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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$114.35$128.28122,300——
2019-12-30$113.86$127.7372,800——
2019-12-27$114.00$127.8878,200——
2019-12-26$113.98$127.8673,700——
2019-12-24$115.54$129.6130,600——
2019-12-23$114.84$128.8375,800——
2019-12-20$113.62$127.46173,300——
2019-12-19$114.41$128.3480,600——
2019-12-18$117.50$131.8196,400——
2019-12-17$116.81$131.0480,100——
2019-12-16$116.73$130.95133,500——
2019-12-13$117.14$131.4192,600——
2019-12-12$117.56$131.8878,900——
2019-12-11$116.41$130.5979,100——
2019-12-10$116.91$131.1586,900——
2019-12-09$116.09$130.2391,800——
2019-12-06$116.81$131.04106,200——
2019-12-05$114.74$128.7191,300——
2019-12-04$113.87$127.7466,400——
2019-12-03$113.17$126.9569,200——
2019-12-02$113.03$126.80104,100——
2019-11-29$116.86$131.0966,600——
2019-11-27$117.08$131.3480,000——
2019-11-26$115.84$129.95158,100——
2019-11-25$114.95$128.95189,600——
2019-11-22$113.67$127.5186,300——
2019-11-21$116.31$130.48103,900——
2019-11-20$116.22$130.37127,500——
2019-11-19$115.94$130.06160,200——
2019-11-18$113.71$127.56146,600——
2019-11-15$114.27$128.19275,600——
2019-11-14$115.25$128.95101,900——
2019-11-13$113.45$126.94214,400——
2019-11-12$116.96$130.8670,700——
2019-11-11$116.99$130.90100,900——
2019-11-08$117.50$131.47189,300——
2019-11-07$119.18$133.35313,400——
2019-11-06$147.00$164.4772,500——
2019-11-05$145.88$163.2254,400——
2019-11-04$146.98$164.4558,200——
2019-11-01$145.12$162.3768,400——
2019-10-31$141.47$158.29111,700——
2019-10-30$143.28$160.3162,300——
2019-10-29$143.75$160.8462,600——
2019-10-28$141.41$158.2256,700——
2019-10-25$140.89$157.6464,100——
2019-10-24$140.70$157.4257,100——
2019-10-23$140.31$156.9991,300——
2019-10-22$140.32$157.0081,300——
2019-10-21$140.00$156.64122,900——
2019-10-18$137.81$154.19101,400——
2019-10-17$134.75$150.7784,600——
2019-10-16$133.85$149.7693,300——
2019-10-15$133.78$149.68106,200——
2019-10-14$132.70$148.4796,500——
2019-10-11$131.28$146.8861,600——
2019-10-10$129.57$144.9741,600——
2019-10-09$129.57$144.9766,400——
2019-10-08$128.65$143.9473,500——
2019-10-07$130.50$146.0147,300——
2019-10-04$129.17$144.5239,000——
2019-10-03$127.41$142.5585,800——
2019-10-02$128.07$143.2955,500——
2019-10-01$129.13$144.4866,200——
2019-09-30$130.55$146.0770,100——
2019-09-27$129.16$144.5156,300——
2019-09-26$129.22$144.5868,400——
2019-09-25$132.03$147.7264,400——
2019-09-24$131.58$147.2289,500——
2019-09-23$132.53$148.2856,000——
2019-09-20$131.13$146.72169,300——
2019-09-19$132.77$148.5589,700——
2019-09-18$132.83$148.6255,600——
2019-09-17$134.02$149.9567,100——
2019-09-16$132.99$148.8081,200——
2019-09-13$130.67$146.20102,500——
2019-09-12$131.59$147.23149,000——
2019-09-11$134.47$150.45120,000——
2019-09-10$134.00$149.93117,800——
2019-09-09$134.87$150.90130,300——
2019-09-06$136.75$153.0177,000——
2019-09-05$136.95$153.2392,600——
2019-09-04$132.98$148.79109,600——
2019-09-03$134.17$150.12106,400——
2019-08-30$133.52$149.3961,200——
2019-08-29$133.28$149.1278,300——
2019-08-28$132.37$148.1057,400——
2019-08-27$131.41$147.0384,800——
2019-08-26$133.97$149.8974,500——
2019-08-23$131.69$147.3455,100——
2019-08-22$134.35$150.3239,100——
2019-08-21$135.11$151.1762,700——
2019-08-20$134.99$151.04121,900——
2019-08-19$134.80$150.8294,700——
2019-08-16$134.60$150.6099,300——
2019-08-15$133.59$149.4758,500——
2019-08-14$134.81$150.8371,500——
2019-08-13$134.20$149.82103,700——
2019-08-12$133.40$148.9257,500——
2019-08-09$131.37$146.6687,300——
2019-08-08$133.84$149.41160,400——
2019-08-07$126.47$141.19128,800——
2019-08-06$123.68$138.07138,300——
2019-08-05$122.20$136.42131,900——
2019-08-02$127.70$142.5673,000——
2019-08-01$127.43$142.2696,400——
2019-07-31$129.08$144.10111,700——
2019-07-30$130.40$145.5776,900——
2019-07-29$128.41$143.3569,300——
2019-07-26$127.25$142.0677,200——
2019-07-25$127.56$142.4042,800——
2019-07-24$127.34$142.1667,300——
2019-07-23$126.32$141.0277,100——
2019-07-22$125.33$139.9144,200——
2019-07-19$125.77$140.4165,200——
2019-07-18$126.16$140.8446,500——
2019-07-17$125.32$139.9060,700——
2019-07-16$125.36$139.9545,000——
2019-07-15$125.80$140.4490,100——
2019-07-12$128.35$143.2966,200——
2019-07-11$127.06$141.8590,200——
2019-07-10$125.46$140.0678,400——
2019-07-09$125.36$139.9556,800——
2019-07-08$126.33$141.0384,700——
2019-07-05$125.02$139.5753,900——
2019-07-03$124.67$139.1849,100——
2019-07-02$125.26$139.8477,900——
2019-07-01$121.64$135.79110,600——
2019-06-28$122.57$136.83133,000——
2019-06-27$120.47$134.4994,100——
2019-06-26$118.39$132.1798,100——
2019-06-25$119.34$133.23163,800——
2019-06-24$118.24$132.00110,000——
2019-06-21$119.72$133.65172,900——
2019-06-20$118.67$132.48114,600——
2019-06-19$119.32$133.2077,500——
2019-06-18$117.58$131.2671,500——
2019-06-17$117.74$131.4476,100——
2019-06-14$117.02$130.6455,600——
2019-06-13$118.09$131.8390,300——
2019-06-12$118.64$132.4567,700——
2019-06-11$117.55$131.2391,100——
2019-06-10$118.72$132.5378,200——
2019-06-07$118.00$131.7362,500——
2019-06-06$117.69$131.3968,500——
2019-06-05$115.82$129.3097,800——
2019-06-04$116.91$130.5168,000——
2019-06-03$115.54$128.9883,900——
2019-05-31$111.71$124.7177,200——
2019-05-30$113.27$126.4571,200——
2019-05-29$112.47$125.5635,400——
2019-05-28$114.53$127.8675,400——
2019-05-24$114.00$127.2766,500——
2019-05-23$113.69$126.9282,800——
2019-05-22$120.45$134.4792,100——
2019-05-21$119.96$133.92119,900——
2019-05-20$118.01$131.7482,900——
2019-05-17$115.47$128.9166,200——
2019-05-16$116.07$129.5880,800——
2019-05-15$115.79$128.9689,100——
2019-05-14$114.72$127.7782,300——
2019-05-13$115.51$128.65148,400——
2019-05-10$118.01$131.4478,100——
2019-05-09$117.06$130.38102,400——
2019-05-08$115.99$129.1976,300——
2019-05-07$116.82$130.11113,700——
2019-05-06$118.37$131.84123,700——
2019-05-03$115.60$128.75111,000——
2019-05-02$115.96$129.15196,800——
2019-05-01$113.05$125.91205,400——
2019-04-30$116.49$129.74119,100——
2019-04-29$116.09$129.3094,700——
2019-04-26$117.39$130.7461,600——
2019-04-25$114.98$128.06135,000——
2019-04-24$113.34$126.2392,400——
2019-04-23$112.90$125.7471,000——
2019-04-22$109.05$121.4654,100——
2019-04-18$109.96$122.4753,600——
2019-04-17$109.47$121.9290,500——
2019-04-16$109.84$122.34120,000——
2019-04-15$115.59$128.7475,800——
2019-04-12$111.79$124.5174,200——
2019-04-11$111.37$124.0482,500——
2019-04-10$110.86$123.47105,900——
2019-04-09$108.50$120.8488,000——
2019-04-08$106.12$118.1964,700——
2019-04-05$107.62$119.86114,900——
2019-04-04$106.24$118.3353,000——
2019-04-03$106.48$118.5958,000——
2019-04-02$104.89$116.8274,700——
2019-04-01$106.76$118.9182,000——
2019-03-29$105.03$116.98105,300——
2019-03-28$105.60$117.6158,900——
2019-03-27$105.18$117.1578,400——
2019-03-26$106.69$118.8394,400——
2019-03-25$105.63$117.6576,200——
2019-03-22$104.99$116.9399,900——
2019-03-21$109.17$121.5967,600——
2019-03-20$106.59$118.72115,500——
2019-03-19$105.24$117.21100,200——
2019-03-18$107.91$119.8998,100——
2019-03-15$105.71$117.44190,700——
2019-03-14$110.33$122.5770,300——
2019-03-13$111.37$123.7388,200——
2019-03-12$109.08$121.19102,600——
2019-03-11$110.73$123.0269,600——
2019-03-08$108.80$120.8761,100——
2019-03-07$106.61$118.44139,500——
2019-03-06$105.45$117.15102,300——
2019-03-05$108.94$121.0352,500——
2019-03-04$109.92$122.1275,200——
2019-03-01$111.26$123.6169,600——
2019-02-28$110.24$122.4758,800——
2019-02-27$108.06$120.0554,200——
2019-02-26$108.76$120.8348,200——
2019-02-25$110.86$123.1659,200——
2019-02-22$112.17$124.6275,700——
2019-02-21$111.71$124.1166,000——
2019-02-20$111.88$124.3070,300——
2019-02-19$111.54$123.92104,600——
2019-02-15$112.08$124.52227,900——
2019-02-14$107.83$119.8062,000——
2019-02-13$106.55$118.3763,700——
2019-02-12$106.67$118.5156,100——
2019-02-11$106.46$118.2758,000——
2019-02-08$106.45$118.2664,400——
2019-02-07$108.45$120.49102,000——
2019-02-06$109.04$121.1422,600——
2019-02-05$108.70$120.7651,700——
2019-02-04$109.05$121.1555,400——
2019-02-01$106.33$118.1368,900——
2019-01-31$105.89$117.6476,300——
2019-01-30$106.25$118.0466,500——
2019-01-29$105.68$117.4152,500——
2019-01-28$105.53$117.2442,900——
2019-01-25$106.98$118.8598,300——
2019-01-24$106.70$118.5487,900——
2019-01-23$107.26$119.1676,200——
2019-01-22$105.69$117.4283,600——
2019-01-18$108.92$121.0159,200——
2019-01-17$109.62$121.7993,700——
2019-01-16$107.17$119.06106,800——
2019-01-15$107.37$119.29179,200——
2019-01-14$102.23$113.58127,100——
2019-01-11$106.73$118.5767,900——
2019-01-10$107.34$119.2570,300——
2019-01-09$107.63$119.57165,700——
2019-01-08$106.68$118.5286,700——
2019-01-07$105.15$116.8294,400——
2019-01-04$103.46$114.9474,400——
2019-01-03$99.43$110.4692,900——
2019-01-02$102.27$113.62139,400——