NYSE:UCB | Historical Stock Price | UNITED COMMUNITY BANKS 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
2002-03-21 to 2026-09-04
Data captured

Stock Price Chart

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

$6.12$12.08$23.86$47.12$93.05$183.772002-03-212026-08-27

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$30.88$36.60530,900——
2019-12-30$30.94$36.67429,300——
2019-12-27$30.92$36.64703,700——
2019-12-26$31.11$36.87638,800——
2019-12-24$30.85$36.56144,300——
2019-12-23$30.90$36.62379,900——
2019-12-20$30.67$36.352,150,800——
2019-12-19$30.78$36.48535,700——
2019-12-18$30.55$36.21777,600——
2019-12-17$31.08$36.83399,600——
2019-12-16$30.93$36.66543,600——
2019-12-13$30.99$36.73216,300——
2019-12-12$31.33$36.92406,500——
2019-12-11$30.68$36.15260,400——
2019-12-10$30.78$36.27234,900——
2019-12-09$30.83$36.33356,000——
2019-12-06$31.10$36.65254,700——
2019-12-05$30.96$36.48312,500——
2019-12-04$30.80$36.29242,300——
2019-12-03$30.46$35.89229,700——
2019-12-02$30.64$36.10322,700——
2019-11-29$31.00$36.53123,900——
2019-11-27$31.01$36.54339,600——
2019-11-26$30.69$36.16302,200——
2019-11-25$31.13$36.68515,000——
2019-11-22$30.80$36.29368,000——
2019-11-21$30.83$36.33324,600——
2019-11-20$31.06$36.60259,700——
2019-11-19$31.37$36.96195,000——
2019-11-18$31.26$36.83224,400——
2019-11-15$31.48$37.09482,800——
2019-11-14$31.39$36.99299,800——
2019-11-13$31.15$36.71181,200——
2019-11-12$31.45$37.06175,000——
2019-11-11$31.29$36.87189,700——
2019-11-08$31.40$37.00361,500——
2019-11-07$31.11$36.66214,500——
2019-11-06$30.76$36.25227,500——
2019-11-05$31.13$36.68228,900——
2019-11-04$30.99$36.52336,600——
2019-11-01$30.47$35.90227,200——
2019-10-31$30.21$35.60260,300——
2019-10-30$30.69$36.16214,100——
2019-10-29$30.99$36.52282,700——
2019-10-28$30.91$36.42441,800——
2019-10-25$30.34$35.75312,200——
2019-10-24$30.41$35.83271,800——
2019-10-23$30.41$35.83396,900——
2019-10-22$29.33$34.56370,900——
2019-10-21$29.17$34.37308,900——
2019-10-18$28.83$33.97389,000——
2019-10-17$28.55$33.64397,800——
2019-10-16$28.10$33.11213,800——
2019-10-15$28.19$33.22218,300——
2019-10-14$27.94$32.92148,700——
2019-10-11$27.98$32.97401,800——
2019-10-10$27.61$32.53302,000——
2019-10-09$27.44$32.33214,700——
2019-10-08$27.47$32.37430,400——
2019-10-07$28.31$33.36420,700——
2019-10-04$28.00$32.99274,900——
2019-10-03$27.56$32.47265,500——
2019-10-02$27.45$32.35315,400——
2019-10-01$27.76$32.71741,800——
2019-09-30$28.35$33.41418,500——
2019-09-27$28.62$33.72513,500——
2019-09-26$28.20$33.23556,900——
2019-09-25$28.22$33.25384,300——
2019-09-24$27.22$32.07331,000——
2019-09-23$27.80$32.76294,300——
2019-09-20$27.60$32.521,169,400——
2019-09-19$27.44$32.33341,700——
2019-09-18$27.76$32.71368,200——
2019-09-17$27.70$32.64241,700——
2019-09-16$27.93$32.91337,400——
2019-09-13$28.01$33.01366,600——
2019-09-12$27.53$32.44548,500——
2019-09-11$28.22$33.05430,800——
2019-09-10$27.60$32.33361,500——
2019-09-09$26.92$31.53327,700——
2019-09-06$26.25$30.75237,900——
2019-09-05$26.47$31.00329,700——
2019-09-04$25.83$30.25183,100——
2019-09-03$25.82$30.24466,500——
2019-08-30$26.41$30.93453,200——
2019-08-29$26.69$31.26587,200——
2019-08-28$26.01$30.46166,500——
2019-08-27$25.69$30.09439,000——
2019-08-26$25.94$30.38232,500——
2019-08-23$25.70$30.10291,600——
2019-08-22$26.65$31.21190,500——
2019-08-21$26.60$31.15202,700——
2019-08-20$26.62$31.18201,000——
2019-08-19$26.98$31.60192,000——
2019-08-16$26.71$31.28255,200——
2019-08-15$25.74$30.15190,900——
2019-08-14$25.93$30.37311,500——
2019-08-13$26.88$31.48254,400——
2019-08-12$26.65$31.21167,100——
2019-08-09$27.11$31.75210,600——
2019-08-08$27.22$31.88293,700——
2019-08-07$26.59$31.14586,400——
2019-08-06$26.84$31.44309,100——
2019-08-05$26.45$30.98423,400——
2019-08-02$27.24$31.90529,400——
2019-08-01$27.27$31.94424,100——
2019-07-31$28.70$33.61480,700——
2019-07-30$28.69$33.60363,200——
2019-07-29$28.45$33.32390,000——
2019-07-26$29.17$34.17391,800——
2019-07-25$28.62$33.52444,600——
2019-07-24$29.01$33.98830,900——
2019-07-23$28.08$32.89316,600——
2019-07-22$27.77$32.53287,400——
2019-07-19$27.97$32.76372,100——
2019-07-18$27.85$32.62256,600——
2019-07-17$27.51$32.22296,400——
2019-07-16$27.72$32.47234,700——
2019-07-15$27.70$32.44354,000——
2019-07-12$28.41$33.27249,800——
2019-07-11$28.10$32.91258,900——
2019-07-10$27.96$32.75233,800——
2019-07-09$28.22$33.05314,600——
2019-07-08$28.04$32.84548,900——
2019-07-05$28.62$33.52352,900——
2019-07-03$28.30$33.15170,400——
2019-07-02$28.33$33.18316,800——
2019-07-01$28.57$33.46306,400——
2019-06-28$28.56$33.45645,800——
2019-06-27$28.17$32.99354,700——
2019-06-26$27.65$32.38576,400——
2019-06-25$27.63$32.36715,600——
2019-06-24$27.42$32.12469,700——
2019-06-21$27.58$32.30757,400——
2019-06-20$27.31$31.99488,800——
2019-06-19$27.30$31.97344,900——
2019-06-18$27.69$32.43340,300——
2019-06-17$27.27$31.94494,100——
2019-06-14$27.48$32.19371,600——
2019-06-13$27.28$31.95429,400——
2019-06-12$27.42$31.92274,200——
2019-06-11$27.55$32.07307,000——
2019-06-10$27.44$31.94310,200——
2019-06-07$27.28$31.75383,400——
2019-06-06$27.73$32.28393,300——
2019-06-05$27.70$32.24241,800——
2019-06-04$27.90$32.47376,800——
2019-06-03$26.87$31.28439,700——
2019-05-31$26.51$30.86436,200——
2019-05-30$26.74$31.12414,300——
2019-05-29$27.14$31.59346,900——
2019-05-28$26.87$31.28322,700——
2019-05-24$27.19$31.65284,000——
2019-05-23$26.76$31.15284,400——
2019-05-22$27.45$31.95322,600——
2019-05-21$27.67$32.21178,000——
2019-05-20$27.37$31.86126,400——
2019-05-17$27.34$31.82270,800——
2019-05-16$27.69$32.23276,400——
2019-05-15$27.33$31.81357,100——
2019-05-14$27.57$32.09234,900——
2019-05-13$27.10$31.54620,200——
2019-05-10$28.01$32.60224,300——
2019-05-09$27.92$32.50251,000——
2019-05-08$27.96$32.54330,900——
2019-05-07$28.18$32.80344,200——
2019-05-06$28.72$33.43311,200——
2019-05-03$28.73$33.44403,600——
2019-05-02$28.56$33.24358,500——
2019-05-01$27.98$32.57788,100——
2019-04-30$28.08$32.68490,300——
2019-04-29$28.40$33.06462,000——
2019-04-26$28.23$32.86410,900——
2019-04-25$28.10$32.71646,600——
2019-04-24$27.90$32.47740,100——
2019-04-23$27.06$31.50611,100——
2019-04-22$26.35$30.67638,600——
2019-04-18$26.41$30.74432,800——
2019-04-17$26.81$31.21574,300——
2019-04-16$26.65$31.02387,100——
2019-04-15$26.03$30.30233,000——
2019-04-12$26.60$30.96461,200——
2019-04-11$26.28$30.59195,700——
2019-04-10$26.26$30.57325,000——
2019-04-09$26.12$30.40628,500——
2019-04-08$26.67$31.04617,400——
2019-04-05$26.45$30.79608,000——
2019-04-04$26.37$30.69734,300——
2019-04-03$25.87$30.11391,100——
2019-04-02$25.71$29.93509,800——
2019-04-01$25.80$30.03642,500——
2019-03-29$24.93$29.02687,300——
2019-03-28$24.97$29.06368,700——
2019-03-27$24.51$28.53530,700——
2019-03-26$24.17$28.13516,400——
2019-03-25$23.41$27.25510,900——
2019-03-22$23.56$27.421,069,200——
2019-03-21$24.90$28.98802,900——
2019-03-20$24.95$29.04548,200——
2019-03-19$25.64$29.84496,400——
2019-03-18$26.58$30.94337,300——
2019-03-15$26.47$30.81763,700——
2019-03-14$26.33$30.65374,500——
2019-03-13$26.37$30.51503,400——
2019-03-12$26.23$30.35480,100——
2019-03-11$26.23$30.35348,000——
2019-03-08$25.89$29.95321,100——
2019-03-07$25.88$29.94611,600——
2019-03-06$26.49$30.65821,700——
2019-03-05$27.60$31.93224,600——
2019-03-04$27.72$32.07468,400——
2019-03-01$27.87$32.24532,400——
2019-02-28$27.69$32.03458,700——
2019-02-27$28.16$32.58314,300——
2019-02-26$27.88$32.25438,800——
2019-02-25$28.54$33.02490,600——
2019-02-22$29.02$33.57668,100——
2019-02-21$29.31$33.91437,200——
2019-02-20$29.42$34.04895,900——
2019-02-19$29.19$33.77589,500——
2019-02-15$28.60$33.09479,200——
2019-02-14$28.03$32.43349,000——
2019-02-13$28.24$32.67252,100——
2019-02-12$28.06$32.46521,000——
2019-02-11$28.21$32.64360,900——
2019-02-08$27.79$32.15346,900——
2019-02-07$27.80$32.16612,700——
2019-02-06$27.32$31.61718,500——
2019-02-05$26.56$30.73487,200——
2019-02-04$26.27$30.39401,900——
2019-02-01$26.06$30.15280,300——
2019-01-31$25.72$29.76469,600——
2019-01-30$26.07$30.16331,500——
2019-01-29$26.15$30.25512,500——
2019-01-28$26.39$30.53616,500——
2019-01-25$26.32$30.45431,700——
2019-01-24$25.94$30.01623,600——
2019-01-23$25.96$30.031,097,600——
2019-01-22$24.52$28.37719,400——
2019-01-18$24.69$28.56452,500——
2019-01-17$24.50$28.34523,900——
2019-01-16$24.26$28.07478,300——
2019-01-15$23.61$27.31397,800——
2019-01-14$23.86$27.60497,400——
2019-01-11$23.56$27.26505,800——
2019-01-10$23.33$26.99287,600——
2019-01-09$23.43$27.11233,600——
2019-01-08$23.10$26.72472,200——
2019-01-07$23.00$26.61523,700——
2019-01-04$22.86$26.45440,300——
2019-01-03$22.11$25.58513,600——
2019-01-02$21.87$25.30390,200——