65$456.1855,600——
2012-10-03$47.27$452.5443,900——
2012-10-02$46.88$448.8143,900——
2012-10-01$46.42$444.4164,600——
2012-09-28$45.98$440.1931,600——
2012-09-27$46.46$444.7948,100——
2012-09-26$45.94$439.8126,700——
2012-09-25$45.85$438.9556,900——
2012-09-24$46.24$442.6830,600——
2012-09-21$46.13$441.6385,200——
2012-09-20$45.65$437.0320,000——
2012-09-19$45.67$437.2347,400——
2012-09-18$45.51$435.6936,100——
2012-09-17$45.65$437.0337,100——
2012-09-14$45.81$438.5744,600——
2012-09-13$45.34$434.0743,000——
2012-09-12$45.30$427.8029,600——
2012-09-11$44.93$424.3034,800——
2012-09-10$44.61$421.2838,100——
2012-09-07$44.29$418.2624,600——
2012-09-06$44.14$416.8444,300——
2012-09-05$43.87$414.2955,000——
2012-09-04$43.68$412.5043,300——
2012-08-31$43.17$407.6837,700——
2012-08-30$42.99$405.9823,500——
2012-08-29$43.09$406.9316,800——
2012-08-28$43.07$406.7415,200——
2012-08-27$42.79$404.0919,600——
2012-08-24$42.51$401.4517,900——
2012-08-23$42.63$402.5813,800——
2012-08-22$43.05$406.5528,600——
2012-08-21$43.18$407.7825,000——
2012-08-20$43.09$406.9327,100——
2012-08-17$42.50$401.3542,500——
2012-08-16$42.47$401.0727,700——
2012-08-15$42.45$400.8839,900——
2012-08-14$42.51$401.4526,900——
2012-08-13$42.54$401.7314,700——
2012-08-10$42.59$402.2016,500——
2012-08-09$42.44$400.7919,800——
2012-08-08$42.41$400.5036,300——
2012-08-07$42.89$405.0433,500——
2012-08-06$43.46$410.4228,200——
2012-08-03$43.50$410.8029,300——
2012-08-02$42.80$404.1926,100——
2012-08-01$42.87$404.8548,300——
2012-07-31$43.54$411.1736,700——
2012-07-30$43.44$410.2324,600——
2012-07-27$43.60$411.7428,100——
2012-07-26$42.91$405.2360,300——
2012-07-25$43.06$406.6432,000——
2012-07-24$42.20$398.5227,700——
2012-07-23$42.44$400.7931,300——
2012-07-20$42.71$403.3440,500——
2012-07-19$43.14$407.4021,900——
2012-07-18$43.72$412.8734,300——
2012-07-17$43.73$412.9723,800——
2012-07-16$43.34$409.2916,800——
2012-07-13$43.13$407.3038,900——
2012-07-12$42.88$404.9425,000——
2012-07-11$42.66$402.8624,600——
2012-07-10$42.50$401.3539,800——
2012-07-09$42.85$404.6692,600——
2012-07-06$42.37$400.1328,000——
2012-07-05$42.27$399.1841,000——
2012-07-03$42.45$400.8822,500——
2012-07-02$42.10$397.5850,900——
2012-06-29$41.53$392.1982,400——
2012-06-28$40.58$383.2265,200——
2012-06-27$40.13$378.9727,500——
2012-06-26$39.84$376.2351,300——
2012-06-25$39.78$375.6728,100——
2012-06-22$39.84$376.23131,600——
2012-06-21$40.04$378.1262,800——
2012-06-20$40.13$378.9760,100——
2012-06-19$39.84$376.2361,600——
2012-06-18$39.69$374.8248,900——
2012-06-15$39.37$371.7986,000——
2012-06-14$39.21$370.2850,000——
2012-06-13$39.33$365.6184,700——
2012-06-12$39.19$364.3160,700——
2012-06-11$38.94$361.9855,500——
2012-06-08$39.68$368.8648,700——
2012-06-07$39.05$363.0147,000——
2012-06-06$39.75$369.5157,900——
2012-06-05$39.00$362.5489,700——
2012-06-04$38.11$354.2750,700——
2012-06-01$38.28$355.8541,600——
2012-05-31$38.65$359.2955,600——
2012-05-30$38.27$355.7630,600——
2012-05-29$39.08$363.2920,500——
2012-05-25$38.66$359.3821,800——
2012-05-24$38.83$360.9636,000——
2012-05-23$38.58$358.6446,000——
2012-05-22$38.69$359.6680,000——
2012-05-21$38.87$361.3357,500——
2012-05-18$38.29$355.9446,600——
2012-05-17$38.58$358.6445,400——
2012-05-16$39.25$364.8723,400——
2012-05-15$39.47$366.9124,000——
2012-05-14$39.45$366.7245,300——
2012-05-11$39.75$369.5138,000——
2012-05-10$39.76$369.6124,800——
2012-05-09$39.70$369.0543,000——
2012-05-08$39.93$371.1931,300——
2012-05-07$39.92$371.0939,000——
2012-05-04$39.79$369.8949,100——
2012-05-03$40.21$373.7946,000——
2012-05-02$40.15$373.2346,000——
2012-05-01$40.39$375.4636,400——
2012-04-30$40.44$375.9357,000——
2012-04-27$39.91$371.0041,400——
2012-04-26$39.77$369.7048,600——
2012-04-25$39.41$366.3535,700——
2012-04-24$39.04$362.9136,900——
2012-04-23$38.51$357.9938,700——
2012-04-20$39.11$363.5642,700——
2012-04-19$38.66$359.3843,100——
2012-04-18$38.67$359.4734,900——
2012-04-17$39.03$362.8228,600——
2012-04-16$38.66$359.3842,700——
2012-04-13$38.33$356.3131,700——
2012-04-12$38.40$356.9676,400——
2012-04-11$37.91$352.4154,500——
2012-04-10$37.85$351.8558,100——
2012-04-09$38.63$359.1071,300——
2012-04-05$38.55$358.3618,900——
2012-04-04$38.71$359.8568,100——
2012-04-03$39.59$368.0341,600——
2012-04-02$39.88$370.7243,600——
2012-03-30$39.63$368.4036,300——
2012-03-29$39.46$366.8238,600——
2012-03-28$39.49$367.1037,400——
2012-03-27$39.41$366.3571,900——
2012-03-26$38.94$361.9844,800——
2012-03-23$38.71$359.8535,800——
2012-03-22$38.65$359.2944,200——
2012-03-21$38.94$361.9858,700——
2012-03-20$38.98$362.3690,100——
2012-03-19$38.77$360.4070,700——
2012-03-16$38.68$359.5775,500——
2012-03-15$38.62$359.0139,200——
2012-03-14$38.61$358.9218,000——
2012-03-13$39.24$364.7771,000——
2012-03-12$39.09$357.7145,100——
2012-03-09$38.61$353.3229,300——
2012-03-08$38.13$348.9297,000——
2012-03-07$38.76$354.6966,900——
2012-03-06$38.48$352.1346,900——
2012-03-05$38.75$354.6050,900——
2012-03-02$38.07$348.37110,100——
2012-03-01$37.77$345.6333,000——
2012-02-29$37.79$345.8153,300——
2012-02-28$38.39$351.3021,800——
2012-02-27$38.75$354.6019,800——
2012-02-24$38.78$354.8722,700——
2012-02-23$39.15$358.2618,500——
2012-02-22$38.45$351.8529,800——
2012-02-21$39.05$357.3436,500——
2012-02-17$39.89$365.0331,600——
2012-02-16$39.52$361.6423,800——
2012-02-15$38.81$355.1525,800——
2012-02-14$39.02$357.0723,600——
2012-02-13$39.52$361.6435,400——
2012-02-10$38.82$355.2435,700——
2012-02-09$39.45$361.0038,100——
2012-02-08$40.22$368.0548,900——
2012-02-07$40.37$369.4218,600——
2012-02-06$40.84$373.7211,500——
2012-02-03$40.94$374.6439,800——
2012-02-02$40.50$370.6131,700——
2012-02-01$40.11$367.0484,900——
2012-01-31$39.99$365.9461,900——
2012-01-30$40.00$366.0423,200——
2012-01-27$39.99$365.9438,400——
2012-01-26$39.94$365.4945,000——
2012-01-25$40.01$366.1328,600——
2012-01-24$39.95$365.5827,400——
2012-01-23$39.40$360.5415,400——
2012-01-20$39.70$363.2917,200——
2012-01-19$39.31$359.7222,000——
2012-01-18$39.38$360.3624,100——
2012-01-17$38.88$355.7936,100——
2012-01-13$39.00$356.8831,600——
2012-01-12$39.07$357.5218,200——
2012-01-11$39.09$357.7126,400——
2012-01-10$39.01$356.9816,900——
2012-01-09$38.38$351.2148,800——
2012-01-06$38.78$354.8738,500——
2012-01-05$38.70$354.1417,500——
2012-01-04$38.41$351.4928,500——
2012-01-03$39.16$358.3539,700——