NASDAQ:UFCS | Historical Stock Price | UNITED FIRE GROUP 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
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

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

$1.41$3.61$9.27$23.77$61.00$156.511980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.33$2.3313,922——
1980-12-30$2.13$2.130——
1980-12-29$2.13$2.130——
1980-12-26$2.13$2.130——
1980-12-24$2.13$2.130——
1980-12-23$2.13$2.130——
1980-12-22$2.13$2.130——
1980-12-19$2.13$2.130——
1980-12-18$2.13$2.130——
1980-12-17$2.13$2.130——
1980-12-16$2.13$2.130——
1980-12-15$2.13$2.130——
1980-12-12$2.13$2.1317,719——
1980-12-11$2.21$2.216,328——
1980-12-10$2.21$2.210——
1980-12-09$2.21$2.211,266——
1980-12-08$2.21$2.2113,922——
1980-12-05$2.21$2.210——
1980-12-04$2.21$2.210——
1980-12-03$2.21$2.210——
1980-12-02$2.21$2.211,266——
1980-12-01$2.21$2.210——
1980-11-28$2.21$2.218,859——
1980-11-26$2.25$2.250——
1980-11-25$2.25$2.250——
1980-11-24$2.25$2.250——
1980-11-21$2.25$2.2511,391——
1980-11-20$2.25$2.2518,984——
1980-11-19$2.29$2.2915,188——
1980-11-18$2.33$2.331,266——
1980-11-17$2.33$2.332,531——
1980-11-14$2.35$2.350——
1980-11-13$2.35$2.352,531——
1980-11-12$2.37$2.370——
1980-11-11$2.37$2.370——
1980-11-10$2.37$2.370——
1980-11-07$2.37$2.3725,313——
1980-11-06$2.23$2.2325,313——
1980-11-05$2.15$2.150——
1980-11-03$2.15$2.150——
1980-10-31$2.15$2.150——
1980-10-30$2.15$2.150——
1980-10-29$2.15$2.150——
1980-10-28$2.15$2.150——
1980-10-27$2.15$2.1525,313——
1980-10-24$2.15$2.150——
1980-10-23$2.15$2.150——
1980-10-22$2.15$2.150——
1980-10-21$2.15$2.150——
1980-10-20$2.15$2.150——
1980-10-17$2.15$2.150——
1980-10-16$2.15$2.150——
1980-10-15$2.15$2.150——
1980-10-14$2.15$2.150——
1980-10-13$2.15$2.150——
1980-10-10$2.15$2.152,531——
1980-10-09$2.15$2.150——
1980-10-08$2.15$2.150——
1980-10-07$2.15$2.150——
1980-10-06$2.15$2.150——
1980-10-03$2.15$2.150——
1980-10-02$2.15$2.150——
1980-10-01$2.15$2.150——
1980-09-30$2.15$2.153,797——
1980-09-29$2.15$2.150——
1980-09-26$2.15$2.150——
1980-09-25$2.15$2.152,531——
1980-09-24$2.15$2.150——
1980-09-23$2.15$2.150——
1980-09-22$2.15$2.150——
1980-09-19$2.15$2.150——
1980-09-18$2.15$2.150——
1980-09-17$2.15$2.156,328——
1980-09-16$2.15$2.152,531——
1980-09-15$2.15$2.150——
1980-09-12$2.15$2.150——
1980-09-11$2.15$2.150——
1980-09-10$2.15$2.158,859——
1980-09-09$2.15$2.15183,516——
1980-09-08$2.15$2.151,266——
1980-09-05$2.15$2.152,531——
1980-09-04$2.15$2.151,266——
1980-09-03$2.15$2.151,266——
1980-09-02$2.15$2.150——
1980-08-29$2.15$2.151,266——
1980-08-28$2.15$2.151,266——
1980-08-27$2.15$2.150——
1980-08-26$2.15$2.150——
1980-08-25$2.15$2.150——
1980-08-22$2.15$2.151,266——
1980-08-21$2.17$2.170——
1980-08-20$2.17$2.170——
1980-08-19$2.17$2.170——
1980-08-18$2.17$2.173,797——
1980-08-15$2.17$2.170——
1980-08-14$2.17$2.170——
1980-08-13$2.17$2.170——
1980-08-12$2.17$2.170——
1980-08-11$2.17$2.1712,656——
1980-08-08$2.17$2.171,266——
1980-08-07$2.17$2.176,328——
1980-08-06$2.17$2.170——
1980-08-05$2.17$2.170——
1980-08-04$2.17$2.170——
1980-08-01$2.17$2.170——
1980-07-31$2.17$2.172,531——
1980-07-30$2.15$2.150——
1980-07-29$2.15$2.150——
1980-07-28$2.15$2.150——
1980-07-25$2.15$2.150——
1980-07-24$2.15$2.150——
1980-07-23$2.15$2.150——
1980-07-22$2.15$2.150——
1980-07-21$2.15$2.150——
1980-07-18$2.15$2.150——
1980-07-17$2.15$2.150——
1980-07-16$2.15$2.150——
1980-07-15$2.15$2.150——
1980-07-14$2.15$2.150——
1980-07-11$2.15$2.150——
1980-07-10$2.15$2.1529,109——
1980-07-09$2.15$2.1525,313——
1980-07-08$2.13$2.130——
1980-07-07$2.13$2.130——
1980-07-03$2.13$2.130——
1980-07-02$2.13$2.130——
1980-07-01$2.13$2.130——
1980-06-30$2.13$2.130——
1980-06-27$2.13$2.130——
1980-06-26$2.13$2.130——
1980-06-25$2.13$2.130——
1980-06-24$2.13$2.130——
1980-06-23$2.13$2.137,594——
1980-06-20$2.17$2.1720,250——
1980-06-19$2.31$2.316,328——
1980-06-18$2.33$2.3310,125——
1980-06-17$2.33$2.3321,516——
1980-06-16$2.33$2.333,797——
1980-06-13$2.33$2.331,266——
1980-06-12$2.37$2.370——
1980-06-11$2.37$2.370——
1980-06-10$2.37$2.370——
1980-06-09$2.37$2.3726,578——
1980-06-06$2.37$2.370——
1980-06-05$2.37$2.370——
1980-06-04$2.37$2.372,531——
1980-06-03$2.37$2.370——
1980-06-02$2.37$2.370——
1980-05-30$2.37$2.375,063——
1980-05-29$2.37$2.370——
1980-05-28$2.37$2.370——
1980-05-27$2.37$2.370——
1980-05-23$2.37$2.3713,922——
1980-05-22$2.33$2.3325,313——
1980-05-21$2.33$2.331,266——
1980-05-20$2.33$2.3330,375——
1980-05-19$2.15$2.157,594——
1980-05-16$2.13$2.130——
1980-05-15$2.13$2.130——
1980-05-14$2.13$2.1311,391——
1980-05-13$2.07$2.0718,984——
1980-05-12$2.07$2.070——
1980-05-09$2.07$2.070——
1980-05-08$2.07$2.072,531——
1980-05-07$2.07$2.071,266——
1980-05-06$2.07$2.070——
1980-05-05$2.07$2.070——
1980-05-02$2.07$2.070——
1980-05-01$2.07$2.070——
1980-04-30$2.07$2.070——
1980-04-29$2.07$2.070——
1980-04-28$2.07$2.075,063——
1980-04-25$2.05$2.050——
1980-04-24$2.05$2.050——
1980-04-23$2.05$2.050——
1980-04-22$2.05$2.050——
1980-04-21$2.05$2.051,266——
1980-04-18$2.05$2.050——
1980-04-17$2.05$2.053,797——
1980-04-16$2.05$2.050——
1980-04-15$2.05$2.051,266——
1980-04-14$2.05$2.050——
1980-04-11$2.05$2.055,063——
1980-04-10$2.05$2.050——
1980-04-09$2.05$2.050——
1980-04-08$2.05$2.050——
1980-04-07$2.05$2.052,531——
1980-04-03$2.03$2.030——
1980-04-02$2.03$2.030——
1980-04-01$2.03$2.030——
1980-03-31$2.03$2.0327,844——
1980-03-28$2.03$2.0316,453——
1980-03-27$2.03$2.036,328——
1980-03-26$2.03$2.032,531——
1980-03-25$2.03$2.0337,969——
1980-03-24$2.03$2.030——
1980-03-21$2.03$2.030——
1980-03-20$2.03$2.030——
1980-03-19$2.03$2.030——
1980-03-18$2.03$2.033,797——