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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.83$2.8364,200——
1999-12-30$2.83$2.830——
1999-12-29$2.83$2.8361,800——
1999-12-28$2.75$2.7515,300——
1999-12-27$2.98$2.980——
1999-12-23$2.98$2.984,500——
1999-12-22$3.17$3.1723,700——
1999-12-21$2.67$2.670——
1999-12-20$2.67$2.6727,000——
1999-12-17$2.83$2.833,600——
1999-12-16$2.75$2.7514,700——
1999-12-15$2.79$2.794,800——
1999-12-14$2.83$2.831,800——
1999-12-13$2.83$2.83600——
1999-12-10$2.92$2.921,200——
1999-12-09$3.04$3.040——
1999-12-08$3.04$3.0429,100——
1999-12-07$3.04$3.040——
1999-12-06$3.04$3.041,200——
1999-12-03$3.04$3.040——
1999-12-02$3.04$3.0445,600——
1999-12-01$2.85$2.8518,600——
1999-11-30$2.77$2.772,700——
1999-11-29$2.77$2.772,100——
1999-11-26$2.92$2.920——
1999-11-24$2.92$2.923,300——
1999-11-23$3.00$3.0048,300——
1999-11-22$3.17$3.1717,400——
1999-11-19$3.21$3.2137,800——
1999-11-18$2.96$2.966,900——
1999-11-17$2.83$2.831,500——
1999-11-16$2.79$2.796,000——
1999-11-15$2.67$2.6712,900——
1999-11-12$2.67$2.673,600——
1999-11-11$2.52$2.52300——
1999-11-10$2.58$2.5815,000——
1999-11-09$2.58$2.583,300——
1999-11-08$2.52$2.5223,700——
1999-11-05$2.52$2.523,000——
1999-11-04$2.58$2.580——
1999-11-03$2.58$2.581,500——
1999-11-02$2.67$2.673,900——
1999-11-01$2.58$2.580——
1999-10-29$2.58$2.581,500——
1999-10-28$2.58$2.581,500——
1999-10-27$2.54$2.5410,800——
1999-10-26$2.63$2.63900——
1999-10-25$2.54$2.5417,400——
1999-10-22$2.56$2.56300——
1999-10-21$2.56$2.56600——
1999-10-20$2.65$2.65600——
1999-10-19$2.67$2.672,100——
1999-10-18$2.73$2.735,400——
1999-10-15$2.63$2.630——
1999-10-14$2.63$2.631,200——
1999-10-13$2.63$2.630——
1999-10-12$2.63$2.63600——
1999-10-11$2.77$2.771,500——
1999-10-08$2.54$2.5445,000——
1999-10-07$2.54$2.54900——
1999-10-06$2.65$2.6551,900——
1999-10-05$2.75$2.754,200——
1999-10-04$2.75$2.751,800——
1999-10-01$2.58$2.580——
1999-09-30$2.58$2.58126,900——
1999-09-29$2.71$2.7151,900——
1999-09-28$2.98$2.981,800——
1999-09-27$2.83$2.83900——
1999-09-24$2.96$2.9631,500——
1999-09-23$2.83$2.83600——
1999-09-22$2.83$2.830——
1999-09-21$2.83$2.832,700——
1999-09-20$3.04$3.04300——
1999-09-17$2.83$2.83300——
1999-09-16$2.83$2.830——
1999-09-15$2.83$2.830——
1999-09-14$2.83$2.831,200——
1999-09-13$2.94$2.940——
1999-09-10$2.94$2.940——
1999-09-09$2.94$2.940——
1999-09-08$2.94$2.940——
1999-09-07$2.94$2.94600——
1999-09-03$3.00$3.00300——
1999-09-02$3.00$3.00300——
1999-09-01$3.00$3.00600——
1999-08-31$2.85$2.8514,700——
1999-08-30$2.83$2.830——
1999-08-27$2.83$2.830——
1999-08-26$2.83$2.830——
1999-08-25$2.83$2.830——
1999-08-24$2.83$2.830——
1999-08-23$2.83$2.830——
1999-08-20$2.83$2.83534,300——
1999-08-19$2.85$2.850——
1999-08-18$2.85$2.850——
1999-08-17$2.85$2.85900——
1999-08-16$2.81$2.8118,000——
1999-08-13$2.88$2.880——
1999-08-12$2.88$2.881,200——
1999-08-11$2.88$2.881,500——
1999-08-10$2.88$2.884,800——
1999-08-09$2.92$2.920——
1999-08-06$2.92$2.9222,200——
1999-08-05$2.79$2.7921,000——
1999-08-04$2.79$2.798,100——
1999-08-03$2.88$2.883,300——
1999-08-02$2.89$2.89300——
1999-07-30$2.89$2.8923,400——
1999-07-29$3.00$3.000——
1999-07-28$3.00$3.000——
1999-07-27$3.00$3.0015,000——
1999-07-26$2.88$2.880——
1999-07-23$2.88$2.880——
1999-07-22$2.88$2.883,000——
1999-07-21$2.96$2.960——
1999-07-20$2.96$2.964,200——
1999-07-19$2.96$2.961,800——
1999-07-16$3.00$3.00600——
1999-07-15$3.00$3.0015,600——
1999-07-14$2.83$2.831,800——
1999-07-13$2.83$2.834,500——
1999-07-12$2.83$2.830——
1999-07-09$2.83$2.830——
1999-07-08$2.83$2.832,100——
1999-07-07$2.92$2.927,200——
1999-07-06$3.00$3.000——
1999-07-02$3.00$3.0021,900——
1999-07-01$2.81$2.8198,100——
1999-06-30$2.83$2.836,600——
1999-06-29$2.75$2.7516,800——
1999-06-28$2.88$2.886,300——
1999-06-25$2.77$2.7711,400——
1999-06-24$2.75$2.750——
1999-06-23$2.75$2.75900——
1999-06-22$2.79$2.795,700——
1999-06-21$2.77$2.770——
1999-06-18$2.77$2.770——
1999-06-17$2.77$2.770——
1999-06-16$2.77$2.773,600——
1999-06-15$2.77$2.770——
1999-06-14$2.77$2.775,700——
1999-06-11$2.83$2.830——
1999-06-10$2.83$2.831,500——
1999-06-09$2.75$2.750——
1999-06-08$2.75$2.75900——
1999-06-07$2.75$2.755,700——
1999-06-04$2.75$2.7513,500——
1999-06-03$2.75$2.7572,000——
1999-06-02$2.75$2.751,500——
1999-06-01$2.75$2.75900——
1999-05-28$2.75$2.75900——
1999-05-27$2.75$2.753,300——
1999-05-26$2.75$2.752,700——
1999-05-25$2.75$2.750——
1999-05-24$2.75$2.750——
1999-05-21$2.75$2.756,600——
1999-05-20$2.96$2.9612,900——
1999-05-19$2.75$2.750——
1999-05-18$2.75$2.750——
1999-05-17$2.75$2.751,800——
1999-05-14$2.83$2.830——
1999-05-13$2.83$2.8310,800——
1999-05-12$2.96$2.960——
1999-05-11$2.96$2.961,500——
1999-05-10$3.00$3.001,500——
1999-05-07$3.08$3.0817,400——
1999-05-06$2.92$2.921,500——
1999-05-05$2.92$2.922,400——
1999-05-04$2.85$2.850——
1999-05-03$2.85$2.8521,900——
1999-04-30$2.92$2.9214,100——
1999-04-29$2.94$2.940——
1999-04-28$2.94$2.9420,100——
1999-04-27$2.94$2.946,000——
1999-04-26$2.92$2.92300——
1999-04-23$2.94$2.945,700——
1999-04-22$2.88$2.88600——
1999-04-21$2.98$2.980——
1999-04-20$2.98$2.98300——
1999-04-19$2.88$2.881,800——
1999-04-16$2.83$2.8341,100——
1999-04-15$2.88$2.8853,100——
1999-04-14$2.83$2.8329,700——
1999-04-13$2.92$2.92104,400——
1999-04-12$2.90$2.9045,000——
1999-04-09$2.90$2.90164,100——
1999-04-08$2.67$2.675,100——
1999-04-07$2.67$2.679,000——
1999-04-06$2.67$2.671,800——
1999-04-05$2.50$2.501,200——
1999-04-01$2.55$2.5571,400——
1999-03-31$2.58$2.5873,500——
1999-03-30$2.79$2.7915,900——
1999-03-29$2.50$2.50600——
1999-03-26$2.50$2.50300——
1999-03-25$2.54$2.5435,100——
1999-03-24$2.67$2.6733,600——
1999-03-23$2.67$2.676,900——
1999-03-22$2.75$2.750——
1999-03-19$2.75$2.750——
1999-03-18$2.75$2.750——
1999-03-17$2.75$2.753,000——
1999-03-16$2.75$2.753,900——
1999-03-15$2.75$2.75600——
1999-03-12$2.75$2.751,500——
1999-03-11$2.75$2.753,900——
1999-03-10$2.73$2.736,600——
1999-03-09$2.67$2.670——
1999-03-08$2.67$2.6730,600——
1999-03-05$2.67$2.673,000——
1999-03-04$2.67$2.67300——
1999-03-03$2.67$2.67600——
1999-03-02$2.71$2.711,500——
1999-03-01$2.67$2.670——
1999-02-26$2.67$2.6742,900——
1999-02-25$2.83$2.8312,000——
1999-02-24$2.75$2.75600——
1999-02-23$2.75$2.75600——
1999-02-22$2.75$2.7533,000——
1999-02-19$2.75$2.7532,400——
1999-02-18$2.75$2.75300——
1999-02-17$2.75$2.7512,600——
1999-02-16$2.75$2.754,200——
1999-02-12$2.75$2.7512,600——
1999-02-11$2.75$2.7543,800——
1999-02-10$2.90$2.905,400——
1999-02-09$2.75$2.752,100——
1999-02-08$2.79$2.791,200——
1999-02-05$2.67$2.670——
1999-02-04$2.67$2.670——
1999-02-03$2.67$2.6713,500——
1999-02-02$2.83$2.838,400——
1999-02-01$2.83$2.831,200——
1999-01-29$2.83$2.833,600——
1999-01-28$2.88$2.8815,300——
1999-01-27$2.88$2.88600——
1999-01-26$2.88$2.884,800——
1999-01-25$3.00$3.000——
1999-01-22$3.00$3.003,900——
1999-01-21$2.88$2.885,100——
1999-01-20$2.88$2.8813,200——
1999-01-19$3.00$3.001,500——
1999-01-15$3.00$3.000——
1999-01-14$3.00$3.000——
1999-01-13$3.00$3.007,200——
1999-01-12$2.88$2.8811,700——
1999-01-11$2.88$2.881,200——
1999-01-08$2.83$2.834,500——
1999-01-07$3.00$3.00900——
1999-01-06$2.77$2.777,200——
1999-01-05$2.83$2.831,500——
1999-01-04$3.00$3.006,900——