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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.00$3.008,700——
1998-12-30$2.71$2.7125,800——
1998-12-29$3.13$3.123,300——
1998-12-28$3.13$3.1210,800——
1998-12-24$3.04$3.042,400——
1998-12-23$3.08$3.081,200——
1998-12-22$3.13$3.1229,400——
1998-12-21$2.88$2.885,100——
1998-12-18$2.92$2.925,100——
1998-12-17$2.90$2.901,200——
1998-12-16$2.92$2.928,700——
1998-12-15$2.92$2.920——
1998-12-14$2.92$2.929,000——
1998-12-11$3.17$3.178,700——
1998-12-10$2.92$2.920——
1998-12-09$2.92$2.9217,100——
1998-12-08$3.04$3.040——
1998-12-07$3.04$3.047,200——
1998-12-04$3.00$3.0011,400——
1998-12-03$3.00$3.000——
1998-12-02$3.00$3.002,400——
1998-12-01$3.08$3.085,700——
1998-11-30$3.08$3.084,800——
1998-11-27$3.08$3.089,600——
1998-11-25$3.21$3.213,300——
1998-11-24$3.21$3.210——
1998-11-23$3.21$3.210——
1998-11-20$3.21$3.21300——
1998-11-19$3.08$3.0812,600——
1998-11-18$3.08$3.081,500——
1998-11-17$3.25$3.2580,400——
1998-11-16$3.13$3.1224,300——
1998-11-13$3.04$3.0427,300——
1998-11-12$3.08$3.08600——
1998-11-11$3.25$3.259,000——
1998-11-10$3.33$3.333,900——
1998-11-09$3.38$3.3734,500——
1998-11-06$3.33$3.3369,000——
1998-11-05$3.33$3.3347,700——
1998-11-04$3.17$3.1743,500——
1998-11-03$3.17$3.17300——
1998-11-02$3.17$3.1712,000——
1998-10-30$2.96$2.961,500——
1998-10-29$3.04$3.043,900——
1998-10-28$3.06$3.0618,600——
1998-10-27$3.08$3.0811,400——
1998-10-26$3.17$3.1746,200——
1998-10-23$3.17$3.17300——
1998-10-22$3.15$3.1535,700——
1998-10-21$3.10$3.10156,000——
1998-10-20$3.08$3.086,600——
1998-10-19$2.92$2.920——
1998-10-16$2.92$2.929,600——
1998-10-15$3.00$3.000——
1998-10-14$3.00$3.00300——
1998-10-13$2.88$2.886,000——
1998-10-12$2.75$2.750——
1998-10-09$2.75$2.754,500——
1998-10-08$2.71$2.7123,100——
1998-10-07$2.71$2.714,800——
1998-10-06$2.75$2.752,100——
1998-10-05$2.75$2.756,900——
1998-10-02$2.83$2.835,400——
1998-10-01$2.92$2.922,700——
1998-09-30$3.08$3.0825,500——
1998-09-29$3.17$3.17300——
1998-09-28$3.25$3.254,800——
1998-09-25$3.33$3.330——
1998-09-24$3.33$3.331,200——
1998-09-23$3.25$3.25600——
1998-09-22$3.25$3.250——
1998-09-21$3.25$3.251,200——
1998-09-18$3.31$3.319,300——
1998-09-17$3.29$3.2912,000——
1998-09-16$3.33$3.331,500——
1998-09-15$3.33$3.330——
1998-09-14$3.33$3.338,400——
1998-09-11$3.33$3.333,000——
1998-09-10$3.33$3.3311,100——
1998-09-09$3.42$3.423,900——
1998-09-08$3.42$3.426,000——
1998-09-04$3.42$3.423,000——
1998-09-03$3.42$3.423,000——
1998-09-02$3.58$3.584,800——
1998-09-01$3.42$3.4229,100——
1998-08-31$3.54$3.5463,300——
1998-08-28$3.96$3.963,300——
1998-08-27$3.92$3.92128,100——
1998-08-26$4.00$4.002,400——
1998-08-25$4.00$4.008,100——
1998-08-24$4.00$4.002,700——
1998-08-21$4.00$4.0018,900——
1998-08-20$3.96$3.960——
1998-08-19$3.96$3.966,000——
1998-08-18$4.17$4.172,400——
1998-08-17$4.00$4.000——
1998-08-14$4.00$4.0027,600——
1998-08-13$3.96$3.961,800——
1998-08-12$3.96$3.9613,500——
1998-08-11$3.92$3.9269,000——
1998-08-10$4.00$4.0035,400——
1998-08-07$3.83$3.8321,600——
1998-08-06$3.75$3.7584,000——
1998-08-05$3.83$3.8398,700——
1998-08-04$4.00$4.0043,200——
1998-08-03$4.04$4.047,500——
1998-07-31$3.88$3.8818,300——
1998-07-30$4.17$4.172,100——
1998-07-29$4.21$4.2133,900——
1998-07-28$4.25$4.2514,100——
1998-07-27$4.21$4.21254,700——
1998-07-24$4.58$4.5843,500——
1998-07-23$4.67$4.676,300——
1998-07-22$4.63$4.63900——
1998-07-21$4.67$4.6733,900——
1998-07-20$4.75$4.75300——
1998-07-17$4.63$4.639,300——
1998-07-16$4.75$4.756,300——
1998-07-15$4.73$4.7331,200——
1998-07-14$4.58$4.5812,600——
1998-07-13$4.75$4.7564,500——
1998-07-10$4.67$4.6790,900——
1998-07-09$4.33$4.335,400——
1998-07-08$4.29$4.297,200——
1998-07-07$4.19$4.1910,500——
1998-07-06$4.17$4.1729,100——
1998-07-02$4.10$4.100——
1998-07-01$4.10$4.1018,900——
1998-06-30$4.13$4.133,600——
1998-06-29$4.08$4.080——
1998-06-26$4.08$4.080——
1998-06-25$4.08$4.080——
1998-06-24$4.08$4.084,200——
1998-06-23$4.21$4.214,500——
1998-06-22$4.17$4.1713,500——
1998-06-19$4.04$4.04600——
1998-06-18$4.04$4.0428,500——
1998-06-17$4.13$4.135,100——
1998-06-16$4.13$4.1338,100——
1998-06-15$4.13$4.1317,100——
1998-06-12$4.17$4.179,300——
1998-06-11$4.13$4.13600——
1998-06-10$4.17$4.1722,500——
1998-06-09$4.13$4.130——
1998-06-08$4.13$4.13600——
1998-06-05$4.08$4.086,300——
1998-06-04$4.17$4.1715,300——
1998-06-03$4.13$4.135,400——
1998-06-02$4.13$4.1322,500——
1998-06-01$4.38$4.3826,400——
1998-05-29$4.46$4.4647,700——
1998-05-28$4.13$4.132,400——
1998-05-27$4.13$4.1326,100——
1998-05-26$4.33$4.337,800——
1998-05-22$4.33$4.3318,300——
1998-05-21$4.40$4.406,300——
1998-05-20$4.42$4.4212,000——
1998-05-19$4.50$4.5034,500——
1998-05-18$4.42$4.4229,100——
1998-05-15$4.50$4.5099,600——
1998-05-14$4.50$4.50231,600——
1998-05-13$4.33$4.33451,800——
1998-05-12$4.21$4.21154,200——
1998-05-11$4.00$4.0048,600——
1998-05-08$4.00$4.0022,200——
1998-05-07$3.92$3.9212,000——
1998-05-06$3.92$3.920——
1998-05-05$3.92$3.92300——
1998-05-04$3.92$3.92900——
1998-05-01$3.92$3.924,500——
1998-04-30$3.96$3.960——
1998-04-29$3.96$3.967,200——
1998-04-28$3.96$3.960——
1998-04-27$3.96$3.9612,000——
1998-04-24$3.92$3.925,400——
1998-04-23$4.00$4.009,300——
1998-04-22$4.00$4.00600——
1998-04-21$4.00$4.0037,800——
1998-04-20$3.79$3.790——
1998-04-17$3.79$3.790——
1998-04-16$3.79$3.7930,300——
1998-04-15$3.75$3.7546,800——
1998-04-14$3.79$3.7926,100——
1998-04-13$3.75$3.751,200——
1998-04-09$3.83$3.839,000——
1998-04-08$3.83$3.83600——
1998-04-07$3.83$3.831,200——
1998-04-06$3.83$3.833,300——
1998-04-03$3.83$3.831,200——
1998-04-02$3.83$3.8321,600——
1998-04-01$3.88$3.889,000——
1998-03-31$3.88$3.880——
1998-03-30$3.88$3.885,400——
1998-03-27$3.92$3.9223,400——
1998-03-26$3.96$3.96600——
1998-03-25$3.96$3.963,000——
1998-03-24$3.96$3.963,900——
1998-03-23$4.00$4.0047,100——
1998-03-20$4.00$4.00106,200——
1998-03-19$4.00$4.00117,900——
1998-03-18$4.00$4.00377,700——
1998-03-17$3.96$3.960——
1998-03-16$3.96$3.9657,300——
1998-03-13$3.92$3.9230,600——
1998-03-12$4.00$4.003,600——
1998-03-11$3.92$3.921,200——
1998-03-10$3.92$3.924,200——
1998-03-09$3.92$3.9218,600——
1998-03-06$3.96$3.960——
1998-03-05$3.96$3.966,000——
1998-03-04$3.88$3.880——
1998-03-03$3.88$3.880——
1998-03-02$3.88$3.8820,400——
1998-02-27$3.75$3.75600——
1998-02-26$3.75$3.75600——
1998-02-25$3.79$3.794,200——
1998-02-24$3.79$3.796,300——
1998-02-23$3.79$3.7933,000——
1998-02-20$3.79$3.794,500——
1998-02-19$3.75$3.7516,500——
1998-02-18$3.79$3.79300——
1998-02-17$3.79$3.790——
1998-02-13$3.79$3.797,800——
1998-02-12$3.67$3.6724,600——
1998-02-11$3.58$3.587,500——
1998-02-10$3.63$3.6333,900——
1998-02-09$3.92$3.9236,300——
1998-02-06$3.92$3.928,700——
1998-02-05$3.92$3.92900——
1998-02-04$3.92$3.9218,000——
1998-02-03$3.92$3.9289,700——
1998-02-02$4.00$4.006,000——
1998-01-30$4.00$4.0038,700——
1998-01-29$4.00$4.003,900——
1998-01-28$4.00$4.000——
1998-01-27$4.00$4.0024,300——
1998-01-26$4.08$4.084,500——
1998-01-23$4.00$4.002,100——
1998-01-22$4.00$4.002,700——
1998-01-21$4.08$4.086,300——
1998-01-20$4.00$4.0072,300——
1998-01-16$4.08$4.086,600——
1998-01-15$4.08$4.080——
1998-01-14$4.08$4.080——
1998-01-13$4.08$4.081,200——
1998-01-12$3.96$3.964,200——
1998-01-09$4.08$4.089,300——
1998-01-08$4.06$4.062,400——
1998-01-07$3.96$3.960——
1998-01-06$3.96$3.9610,800——
1998-01-05$3.96$3.9614,700——
1998-01-02$3.96$3.963,000——