NYSE:USPH | Historical Stock Price | U S PHYSICAL THERAPY INC /NV

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
1992-05-29 to 2026-09-04
Data captured

Stock Price Chart

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

$1.46$3.77$9.68$24.89$63.98$164.471992-05-292026-08-27

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

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.21$2.21900——
1992-12-30$2.17$2.1716,500——
1992-12-29$2.04$2.042,400——
1992-12-28$2.04$2.043,000——
1992-12-24$2.21$2.210——
1992-12-23$2.21$2.2115,000——
1992-12-22$2.13$2.1313,500——
1992-12-21$2.25$2.256,600——
1992-12-18$2.17$2.1710,800——
1992-12-17$2.13$2.1332,700——
1992-12-16$2.17$2.1784,000——
1992-12-15$2.13$2.1337,800——
1992-12-14$2.17$2.1798,100——
1992-12-11$2.04$2.04224,700——
1992-12-10$2.04$2.0410,200——
1992-12-09$2.04$2.0418,000——
1992-12-08$2.17$2.1730,900——
1992-12-07$2.04$2.0429,400——
1992-12-04$2.04$2.0424,600——
1992-12-03$2.00$2.003,600——
1992-12-02$2.13$2.1353,400——
1992-12-01$2.04$2.0464,200——
1992-11-30$1.96$1.9666,300——
1992-11-27$2.00$2.0010,500——
1992-11-25$1.96$1.9685,500——
1992-11-24$1.79$1.797,500——
1992-11-23$1.83$1.8340,800——
1992-11-20$1.92$1.9218,900——
1992-11-19$1.92$1.9224,300——
1992-11-18$1.92$1.929,000——
1992-11-17$1.79$1.7935,700——
1992-11-16$1.92$1.921,200——
1992-11-13$1.79$1.7921,000——
1992-11-12$1.75$1.7546,800——
1992-11-11$1.79$1.7911,100——
1992-11-10$1.79$1.791,200——
1992-11-09$1.79$1.7983,100——
1992-11-06$1.63$1.633,900——
1992-11-05$1.67$1.67135,600——
1992-11-04$1.54$1.549,000——
1992-11-03$1.54$1.5412,000——
1992-11-02$1.54$1.5411,100——
1992-10-30$1.54$1.549,600——
1992-10-29$1.63$1.6330,300——
1992-10-28$1.63$1.6312,000——
1992-10-27$1.54$1.5424,000——
1992-10-26$1.50$1.508,100——
1992-10-23$1.54$1.5454,000——
1992-10-22$1.54$1.5421,000——
1992-10-21$1.50$1.50111,900——
1992-10-20$1.42$1.423,600——
1992-10-19$1.63$1.634,800——
1992-10-16$1.46$1.4640,500——
1992-10-15$1.54$1.5415,300——
1992-10-14$1.54$1.541,500——
1992-10-13$1.54$1.5436,000——
1992-10-12$1.50$1.5013,500——
1992-10-09$1.54$1.546,000——
1992-10-08$1.54$1.544,500——
1992-10-07$1.42$1.4223,100——
1992-10-06$1.54$1.5431,800——
1992-10-05$1.63$1.6313,500——
1992-10-02$1.67$1.673,600——
1992-10-01$1.67$1.67600——
1992-09-30$1.54$1.543,300——
1992-09-29$1.54$1.540——
1992-09-28$1.54$1.543,000——
1992-09-25$1.63$1.6321,300——
1992-09-24$1.54$1.542,100——
1992-09-23$1.54$1.5487,600——
1992-09-22$1.71$1.7161,800——
1992-09-21$1.79$1.7927,300——
1992-09-18$1.75$1.7536,000——
1992-09-17$1.79$1.79135,300——
1992-09-16$1.79$1.7919,200——
1992-09-15$1.83$1.8321,900——
1992-09-14$1.79$1.7936,900——
1992-09-11$1.79$1.792,100——
1992-09-10$1.79$1.793,000——
1992-09-09$1.83$1.83168,900——
1992-09-08$1.83$1.831,500——
1992-09-04$1.83$1.8329,100——
1992-09-03$1.83$1.839,300——
1992-09-02$1.92$1.927,200——
1992-09-01$1.83$1.8311,400——
1992-08-31$1.83$1.833,900——
1992-08-28$1.96$1.969,000——
1992-08-27$1.83$1.8310,200——
1992-08-26$1.92$1.9217,700——
1992-08-25$1.79$1.796,900——
1992-08-24$1.79$1.7934,200——
1992-08-21$2.00$2.00118,500——
1992-08-20$1.92$1.9287,600——
1992-08-19$1.83$1.8312,300——
1992-08-18$1.92$1.921,500——
1992-08-17$1.92$1.9240,500——
1992-08-14$1.92$1.9276,800——
1992-08-13$1.79$1.793,300——
1992-08-12$1.79$1.794,200——
1992-08-11$1.79$1.7963,000——
1992-08-10$1.79$1.79300——
1992-08-07$1.79$1.794,500——
1992-08-06$1.79$1.7910,800——
1992-08-05$1.96$1.961,800——
1992-08-04$1.83$1.8319,500——
1992-08-03$1.92$1.9227,000——
1992-07-31$1.96$1.965,400——
1992-07-30$1.92$1.929,600——
1992-07-29$1.92$1.9217,700——
1992-07-28$1.92$1.925,100——
1992-07-27$1.96$1.967,500——
1992-07-24$1.92$1.924,500——
1992-07-23$1.96$1.967,500——
1992-07-22$1.83$1.833,000——
1992-07-21$1.96$1.9619,800——
1992-07-20$1.83$1.8331,500——
1992-07-17$1.83$1.830——
1992-07-16$1.83$1.830——
1992-07-15$1.83$1.8339,300——
1992-07-14$1.92$1.9212,300——
1992-07-13$1.92$1.9229,100——
1992-07-10$1.83$1.835,100——
1992-07-09$1.92$1.9253,100——
1992-07-08$1.79$1.7930,000——
1992-07-07$1.75$1.7523,700——
1992-07-06$1.79$1.7923,400——
1992-07-02$1.79$1.7912,600——
1992-07-01$1.79$1.7930,000——
1992-06-30$1.79$1.7915,000——
1992-06-29$1.79$1.793,000——
1992-06-26$1.79$1.7916,500——
1992-06-25$1.79$1.79119,400——
1992-06-24$1.79$1.7943,500——
1992-06-23$1.79$1.7927,000——
1992-06-22$1.79$1.7987,000——
1992-06-19$1.79$1.7982,500——
1992-06-18$1.79$1.7933,600——
1992-06-17$1.79$1.79112,800——
1992-06-16$1.92$1.9217,100——
1992-06-15$1.92$1.92117,600——
1992-06-12$1.96$1.9621,900——
1992-06-11$1.96$1.96172,800——
1992-06-10$2.04$2.04148,800——
1992-06-09$2.04$2.04148,800——
1992-06-08$2.25$2.2512,000——
1992-06-05$2.25$2.2588,200——
1992-06-04$2.21$2.2162,100——
1992-06-03$2.21$2.21150,600——
1992-06-02$2.25$2.25239,400——
1992-06-01$2.38$2.38187,500——
1992-05-29$2.42$2.42414,600——