U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 13,924 Value ($000) $1,087 Avg Close $81.15 Range $66.67 - $93.50

Q3 2025

Shares 13,937 Value ($000) $1,184 Avg Close $80.11 Range $69.80 - $89.06

Q2 2025

Shares 13,936 Value ($000) $1,090 Avg Close $73.71 Range $62.77 - $81.19

Q1 2025

Shares 14,091 Value ($000) $1,020 Avg Close $83.90 Range $69.99 - $91.97

Q4 2024

Shares 14,091 Value ($000) $1,250 Avg Close $89.11 Range $76.18 - $101.20

Q3 2024

Shares 14,240 Value ($000) $1,205 Avg Close $88.73 Range $79.21 - $100.84

Q2 2024

Shares 14,698 Value ($000) $1,358 Avg Close $101.14 Range $91.07 - $113.63

Q1 2024

Shares 14,978 Value ($000) $1,691 Avg Close $99.84 Range $91.69 - $113.21

Q4 2023

Shares 15,795 Value ($000) $1,471 Avg Close $88.04 Range $78.08 - $96.41

Q3 2023

Shares 16,252 Value ($000) $1,491 Avg Close $107.41 Range $91.64 - $124.11

Q2 2023

Shares 17,277 Value ($000) $2,097 Avg Close $107.82 Range $92.58 - $122.04

Q1 2023

Shares 16,201 Value ($000) $1,586 Avg Close $95.42 Range $78.25 - $104.83

Q4 2022

Shares 16,447 Value ($000) $1,333 Avg Close $83.89 Range $76.25 - $91.83

Q3 2022

Shares 16,255 Value ($000) $1,236 Avg Close $96.16 Range $73.30 - $131.50

Q2 2022

Shares 16,481 Value ($000) $1,800 Avg Close $106.18 Range $97.66 - $114.82

Q1 2022

Shares 16,394 Value ($000) $1,630 Avg Close $95.37 Range $88.88 - $103.00

Q4 2021

Shares 17,905 Value ($000) $1,711 Avg Close $100.25 Range $84.43 - $116.01

Q3 2021

Shares 17,406 Value ($000) $1,925 Avg Close $113.95 Range $98.03 - $123.38

Q2 2021

Shares 17,617 Value ($000) $2,041 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 19,118 Value ($000) $1,990 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 19,118 Value ($000) $2,299 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 19,278 Value ($000) $1,675 Avg Close $86.04 Range $72.65 - $95.00

Q2 2020

Shares 19,278 Value ($000) $1,562 Avg Close $72.94 Range $53.81 - $90.81

Q1 2020

Shares 18,982 Value ($000) $1,310 Avg Close $105.45 Range $45.13 - $134.11

Q4 2019

Shares 19,196 Value ($000) $2,195 Avg Close $124.51 Range $110.68 - $148.48

Q3 2019

Shares 19,584 Value ($000) $2,557 Avg Close $130.21 Range $119.68 - $138.58

Q2 2019

Shares 19,350 Value ($000) $2,372 Avg Close $114.89 Range $103.42 - $122.70

Q1 2019

Shares 19,090 Value ($000) $2,005 Avg Close $107.49 Range $99.02 - $115.00

Q4 2018

Shares 19,514 Value ($000) $1,997 Avg Close $111.02 Range $98.69 - $122.24

Q3 2018

Shares 19,074 Value ($000) $2,262 Avg Close $112.96 Range $95.50 - $129.65

Q2 2018

Shares 19,388 Value ($000) $1,861 Avg Close $92.75 Range $80.80 - $101.75

Q1 2018

Shares 18,437 Value ($000) $1,499 Avg Close $77.50 Range $71.70 - $87.50

Q4 2017

Shares 19,080 Value ($000) $1,378 Avg Close $68.22 Range $61.65 - $73.65

Q3 2017

Shares 19,410 Value ($000) $1,193 Avg Close $60.91 Range $56.50 - $66.80

Q2 2017

Shares 21,464 Value ($000) $1,296 Avg Close $63.88 Range $59.24 - $68.10

Q1 2017

Shares 23,883 Value ($000) $1,560 Avg Close $70.88 Range $62.60 - $78.00

Q4 2016

Shares 24,983 Value ($000) $1,754 Avg Close $63.60 Range $51.96 - $72.65

Q3 2016

Shares 25,683 Value ($000) $1,610 Avg Close $61.67 Range $57.76 - $64.89

Q2 2016

Shares 25,383 Value ($000) $1,528 Avg Close $54.82 Range $46.39 - $61.31

Q1 2016

Shares 26,312 Value ($000) $1,308 Avg Close $49.71 Range $45.62 - $54.35

Q4 2015

Shares 22,945 Value ($000) $1,232 Avg Close $50.11 Range $43.18 - $55.75

Q3 2015

Shares 22,645 Value ($000) $1,017 Avg Close $49.86 Range $42.59 - $56.37

Q2 2015

Shares 22,645 Value ($000) $1,240 Avg Close $49.53 Range $43.13 - $55.22

Q1 2015

Shares 22,279 Value ($000) $1,058 Avg Close $42.52 Range $38.17 - $50.79

Q4 2014

Shares 22,679 Value ($000) $952 Avg Close $39.35 Range $34.00 - $44.00

Q3 2014

Shares 22,583 Value ($000) $799 Avg Close $35.35 Range $33.21 - $37.19

Q2 2014

Shares 22,255 Value ($000) $761 Avg Close $32.28 Range $29.56 - $35.23

Q1 2014

Shares 21,855 Value ($000) $756 Avg Close $33.19 Range $30.16 - $37.25

Q4 2013

Shares 21,855 Value ($000) $771 Avg Close $32.74 Range $29.16 - $35.84

Q3 2013

Shares 21,655 Value ($000) $673 Avg Close $29.52 Range $26.91 - $32.15

Q2 2013

Shares 21,031 Value ($000) $581 Avg Close $26.44 Range $22.84 - $31.56

Q1 2013

Shares 20,500 Value ($000) $550 Avg Close $25.14 Range $22.80 - $28.24

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,924	$1,087	$81.15	$66.67 - $93.50
Q3 2025	13,937	$1,184	$80.11	$69.80 - $89.06
Q2 2025	13,936	$1,090	$73.71	$62.77 - $81.19
Q1 2025	14,091	$1,020	$83.90	$69.99 - $91.97
Q4 2024	14,091	$1,250	$89.11	$76.18 - $101.20
Q3 2024	14,240	$1,205	$88.73	$79.21 - $100.84
Q2 2024	14,698	$1,358	$101.14	$91.07 - $113.63
Q1 2024	14,978	$1,691	$99.84	$91.69 - $113.21
Q4 2023	15,795	$1,471	$88.04	$78.08 - $96.41
Q3 2023	16,252	$1,491	$107.41	$91.64 - $124.11
Q2 2023	17,277	$2,097	$107.82	$92.58 - $122.04
Q1 2023	16,201	$1,586	$95.42	$78.25 - $104.83
Q4 2022	16,447	$1,333	$83.89	$76.25 - $91.83
Q3 2022	16,255	$1,236	$96.16	$73.30 - $131.50
Q2 2022	16,481	$1,800	$106.18	$97.66 - $114.82
Q1 2022	16,394	$1,630	$95.37	$88.88 - $103.00
Q4 2021	17,905	$1,711	$100.25	$84.43 - $116.01
Q3 2021	17,406	$1,925	$113.95	$98.03 - $123.38
Q2 2021	17,617	$2,041	$114.90	$102.80 - $121.77
Q1 2021	19,118	$1,990	$124.36	$102.75 - $143.67
Q4 2020	19,118	$2,299	$100.90	$74.79 - $124.64
Q3 2020	19,278	$1,675	$86.04	$72.65 - $95.00
Q2 2020	19,278	$1,562	$72.94	$53.81 - $90.81
Q1 2020	18,982	$1,310	$105.45	$45.13 - $134.11
Q4 2019	19,196	$2,195	$124.51	$110.68 - $148.48
Q3 2019	19,584	$2,557	$130.21	$119.68 - $138.58
Q2 2019	19,350	$2,372	$114.89	$103.42 - $122.70
Q1 2019	19,090	$2,005	$107.49	$99.02 - $115.00
Q4 2018	19,514	$1,997	$111.02	$98.69 - $122.24
Q3 2018	19,074	$2,262	$112.96	$95.50 - $129.65
Q2 2018	19,388	$1,861	$92.75	$80.80 - $101.75
Q1 2018	18,437	$1,499	$77.50	$71.70 - $87.50
Q4 2017	19,080	$1,378	$68.22	$61.65 - $73.65
Q3 2017	19,410	$1,193	$60.91	$56.50 - $66.80
Q2 2017	21,464	$1,296	$63.88	$59.24 - $68.10
Q1 2017	23,883	$1,560	$70.88	$62.60 - $78.00
Q4 2016	24,983	$1,754	$63.60	$51.96 - $72.65
Q3 2016	25,683	$1,610	$61.67	$57.76 - $64.89
Q2 2016	25,383	$1,528	$54.82	$46.39 - $61.31
Q1 2016	26,312	$1,308	$49.71	$45.62 - $54.35
Q4 2015	22,945	$1,232	$50.11	$43.18 - $55.75
Q3 2015	22,645	$1,017	$49.86	$42.59 - $56.37
Q2 2015	22,645	$1,240	$49.53	$43.13 - $55.22
Q1 2015	22,279	$1,058	$42.52	$38.17 - $50.79
Q4 2014	22,679	$952	$39.35	$34.00 - $44.00
Q3 2014	22,583	$799	$35.35	$33.21 - $37.19
Q2 2014	22,255	$761	$32.28	$29.56 - $35.23
Q1 2014	21,855	$756	$33.19	$30.16 - $37.25
Q4 2013	21,855	$771	$32.74	$29.16 - $35.84
Q3 2013	21,655	$673	$29.52	$26.91 - $32.15
Q2 2013	21,031	$581	$26.44	$22.84 - $31.56
Q1 2013	20,500	$550	$25.14	$22.80 - $28.24