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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$84.30$128.018,200——
2020-12-30$83.95$127.4811,300——
2020-12-29$82.51$125.296,600——
2020-12-28$85.15$129.307,200——
2020-12-24$85.45$129.751,900——
2020-12-23$85.60$129.986,600——
2020-12-22$86.70$131.658,000——
2020-12-21$85.46$129.779,500——
2020-12-18$88.20$133.9332,700——
2020-12-17$88.49$134.374,800——
2020-12-16$88.40$134.237,800——
2020-12-15$89.64$136.125,200——
2020-12-14$88.65$134.616,600——
2020-12-11$91.25$138.135,900——
2020-12-10$92.53$140.075,700——
2020-12-09$92.51$140.0416,700——
2020-12-08$94.40$142.9018,000——
2020-12-07$91.17$138.016,000——
2020-12-04$90.51$137.018,900——
2020-12-03$88.30$133.666,300——
2020-12-02$87.46$132.396,000——
2020-12-01$87.55$132.5323,600——
2020-11-30$86.33$130.6811,900——
2020-11-27$90.45$136.926,700——
2020-11-25$89.75$135.868,300——
2020-11-24$88.85$134.5013,900——
2020-11-23$86.51$130.9510,600——
2020-11-20$85.78$129.8512,100——
2020-11-19$84.44$127.829,000——
2020-11-18$83.08$125.765,400——
2020-11-17$82.30$124.585,400——
2020-11-16$83.40$126.2515,000——
2020-11-13$82.26$124.525,200——
2020-11-12$82.95$125.578,800——
2020-11-11$85.00$128.6719,000——
2020-11-10$86.00$130.1811,200——
2020-11-09$82.70$125.1910,100——
2020-11-06$81.25$122.998,900——
2020-11-05$83.15$125.878,300——
2020-11-04$85.01$128.685,100——
2020-11-03$86.96$131.6424,200——
2020-11-02$83.70$126.703,800——
2020-10-30$83.00$125.6410,600——
2020-10-29$82.04$124.198,900——
2020-10-28$81.51$123.3916,700——
2020-10-27$84.00$127.157,300——
2020-10-26$84.40$127.765,400——
2020-10-23$84.92$128.556,800——
2020-10-22$84.00$127.156,200——
2020-10-21$84.62$128.0913,900——
2020-10-20$83.98$127.125,500——
2020-10-19$82.74$125.258,000——
2020-10-16$82.62$125.076,700——
2020-10-15$82.65$125.1122,400——
2020-10-14$81.00$122.6126,900——
2020-10-13$82.14$124.3410,100——
2020-10-12$84.04$127.229,000——
2020-10-09$83.20$125.947,800——
2020-10-08$81.73$123.729,100——
2020-10-07$82.80$125.3415,300——
2020-10-06$82.52$124.9113,000——
2020-10-05$80.88$122.4315,600——
2020-10-02$79.83$120.848,800——
2020-10-01$79.35$120.126,500——
2020-09-30$79.87$120.9012,700——
2020-09-29$80.95$122.541,200——
2020-09-28$81.03$122.669,300——
2020-09-25$81.10$122.766,300——
2020-09-24$78.22$118.415,600——
2020-09-23$78.32$118.566,300——
2020-09-22$78.50$118.8311,900——
2020-09-21$78.85$119.3612,000——
2020-09-18$81.56$123.4634,100——
2020-09-17$79.60$120.492,800——
2020-09-16$79.85$120.8716,600——
2020-09-15$78.79$119.275,700——
2020-09-14$79.76$120.745,100——
2020-09-11$78.61$118.5720,900——
2020-09-10$79.12$119.3410,900——
2020-09-09$80.38$121.2413,900——
2020-09-08$81.35$122.7012,000——
2020-09-04$83.70$126.2520,300——
2020-09-03$84.27$127.1120,800——
2020-09-02$84.49$127.448,200——
2020-09-01$82.60$124.593,500——
2020-08-31$82.15$123.9110,200——
2020-08-28$83.80$126.404,700——
2020-08-27$82.31$124.156,800——
2020-08-26$83.23$125.547,200——
2020-08-25$84.76$127.854,400——
2020-08-24$83.50$125.951,800——
2020-08-21$82.92$125.079,300——
2020-08-20$84.39$127.297,600——
2020-08-19$83.23$125.544,200——
2020-08-18$82.90$125.047,100——
2020-08-17$84.40$127.313,800——
2020-08-14$83.76$126.345,900——
2020-08-13$84.89$128.044,700——
2020-08-12$84.15$126.938,000——
2020-08-11$82.28$124.116,800——
2020-08-10$80.50$121.425,800——
2020-08-07$80.70$121.7210,800——
2020-08-06$80.77$121.838,400——
2020-08-05$80.77$121.837,300——
2020-08-04$81.04$122.248,500——
2020-08-03$80.82$121.9113,900——
2020-07-31$81.50$122.9318,900——
2020-07-30$81.21$122.4917,300——
2020-07-29$83.60$126.1020,700——
2020-07-28$83.09$125.338,500——
2020-07-27$88.24$133.107,400——
2020-07-24$84.72$127.797,500——
2020-07-23$86.02$129.7519,900——
2020-07-22$87.96$132.6715,300——
2020-07-21$92.62$139.705,600——
2020-07-20$88.89$134.086,600——
2020-07-17$88.00$132.7413,000——
2020-07-16$83.31$125.6611,700——
2020-07-15$86.31$130.1912,300——
2020-07-14$84.30$127.1526,300——
2020-07-13$82.40$124.2923,600——
2020-07-10$82.88$125.018,100——
2020-07-09$83.45$125.8711,300——
2020-07-08$85.93$129.6112,300——
2020-07-07$85.52$128.998,600——
2020-07-06$88.22$133.0721,700——
2020-07-02$86.38$130.2921,300——
2020-07-01$88.75$133.8710,000——
2020-06-30$88.62$133.6719,800——
2020-06-29$90.14$135.9618,800——
2020-06-26$86.55$130.55186,200——
2020-06-25$95.15$143.5229,900——
2020-06-24$100.50$151.5962,000——
2020-06-23$100.48$151.5631,200——
2020-06-22$100.00$150.8426,600——
2020-06-19$100.18$151.1134,600——
2020-06-18$96.28$145.2216,800——
2020-06-17$96.48$145.537,900——
2020-06-16$98.41$148.447,100——
2020-06-15$95.95$144.3012,200——
2020-06-12$91.02$136.898,200——
2020-06-11$92.06$138.4510,400——
2020-06-10$99.42$149.5213,600——
2020-06-09$102.68$154.436,600——
2020-06-08$102.69$154.4415,800——
2020-06-05$106.28$159.8421,000——
2020-06-04$105.94$159.3314,600——
2020-06-03$106.20$159.7219,600——
2020-06-02$102.41$154.0221,900——
2020-06-01$98.80$148.598,400——
2020-05-29$99.48$149.614,200——
2020-05-28$100.16$150.647,900——
2020-05-27$96.75$145.5117,100——
2020-05-26$90.64$136.328,100——
2020-05-22$91.32$137.342,800——
2020-05-21$89.40$134.457,400——
2020-05-20$89.90$135.218,600——
2020-05-19$86.50$130.0913,300——
2020-05-18$89.94$135.2717,000——
2020-05-15$85.28$128.2610,900——
2020-05-14$81.40$122.427,500——
2020-05-13$82.10$123.477,300——
2020-05-12$82.36$123.8710,900——
2020-05-11$83.65$125.8112,700——
2020-05-08$86.20$129.647,900——
2020-05-07$80.26$120.719,000——
2020-05-06$80.00$120.325,800——
2020-05-05$81.12$122.004,700——
2020-05-04$82.80$124.535,700——
2020-05-01$81.73$122.929,800——
2020-04-30$83.00$124.837,600——
2020-04-29$89.25$134.2312,900——
2020-04-28$85.46$128.536,600——
2020-04-27$85.59$128.727,800——
2020-04-24$80.26$120.718,500——
2020-04-23$81.99$123.318,900——
2020-04-22$81.76$122.966,600——
2020-04-21$81.40$122.4210,900——
2020-04-20$82.26$123.725,100——
2020-04-17$88.00$132.359,000——
2020-04-16$82.00$123.3212,300——
2020-04-15$82.30$123.789,700——
2020-04-14$83.44$125.4915,700——
2020-04-13$90.05$135.4310,000——
2020-04-09$88.70$133.4014,200——
2020-04-08$84.32$126.8128,700——
2020-04-07$80.40$120.9218,400——
2020-04-06$82.52$124.1120,600——
2020-04-03$78.89$118.6517,800——
2020-04-02$88.59$133.2420,000——
2020-04-01$78.00$117.319,500——
2020-03-31$94.05$141.4538,200——
2020-03-30$89.48$134.5711,200——
2020-03-27$78.93$118.718,600——
2020-03-26$82.50$124.0830,500——
2020-03-25$79.39$119.4016,500——
2020-03-24$77.94$117.2239,700——
2020-03-23$80.10$120.4713,300——
2020-03-20$77.05$115.8841,600——
2020-03-19$80.70$121.3729,800——
2020-03-18$78.47$118.0245,700——
2020-03-17$81.01$121.8455,500——
2020-03-16$80.21$120.6325,200——
2020-03-13$87.24$131.2011,500——
2020-03-12$88.80$133.5514,500——
2020-03-11$88.50$132.687,600——
2020-03-10$85.89$128.7725,100——
2020-03-09$83.26$124.8224,600——
2020-03-06$86.00$128.9319,500——
2020-03-05$82.70$123.9810,900——
2020-03-04$84.60$126.8312,100——
2020-03-03$84.05$126.0127,900——
2020-03-02$86.06$129.0216,400——
2020-02-28$87.40$131.0311,100——
2020-02-27$90.05$135.0010,400——
2020-02-26$93.89$140.763,000——
2020-02-25$95.10$142.5717,100——
2020-02-24$95.60$143.328,200——
2020-02-21$96.93$145.3210,600——
2020-02-20$96.10$144.0711,200——
2020-02-19$95.61$143.3412,500——
2020-02-18$94.25$141.304,000——
2020-02-14$93.40$140.021,300——
2020-02-13$93.20$139.725,600——
2020-02-12$93.12$139.606,700——
2020-02-11$91.56$137.274,300——
2020-02-10$90.65$135.908,800——
2020-02-07$90.10$135.089,500——
2020-02-06$91.30$136.887,900——
2020-02-05$91.28$136.8511,100——
2020-02-04$89.81$134.6410,600——
2020-02-03$90.86$136.227,100——
2020-01-31$92.07$138.0314,700——
2020-01-30$100.55$150.7416,300——
2020-01-29$104.25$156.2932,100——
2020-01-28$105.33$157.9113,000——
2020-01-27$103.66$155.416,800——
2020-01-24$103.50$155.177,700——
2020-01-23$103.30$154.879,200——
2020-01-22$104.38$156.4915,300——
2020-01-21$104.39$156.503,300——
2020-01-17$105.24$157.7812,700——
2020-01-16$105.35$157.9413,400——
2020-01-15$98.50$147.6712,600——
2020-01-14$100.40$150.526,600——
2020-01-13$100.58$150.798,900——
2020-01-10$100.49$150.6510,100——
2020-01-09$102.59$153.8010,100——
2020-01-08$102.69$153.9510,800——
2020-01-07$104.89$157.258,900——
2020-01-06$106.66$159.907,000——
2020-01-03$108.52$162.698,500——
2020-01-02$106.76$160.055,800——