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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$93.14$110.0755,900——
2023-12-28$95.05$112.3364,700——
2023-12-27$95.28$112.6080,900——
2023-12-26$95.70$113.1047,700——
2023-12-22$94.55$111.7463,400——
2023-12-21$94.02$111.1176,100——
2023-12-20$93.03$109.94133,900——
2023-12-19$92.39$109.18102,300——
2023-12-18$88.97$105.14148,000——
2023-12-15$88.98$105.15199,300——
2023-12-14$92.44$109.24152,900——
2023-12-13$93.00$109.9188,000——
2023-12-12$91.12$107.68128,400——
2023-12-11$90.81$107.3289,800——
2023-12-08$89.57$105.8557,700——
2023-12-07$88.82$104.9784,600——
2023-12-06$88.63$104.7464,100——
2023-12-05$87.87$103.8492,700——
2023-12-04$87.77$103.7293,000——
2023-12-01$87.74$103.6963,300——
2023-11-30$85.03$100.4974,800——
2023-11-29$85.14$100.6266,900——
2023-11-28$85.68$101.2570,500——
2023-11-27$87.50$103.4150,600——
2023-11-24$88.01$104.0118,500——
2023-11-22$87.31$103.1860,200——
2023-11-21$85.08$100.5550,700——
2023-11-20$86.06$101.70103,800——
2023-11-17$84.71$100.11119,300——
2023-11-16$85.37$100.89111,800——
2023-11-15$87.01$102.8373,100——
2023-11-14$87.22$102.5769,000——
2023-11-13$82.32$96.8062,800——
2023-11-10$82.37$96.8668,300——
2023-11-09$80.56$94.7375,100——
2023-11-08$82.76$97.32115,400——
2023-11-07$85.25$100.2563,700——
2023-11-06$85.18$100.1798,100——
2023-11-03$84.51$99.38103,700——
2023-11-02$83.34$98.0048,200——
2023-11-01$82.88$97.4661,000——
2023-10-31$84.11$98.9157,900——
2023-10-30$83.80$98.5454,000——
2023-10-27$84.50$99.3755,700——
2023-10-26$84.93$99.8748,500——
2023-10-25$87.10$102.4396,000——
2023-10-24$86.57$101.8041,900——
2023-10-23$86.61$101.8561,000——
2023-10-20$87.54$102.9466,600——
2023-10-19$88.71$104.3265,200——
2023-10-18$88.20$103.7241,900——
2023-10-17$88.64$104.2483,100——
2023-10-16$87.39$102.7777,100——
2023-10-13$87.06$102.38169,700——
2023-10-12$85.28$100.29117,400——
2023-10-11$87.50$102.9082,800——
2023-10-10$89.94$105.77112,600——
2023-10-09$90.11$105.9741,600——
2023-10-06$91.86$108.0291,800——
2023-10-05$90.60$106.5459,100——
2023-10-04$90.87$106.8643,900——
2023-10-03$90.91$106.9162,800——
2023-10-02$92.16$108.3881,700——
2023-09-29$91.73$107.8781,600——
2023-09-28$94.54$111.1789,300——
2023-09-27$94.05$110.6061,000——
2023-09-26$94.39$111.00127,000——
2023-09-25$96.92$113.9759,100——
2023-09-22$95.33$112.10112,800——
2023-09-21$94.74$111.4164,500——
2023-09-20$96.48$113.4684,200——
2023-09-19$95.65$112.48112,900——
2023-09-18$94.86$111.55114,400——
2023-09-15$93.77$110.27319,300——
2023-09-14$95.36$112.14102,600——
2023-09-13$94.12$110.6897,600——
2023-09-12$93.60$110.0794,300——
2023-09-11$93.01$109.3861,800——
2023-09-08$93.12$109.5050,600——
2023-09-07$95.60$112.4275,100——
2023-09-06$97.00$114.0768,900——
2023-09-05$97.65$114.83127,600——
2023-09-01$100.25$117.8978,900——
2023-08-31$100.83$118.5756,600——
2023-08-30$102.56$120.6158,800——
2023-08-29$103.60$121.8384,700——
2023-08-28$100.62$118.3268,300——
2023-08-25$101.03$118.8150,700——
2023-08-24$100.45$118.1262,800——
2023-08-23$101.97$119.9158,700——
2023-08-22$102.19$120.1756,000——
2023-08-21$102.73$120.8194,500——
2023-08-18$102.08$120.0464,100——
2023-08-17$101.59$119.47143,000——
2023-08-16$101.20$118.50155,800——
2023-08-15$105.00$122.9595,700——
2023-08-14$107.08$125.3970,300——
2023-08-11$109.60$128.3458,200——
2023-08-10$110.24$129.09126,900——
2023-08-09$109.00$127.63134,800——
2023-08-08$120.02$140.5492,300——
2023-08-07$119.22$139.6041,200——
2023-08-04$119.25$139.6444,900——
2023-08-03$118.25$138.4743,600——
2023-08-02$119.16$139.5372,500——
2023-08-01$118.79$139.1079,300——
2023-07-31$116.27$136.1596,300——
2023-07-28$116.81$136.7891,500——
2023-07-27$119.85$140.3458,300——
2023-07-26$121.20$141.9244,000——
2023-07-25$122.30$143.2148,400——
2023-07-24$121.33$142.0764,200——
2023-07-21$122.39$143.3174,400——
2023-07-20$122.84$143.8475,900——
2023-07-19$123.10$144.1448,600——
2023-07-18$121.81$142.6368,300——
2023-07-17$121.01$141.7054,000——
2023-07-14$119.96$140.4775,700——
2023-07-13$119.64$140.0973,000——
2023-07-12$118.19$138.4073,300——
2023-07-11$117.27$137.3258,100——
2023-07-10$116.97$136.97137,700——
2023-07-07$115.13$134.81103,900——
2023-07-06$115.64$135.4165,800——
2023-07-05$117.37$137.4458,200——
2023-07-03$119.21$139.5938,200——
2023-06-30$121.39$142.14124,500——
2023-06-29$117.25$137.2994,500——
2023-06-28$117.18$137.21167,800——
2023-06-27$117.43$137.5172,000——
2023-06-26$113.98$133.4736,900——
2023-06-23$113.66$133.09116,900——
2023-06-22$115.73$135.5163,000——
2023-06-21$114.66$134.2660,900——
2023-06-20$113.49$132.8995,500——
2023-06-16$115.07$134.74250,600——
2023-06-15$111.01$129.9957,300——
2023-06-14$110.56$129.4699,500——
2023-06-13$109.66$128.4173,200——
2023-06-12$109.90$128.69108,700——
2023-06-09$110.12$128.9574,400——
2023-06-08$109.56$128.2990,800——
2023-06-07$107.25$125.59108,900——
2023-06-06$108.45$126.99117,500——
2023-06-05$106.72$124.96100,700——
2023-06-02$106.00$124.12133,000——
2023-06-01$102.98$120.5991,700——
2023-05-31$102.15$119.61241,300——
2023-05-30$99.68$116.72210,900——
2023-05-26$102.06$119.51634,600——
2023-05-25$97.16$113.771,480,700——
2023-05-24$96.51$113.01473,600——
2023-05-23$109.38$128.0834,800——
2023-05-22$109.77$128.5457,600——
2023-05-19$113.87$133.3451,200——
2023-05-18$112.26$131.4550,400——
2023-05-17$111.84$130.9641,100——
2023-05-16$111.12$129.6141,800——
2023-05-15$110.61$129.0289,200——
2023-05-12$110.82$129.2636,300——
2023-05-11$111.43$129.9793,900——
2023-05-10$113.21$132.0547,900——
2023-05-09$110.12$128.4562,400——
2023-05-08$114.29$133.3155,000——
2023-05-05$114.10$133.0966,200——
2023-05-04$108.49$126.5572,100——
2023-05-03$106.38$124.0855,400——
2023-05-02$103.78$121.0545,200——
2023-05-01$106.77$124.5493,800——
2023-04-28$106.46$124.1864,000——
2023-04-27$106.42$124.1341,200——
2023-04-26$105.09$122.5846,300——
2023-04-25$105.00$122.4746,000——
2023-04-24$106.41$124.1243,300——
2023-04-21$105.26$122.7861,500——
2023-04-20$103.13$120.2938,800——
2023-04-19$102.66$119.7539,400——
2023-04-18$102.52$119.5844,500——
2023-04-17$103.32$120.5235,900——
2023-04-14$105.14$122.6441,000——
2023-04-13$104.03$121.3434,100——
2023-04-12$103.29$120.4855,500——
2023-04-11$102.02$119.0054,900——
2023-04-10$100.81$117.5978,200——
2023-04-06$100.56$117.3066,700——
2023-04-05$99.06$115.5553,600——
2023-04-04$97.68$113.9455,900——
2023-04-03$98.11$114.4464,600——
2023-03-31$97.91$114.2060,100——
2023-03-30$95.63$111.5554,400——
2023-03-29$96.04$112.0286,800——
2023-03-28$97.34$113.5489,600——
2023-03-27$96.24$112.2663,000——
2023-03-24$93.49$109.0551,700——
2023-03-23$91.96$107.2677,800——
2023-03-22$93.19$108.70107,800——
2023-03-21$95.70$111.6385,200——
2023-03-20$95.53$111.4384,600——
2023-03-17$92.99$108.47293,200——
2023-03-16$96.34$112.3788,200——
2023-03-15$93.79$109.4092,700——
2023-03-14$94.41$110.12137,000——
2023-03-13$95.87$111.8388,800——
2023-03-10$94.56$110.3077,900——
2023-03-09$95.01$110.8281,100——
2023-03-08$95.98$111.4576,000——
2023-03-07$96.01$111.4987,600——
2023-03-06$95.81$111.25153,000——
2023-03-03$102.90$119.4969,700——
2023-03-02$101.06$117.3598,300——
2023-03-01$101.89$118.3182,700——
2023-02-28$101.33$117.66145,100——
2023-02-27$99.77$115.85104,200——
2023-02-24$98.75$114.67114,700——
2023-02-23$99.94$116.0590,500——
2023-02-22$99.17$115.1679,600——
2023-02-21$99.60$115.66117,500——
2023-02-17$101.68$118.0772,800——
2023-02-16$100.75$116.9989,100——
2023-02-15$99.91$116.0277,400——
2023-02-14$99.64$115.7056,300——
2023-02-13$99.59$115.6465,700——
2023-02-10$98.26$114.1099,500——
2023-02-09$98.09$113.9091,100——
2023-02-08$99.75$115.8375,700——
2023-02-07$101.02$117.3079,200——
2023-02-06$100.58$116.7983,800——
2023-02-03$103.19$119.8290,600——
2023-02-02$103.58$120.28152,200——
2023-02-01$99.95$116.0692,100——
2023-01-31$99.15$115.1378,000——
2023-01-30$95.90$111.3692,600——
2023-01-27$95.41$110.7957,400——
2023-01-26$95.74$111.1765,000——
2023-01-25$94.74$110.0152,100——
2023-01-24$92.53$107.4557,100——
2023-01-23$95.93$111.39103,200——
2023-01-20$94.24$109.4369,600——
2023-01-19$91.89$106.7050,700——
2023-01-18$90.70$105.3243,300——
2023-01-17$91.33$106.0560,900——
2023-01-13$89.65$104.1084,800——
2023-01-12$88.46$102.7282,900——
2023-01-11$86.99$101.0153,400——
2023-01-10$87.43$101.52103,000——
2023-01-09$85.52$99.3177,500——
2023-01-06$84.36$97.9676,200——
2023-01-05$80.00$92.9099,900——
2023-01-04$79.93$92.81122,900——
2023-01-03$81.67$94.8488,700——