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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$72.75$104.923,000——
2016-12-29$71.60$103.273,800——
2016-12-28$70.45$101.613,500——
2016-12-27$70.05$101.032,400——
2016-12-23$71.00$102.402,900——
2016-12-22$70.90$102.267,200——
2016-12-21$70.90$102.263,300——
2016-12-20$69.15$99.733,000——
2016-12-19$68.05$98.155,700——
2016-12-16$68.50$98.7920,500——
2016-12-15$68.60$98.948,300——
2016-12-14$68.20$98.364,300——
2016-12-13$69.65$100.071,900——
2016-12-12$69.00$99.146,500——
2016-12-09$69.00$99.149,900——
2016-12-08$69.00$99.148,700——
2016-12-07$68.85$98.925,600——
2016-12-06$68.50$98.426,800——
2016-12-05$69.00$99.145,000——
2016-12-02$67.80$97.411,300——
2016-12-01$68.25$98.062,800——
2016-11-30$68.20$97.994,200——
2016-11-29$68.25$98.061,700——
2016-11-28$68.00$97.706,700——
2016-11-25$69.60$100.00500——
2016-11-23$69.60$100.001,700——
2016-11-22$67.60$97.138,500——
2016-11-21$66.50$95.541,600——
2016-11-18$66.15$95.0411,000——
2016-11-17$66.05$94.906,100——
2016-11-16$66.20$95.1111,500——
2016-11-15$66.20$95.116,700——
2016-11-14$67.00$96.266,400——
2016-11-11$65.00$93.3920,300——
2016-11-10$62.90$90.375,000——
2016-11-09$62.40$89.653,900——
2016-11-08$58.50$84.053,700——
2016-11-07$59.30$85.202,500——
2016-11-04$58.10$83.4811,600——
2016-11-03$59.20$85.063,600——
2016-11-02$61.40$88.225,000——
2016-11-01$61.20$87.9310,700——
2016-10-31$62.15$89.308,800——
2016-10-28$63.75$91.594,400——
2016-10-27$62.55$89.872,000——
2016-10-26$63.55$91.311,600——
2016-10-25$63.00$90.523,900——
2016-10-24$63.05$90.594,400——
2016-10-21$61.85$88.8610,100——
2016-10-20$60.95$87.571,500——
2016-10-19$59.70$85.776,300——
2016-10-18$61.65$88.581,500——
2016-10-17$60.80$87.3615,500——
2016-10-14$59.30$85.2019,100——
2016-10-13$57.98$83.307,900——
2016-10-12$59.27$85.164,700——
2016-10-11$59.66$85.729,700——
2016-10-10$60.58$87.0412,300——
2016-10-07$59.59$85.621,700——
2016-10-06$59.90$86.062,100——
2016-10-05$59.99$86.192,300——
2016-10-04$59.62$85.661,500——
2016-10-03$60.10$86.355,200——
2016-09-30$59.80$85.929,500——
2016-09-29$60.46$86.873,200——
2016-09-28$60.07$86.313,800——
2016-09-27$59.50$85.496,900——
2016-09-26$59.78$85.8914,400——
2016-09-23$61.00$87.641,500——
2016-09-22$60.01$86.228,900——
2016-09-21$59.96$86.151,000——
2016-09-20$59.83$85.962,400——
2016-09-19$59.90$86.067,600——
2016-09-16$59.56$85.5723,200——
2016-09-15$59.50$85.4919,300——
2016-09-14$61.64$88.562,100——
2016-09-13$62.40$89.285,700——
2016-09-12$63.79$91.271,500——
2016-09-09$63.25$90.502,800——
2016-09-08$63.77$91.243,200——
2016-09-07$63.83$91.335,900——
2016-09-06$63.51$90.874,000——
2016-09-02$63.99$91.562,500——
2016-09-01$63.50$90.851,400——
2016-08-31$63.01$90.159,300——
2016-08-30$64.10$91.716,600——
2016-08-29$64.20$91.8617,200——
2016-08-26$63.79$91.274,700——
2016-08-25$64.64$92.493,800——
2016-08-24$63.35$90.641,800——
2016-08-23$63.60$91.003,300——
2016-08-22$63.48$90.832,800——
2016-08-19$63.28$90.544,600——
2016-08-18$63.62$91.034,000——
2016-08-17$62.63$89.611,600——
2016-08-16$62.68$89.6818,600——
2016-08-15$63.89$91.414,400——
2016-08-12$63.68$91.111,800——
2016-08-11$64.32$92.035,000——
2016-08-10$63.97$91.535,900——
2016-08-09$64.39$92.1317,300——
2016-08-08$64.13$91.761,500——
2016-08-05$64.50$92.294,200——
2016-08-04$64.38$92.111,900——
2016-08-03$64.25$91.933,300——
2016-08-02$64.72$92.602,900——
2016-08-01$64.61$92.444,400——
2016-07-29$65.07$93.106,300——
2016-07-28$65.75$94.075,400——
2016-07-27$65.52$93.748,600——
2016-07-26$66.29$94.855,800——
2016-07-25$66.39$94.992,700——
2016-07-22$66.68$95.404,900——
2016-07-21$66.80$95.582,400——
2016-07-20$66.55$95.225,400——
2016-07-19$66.87$95.685,400——
2016-07-18$66.00$94.4311,800——
2016-07-15$66.44$95.062,100——
2016-07-14$67.60$96.724,900——
2016-07-13$68.11$97.458,200——
2016-07-12$65.90$94.296,600——
2016-07-11$65.80$94.152,900——
2016-07-08$65.12$93.178,800——
2016-07-07$63.01$90.153,300——
2016-07-06$63.39$90.704,800——
2016-07-05$62.98$90.116,400——
2016-07-01$62.78$89.822,100——
2016-06-30$63.00$90.1411,900——
2016-06-29$62.38$89.2510,100——
2016-06-28$62.42$89.319,500——
2016-06-27$63.11$90.3012,400——
2016-06-24$65.86$94.2330,600——
2016-06-23$64.26$91.945,500——
2016-06-22$63.95$91.503,600——
2016-06-21$63.68$91.113,800——
2016-06-20$64.30$92.005,700——
2016-06-17$64.00$91.5714,900——
2016-06-16$64.40$92.142,700——
2016-06-15$64.69$92.565,600——
2016-06-14$64.63$92.105,300——
2016-06-13$63.90$91.065,700——
2016-06-10$64.00$91.2011,800——
2016-06-09$65.26$93.004,800——
2016-06-08$65.09$92.7512,200——
2016-06-07$64.80$92.348,200——
2016-06-06$65.37$93.159,200——
2016-06-03$65.30$93.053,600——
2016-06-02$65.68$93.6015,900——
2016-06-01$65.49$93.327,800——
2016-05-31$65.44$93.257,500——
2016-05-27$65.60$93.484,400——
2016-05-26$65.48$93.317,300——
2016-05-25$65.80$93.773,800——
2016-05-24$65.40$93.206,700——
2016-05-23$65.27$93.014,400——
2016-05-20$65.00$92.634,600——
2016-05-19$63.90$91.064,300——
2016-05-18$64.70$92.205,500——
2016-05-17$63.64$90.694,800——
2016-05-16$65.53$93.386,700——
2016-05-13$65.09$92.754,900——
2016-05-12$66.22$94.371,500——
2016-05-11$66.18$94.3113,400——
2016-05-10$66.49$94.7511,200——
2016-05-09$65.94$93.9715,400——
2016-05-06$65.30$93.0525,700——
2016-05-05$66.89$95.3227,300——
2016-05-04$65.78$93.7412,000——
2016-05-03$65.82$93.8018,100——
2016-05-02$66.86$95.286,200——
2016-04-29$66.90$95.3354,300——
2016-04-28$65.26$93.0022,800——
2016-04-27$63.79$90.9016,100——
2016-04-26$63.34$90.2625,600——
2016-04-25$62.64$89.2622,600——
2016-04-22$63.24$90.1225,000——
2016-04-21$63.80$90.9232,900——
2016-04-20$65.00$92.6358,900——
2016-04-19$63.28$90.1825,900——
2016-04-18$63.01$89.7920,500——
2016-04-15$62.56$89.154,000——
2016-04-14$62.80$89.495,300——
2016-04-13$62.60$89.2119,000——
2016-04-12$63.49$90.471,400——
2016-04-11$63.32$90.236,700——
2016-04-08$64.79$92.338,500——
2016-04-07$63.56$90.575,100——
2016-04-06$64.39$91.7610,600——
2016-04-05$62.75$89.425,800——
2016-04-04$62.86$89.5813,500——
2016-04-01$62.31$88.798,400——
2016-03-31$62.54$89.1221,600——
2016-03-30$62.35$88.8522,800——
2016-03-29$61.01$86.9435,900——
2016-03-28$62.02$88.3835,000——
2016-03-24$61.34$87.4130,200——
2016-03-23$60.67$86.464,200——
2016-03-22$61.80$88.079,400——
2016-03-21$62.00$88.355,800——
2016-03-18$62.14$88.5533,600——
2016-03-17$61.39$87.4836,000——
2016-03-16$62.76$89.4344,300——
2016-03-15$60.86$86.367,200——
2016-03-14$61.83$87.734,200——
2016-03-11$61.29$86.9715,500——
2016-03-10$60.99$86.549,500——
2016-03-09$60.86$86.3623,200——
2016-03-08$60.60$85.9912,600——
2016-03-07$61.78$87.6611,900——
2016-03-04$60.04$85.193,600——
2016-03-03$59.99$85.125,600——
2016-03-02$59.10$83.8621,000——
2016-03-01$58.12$82.4735,000——
2016-02-29$59.25$84.0716,300——
2016-02-26$59.98$85.1121,200——
2016-02-25$57.70$81.8724,700——
2016-02-24$59.00$83.7218,200——
2016-02-23$57.70$81.8727,600——
2016-02-22$60.50$85.8534,800——
2016-02-19$58.06$82.385,300——
2016-02-18$57.76$81.964,100——
2016-02-17$58.14$82.505,900——
2016-02-16$57.56$81.675,800——
2016-02-12$58.07$82.404,100——
2016-02-11$58.58$83.124,900——
2016-02-10$57.52$81.6211,000——
2016-02-09$55.51$78.771,900——
2016-02-08$56.00$79.465,500——
2016-02-05$55.52$78.789,000——
2016-02-04$58.13$82.482,400——
2016-02-03$57.73$81.923,700——
2016-02-02$57.02$80.913,600——
2016-02-01$57.21$81.184,600——
2016-01-29$56.37$79.9910,900——
2016-01-28$56.70$80.4554,300——
2016-01-27$55.60$78.8922,700——
2016-01-26$55.70$79.0317,900——
2016-01-25$55.65$78.9636,200——
2016-01-22$58.69$83.2826,900——
2016-01-21$56.42$80.0615,600——
2016-01-20$58.89$83.5614,600——
2016-01-19$58.30$82.7232,500——
2016-01-15$58.13$82.489,900——
2016-01-14$58.85$83.509,700——
2016-01-13$58.23$82.6218,900——
2016-01-12$57.72$81.907,500——
2016-01-11$58.39$82.8510,600——
2016-01-08$58.22$82.6116,800——
2016-01-07$57.87$82.1132,500——
2016-01-06$58.10$82.4413,600——
2016-01-05$58.37$82.825,300——
2016-01-04$58.66$83.2339,800——