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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.94$45.264,989,200——
2021-12-30$35.52$44.731,437,200——
2021-12-29$36.28$45.691,164,300——
2021-12-28$35.75$45.02769,700——
2021-12-27$34.78$43.80274,700——
2021-12-23$34.37$43.28202,900——
2021-12-22$33.87$42.65334,900——
2021-12-21$33.65$42.37627,000——
2021-12-20$33.20$41.811,170,900——
2021-12-17$33.62$42.343,554,100——
2021-12-16$34.31$43.20663,000——
2021-12-15$33.58$42.291,106,700——
2021-12-14$34.16$43.02492,900——
2021-12-13$33.85$42.37380,900——
2021-12-10$34.41$43.07386,200——
2021-12-09$34.39$43.05270,400——
2021-12-08$34.91$43.70290,400——
2021-12-07$34.97$43.78334,100——
2021-12-06$35.56$44.51505,400——
2021-12-03$34.56$43.26595,300——
2021-12-02$35.12$43.96608,900——
2021-12-01$33.98$42.54695,400——
2021-11-30$34.27$42.90513,200——
2021-11-29$34.83$43.60692,900——
2021-11-26$34.63$43.35406,000——
2021-11-24$36.76$46.02244,900——
2021-11-23$36.99$46.30308,800——
2021-11-22$36.71$45.95677,200——
2021-11-19$36.06$45.14435,800——
2021-11-18$35.93$44.98399,400——
2021-11-17$35.56$44.51460,400——
2021-11-16$35.94$44.99461,200——
2021-11-15$36.08$45.17426,700——
2021-11-12$36.23$45.35283,500——
2021-11-11$36.58$45.79276,900——
2021-11-10$36.20$45.32445,000——
2021-11-09$35.90$44.94530,100——
2021-11-08$36.46$45.64404,600——
2021-11-05$36.72$45.97417,500——
2021-11-04$36.35$45.50476,900——
2021-11-03$36.50$45.69455,400——
2021-11-02$35.48$44.41290,100——
2021-11-01$35.71$44.70384,800——
2021-10-29$34.84$43.61433,300——
2021-10-28$35.01$43.83394,400——
2021-10-27$34.73$43.48364,600——
2021-10-26$35.81$44.83434,800——
2021-10-25$35.90$44.94348,800——
2021-10-22$35.74$44.74491,000——
2021-10-21$35.52$44.46741,500——
2021-10-20$34.96$43.76978,700——
2021-10-19$34.06$42.64436,300——
2021-10-18$33.94$42.49318,200——
2021-10-15$33.96$42.51440,400——
2021-10-14$34.13$42.72450,200——
2021-10-13$33.20$41.56420,500——
2021-10-12$33.53$41.97361,600——
2021-10-11$33.41$41.82314,200——
2021-10-08$33.88$42.41265,700——
2021-10-07$33.65$42.12271,500——
2021-10-06$32.94$41.23313,900——
2021-10-05$33.05$41.37456,300——
2021-10-04$33.51$41.95453,800——
2021-10-01$33.24$41.61794,100——
2021-09-30$32.82$41.081,001,300——
2021-09-29$32.69$40.92634,200——
2021-09-28$31.96$40.01902,500——
2021-09-27$31.49$39.42513,900——
2021-09-24$30.48$38.16429,900——
2021-09-23$29.91$37.44373,400——
2021-09-22$28.82$36.08489,400——
2021-09-21$28.07$35.14469,600——
2021-09-20$28.33$35.46488,600——
2021-09-17$29.00$36.301,206,900——
2021-09-16$28.76$36.00447,200——
2021-09-15$29.00$36.30756,300——
2021-09-14$28.30$35.43441,400——
2021-09-13$29.01$36.06377,100——
2021-09-10$28.64$35.60306,400——
2021-09-09$29.38$36.52314,100——
2021-09-08$29.62$36.82397,600——
2021-09-07$29.99$37.28338,300——
2021-09-03$30.04$37.35533,000——
2021-09-02$29.97$37.26322,000——
2021-09-01$30.06$37.37274,800——
2021-08-31$30.17$37.51406,400——
2021-08-30$30.07$37.38261,700——
2021-08-27$30.68$38.14305,900——
2021-08-26$29.70$36.92302,600——
2021-08-25$30.01$37.31255,500——
2021-08-24$30.01$37.31201,700——
2021-08-23$30.18$37.52249,800——
2021-08-20$29.80$37.05358,100——
2021-08-19$29.35$36.49319,400——
2021-08-18$29.99$37.28237,100——
2021-08-17$30.50$37.92366,300——
2021-08-16$30.78$38.27246,200——
2021-08-13$31.08$38.64225,900——
2021-08-12$31.12$38.69271,900——
2021-08-11$31.19$38.77234,300——
2021-08-10$30.70$38.17238,400——
2021-08-09$30.40$37.79276,400——
2021-08-06$30.40$37.79521,200——
2021-08-05$29.23$36.34253,600——
2021-08-04$28.65$35.62253,700——
2021-08-03$29.11$36.19435,100——
2021-08-02$28.68$35.65385,900——
2021-07-30$28.81$35.82365,200——
2021-07-29$29.13$36.21247,200——
2021-07-28$29.05$36.11336,300——
2021-07-27$28.88$35.90254,300——
2021-07-26$28.87$35.89349,800——
2021-07-23$28.68$35.65300,500——
2021-07-22$28.04$34.86661,700——
2021-07-21$28.75$35.74459,500——
2021-07-20$28.92$35.95778,100——
2021-07-19$28.66$35.63549,100——
2021-07-16$29.93$37.21407,800——
2021-07-15$30.79$38.281,224,000——
2021-07-14$30.70$38.17451,100——
2021-07-13$31.07$38.63405,800——
2021-07-12$32.05$39.84654,700——
2021-07-09$31.53$39.20308,200——
2021-07-08$30.38$37.77530,500——
2021-07-07$30.68$38.14465,900——
2021-07-06$30.87$38.38302,800——
2021-07-02$31.81$39.55226,000——
2021-07-01$32.38$40.25351,400——
2021-06-30$32.01$39.79465,700——
2021-06-29$31.42$39.06376,700——
2021-06-28$31.77$39.50468,400——
2021-06-25$32.40$40.281,690,000——
2021-06-24$32.90$40.90290,200——
2021-06-23$32.61$40.54790,500——
2021-06-22$32.74$40.70335,700——
2021-06-21$32.72$40.68348,700——
2021-06-18$31.58$39.26906,200——
2021-06-17$32.73$40.69651,500——
2021-06-16$34.29$42.63370,200——
2021-06-15$33.67$41.86308,500——
2021-06-14$33.19$41.26354,700——
2021-06-11$33.85$41.85279,700——
2021-06-10$33.63$41.57261,900——
2021-06-09$34.28$42.38324,200——
2021-06-08$34.72$42.92243,100——
2021-06-07$34.46$42.60292,200——
2021-06-04$34.63$42.81239,700——
2021-06-03$34.36$42.48402,700——
2021-06-02$34.22$42.30300,400——
2021-06-01$34.72$42.92521,900——
2021-05-28$34.58$42.75316,700——
2021-05-27$34.63$42.81577,800——
2021-05-26$33.79$41.77266,000——
2021-05-25$33.18$41.02417,200——
2021-05-24$34.44$42.57265,400——
2021-05-21$35.10$43.39346,500——
2021-05-20$34.76$42.97350,700——
2021-05-19$34.54$42.70501,300——
2021-05-18$34.21$42.29193,000——
2021-05-17$35.24$43.56305,200——
2021-05-14$35.41$43.77311,400——
2021-05-13$34.71$42.91597,300——
2021-05-12$32.89$40.66340,000——
2021-05-11$33.84$41.83203,200——
2021-05-10$34.39$42.51536,100——
2021-05-07$34.73$42.93285,600——
2021-05-06$34.72$42.92344,500——
2021-05-05$34.14$42.20331,700——
2021-05-04$33.68$41.64261,400——
2021-05-03$33.34$41.21455,000——
2021-04-30$32.72$40.45386,700——
2021-04-29$33.34$41.21238,000——
2021-04-28$33.48$41.39338,600——
2021-04-27$33.29$41.15270,000——
2021-04-26$33.23$41.08317,100——
2021-04-23$33.41$41.30362,900——
2021-04-22$31.95$39.50262,700——
2021-04-21$32.33$39.97548,100——
2021-04-20$31.99$39.55492,700——
2021-04-19$33.77$41.75222,400——
2021-04-16$33.83$41.82218,200——
2021-04-15$33.56$41.49258,800——
2021-04-14$33.92$41.93308,800——
2021-04-13$33.15$40.98306,300——
2021-04-12$34.35$42.46168,500——
2021-04-09$34.03$42.07225,300——
2021-04-08$33.52$41.44300,900——
2021-04-07$33.63$41.57267,900——
2021-04-06$33.82$41.81292,400——
2021-04-05$34.20$42.28377,500——
2021-04-01$34.23$42.32299,400——
2021-03-31$34.12$42.18410,700——
2021-03-30$34.39$42.51273,600——
2021-03-29$33.90$41.91405,400——
2021-03-26$35.19$43.50399,800——
2021-03-25$34.02$42.06462,900——
2021-03-24$33.01$40.81454,800——
2021-03-23$33.17$41.00387,300——
2021-03-22$34.45$42.59298,700——
2021-03-19$35.83$44.291,530,100——
2021-03-18$35.42$43.79320,000——
2021-03-17$35.32$43.66418,400——
2021-03-16$35.43$43.80308,300——
2021-03-15$35.71$44.14329,100——
2021-03-12$36.46$45.07402,900——
2021-03-11$35.75$43.96487,600——
2021-03-10$35.72$43.92549,200——
2021-03-09$35.21$43.30455,800——
2021-03-08$35.52$43.68691,800——
2021-03-05$34.72$42.69587,700——
2021-03-04$33.77$41.52613,800——
2021-03-03$34.17$42.02437,000——
2021-03-02$33.64$41.36339,900——
2021-03-01$34.07$41.89350,700——
2021-02-26$33.06$40.65378,300——
2021-02-25$34.04$41.86365,200——
2021-02-24$34.82$42.82649,300——
2021-02-23$34.15$41.99657,500——
2021-02-22$33.73$41.48452,900——
2021-02-19$33.01$40.59447,200——
2021-02-18$32.25$39.66458,500——
2021-02-17$32.61$40.10272,500——
2021-02-16$32.72$40.23297,900——
2021-02-12$32.24$39.64273,400——
2021-02-11$32.09$39.46366,600——
2021-02-10$32.26$39.67501,100——
2021-02-09$32.28$39.69401,100——
2021-02-08$32.18$39.57439,300——
2021-02-05$31.53$38.77239,700——
2021-02-04$32.00$39.35583,100——
2021-02-03$30.71$37.76286,300——
2021-02-02$30.53$37.54505,800——
2021-02-01$30.23$37.17249,200——
2021-01-29$29.83$36.68534,700——
2021-01-28$31.08$38.22747,800——
2021-01-27$30.66$37.70659,900——
2021-01-26$31.33$38.52498,300——
2021-01-25$31.51$38.75470,900——
2021-01-22$31.77$39.07658,400——
2021-01-21$30.29$37.25428,000——
2021-01-20$31.53$38.77657,000——
2021-01-19$31.67$38.94370,900——
2021-01-15$31.53$38.77383,200——
2021-01-14$31.98$39.32369,900——
2021-01-13$31.49$38.72428,200——
2021-01-12$32.28$39.69503,100——
2021-01-11$31.43$38.65437,300——
2021-01-08$30.98$38.09574,300——
2021-01-07$31.16$38.32492,200——
2021-01-06$30.80$37.871,053,200——
2021-01-05$28.38$34.90478,400——
2021-01-04$28.16$34.63546,500——