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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$107.90$161.769,300——
2019-12-30$107.55$161.245,800——
2019-12-27$108.36$162.457,600——
2019-12-26$108.10$162.0612,800——
2019-12-24$107.68$161.4313,600——
2019-12-23$108.08$162.0322,600——
2019-12-20$108.69$162.9534,800——
2019-12-19$109.30$163.8617,900——
2019-12-18$106.02$158.9417,400——
2019-12-17$106.51$159.6821,100——
2019-12-16$107.78$161.5815,000——
2019-12-13$106.42$159.5421,400——
2019-12-12$106.21$159.2317,100——
2019-12-11$104.17$155.7512,800——
2019-12-10$103.59$154.8814,100——
2019-12-09$103.24$154.3614,300——
2019-12-06$106.53$159.2813,300——
2019-12-05$104.00$155.508,500——
2019-12-04$106.15$158.718,100——
2019-12-03$105.26$157.386,400——
2019-12-02$103.81$155.215,400——
2019-11-29$106.82$159.712,300——
2019-11-27$106.40$159.096,200——
2019-11-26$105.78$158.165,400——
2019-11-25$107.00$159.984,300——
2019-11-22$101.52$151.792,300——
2019-11-21$101.17$151.273,300——
2019-11-20$102.82$153.7312,900——
2019-11-19$102.70$153.556,200——
2019-11-18$101.50$151.763,700——
2019-11-15$99.80$149.225,500——
2019-11-14$98.99$148.0110,500——
2019-11-13$97.80$146.2318,900——
2019-11-12$100.97$150.9711,100——
2019-11-11$102.33$153.002,300——
2019-11-08$103.10$154.1510,300——
2019-11-07$104.00$155.501,700——
2019-11-06$103.37$154.566,600——
2019-11-05$106.68$159.5010,900——
2019-11-04$108.31$161.9412,500——
2019-11-01$104.99$156.982,400——
2019-10-31$102.47$153.215,500——
2019-10-30$101.60$151.9110,300——
2019-10-29$99.60$148.926,400——
2019-10-28$97.34$145.544,400——
2019-10-25$94.05$140.625,400——
2019-10-24$92.88$138.876,200——
2019-10-23$93.00$139.054,800——
2019-10-22$93.49$139.7810,900——
2019-10-21$98.18$146.806,000——
2019-10-18$95.83$143.286,300——
2019-10-17$95.10$142.199,800——
2019-10-16$92.55$138.386,800——
2019-10-15$91.95$137.485,900——
2019-10-14$91.85$137.336,900——
2019-10-11$93.40$139.6517,200——
2019-10-10$93.80$140.258,100——
2019-10-09$93.08$139.1717,300——
2019-10-08$92.56$138.397,000——
2019-10-07$94.63$141.493,900——
2019-10-04$94.31$141.018,500——
2019-10-03$92.20$137.855,200——
2019-10-02$93.92$140.4310,400——
2019-10-01$95.00$142.0414,700——
2019-09-30$95.84$143.3024,400——
2019-09-27$96.00$143.5416,800——
2019-09-26$96.66$144.5211,600——
2019-09-25$99.33$148.5130,300——
2019-09-24$100.00$149.5223,500——
2019-09-23$99.50$148.774,600——
2019-09-20$97.76$146.1759,300——
2019-09-19$99.00$148.0222,200——
2019-09-18$99.70$149.078,400——
2019-09-17$99.23$148.375,900——
2019-09-16$99.60$148.9242,800——
2019-09-13$99.10$148.1741,800——
2019-09-12$99.68$149.0424,100——
2019-09-11$97.20$144.923,800——
2019-09-10$96.59$144.018,400——
2019-09-09$95.86$142.927,500——
2019-09-06$96.88$144.446,200——
2019-09-05$97.58$145.4910,400——
2019-09-04$94.80$141.344,400——
2019-09-03$96.04$143.196,800——
2019-08-30$98.32$146.598,000——
2019-08-29$98.49$146.8410,500——
2019-08-28$94.31$140.618,400——
2019-08-27$91.64$136.6312,500——
2019-08-26$91.59$136.558,700——
2019-08-23$89.70$133.748,800——
2019-08-22$93.05$138.736,800——
2019-08-21$93.03$138.705,700——
2019-08-20$93.60$139.556,500——
2019-08-19$93.34$139.167,900——
2019-08-16$93.80$139.8510,900——
2019-08-15$95.60$142.539,500——
2019-08-14$96.00$143.1310,100——
2019-08-13$98.78$147.277,700——
2019-08-12$97.06$144.717,600——
2019-08-09$96.50$143.886,500——
2019-08-08$98.00$146.1115,700——
2019-08-07$96.59$144.0121,900——
2019-08-06$92.05$137.246,800——
2019-08-05$91.84$136.9322,000——
2019-08-02$93.14$138.879,900——
2019-08-01$91.16$135.9112,100——
2019-07-31$90.99$135.6621,000——
2019-07-30$86.30$128.6724,300——
2019-07-29$85.21$127.0411,600——
2019-07-26$86.66$129.208,900——
2019-07-25$86.86$129.503,000——
2019-07-24$88.10$131.358,500——
2019-07-23$87.36$130.2518,100——
2019-07-22$87.33$130.207,100——
2019-07-19$86.15$128.449,700——
2019-07-18$87.10$129.8614,800——
2019-07-17$87.34$130.2218,600——
2019-07-16$87.40$130.3139,500——
2019-07-15$85.85$128.0016,700——
2019-07-12$86.36$128.7614,000——
2019-07-11$85.80$127.9211,400——
2019-07-10$87.18$129.9822,900——
2019-07-09$86.15$128.4430,400——
2019-07-08$83.55$124.5725,000——
2019-07-05$86.70$129.267,000——
2019-07-03$88.53$131.995,900——
2019-07-02$86.31$128.6816,400——
2019-07-01$91.15$135.9044,000——
2019-06-28$95.70$142.68199,500——
2019-06-27$90.52$134.9620,300——
2019-06-26$84.32$125.727,900——
2019-06-25$84.86$126.529,100——
2019-06-24$85.99$128.2121,800——
2019-06-21$81.22$121.0914,900——
2019-06-20$85.21$127.0417,500——
2019-06-19$88.10$131.3516,300——
2019-06-18$85.30$127.1832,400——
2019-06-17$80.38$119.844,500——
2019-06-14$80.61$120.186,600——
2019-06-13$81.35$121.298,000——
2019-06-12$81.84$121.618,700——
2019-06-11$80.21$119.1913,800——
2019-06-10$84.27$125.227,400——
2019-06-07$81.95$121.7712,800——
2019-06-06$80.40$119.479,800——
2019-06-05$81.85$121.6212,000——
2019-06-04$80.92$120.2410,000——
2019-06-03$79.11$117.5513,500——
2019-05-31$79.75$118.5014,200——
2019-05-30$81.47$121.0612,900——
2019-05-29$81.54$121.1620,800——
2019-05-28$82.58$122.7124,700——
2019-05-24$81.22$120.6939,200——
2019-05-23$77.76$115.5550,400——
2019-05-22$79.52$118.1644,500——
2019-05-21$81.72$121.4338,900——
2019-05-20$81.50$121.1019,600——
2019-05-17$83.50$124.0718,200——
2019-05-16$85.72$127.3718,600——
2019-05-15$86.15$128.0118,200——
2019-05-14$86.60$128.6815,200——
2019-05-13$85.51$127.0653,000——
2019-05-10$85.76$127.4345,000——
2019-05-09$84.24$125.1730,100——
2019-05-08$82.96$123.2731,200——
2019-05-07$82.47$122.5425,400——
2019-05-06$81.55$121.1823,100——
2019-05-03$83.60$124.2213,600——
2019-05-02$83.03$123.3811,800——
2019-05-01$84.20$125.1119,700——
2019-04-30$84.40$125.4130,500——
2019-04-29$85.00$126.306,700——
2019-04-26$85.00$126.3041,000——
2019-04-25$85.05$126.388,000——
2019-04-24$85.69$127.3312,400——
2019-04-23$87.50$130.0215,600——
2019-04-22$86.30$128.247,900——
2019-04-18$86.24$128.1512,200——
2019-04-17$84.96$126.2415,200——
2019-04-16$85.28$126.725,900——
2019-04-15$86.01$127.8012,200——
2019-04-12$86.60$128.6811,500——
2019-04-11$85.15$126.5313,400——
2019-04-10$85.92$127.678,500——
2019-04-09$86.20$128.095,300——
2019-04-08$86.21$128.1012,500——
2019-04-05$85.77$127.4512,900——
2019-04-04$86.61$128.7010,600——
2019-04-03$87.50$130.0213,600——
2019-04-02$87.78$130.4312,500——
2019-04-01$88.42$131.3913,300——
2019-03-29$88.25$131.1317,500——
2019-03-28$87.71$130.3310,400——
2019-03-27$86.13$127.988,400——
2019-03-26$84.78$125.9815,500——
2019-03-25$83.98$124.797,600——
2019-03-22$80.49$119.609,500——
2019-03-21$83.83$124.564,300——
2019-03-20$84.59$125.694,800——
2019-03-19$84.05$124.895,100——
2019-03-18$83.72$124.4014,600——
2019-03-15$86.76$128.9218,400——
2019-03-14$85.00$126.307,500——
2019-03-13$85.23$126.248,900——
2019-03-12$85.70$126.935,100——
2019-03-11$85.70$126.9313,100——
2019-03-08$87.72$129.9216,400——
2019-03-07$87.56$129.6912,500——
2019-03-06$87.46$129.5417,000——
2019-03-05$88.49$131.073,800——
2019-03-04$87.80$130.0410,900——
2019-03-01$88.82$131.558,200——
2019-02-28$84.88$125.728,700——
2019-02-27$85.68$126.9012,200——
2019-02-26$87.05$128.934,800——
2019-02-25$88.00$130.3414,000——
2019-02-22$88.98$131.794,200——
2019-02-21$89.78$132.988,300——
2019-02-20$90.80$134.495,200——
2019-02-19$90.80$134.499,200——
2019-02-15$89.42$132.4422,000——
2019-02-14$90.76$134.437,700——
2019-02-13$91.49$135.519,100——
2019-02-12$91.55$135.6013,900——
2019-02-11$95.17$140.963,700——
2019-02-08$93.82$138.9613,800——
2019-02-07$91.84$136.034,900——
2019-02-06$93.28$138.1614,800——
2019-02-05$98.47$145.855,000——
2019-02-04$99.20$146.9312,300——
2019-02-01$96.85$143.4516,100——
2019-01-31$93.94$139.146,100——
2019-01-30$93.71$138.808,100——
2019-01-29$90.21$133.615,900——
2019-01-28$91.09$134.9214,600——
2019-01-25$92.20$136.566,800——
2019-01-24$88.60$131.2310,600——
2019-01-23$87.09$128.9922,000——
2019-01-22$84.10$124.5612,800——
2019-01-18$86.32$127.8512,400——
2019-01-17$86.49$128.107,800——
2019-01-16$84.66$125.396,600——
2019-01-15$84.69$125.4417,400——
2019-01-14$83.22$123.2615,400——
2019-01-11$84.60$125.304,900——
2019-01-10$84.17$124.674,000——
2019-01-09$84.51$125.174,900——
2019-01-08$84.48$125.1314,600——
2019-01-07$84.10$124.5613,500——
2019-01-04$84.80$125.6023,000——
2019-01-03$84.05$124.4912,400——
2019-01-02$84.77$125.5626,300——