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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$120.25$135.3683,100——
2020-12-30$120.74$135.9144,600——
2020-12-29$122.08$137.4254,700——
2020-12-28$123.21$138.6963,500——
2020-12-24$120.85$136.0317,500——
2020-12-23$120.60$135.7557,500——
2020-12-22$119.68$134.7290,300——
2020-12-21$118.02$132.85103,200——
2020-12-18$120.18$135.28239,400——
2020-12-17$119.54$134.5666,200——
2020-12-16$117.77$132.5784,500——
2020-12-15$118.34$133.21124,500——
2020-12-14$112.50$126.6489,900——
2020-12-11$111.05$125.0068,200——
2020-12-10$112.50$126.6436,800——
2020-12-09$113.19$127.4180,900——
2020-12-08$113.34$127.5856,200——
2020-12-07$109.02$122.7260,800——
2020-12-04$109.11$122.8239,400——
2020-12-03$105.42$118.6769,500——
2020-12-02$106.01$119.3353,200——
2020-12-01$107.50$121.0154,800——
2020-11-30$106.22$119.5765,800——
2020-11-27$107.38$120.8726,000——
2020-11-25$107.70$121.2368,700——
2020-11-24$110.43$124.3157,900——
2020-11-23$106.81$120.2339,900——
2020-11-20$106.72$120.1356,200——
2020-11-19$106.56$119.9540,100——
2020-11-18$107.74$121.28132,000——
2020-11-17$111.77$125.81103,500——
2020-11-16$109.39$123.1383,700——
2020-11-13$108.75$122.4188,300——
2020-11-12$106.70$120.11206,700——
2020-11-11$108.26$121.86178,800——
2020-11-10$106.90$120.33146,600——
2020-11-09$111.60$125.62166,900——
2020-11-06$91.58$103.09120,600——
2020-11-05$94.54$106.42244,100——
2020-11-04$84.47$95.08168,200——
2020-11-03$88.55$99.68209,900——
2020-11-02$87.05$97.99130,300——
2020-10-30$79.33$89.30123,200——
2020-10-29$76.98$86.65132,600——
2020-10-28$75.94$85.48138,200——
2020-10-27$78.34$88.1894,200——
2020-10-26$80.06$90.1281,500——
2020-10-23$82.10$92.4251,300——
2020-10-22$82.79$93.1995,900——
2020-10-21$82.06$92.3764,500——
2020-10-20$84.29$94.8857,900——
2020-10-19$84.26$94.8562,000——
2020-10-16$85.99$96.79153,700——
2020-10-15$86.28$97.1258,300——
2020-10-14$86.13$96.9537,700——
2020-10-13$86.46$97.3241,300——
2020-10-12$86.86$97.7738,800——
2020-10-09$87.98$99.0340,600——
2020-10-08$89.62$100.8871,100——
2020-10-07$85.36$96.09116,200——
2020-10-06$86.55$97.4388,800——
2020-10-05$87.44$98.4389,400——
2020-10-02$86.15$96.9756,000——
2020-10-01$86.76$97.6684,600——
2020-09-30$86.88$97.8095,600——
2020-09-29$85.70$96.4761,600——
2020-09-28$85.89$96.6841,300——
2020-09-25$83.99$94.5447,300——
2020-09-24$82.89$93.3140,900——
2020-09-23$81.99$92.2971,000——
2020-09-22$84.98$95.66113,900——
2020-09-21$87.84$98.8867,800——
2020-09-18$91.31$102.78202,800——
2020-09-17$91.70$103.2247,400——
2020-09-16$93.33$105.0637,500——
2020-09-15$92.56$104.1955,600——
2020-09-14$92.21$103.8037,900——
2020-09-11$91.05$102.4959,200——
2020-09-10$91.25$102.7255,300——
2020-09-09$93.10$104.8082,300——
2020-09-08$93.13$104.8368,800——
2020-09-04$93.72$105.5093,500——
2020-09-03$93.11$104.8185,400——
2020-09-02$94.15$105.98112,600——
2020-09-01$88.78$99.9473,600——
2020-08-31$88.90$100.0789,700——
2020-08-28$91.34$102.8264,800——
2020-08-27$89.16$100.36108,100——
2020-08-26$83.42$93.9078,900——
2020-08-25$84.11$94.68108,400——
2020-08-24$84.21$94.7965,700——
2020-08-21$85.74$96.5163,500——
2020-08-20$86.25$97.0943,300——
2020-08-19$87.03$97.9748,400——
2020-08-18$88.06$99.1266,600——
2020-08-17$91.31$102.7858,400——
2020-08-14$89.29$100.5139,800——
2020-08-13$90.17$101.5063,400——
2020-08-12$90.58$101.9660,700——
2020-08-11$91.33$102.81111,100——
2020-08-10$91.37$102.8592,200——
2020-08-07$92.57$104.2075,600——
2020-08-06$89.40$100.63147,100——
2020-08-05$90.36$101.71107,500——
2020-08-04$84.69$95.3385,600——
2020-08-03$82.66$93.0564,800——
2020-07-31$83.06$93.50100,700——
2020-07-30$83.25$93.7155,700——
2020-07-29$84.38$94.9839,500——
2020-07-28$82.14$92.4655,200——
2020-07-27$83.89$94.4337,000——
2020-07-24$82.00$92.3049,900——
2020-07-23$83.69$94.2154,400——
2020-07-22$83.17$93.6246,700——
2020-07-21$83.39$93.8754,100——
2020-07-20$80.10$90.1677,400——
2020-07-17$80.68$90.8268,600——
2020-07-16$80.42$90.5256,500——
2020-07-15$82.14$92.46129,300——
2020-07-14$78.26$88.0969,400——
2020-07-13$77.28$86.9965,600——
2020-07-10$76.55$86.1755,600——
2020-07-09$74.34$83.6896,000——
2020-07-08$76.04$85.5992,900——
2020-07-07$77.64$87.4081,800——
2020-07-06$81.26$91.4761,000——
2020-07-02$80.86$91.0270,100——
2020-07-01$80.38$90.48111,900——
2020-06-30$81.02$91.20108,500——
2020-06-29$79.44$89.4264,400——
2020-06-26$74.54$83.91150,400——
2020-06-25$77.35$87.07122,300——
2020-06-24$76.29$85.88141,900——
2020-06-23$79.30$89.26134,800——
2020-06-22$76.34$85.9367,100——
2020-06-19$76.41$86.01200,500——
2020-06-18$76.51$86.1281,200——
2020-06-17$75.26$84.7272,600——
2020-06-16$78.42$88.27102,000——
2020-06-15$75.41$84.89106,100——
2020-06-12$73.67$82.93113,700——
2020-06-11$73.00$82.17206,300——
2020-06-10$80.12$90.19121,100——
2020-06-09$85.58$96.33165,700——
2020-06-08$86.73$97.63163,000——
2020-06-05$86.66$97.55171,600——
2020-06-04$79.12$89.06124,400——
2020-06-03$79.02$88.95227,600——
2020-06-02$75.63$85.1374,200——
2020-06-01$74.88$84.29115,400——
2020-05-29$74.14$83.46137,400——
2020-05-28$75.72$85.23131,500——
2020-05-27$75.72$85.23151,800——
2020-05-26$77.74$87.51119,800——
2020-05-22$74.97$84.39125,500——
2020-05-21$75.75$85.27257,100——
2020-05-20$75.71$85.22168,700——
2020-05-19$75.09$84.53124,400——
2020-05-18$73.81$83.08114,700——
2020-05-15$67.75$76.2697,800——
2020-05-14$68.21$76.78139,200——
2020-05-13$66.90$75.31120,200——
2020-05-12$69.16$77.85183,800——
2020-05-11$68.95$77.61129,900——
2020-05-08$71.16$80.10175,900——
2020-05-07$68.52$77.1380,500——
2020-05-06$67.66$76.1654,600——
2020-05-05$71.30$80.26121,300——
2020-05-04$70.39$79.23180,500——
2020-05-01$69.51$78.24156,400——
2020-04-30$75.50$84.99204,100——
2020-04-29$79.83$89.86301,600——
2020-04-28$71.40$80.37136,200——
2020-04-27$68.85$77.50112,500——
2020-04-24$67.75$76.26194,500——
2020-04-23$68.00$76.54145,500——
2020-04-22$66.46$74.8191,700——
2020-04-21$66.92$75.33184,400——
2020-04-20$69.54$78.28294,700——
2020-04-17$72.06$81.11168,500——
2020-04-16$69.44$78.17294,000——
2020-04-15$71.77$80.79184,300——
2020-04-14$74.63$84.0191,300——
2020-04-13$69.34$78.05157,400——
2020-04-09$72.68$81.8189,900——
2020-04-08$69.16$77.85139,400——
2020-04-07$64.89$73.04138,900——
2020-04-06$62.75$70.63171,100——
2020-04-03$56.57$63.68135,400——
2020-04-02$59.63$67.12213,400——
2020-04-01$59.00$66.41358,300——
2020-03-31$69.00$77.67246,300——
2020-03-30$69.30$78.01156,800——
2020-03-27$64.52$72.63287,800——
2020-03-26$70.00$78.80240,500——
2020-03-25$63.99$72.03249,600——
2020-03-24$66.34$74.68421,900——
2020-03-23$55.88$62.90193,700——
2020-03-20$54.88$61.78323,900——
2020-03-19$54.62$61.48262,600——
2020-03-18$47.91$53.93374,200——
2020-03-17$59.24$66.68451,400——
2020-03-16$64.46$72.56228,600——
2020-03-13$90.86$102.28150,800——
2020-03-12$82.34$92.69177,200——
2020-03-11$93.22$104.57111,700——
2020-03-10$98.06$110.00144,500——
2020-03-09$99.66$111.80148,700——
2020-03-06$104.77$117.5387,800——
2020-03-05$107.11$120.15113,200——
2020-03-04$111.04$124.5690,600——
2020-03-03$106.38$119.3477,500——
2020-03-02$108.80$122.0585,700——
2020-02-28$104.22$116.91155,300——
2020-02-27$104.19$116.88180,100——
2020-02-26$126.59$142.0176,400——
2020-02-25$125.75$141.0678,000——
2020-02-24$130.47$146.36126,200——
2020-02-21$133.79$150.08267,300——
2020-02-20$132.19$148.2993,200——
2020-02-19$130.12$145.9781,500——
2020-02-18$126.78$142.2260,800——
2020-02-14$125.75$141.0656,900——
2020-02-13$126.48$141.8858,800——
2020-02-12$124.15$139.2761,100——
2020-02-11$122.44$137.3539,000——
2020-02-10$121.25$136.0247,800——
2020-02-07$118.70$133.1632,200——
2020-02-06$121.95$136.8047,800——
2020-02-05$120.53$135.2156,800——
2020-02-04$118.06$132.4447,300——
2020-02-03$118.84$133.3176,100——
2020-01-31$117.14$131.41101,100——
2020-01-30$115.72$129.8150,000——
2020-01-29$117.36$131.6558,100——
2020-01-28$117.58$131.9068,000——
2020-01-27$117.65$131.9884,000——
2020-01-24$116.63$130.8374,300——
2020-01-23$119.38$133.9284,700——
2020-01-22$120.30$134.9569,800——
2020-01-21$120.22$134.86115,600——
2020-01-17$120.94$135.6757,500——
2020-01-16$121.07$135.8176,000——
2020-01-15$121.26$136.03101,400——
2020-01-14$119.20$133.7297,000——
2020-01-13$117.80$132.15104,500——
2020-01-10$115.47$129.5381,600——
2020-01-09$113.56$127.3969,300——
2020-01-08$114.51$128.46108,900——
2020-01-07$114.01$127.8955,700——
2020-01-06$115.31$129.3576,000——
2020-01-03$115.44$129.50122,700——
2020-01-02$112.81$126.55151,600——