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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.75$3.750——
1994-12-29$3.75$3.7527,900——
1994-12-28$3.79$3.7925,800——
1994-12-27$3.75$3.7525,200——
1994-12-23$3.46$3.4622,500——
1994-12-22$3.17$3.1712,900——
1994-12-21$3.04$3.0413,200——
1994-12-20$3.04$3.04300——
1994-12-19$3.04$3.043,000——
1994-12-16$2.96$2.96165,900——
1994-12-15$3.00$3.0026,100——
1994-12-14$3.04$3.049,600——
1994-12-13$2.96$2.960——
1994-12-12$2.96$2.966,600——
1994-12-09$2.92$2.92150,000——
1994-12-08$2.75$2.751,800——
1994-12-07$2.79$2.7914,400——
1994-12-06$3.13$3.120——
1994-12-05$3.13$3.12600——
1994-12-02$3.13$3.121,500——
1994-12-01$3.00$3.0013,800——
1994-11-30$3.17$3.173,000——
1994-11-29$3.00$3.000——
1994-11-28$3.00$3.005,400——
1994-11-25$3.17$3.177,500——
1994-11-23$3.04$3.049,900——
1994-11-22$3.29$3.2917,700——
1994-11-21$3.54$3.5426,100——
1994-11-18$3.29$3.294,500——
1994-11-17$3.04$3.0431,200——
1994-11-16$3.04$3.04142,800——
1994-11-15$2.79$2.7921,900——
1994-11-14$2.75$2.759,000——
1994-11-11$2.50$2.500——
1994-11-10$2.50$2.5018,600——
1994-11-09$2.50$2.5038,100——
1994-11-08$2.63$2.6321,000——
1994-11-07$2.29$2.297,500——
1994-11-04$2.33$2.3322,200——
1994-11-03$2.50$2.504,800——
1994-11-02$2.54$2.544,500——
1994-11-01$2.67$2.6715,900——
1994-10-31$2.67$2.670——
1994-10-28$2.67$2.67300——
1994-10-27$2.42$2.420——
1994-10-26$2.42$2.428,700——
1994-10-25$2.67$2.67300——
1994-10-24$2.50$2.50600——
1994-10-21$2.50$2.500——
1994-10-20$2.50$2.5019,800——
1994-10-19$2.71$2.713,000——
1994-10-18$2.67$2.671,500——
1994-10-17$2.50$2.500——
1994-10-14$2.50$2.50600——
1994-10-13$2.42$2.422,100——
1994-10-12$2.67$2.67600——
1994-10-11$2.54$2.5448,300——
1994-10-10$2.29$2.297,500——
1994-10-07$2.29$2.291,500——
1994-10-06$2.29$2.2912,000——
1994-10-05$2.42$2.420——
1994-10-04$2.42$2.425,700——
1994-10-03$2.25$2.258,100——
1994-09-30$2.25$2.250——
1994-09-29$2.25$2.254,200——
1994-09-28$2.25$2.256,000——
1994-09-27$2.29$2.296,300——
1994-09-26$2.25$2.2526,400——
1994-09-23$2.29$2.2943,500——
1994-09-22$2.42$2.4230,300——
1994-09-21$2.42$2.422,400——
1994-09-20$2.25$2.2537,800——
1994-09-19$2.42$2.4224,900——
1994-09-16$2.25$2.254,500——
1994-09-15$2.38$2.380——
1994-09-14$2.38$2.388,700——
1994-09-13$2.38$2.385,400——
1994-09-12$2.50$2.5081,000——
1994-09-09$2.50$2.504,800——
1994-09-08$2.29$2.2933,000——
1994-09-07$2.54$2.544,200——
1994-09-06$2.46$2.4610,200——
1994-09-02$2.50$2.506,000——
1994-09-01$2.42$2.423,900——
1994-08-31$2.46$2.4610,500——
1994-08-30$2.50$2.506,900——
1994-08-29$2.50$2.503,000——
1994-08-26$2.38$2.384,200——
1994-08-25$2.50$2.504,800——
1994-08-24$2.50$2.508,700——
1994-08-23$2.50$2.5019,500——
1994-08-22$2.29$2.290——
1994-08-19$2.29$2.293,600——
1994-08-18$2.42$2.42300——
1994-08-17$2.17$2.176,300——
1994-08-16$2.25$2.2578,900——
1994-08-15$2.29$2.2915,300——
1994-08-12$2.25$2.2517,700——
1994-08-11$2.50$2.5085,200——
1994-08-10$2.54$2.549,300——
1994-08-09$2.50$2.500——
1994-08-08$2.50$2.503,000——
1994-08-05$2.75$2.751,500——
1994-08-04$2.50$2.506,000——
1994-08-03$2.50$2.500——
1994-08-02$2.50$2.501,500——
1994-08-01$2.54$2.540——
1994-07-29$2.54$2.541,200——
1994-07-28$2.63$2.6340,500——
1994-07-27$2.50$2.500——
1994-07-26$2.50$2.504,200——
1994-07-25$2.50$2.506,000——
1994-07-22$2.50$2.50600——
1994-07-21$2.50$2.500——
1994-07-20$2.50$2.5010,800——
1994-07-19$2.67$2.670——
1994-07-18$2.67$2.6716,500——
1994-07-15$2.79$2.791,200——
1994-07-14$2.79$2.7921,000——
1994-07-13$2.75$2.7515,900——
1994-07-12$2.75$2.752,100——
1994-07-11$2.50$2.50300——
1994-07-08$2.54$2.5416,200——
1994-07-07$2.50$2.50600——
1994-07-06$2.54$2.546,900——
1994-07-05$2.67$2.6719,200——
1994-07-01$2.46$2.466,000——
1994-06-30$2.54$2.54600——
1994-06-29$2.50$2.5063,000——
1994-06-28$2.50$2.504,500——
1994-06-27$2.54$2.549,900——
1994-06-24$2.50$2.505,400——
1994-06-23$2.67$2.675,100——
1994-06-22$2.67$2.6732,700——
1994-06-21$2.46$2.4628,200——
1994-06-20$2.67$2.670——
1994-06-17$2.67$2.671,800——
1994-06-16$2.54$2.5439,900——
1994-06-15$2.63$2.6334,500——
1994-06-14$2.54$2.5424,900——
1994-06-13$2.79$2.799,300——
1994-06-10$2.79$2.790——
1994-06-09$2.79$2.794,800——
1994-06-08$2.79$2.7924,000——
1994-06-07$2.92$2.9294,800——
1994-06-06$2.79$2.7911,700——
1994-06-03$2.79$2.7912,000——
1994-06-02$2.75$2.7514,400——
1994-06-01$2.75$2.7512,000——
1994-05-31$2.75$2.75187,200——
1994-05-27$3.04$3.04105,900——
1994-05-26$2.75$2.757,500——
1994-05-25$2.54$2.5416,500——
1994-05-24$2.50$2.50243,300——
1994-05-23$2.50$2.50300——
1994-05-20$2.67$2.678,700——
1994-05-19$2.54$2.5471,100——
1994-05-18$2.50$2.5012,300——
1994-05-17$2.67$2.674,500——
1994-05-16$2.50$2.5014,100——
1994-05-13$2.42$2.42143,700——
1994-05-12$2.42$2.42339,900——
1994-05-11$2.54$2.5456,100——
1994-05-10$2.71$2.7124,600——
1994-05-09$2.79$2.796,600——
1994-05-06$2.79$2.7984,300——
1994-05-05$3.25$3.256,000——
1994-05-04$2.92$2.9213,800——
1994-05-03$3.04$3.042,700——
1994-05-02$2.79$2.790——
1994-04-29$2.79$2.796,000——
1994-04-28$2.79$2.7924,600——
1994-04-26$2.54$2.540——
1994-04-25$2.54$2.5420,700——
1994-04-22$2.50$2.5021,300——
1994-04-21$2.50$2.50300——
1994-04-20$2.50$2.503,300——
1994-04-19$2.50$2.5019,500——
1994-04-18$2.42$2.4287,900——
1994-04-15$2.54$2.5412,300——
1994-04-14$2.67$2.670——
1994-04-13$2.67$2.6715,300——
1994-04-12$2.71$2.7143,500——
1994-04-11$2.67$2.6715,600——
1994-04-08$2.92$2.9229,100——
1994-04-07$2.79$2.790——
1994-04-06$2.79$2.790——
1994-04-05$2.79$2.7924,300——
1994-04-04$2.79$2.7936,300——
1994-03-31$2.79$2.796,300——
1994-03-30$2.71$2.7124,300——
1994-03-29$2.79$2.7945,600——
1994-03-28$2.92$2.9219,500——
1994-03-25$2.92$2.923,000——
1994-03-24$3.00$3.00103,200——
1994-03-23$3.00$3.0015,600——
1994-03-22$3.04$3.0436,900——
1994-03-21$3.04$3.04300——
1994-03-18$3.00$3.000——
1994-03-17$3.00$3.000——
1994-03-16$3.00$3.002,700——
1994-03-15$3.00$3.006,900——
1994-03-14$3.00$3.003,000——
1994-03-11$2.92$2.926,000——
1994-03-10$3.00$3.000——
1994-03-09$3.00$3.0041,400——
1994-03-08$3.00$3.0013,500——
1994-03-07$3.17$3.1725,500——
1994-03-04$3.04$3.04900——
1994-03-03$3.04$3.041,200——
1994-03-02$3.00$3.003,300——
1994-03-01$3.00$3.006,900——
1994-02-28$3.04$3.042,700——
1994-02-25$3.04$3.049,000——
1994-02-24$3.00$3.0071,700——
1994-02-23$3.00$3.007,200——
1994-02-22$3.04$3.0420,400——
1994-02-18$2.79$2.79900——
1994-02-17$2.83$2.8318,900——
1994-02-16$2.92$2.92180,600——
1994-02-15$3.17$3.175,700——
1994-02-14$3.00$3.00300——
1994-02-11$3.13$3.1221,300——
1994-02-10$3.25$3.2581,600——
1994-02-09$3.25$3.2536,300——
1994-02-08$3.17$3.1734,800——
1994-02-07$2.92$2.9246,500——
1994-02-04$3.17$3.172,400——
1994-02-03$3.17$3.179,900——
1994-02-02$3.04$3.0450,400——
1994-02-01$3.17$3.1742,900——
1994-01-31$3.17$3.1723,100——
1994-01-28$3.29$3.2916,800——
1994-01-27$3.25$3.2556,700——
1994-01-26$3.00$3.0010,800——
1994-01-25$3.17$3.1715,600——
1994-01-24$3.04$3.0471,100——
1994-01-21$3.21$3.2121,900——
1994-01-20$3.29$3.2921,900——
1994-01-19$3.17$3.171,800——
1994-01-18$3.17$3.1731,200——
1994-01-17$3.29$3.297,500——
1994-01-14$3.21$3.2116,500——
1994-01-13$3.38$3.3718,300——
1994-01-12$3.25$3.250——
1994-01-11$3.25$3.2542,000——
1994-01-10$3.50$3.503,000——
1994-01-07$3.50$3.5019,500——
1994-01-06$3.50$3.503,000——
1994-01-05$3.67$3.67127,200——
1994-01-04$3.54$3.548,700——
1994-01-03$3.29$3.290——