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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.44$34.97267,600——
2020-12-30$28.26$34.75344,800——
2020-12-29$27.93$34.34343,600——
2020-12-28$28.76$35.36419,600——
2020-12-24$28.71$35.30219,200——
2020-12-23$28.38$34.90477,000——
2020-12-22$27.83$34.22510,100——
2020-12-21$28.06$34.50485,600——
2020-12-18$28.01$34.442,923,900——
2020-12-17$27.90$34.31637,900——
2020-12-16$27.96$34.38484,300——
2020-12-15$27.82$34.21554,600——
2020-12-14$27.45$33.75608,100——
2020-12-11$27.05$33.04326,800——
2020-12-10$26.86$32.81320,600——
2020-12-09$26.75$32.67320,200——
2020-12-08$26.50$32.37197,600——
2020-12-07$26.39$32.23213,800——
2020-12-04$26.35$32.19268,200——
2020-12-03$25.49$31.13434,000——
2020-12-02$25.39$31.01276,600——
2020-12-01$24.82$30.32360,400——
2020-11-30$23.91$29.20472,000——
2020-11-27$25.31$30.91116,800——
2020-11-25$25.76$31.46335,200——
2020-11-24$26.54$32.42399,900——
2020-11-23$25.15$30.72580,700——
2020-11-20$24.75$30.23271,900——
2020-11-19$24.97$30.50216,900——
2020-11-18$25.08$30.63426,900——
2020-11-17$25.83$31.55453,600——
2020-11-16$25.78$31.49415,300——
2020-11-13$24.21$29.57291,900——
2020-11-12$23.50$28.70494,400——
2020-11-11$24.21$29.57505,400——
2020-11-10$25.44$31.07685,200——
2020-11-09$25.10$30.66670,200——
2020-11-06$21.68$26.48240,500——
2020-11-05$22.04$26.92267,400——
2020-11-04$20.91$25.54471,200——
2020-11-03$21.97$26.84400,400——
2020-11-02$21.38$26.11408,200——
2020-10-30$20.94$25.58317,000——
2020-10-29$20.74$25.33297,700——
2020-10-28$20.30$24.80382,400——
2020-10-27$20.61$25.17337,600——
2020-10-26$21.13$25.81316,500——
2020-10-23$21.32$26.04502,400——
2020-10-22$21.45$26.20676,400——
2020-10-21$19.76$24.14544,400——
2020-10-20$19.58$23.92436,900——
2020-10-19$19.06$23.28252,000——
2020-10-16$18.86$23.04271,500——
2020-10-15$18.90$23.09223,000——
2020-10-14$18.47$22.56278,600——
2020-10-13$18.76$22.91531,300——
2020-10-12$19.17$23.42455,500——
2020-10-09$19.02$23.23438,300——
2020-10-08$19.01$23.22475,900——
2020-10-07$18.61$22.73514,000——
2020-10-06$18.15$22.17578,000——
2020-10-05$18.13$22.14434,000——
2020-10-02$17.42$21.28450,800——
2020-10-01$17.03$20.80391,000——
2020-09-30$16.93$20.68590,400——
2020-09-29$16.65$20.34376,400——
2020-09-28$16.95$20.70573,000——
2020-09-25$16.42$20.06474,600——
2020-09-24$16.02$19.57707,700——
2020-09-23$15.96$19.49787,300——
2020-09-22$16.20$19.79695,200——
2020-09-21$16.42$20.06970,900——
2020-09-18$17.24$21.062,128,900——
2020-09-17$17.49$21.36576,400——
2020-09-16$17.66$21.57648,100——
2020-09-15$17.36$21.20533,900——
2020-09-14$17.75$21.68653,400——
2020-09-11$17.46$21.11411,000——
2020-09-10$17.37$21.00384,800——
2020-09-09$17.69$21.38570,000——
2020-09-08$18.10$21.881,014,700——
2020-09-04$18.77$22.69929,600——
2020-09-03$18.12$21.90794,800——
2020-09-02$18.06$21.83677,400——
2020-09-01$18.13$21.92497,400——
2020-08-31$18.12$21.90605,600——
2020-08-28$18.38$22.221,255,800——
2020-08-27$17.98$21.74792,800——
2020-08-26$17.70$21.40793,200——
2020-08-25$17.82$21.541,107,900——
2020-08-24$17.83$21.55546,200——
2020-08-21$17.36$20.99369,700——
2020-08-20$17.64$21.32404,000——
2020-08-19$18.01$21.77608,800——
2020-08-18$17.91$21.65898,300——
2020-08-17$18.29$22.11643,000——
2020-08-14$19.10$23.09916,200——
2020-08-13$18.96$22.92438,400——
2020-08-12$19.48$23.55436,100——
2020-08-11$19.77$23.90950,400——
2020-08-10$19.71$23.83565,200——
2020-08-07$19.17$23.17477,400——
2020-08-06$18.35$22.18305,100——
2020-08-05$18.34$22.17373,000——
2020-08-04$17.95$21.70359,400——
2020-08-03$18.02$21.78343,600——
2020-07-31$17.93$21.67353,800——
2020-07-30$18.31$22.13402,100——
2020-07-29$18.68$22.58696,300——
2020-07-28$18.16$21.95441,500——
2020-07-27$18.20$22.00526,100——
2020-07-24$18.67$22.57383,800——
2020-07-23$18.98$22.94392,200——
2020-07-22$18.77$22.69367,100——
2020-07-21$19.00$22.97570,900——
2020-07-20$17.66$21.35336,500——
2020-07-17$18.21$22.01256,600——
2020-07-16$18.81$22.74221,900——
2020-07-15$18.80$22.73408,400——
2020-07-14$17.74$21.45385,100——
2020-07-13$18.19$21.99311,800——
2020-07-10$17.89$21.63347,200——
2020-07-09$17.16$20.74448,200——
2020-07-08$17.82$21.54501,000——
2020-07-07$17.92$21.66498,800——
2020-07-06$18.65$22.55419,100——
2020-07-02$18.71$22.62376,600——
2020-07-01$18.95$22.91547,100——
2020-06-30$20.12$24.32504,800——
2020-06-29$19.58$23.67405,600——
2020-06-26$18.29$22.11937,700——
2020-06-25$19.36$23.40509,100——
2020-06-24$18.62$22.51331,500——
2020-06-23$19.59$23.68346,900——
2020-06-22$19.67$23.78567,000——
2020-06-19$19.94$24.101,079,300——
2020-06-18$19.97$24.14396,900——
2020-06-17$19.75$23.87532,100——
2020-06-16$20.70$25.02542,100——
2020-06-15$19.84$23.98413,800——
2020-06-12$19.64$23.74506,100——
2020-06-11$19.16$22.94648,700——
2020-06-10$21.04$25.20439,300——
2020-06-09$22.82$27.33371,800——
2020-06-08$23.27$27.87479,200——
2020-06-05$22.75$27.24738,100——
2020-06-04$21.02$25.17577,500——
2020-06-03$20.47$24.51449,400——
2020-06-02$19.24$23.04340,900——
2020-06-01$19.51$23.36572,600——
2020-05-29$19.55$23.41419,800——
2020-05-28$20.08$24.05397,200——
2020-05-27$20.84$24.96530,700——
2020-05-26$19.49$23.34545,200——
2020-05-22$17.95$21.50317,200——
2020-05-21$18.35$21.97473,300——
2020-05-20$18.35$21.97620,600——
2020-05-19$16.70$20.00475,400——
2020-05-18$17.44$20.88646,900——
2020-05-15$15.87$19.001,015,000——
2020-05-14$15.96$19.11674,900——
2020-05-13$15.86$18.99660,400——
2020-05-12$17.28$20.69912,800——
2020-05-11$18.08$21.65883,200——
2020-05-08$18.70$22.39683,600——
2020-05-07$17.65$21.141,332,200——
2020-05-06$17.63$21.11880,500——
2020-05-05$18.89$22.62475,100——
2020-05-04$19.60$23.47709,700——
2020-05-01$20.06$24.02365,900——
2020-04-30$21.15$25.33411,400——
2020-04-29$22.05$26.40464,300——
2020-04-28$20.99$25.14752,000——
2020-04-27$19.79$23.70310,500——
2020-04-24$18.23$21.83341,300——
2020-04-23$17.78$21.29451,000——
2020-04-22$17.58$21.05752,600——
2020-04-21$17.83$21.35303,200——
2020-04-20$18.43$22.07324,500——
2020-04-17$18.69$22.38357,500——
2020-04-16$17.18$20.57679,800——
2020-04-15$17.65$21.14514,100——
2020-04-14$19.31$23.12442,400——
2020-04-13$19.67$23.55374,100——
2020-04-09$20.91$25.04685,000——
2020-04-08$19.34$23.16583,400——
2020-04-07$18.63$22.31593,100——
2020-04-06$18.71$22.41392,800——
2020-04-03$17.48$20.93633,700——
2020-04-02$18.91$22.64569,500——
2020-04-01$17.82$21.34683,000——
2020-03-31$18.31$21.93529,400——
2020-03-30$18.95$22.69525,200——
2020-03-27$18.76$22.47442,100——
2020-03-26$19.42$23.26402,900——
2020-03-25$17.66$21.15721,900——
2020-03-24$17.33$20.75615,300——
2020-03-23$15.96$19.11655,100——
2020-03-20$18.40$22.031,523,300——
2020-03-19$20.47$24.511,196,800——
2020-03-18$20.49$24.541,728,400——
2020-03-17$19.73$23.63742,600——
2020-03-16$17.02$20.38722,800——
2020-03-13$19.36$23.18536,800——
2020-03-12$17.45$20.68773,100——
2020-03-11$19.15$22.70548,000——
2020-03-10$20.94$24.82822,600——
2020-03-09$18.98$22.49574,000——
2020-03-06$23.15$27.44572,900——
2020-03-05$24.04$28.49975,600——
2020-03-04$25.75$30.52692,000——
2020-03-03$25.35$30.04443,700——
2020-03-02$26.05$30.87384,100——
2020-02-28$24.77$29.36588,200——
2020-02-27$25.77$30.54533,000——
2020-02-26$26.77$31.73378,100——
2020-02-25$27.27$32.32413,700——
2020-02-24$28.21$33.43237,200——
2020-02-21$29.08$34.46474,200——
2020-02-20$29.50$34.96572,700——
2020-02-19$28.64$33.94237,900——
2020-02-18$28.39$33.65198,600——
2020-02-14$28.81$34.14146,300——
2020-02-13$29.06$34.44166,900——
2020-02-12$28.89$34.24218,900——
2020-02-11$28.73$34.05264,600——
2020-02-10$28.78$34.11155,900——
2020-02-07$28.67$33.98242,700——
2020-02-06$29.09$34.48246,700——
2020-02-05$29.32$34.75263,500——
2020-02-04$28.64$33.94349,100——
2020-02-03$28.45$33.72433,700——
2020-01-31$27.92$33.09361,500——
2020-01-30$28.55$33.84389,300——
2020-01-29$28.15$33.36221,600——
2020-01-28$28.53$33.81195,800——
2020-01-27$28.45$33.72315,300——
2020-01-24$28.87$34.22354,300——
2020-01-23$29.47$34.93537,800——
2020-01-22$29.21$34.62577,200——
2020-01-21$29.74$35.25336,100——
2020-01-17$30.33$35.95296,100——
2020-01-16$30.16$35.74253,600——
2020-01-15$29.50$34.96522,200——
2020-01-14$29.72$35.22318,600——
2020-01-13$29.93$35.47245,800——
2020-01-10$29.98$35.53335,300——
2020-01-09$30.36$35.98483,400——
2020-01-08$30.25$35.85450,700——
2020-01-07$29.68$35.18325,400——
2020-01-06$30.28$35.89309,300——
2020-01-03$30.83$36.54590,300——
2020-01-02$30.99$36.73369,200——