NASDAQ:UTHR | Historical Stock Price | UNITED THERAPEUTICS Corp

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
1999-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.28$11.52$31.01$83.45$224.62$604.581999-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.42$53.42572,900——
2012-12-28$52.14$52.14324,500——
2012-12-27$52.62$52.62413,900——
2012-12-26$52.32$52.32434,800——
2012-12-24$52.54$52.54241,500——
2012-12-21$52.51$52.511,252,200——
2012-12-20$52.45$52.45581,300——
2012-12-19$51.49$51.49423,400——
2012-12-18$51.76$51.76410,800——
2012-12-17$50.67$50.67439,200——
2012-12-14$50.38$50.38631,500——
2012-12-13$50.26$50.261,166,600——
2012-12-12$52.16$52.16605,000——
2012-12-11$52.94$52.94476,200——
2012-12-10$51.90$51.90491,100——
2012-12-07$52.04$52.04356,800——
2012-12-06$52.24$52.24514,700——
2012-12-05$52.36$52.36760,700——
2012-12-04$52.57$52.57714,700——
2012-12-03$52.64$52.64320,500——
2012-11-30$52.55$52.55522,700——
2012-11-29$52.98$52.98431,900——
2012-11-28$51.99$51.99812,700——
2012-11-27$52.62$52.621,013,200——
2012-11-26$53.95$53.951,013,500——
2012-11-23$53.53$53.53291,800——
2012-11-21$52.46$52.46771,600——
2012-11-20$51.37$51.37511,500——
2012-11-19$51.18$51.18740,200——
2012-11-16$49.48$49.48611,600——
2012-11-15$48.55$48.55727,300——
2012-11-14$49.14$49.14898,500——
2012-11-13$49.15$49.15682,600——
2012-11-12$49.11$49.11552,400——
2012-11-09$49.26$49.26854,200——
2012-11-08$48.66$48.66887,000——
2012-11-07$48.50$48.501,063,800——
2012-11-06$48.17$48.17885,600——
2012-11-05$47.90$47.901,051,600——
2012-11-02$47.01$47.01963,000——
2012-11-01$47.76$47.761,490,200——
2012-10-31$45.67$45.671,199,500——
2012-10-26$45.25$45.25836,500——
2012-10-25$45.75$45.751,400,400——
2012-10-24$44.99$44.994,476,700——
2012-10-23$53.28$53.281,079,100——
2012-10-22$54.48$54.48532,400——
2012-10-19$54.86$54.86508,000——
2012-10-18$56.47$56.47398,900——
2012-10-17$57.53$57.53711,700——
2012-10-16$56.59$56.59522,200——
2012-10-15$55.38$55.38467,200——
2012-10-12$55.34$55.34364,300——
2012-10-11$56.42$56.42409,000——
2012-10-10$56.15$56.15749,200——
2012-10-09$55.96$55.96680,600——
2012-10-08$56.93$56.93377,200——
2012-10-05$57.26$57.26642,400——
2012-10-04$58.00$58.001,093,900——
2012-10-03$58.27$58.27884,700——
2012-10-02$58.91$58.91863,300——
2012-10-01$56.63$56.631,210,600——
2012-09-28$55.88$55.88741,900——
2012-09-27$56.34$56.34479,700——
2012-09-26$56.53$56.53548,300——
2012-09-25$57.50$57.50521,300——
2012-09-24$58.30$58.30809,600——
2012-09-21$57.79$57.791,877,900——
2012-09-20$58.05$58.05815,100——
2012-09-19$58.20$58.20882,500——
2012-09-18$57.93$57.93443,300——
2012-09-17$58.08$58.08704,400——
2012-09-14$57.15$57.15759,100——
2012-09-13$54.90$54.90488,100——
2012-09-12$54.74$54.74382,900——
2012-09-11$55.00$55.00608,000——
2012-09-10$54.86$54.861,272,700——
2012-09-07$55.19$55.19291,500——
2012-09-06$55.69$55.69441,400——
2012-09-05$55.73$55.73580,300——
2012-09-04$55.66$55.66779,600——
2012-08-31$54.12$54.12393,300——
2012-08-30$53.97$53.97616,100——
2012-08-29$55.32$55.32253,000——
2012-08-28$55.70$55.70785,500——
2012-08-27$55.25$55.25288,700——
2012-08-24$55.33$55.33226,000——
2012-08-23$55.22$55.22314,600——
2012-08-22$55.37$55.37437,000——
2012-08-21$55.26$55.26584,400——
2012-08-20$55.93$55.93476,500——
2012-08-17$56.22$56.22380,900——
2012-08-16$56.29$56.29472,600——
2012-08-15$56.78$56.78401,600——
2012-08-14$56.09$56.09343,700——
2012-08-13$55.45$55.45378,300——
2012-08-10$55.23$55.23298,400——
2012-08-09$55.42$55.42362,300——
2012-08-08$55.14$55.14387,000——
2012-08-07$55.51$55.51608,200——
2012-08-06$55.90$55.90694,800——
2012-08-03$54.02$54.021,089,700——
2012-08-02$53.75$53.75827,100——
2012-08-01$54.04$54.04572,600——
2012-07-31$54.78$54.78850,900——
2012-07-30$54.37$54.37626,900——
2012-07-27$54.58$54.58666,100——
2012-07-26$52.68$52.681,131,000——
2012-07-25$50.40$50.40655,400——
2012-07-24$49.87$49.87976,800——
2012-07-23$50.72$50.72847,800——
2012-07-20$52.46$52.46699,600——
2012-07-19$53.32$53.32563,300——
2012-07-18$53.51$53.51788,800——
2012-07-17$53.29$53.29737,600——
2012-07-16$52.11$52.11579,700——
2012-07-13$51.41$51.41427,100——
2012-07-12$50.61$50.61624,900——
2012-07-11$50.60$50.60926,200——
2012-07-10$50.85$50.85909,600——
2012-07-09$51.47$51.47585,100——
2012-07-06$51.96$51.96358,500——
2012-07-05$52.30$52.30675,700——
2012-07-03$51.48$51.48281,500——
2012-07-02$50.74$50.74593,600——
2012-06-29$49.38$49.38389,800——
2012-06-28$49.10$49.10518,900——
2012-06-27$49.11$49.11492,300——
2012-06-26$48.11$48.11389,900——
2012-06-25$47.60$47.60330,400——
2012-06-22$48.01$48.01437,500——
2012-06-21$47.63$47.63679,200——
2012-06-20$47.79$47.79437,700——
2012-06-19$47.95$47.95564,000——
2012-06-18$47.55$47.551,035,000——
2012-06-15$47.78$47.781,273,400——
2012-06-14$45.68$45.68911,800——
2012-06-13$43.78$43.78385,200——
2012-06-12$43.85$43.85448,000——
2012-06-11$42.81$42.81357,500——
2012-06-08$43.26$43.26495,800——
2012-06-07$43.32$43.32672,700——
2012-06-06$43.40$43.40666,700——
2012-06-05$43.00$43.00555,100——
2012-06-04$43.05$43.05503,400——
2012-06-01$43.01$43.01506,800——
2012-05-31$44.24$44.241,026,000——
2012-05-30$44.72$44.72849,100——
2012-05-29$44.82$44.82579,700——
2012-05-25$44.05$44.05608,700——
2012-05-24$42.67$42.67807,600——
2012-05-23$42.52$42.52588,000——
2012-05-22$42.72$42.72796,000——
2012-05-21$43.27$43.27962,700——
2012-05-18$41.64$41.64597,300——
2012-05-17$42.09$42.09635,800——
2012-05-16$42.73$42.73503,200——
2012-05-15$42.88$42.88581,000——
2012-05-14$42.77$42.77670,100——
2012-05-11$42.58$42.58734,900——
2012-05-10$42.27$42.27515,000——
2012-05-09$42.65$42.65529,200——
2012-05-08$43.11$43.11672,000——
2012-05-07$42.50$42.50771,000——
2012-05-04$42.19$42.19744,200——
2012-05-03$43.95$43.95822,800——
2012-05-02$43.66$43.66624,900——
2012-05-01$43.55$43.55865,600——
2012-04-30$43.75$43.751,374,400——
2012-04-27$44.96$44.96998,000——
2012-04-26$44.54$44.541,619,500——
2012-04-25$43.13$43.13694,000——
2012-04-24$42.07$42.07669,500——
2012-04-23$42.18$42.18687,400——
2012-04-20$42.09$42.09921,700——
2012-04-19$41.71$41.711,262,800——
2012-04-18$40.42$40.421,290,500——
2012-04-17$41.15$41.15748,100——
2012-04-16$41.34$41.34630,100——
2012-04-13$41.63$41.63546,700——
2012-04-12$42.38$42.381,855,300——
2012-04-11$43.73$43.73467,500——
2012-04-10$43.69$43.69616,000——
2012-04-09$44.49$44.49652,500——
2012-04-05$44.70$44.70451,600——
2012-04-04$45.23$45.231,130,200——
2012-04-03$47.10$47.10563,900——
2012-04-02$47.53$47.53560,200——
2012-03-30$47.13$47.13649,900——
2012-03-29$47.44$47.44677,400——
2012-03-28$48.13$48.13571,400——
2012-03-27$48.82$48.82512,800——
2012-03-26$48.63$48.63447,700——
2012-03-23$47.68$47.68534,500——
2012-03-22$47.82$47.82449,200——
2012-03-21$48.23$48.23386,200——
2012-03-20$47.84$47.84348,700——
2012-03-19$48.46$48.46382,700——
2012-03-16$47.87$47.87853,300——
2012-03-15$47.50$47.50583,300——
2012-03-14$46.55$46.55693,900——
2012-03-13$47.06$47.06600,400——
2012-03-12$46.09$46.09432,300——
2012-03-09$46.85$46.85527,800——
2012-03-08$46.84$46.84756,400——
2012-03-07$45.54$45.54804,500——
2012-03-06$45.54$45.54725,200——
2012-03-05$46.91$46.91650,700——
2012-03-02$48.07$48.07642,100——
2012-03-01$48.47$48.47726,100——
2012-02-29$47.73$47.73737,300——
2012-02-28$48.41$48.41800,500——
2012-02-27$48.17$48.17473,400——
2012-02-24$47.93$47.93636,300——
2012-02-23$47.14$47.14809,100——
2012-02-22$46.87$46.871,076,600——
2012-02-21$47.80$47.801,082,900——
2012-02-17$47.27$47.27683,800——
2012-02-16$48.52$48.52856,400——
2012-02-15$48.32$48.321,047,200——
2012-02-14$47.58$47.581,831,800——
2012-02-13$49.26$49.26966,500——
2012-02-10$49.05$49.05559,100——
2012-02-09$49.41$49.41981,900——
2012-02-08$49.90$49.90687,100——
2012-02-07$49.82$49.82906,300——
2012-02-06$50.99$50.99385,300——
2012-02-03$50.21$50.21333,600——
2012-02-02$50.00$50.00419,000——
2012-02-01$49.52$49.52641,200——
2012-01-31$49.18$49.18599,700——
2012-01-30$49.57$49.57894,900——
2012-01-27$48.95$48.95312,500——
2012-01-26$48.59$48.59564,400——
2012-01-25$49.01$49.01760,300——
2012-01-24$48.09$48.093,732,100——
2012-01-23$48.38$48.38981,300——
2012-01-20$49.26$49.26998,100——
2012-01-19$48.44$48.44696,900——
2012-01-18$48.29$48.291,096,600——
2012-01-17$47.36$47.36560,100——
2012-01-13$47.01$47.011,592,900——
2012-01-12$47.96$47.961,034,500——
2012-01-11$48.22$48.221,052,400——
2012-01-10$48.76$48.76744,400——
2012-01-09$48.14$48.141,152,700——
2012-01-06$48.52$48.521,066,000——
2012-01-05$48.09$48.09641,300——
2012-01-04$47.69$47.69761,000——
2012-01-03$47.82$47.82992,600——