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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$113.08$113.08511,800——
2013-12-30$112.33$112.33453,900——
2013-12-27$113.57$113.57661,600——
2013-12-26$111.99$111.99831,600——
2013-12-24$112.85$112.851,041,300——
2013-12-23$114.51$114.514,882,500——
2013-12-20$87.84$87.84918,900——
2013-12-19$86.76$86.76453,800——
2013-12-18$88.59$88.59580,700——
2013-12-17$85.89$85.89647,500——
2013-12-16$88.44$88.44417,800——
2013-12-13$88.19$88.19545,300——
2013-12-12$90.65$90.65438,000——
2013-12-11$89.96$89.96625,600——
2013-12-10$91.77$91.77783,500——
2013-12-09$90.46$90.46444,300——
2013-12-06$90.97$90.97596,000——
2013-12-05$89.24$89.24946,600——
2013-12-04$90.72$90.721,108,400——
2013-12-03$93.47$93.47850,600——
2013-12-02$94.95$94.95645,200——
2013-11-29$92.31$92.31241,800——
2013-11-27$91.54$91.54672,700——
2013-11-26$92.33$92.33405,300——
2013-11-25$92.95$92.95382,900——
2013-11-22$93.34$93.34275,700——
2013-11-21$92.60$92.60697,600——
2013-11-20$91.64$91.64277,100——
2013-11-19$92.57$92.57452,800——
2013-11-18$91.37$91.37408,100——
2013-11-15$94.00$94.00320,800——
2013-11-14$93.06$93.06505,000——
2013-11-13$91.65$91.65465,900——
2013-11-12$93.21$93.21533,300——
2013-11-11$91.86$91.86665,500——
2013-11-08$90.46$90.46566,100——
2013-11-07$87.63$87.63645,900——
2013-11-06$89.93$89.93692,900——
2013-11-05$90.11$90.11666,800——
2013-11-04$89.71$89.71388,200——
2013-11-01$90.34$90.34781,200——
2013-10-31$88.52$88.52933,200——
2013-10-30$86.58$86.58720,400——
2013-10-29$86.50$86.501,053,900——
2013-10-28$83.39$83.39417,600——
2013-10-25$82.65$82.65364,500——
2013-10-24$83.48$83.48446,100——
2013-10-23$82.83$82.83554,800——
2013-10-22$82.60$82.60418,600——
2013-10-21$81.12$81.12577,400——
2013-10-18$82.47$82.47449,900——
2013-10-17$82.01$82.01468,500——
2013-10-16$81.74$81.74562,100——
2013-10-15$80.69$80.69306,700——
2013-10-14$81.90$81.90336,500——
2013-10-11$81.79$81.79653,200——
2013-10-10$81.48$81.48594,100——
2013-10-09$80.03$80.03702,100——
2013-10-08$81.47$81.47946,500——
2013-10-07$85.08$85.08491,100——
2013-10-04$85.48$85.48547,700——
2013-10-03$84.67$84.671,143,900——
2013-10-02$83.67$83.67727,500——
2013-10-01$82.28$82.281,479,600——
2013-09-30$78.85$78.85443,400——
2013-09-27$78.72$78.72279,500——
2013-09-26$78.96$78.96327,800——
2013-09-25$77.22$77.22394,000——
2013-09-24$77.16$77.16229,000——
2013-09-23$77.40$77.40297,400——
2013-09-20$77.86$77.86432,300——
2013-09-19$78.67$78.67250,700——
2013-09-18$79.31$79.31230,200——
2013-09-17$79.58$79.58316,100——
2013-09-16$78.98$78.98243,900——
2013-09-13$77.59$77.59240,900——
2013-09-12$77.15$77.15318,500——
2013-09-11$77.35$77.35544,700——
2013-09-10$77.14$77.14662,200——
2013-09-09$75.74$75.74385,900——
2013-09-06$73.67$73.67316,400——
2013-09-05$74.17$74.17272,600——
2013-09-04$73.50$73.50436,500——
2013-09-03$72.03$72.03449,600——
2013-08-30$70.91$70.91260,100——
2013-08-29$73.12$73.12276,900——
2013-08-28$72.20$72.20421,300——
2013-08-27$71.29$71.29274,300——
2013-08-26$73.38$73.38229,500——
2013-08-23$71.66$71.66237,200——
2013-08-22$72.61$72.61296,400——
2013-08-21$71.92$71.92271,700——
2013-08-20$72.08$72.08303,200——
2013-08-19$70.74$70.74239,200——
2013-08-16$71.21$71.21350,300——
2013-08-15$71.14$71.14445,000——
2013-08-14$72.80$72.80722,000——
2013-08-13$73.76$73.76332,300——
2013-08-12$73.56$73.56190,100——
2013-08-09$73.75$73.75171,400——
2013-08-08$73.27$73.27242,000——
2013-08-07$73.46$73.46375,100——
2013-08-06$73.84$73.84689,900——
2013-08-05$75.14$75.14561,700——
2013-08-02$76.69$76.69428,000——
2013-08-01$75.87$75.87832,700——
2013-07-31$74.93$74.93783,900——
2013-07-30$73.75$73.75964,200——
2013-07-29$72.63$72.63397,200——
2013-07-26$72.50$72.50340,300——
2013-07-25$71.83$71.83905,100——
2013-07-24$70.61$70.61324,100——
2013-07-23$70.79$70.79435,600——
2013-07-22$71.22$71.22494,100——
2013-07-19$70.00$70.00567,000——
2013-07-18$69.85$69.85403,700——
2013-07-17$68.28$68.28869,600——
2013-07-16$67.96$67.96591,900——
2013-07-15$69.20$69.20891,600——
2013-07-12$69.08$69.081,187,600——
2013-07-11$68.11$68.11969,800——
2013-07-10$67.84$67.84506,900——
2013-07-09$67.96$67.96442,800——
2013-07-08$68.14$68.14467,700——
2013-07-05$67.21$67.21340,200——
2013-07-03$66.10$66.10494,700——
2013-07-02$66.66$66.66624,600——
2013-07-01$67.63$67.63821,800——
2013-06-28$65.82$65.82929,000——
2013-06-27$64.44$64.44528,900——
2013-06-26$63.90$63.90941,600——
2013-06-25$62.26$62.26503,900——
2013-06-24$61.58$61.58623,600——
2013-06-21$63.34$63.34818,300——
2013-06-20$63.22$63.22458,800——
2013-06-19$64.99$64.99442,500——
2013-06-18$65.67$65.67265,600——
2013-06-17$64.76$64.76409,100——
2013-06-14$65.42$65.42270,100——
2013-06-13$65.87$65.87517,600——
2013-06-12$66.34$66.34422,400——
2013-06-11$66.82$66.82435,800——
2013-06-10$66.37$66.37329,700——
2013-06-07$67.00$67.00445,100——
2013-06-06$64.84$64.84587,400——
2013-06-05$63.50$63.50693,300——
2013-06-04$65.22$65.22509,800——
2013-06-03$66.40$66.40884,600——
2013-05-31$66.49$66.49495,500——
2013-05-30$69.31$69.31548,900——
2013-05-29$67.00$67.00538,200——
2013-05-28$67.19$67.19606,000——
2013-05-24$66.35$66.35794,100——
2013-05-23$67.61$67.61552,400——
2013-05-22$67.82$67.82581,500——
2013-05-21$68.47$68.47801,300——
2013-05-20$68.11$68.11382,300——
2013-05-17$69.17$69.17515,100——
2013-05-16$68.48$68.48920,500——
2013-05-15$67.86$67.86560,300——
2013-05-14$68.25$68.25731,900——
2013-05-13$67.50$67.50575,600——
2013-05-10$66.58$66.58939,500——
2013-05-09$65.10$65.10353,600——
2013-05-08$65.40$65.40609,500——
2013-05-07$65.43$65.43768,200——
2013-05-06$65.85$65.85555,800——
2013-05-03$65.81$65.81878,100——
2013-05-02$67.17$67.17568,000——
2013-05-01$66.68$66.68998,800——
2013-04-30$66.78$66.781,736,700——
2013-04-29$64.98$64.981,262,900——
2013-04-26$62.20$62.20913,300——
2013-04-25$61.67$61.671,966,500——
2013-04-24$63.22$63.221,341,500——
2013-04-23$61.66$61.66771,200——
2013-04-22$61.16$61.16594,400——
2013-04-19$60.26$60.26615,700——
2013-04-18$59.67$59.67655,300——
2013-04-17$60.50$60.50816,600——
2013-04-16$61.08$61.08473,000——
2013-04-15$60.24$60.24627,800——
2013-04-12$61.67$61.67429,200——
2013-04-11$61.55$61.55594,000——
2013-04-10$61.26$61.26817,600——
2013-04-09$59.64$59.64919,400——
2013-04-08$59.88$59.88542,600——
2013-04-05$60.01$60.01688,900——
2013-04-04$60.01$60.01566,400——
2013-04-03$59.89$59.89843,900——
2013-04-02$60.09$60.09645,000——
2013-04-01$60.04$60.04669,800——
2013-03-28$60.87$60.87414,700——
2013-03-27$61.20$61.20706,700——
2013-03-26$60.39$60.39657,900——
2013-03-25$59.62$59.623,407,100——
2013-03-22$60.95$60.95827,500——
2013-03-21$60.99$60.99954,100——
2013-03-20$62.57$62.57488,100——
2013-03-19$62.24$62.24639,200——
2013-03-18$61.87$61.87657,200——
2013-03-15$61.06$61.061,183,700——
2013-03-14$61.90$61.90981,500——
2013-03-13$62.04$62.041,276,800——
2013-03-12$62.49$62.49967,400——
2013-03-11$62.09$62.09648,200——
2013-03-08$61.73$61.731,299,300——
2013-03-07$61.33$61.33544,900——
2013-03-06$61.33$61.331,169,000——
2013-03-05$61.40$61.401,437,100——
2013-03-04$60.92$60.92643,100——
2013-03-01$60.81$60.81969,200——
2013-02-28$59.81$59.81770,100——
2013-02-27$59.19$59.19522,500——
2013-02-26$58.20$58.20820,800——
2013-02-25$57.66$57.66866,300——
2013-02-22$57.75$57.75417,600——
2013-02-21$56.95$56.95726,600——
2013-02-20$56.27$56.27636,900——
2013-02-19$56.86$56.86612,000——
2013-02-15$56.70$56.70687,600——
2013-02-14$56.10$56.101,994,300——
2013-02-13$53.81$53.81336,300——
2013-02-12$53.81$53.81349,300——
2013-02-11$53.41$53.41375,200——
2013-02-08$53.76$53.76536,200——
2013-02-07$53.61$53.61415,000——
2013-02-06$54.56$54.56401,000——
2013-02-05$54.80$54.801,034,900——
2013-02-04$53.40$53.401,186,400——
2013-02-01$53.79$53.79417,700——
2013-01-31$53.89$53.89648,600——
2013-01-30$53.49$53.49473,300——
2013-01-29$53.28$53.28425,500——
2013-01-28$52.81$52.81338,900——
2013-01-25$53.51$53.51241,600——
2013-01-24$53.17$53.17320,100——
2013-01-23$52.73$52.73438,500——
2013-01-22$53.45$53.45413,600——
2013-01-18$52.11$52.11511,100——
2013-01-17$52.20$52.20501,500——
2013-01-16$51.64$51.64486,400——
2013-01-15$51.91$51.91424,000——
2013-01-14$52.12$52.12364,400——
2013-01-11$52.17$52.17471,100——
2013-01-10$52.53$52.53445,900——
2013-01-09$52.91$52.91556,000——
2013-01-08$52.64$52.64597,100——
2013-01-07$52.92$52.92739,600——
2013-01-04$51.97$51.97999,300——
2013-01-03$52.82$52.82577,800——
2013-01-02$53.83$53.831,373,000——