NASDAQ:UTMD | Historical Stock Price | UTAH MEDICAL PRODUCTS INC

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
1999-03-08 to 2026-09-04
Data captured

Stock Price Chart

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

$5.52$11.14$22.48$45.36$91.52$184.651999-03-082026-08-27

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$36.05$48.303,300——
2012-12-28$35.57$47.663,400——
2012-12-27$35.39$47.422,000——
2012-12-26$35.83$48.011,300——
2012-12-24$35.64$47.753,500——
2012-12-21$35.10$47.0330,700——
2012-12-20$36.16$48.456,000——
2012-12-19$35.53$47.613,800——
2012-12-18$35.85$48.035,000——
2012-12-17$35.88$48.075,500——
2012-12-14$35.25$47.234,000——
2012-12-13$35.23$47.202,800——
2012-12-12$34.88$46.733,400——
2012-12-11$35.81$47.984,200——
2012-12-10$35.14$46.7510,000——
2012-12-07$35.00$46.575,900——
2012-12-06$34.51$45.927,700——
2012-12-05$35.05$46.646,300——
2012-12-04$34.88$46.411,100——
2012-12-03$35.02$46.606,500——
2012-11-30$35.34$47.024,400——
2012-11-29$35.34$47.022,100——
2012-11-28$35.00$46.571,800——
2012-11-27$35.18$46.812,500——
2012-11-26$35.18$46.816,700——
2012-11-23$35.19$46.822,700——
2012-11-21$35.21$46.85800——
2012-11-20$34.94$46.491,000——
2012-11-19$34.98$46.547,900——
2012-11-16$34.83$46.346,700——
2012-11-15$34.57$46.004,000——
2012-11-14$34.51$45.921,500——
2012-11-13$34.62$46.067,900——
2012-11-12$34.68$46.141,600——
2012-11-09$34.80$46.307,000——
2012-11-08$34.02$45.265,700——
2012-11-07$34.36$45.726,100——
2012-11-06$34.48$45.8896,000——
2012-11-05$33.99$45.221,600——
2012-11-02$34.07$45.3316,900——
2012-11-01$34.01$45.253,500——
2012-10-31$34.02$45.263,500——
2012-10-26$33.95$45.1740,300——
2012-10-25$33.87$45.075,000——
2012-10-24$33.30$44.317,600——
2012-10-23$33.37$44.406,200——
2012-10-22$33.31$44.3226,600——
2012-10-19$33.59$44.697,500——
2012-10-18$33.54$44.633,800——
2012-10-17$33.50$44.573,100——
2012-10-16$33.61$44.7211,800——
2012-10-15$33.72$44.873,600——
2012-10-12$33.30$44.3113,700——
2012-10-11$33.72$44.8720,800——
2012-10-10$33.91$45.121,800——
2012-10-09$33.88$45.085,400——
2012-10-08$33.87$45.075,700——
2012-10-05$33.80$44.9711,500——
2012-10-04$33.88$45.089,400——
2012-10-03$33.95$45.173,300——
2012-10-02$33.92$45.132,300——
2012-10-01$33.78$44.958,800——
2012-09-28$33.99$45.225,200——
2012-09-27$34.01$45.254,000——
2012-09-26$33.85$45.042,300——
2012-09-25$33.72$44.8717,800——
2012-09-24$33.72$44.875,200——
2012-09-21$33.62$44.7314,100——
2012-09-20$33.78$44.952,800——
2012-09-19$33.98$45.215,200——
2012-09-18$33.96$45.184,900——
2012-09-17$33.84$45.033,200——
2012-09-14$34.01$45.254,900——
2012-09-13$34.11$45.389,000——
2012-09-12$34.11$45.381,900——
2012-09-11$33.87$44.755,000——
2012-09-10$34.14$45.105,300——
2012-09-07$34.18$45.169,500——
2012-09-06$34.02$44.9410,600——
2012-09-05$33.57$44.358,800——
2012-09-04$33.74$44.573,400——
2012-08-31$33.81$44.67900——
2012-08-30$33.65$44.462,600——
2012-08-29$33.65$44.467,600——
2012-08-28$33.73$44.567,800——
2012-08-27$33.97$44.881,500——
2012-08-24$33.80$44.653,400——
2012-08-23$33.60$44.39400——
2012-08-22$33.63$44.431,500——
2012-08-21$33.88$44.762,700——
2012-08-20$34.00$44.921,700——
2012-08-17$34.17$45.147,000——
2012-08-16$33.88$44.762,700——
2012-08-15$33.88$44.765,300——
2012-08-14$33.90$44.791,700——
2012-08-13$33.88$44.762,000——
2012-08-10$33.94$44.846,700——
2012-08-09$33.87$44.7510,600——
2012-08-08$33.76$44.603,200——
2012-08-07$33.92$44.818,500——
2012-08-06$33.92$44.8111,100——
2012-08-03$33.95$44.857,900——
2012-08-02$33.57$44.359,900——
2012-08-01$33.73$44.5610,000——
2012-07-31$33.86$44.736,000——
2012-07-30$33.93$44.835,000——
2012-07-27$34.06$45.0018,800——
2012-07-26$34.00$44.929,200——
2012-07-25$33.46$44.203,400——
2012-07-24$33.49$44.2420,300——
2012-07-23$33.48$44.239,000——
2012-07-20$33.85$44.724,900——
2012-07-19$33.95$44.8544,600——
2012-07-18$33.88$44.7615,900——
2012-07-17$34.22$45.2120,100——
2012-07-16$33.86$44.7312,500——
2012-07-13$34.00$44.926,200——
2012-07-12$34.00$44.927,000——
2012-07-11$34.02$44.944,800——
2012-07-10$33.85$44.724,600——
2012-07-09$34.05$44.988,000——
2012-07-06$33.48$44.238,800——
2012-07-05$34.55$45.6411,700——
2012-07-03$33.96$44.866,800——
2012-07-02$34.00$44.9210,100——
2012-06-29$33.53$44.3018,400——
2012-06-28$33.97$44.8815,300——
2012-06-27$34.00$44.9225,500——
2012-06-26$33.89$44.7716,900——
2012-06-25$33.08$43.7014,400——
2012-06-22$33.84$44.71419,200——
2012-06-21$34.88$46.0821,200——
2012-06-20$33.84$44.7112,800——
2012-06-19$34.11$45.0613,700——
2012-06-18$34.14$45.1013,600——
2012-06-15$33.04$43.6524,100——
2012-06-14$33.16$43.8126,800——
2012-06-13$33.14$43.788,400——
2012-06-12$33.81$44.356,500——
2012-06-11$34.81$45.668,500——
2012-06-08$35.31$46.325,100——
2012-06-07$35.25$46.243,700——
2012-06-06$35.14$46.096,900——
2012-06-05$35.14$46.093,500——
2012-06-04$35.06$45.9912,200——
2012-06-01$33.61$44.096,900——
2012-05-31$34.10$44.7312,400——
2012-05-30$30.80$40.40700——
2012-05-29$31.45$41.2511,600——
2012-05-25$32.78$43.002,800——
2012-05-24$32.95$43.223,500——
2012-05-23$32.25$42.302,400——
2012-05-22$32.69$42.883,200——
2012-05-21$32.21$42.259,000——
2012-05-18$31.69$41.571,900——
2012-05-17$31.97$41.943,600——
2012-05-16$32.45$42.573,600——
2012-05-15$32.84$43.083,100——
2012-05-14$32.24$42.293,800——
2012-05-11$32.24$42.292,100——
2012-05-10$32.19$42.221,800——
2012-05-09$31.75$41.652,700——
2012-05-08$32.10$42.116,400——
2012-05-07$31.84$41.772,600——
2012-05-04$31.80$41.715,200——
2012-05-03$31.84$41.773,800——
2012-05-02$31.75$41.653,300——
2012-05-01$31.58$41.422,700——
2012-04-30$31.85$41.7817,000——
2012-04-27$31.27$41.022,800——
2012-04-26$31.56$41.403,000——
2012-04-25$31.26$41.002,800——
2012-04-24$30.71$40.281,500——
2012-04-23$30.62$40.171,900——
2012-04-20$30.85$40.472,700——
2012-04-19$30.79$40.393,000——
2012-04-18$31.00$40.661,400——
2012-04-17$30.48$39.985,500——
2012-04-16$30.48$39.984,000——
2012-04-13$30.69$40.261,000——
2012-04-12$30.48$39.981,400——
2012-04-11$30.52$40.032,000——
2012-04-10$30.14$39.54800——
2012-04-09$30.10$39.481,800——
2012-04-05$30.74$40.324,000——
2012-04-04$31.00$40.661,600——
2012-04-03$31.17$40.895,300——
2012-04-02$30.88$40.512,700——
2012-03-30$31.10$40.791,700——
2012-03-29$30.96$40.612,600——
2012-03-28$30.98$40.64800——
2012-03-27$30.99$40.654,100——
2012-03-26$30.75$40.342,800——
2012-03-23$30.50$40.011,900——
2012-03-22$30.51$40.02800——
2012-03-21$30.84$40.451,800——
2012-03-20$30.37$39.841,600——
2012-03-19$29.76$39.042,400——
2012-03-16$30.15$39.551,800——
2012-03-15$30.05$39.423,200——
2012-03-14$30.00$39.041,700——
2012-03-13$29.97$39.001,100——
2012-03-12$29.62$38.54900——
2012-03-09$30.22$39.32600——
2012-03-08$30.54$39.741,600——
2012-03-07$30.22$39.32400——
2012-03-06$30.17$39.26700——
2012-03-05$30.28$39.401,600——
2012-03-02$30.09$39.152,000——
2012-03-01$30.12$39.19500——
2012-02-29$30.45$39.62800——
2012-02-28$30.34$39.48800——
2012-02-27$30.36$39.511,400——
2012-02-24$30.66$39.902,100——
2012-02-23$30.41$39.573,000——
2012-02-22$30.16$39.253,200——
2012-02-21$29.84$38.839,900——
2012-02-17$31.42$40.884,400——
2012-02-16$29.83$38.82400——
2012-02-15$29.97$39.002,100——
2012-02-14$29.67$38.61400——
2012-02-13$29.90$38.911,700——
2012-02-10$29.95$38.976,900——
2012-02-09$29.98$39.0116,100——
2012-02-08$28.88$37.587,500——
2012-02-07$29.60$38.522,800——
2012-02-06$28.91$37.62700——
2012-02-03$29.00$37.7414,400——
2012-02-02$28.77$37.441,800——
2012-02-01$29.00$37.747,000——
2012-01-31$29.30$38.133,800——
2012-01-30$29.96$38.98500——
2012-01-27$29.80$38.781,500——
2012-01-26$29.36$38.20400——
2012-01-25$29.33$38.172,100——
2012-01-24$29.29$38.112,300——
2012-01-23$29.30$38.131,700——
2012-01-20$29.28$38.103,700——
2012-01-19$29.12$37.895,200——
2012-01-18$29.10$37.871,800——
2012-01-17$29.15$37.934,900——
2012-01-13$29.00$37.741,600——
2012-01-12$29.50$38.396,300——
2012-01-11$28.90$37.611,200——
2012-01-10$28.77$37.442,700——
2012-01-09$28.30$36.824,800——
2012-01-06$28.00$36.437,000——
2012-01-05$27.40$35.653,200——
2012-01-04$26.98$35.11400——
2012-01-03$27.31$35.54700——