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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.14$3.144,050——
1982-12-30$3.14$3.141,013——
1982-12-29$3.14$3.1410,125——
1982-12-28$3.16$3.161,013——
1982-12-27$3.16$3.1610,125——
1982-12-23$3.14$3.140——
1982-12-22$3.14$3.145,063——
1982-12-21$3.16$3.161,013——
1982-12-20$3.16$3.160——
1982-12-17$3.16$3.160——
1982-12-16$3.16$3.162,025——
1982-12-15$3.16$3.160——
1982-12-14$3.16$3.164,050——
1982-12-13$3.16$3.163,038——
1982-12-10$3.14$3.142,025——
1982-12-09$3.14$3.144,050——
1982-12-08$3.14$3.140——
1982-12-07$3.14$3.141,013——
1982-12-06$3.14$3.145,063——
1982-12-03$3.16$3.160——
1982-12-02$3.16$3.161,013——
1982-12-01$3.16$3.161,013——
1982-11-30$3.16$3.1611,138——
1982-11-29$3.16$3.1633,413——
1982-11-26$3.14$3.140——
1982-11-24$3.14$3.140——
1982-11-23$3.14$3.140——
1982-11-22$3.14$3.140——
1982-11-19$3.14$3.140——
1982-11-18$3.14$3.140——
1982-11-17$3.14$3.140——
1982-11-16$3.14$3.1450,625——
1982-11-15$3.14$3.141,013——
1982-11-12$3.14$3.140——
1982-11-11$3.14$3.140——
1982-11-10$3.14$3.140——
1982-11-09$3.14$3.141,013——
1982-11-08$3.14$3.141,013——
1982-11-05$3.14$3.140——
1982-11-04$3.14$3.140——
1982-11-03$3.14$3.140——
1982-11-02$3.14$3.140——
1982-11-01$3.14$3.140——
1982-10-29$3.14$3.144,050——
1982-10-28$3.23$3.230——
1982-10-27$3.23$3.230——
1982-10-26$3.23$3.234,050——
1982-10-25$3.23$3.231,013——
1982-10-22$3.23$3.230——
1982-10-21$3.23$3.230——
1982-10-20$3.23$3.235,063——
1982-10-19$3.26$3.260——
1982-10-18$3.26$3.262,025——
1982-10-15$3.26$3.260——
1982-10-14$3.26$3.267,088——
1982-10-13$3.26$3.262,025——
1982-10-12$3.23$3.230——
1982-10-11$3.23$3.230——
1982-10-08$3.23$3.230——
1982-10-07$3.23$3.230——
1982-10-06$3.23$3.230——
1982-10-05$3.23$3.230——
1982-10-04$3.23$3.230——
1982-10-01$3.23$3.234,050——
1982-09-30$3.23$3.230——
1982-09-29$3.23$3.230——
1982-09-28$3.23$3.230——
1982-09-27$3.23$3.230——
1982-09-24$3.23$3.230——
1982-09-23$3.23$3.232,025——
1982-09-22$3.23$3.230——
1982-09-21$3.23$3.231,013——
1982-09-20$3.33$3.331,013——
1982-09-17$3.33$3.334,050——
1982-09-16$3.36$3.3620,250——
1982-09-15$3.21$3.212,025——
1982-09-14$3.21$3.2113,163——
1982-09-13$3.21$3.214,050——
1982-09-10$3.21$3.212,025——
1982-09-09$3.21$3.217,088——
1982-09-08$2.96$2.968,100——
1982-09-07$2.96$2.960——
1982-09-03$2.96$2.9650,625——
1982-09-02$2.96$2.9629,363——
1982-09-01$2.96$2.960——
1982-08-31$2.96$2.962,025——
1982-08-30$2.96$2.960——
1982-08-27$2.96$2.964,050——
1982-08-26$2.91$2.910——
1982-08-25$2.91$2.914,050——
1982-08-24$2.86$2.865,063——
1982-08-23$2.81$2.810——
1982-08-20$2.81$2.810——
1982-08-19$2.81$2.810——
1982-08-18$2.81$2.810——
1982-08-17$2.81$2.810——
1982-08-16$2.81$2.810——
1982-08-13$2.81$2.810——
1982-08-12$2.81$2.810——
1982-08-11$2.81$2.810——
1982-08-10$2.81$2.810——
1982-08-09$2.81$2.8119,238——
1982-08-06$2.84$2.840——
1982-08-05$2.84$2.840——
1982-08-04$2.84$2.840——
1982-08-03$2.84$2.840——
1982-08-02$2.84$2.840——
1982-07-30$2.84$2.840——
1982-07-29$2.84$2.846,075——
1982-07-28$2.84$2.840——
1982-07-27$2.84$2.840——
1982-07-26$2.84$2.840——
1982-07-23$2.84$2.840——
1982-07-22$2.84$2.840——
1982-07-21$2.84$2.840——
1982-07-20$2.84$2.840——
1982-07-19$2.84$2.8420,250——
1982-07-16$2.84$2.8420,250——
1982-07-15$2.84$2.847,088——
1982-07-14$2.84$2.840——
1982-07-13$2.84$2.840——
1982-07-12$2.84$2.840——
1982-07-09$2.84$2.840——
1982-07-08$2.84$2.846,075——
1982-07-07$2.89$2.892,025——
1982-07-06$2.91$2.910——
1982-07-02$2.91$2.910——
1982-07-01$2.91$2.913,038——
1982-06-30$2.91$2.911,013——
1982-06-29$2.91$2.910——
1982-06-28$2.91$2.910——
1982-06-25$2.91$2.910——
1982-06-24$2.91$2.910——
1982-06-23$2.91$2.910——
1982-06-22$2.91$2.910——
1982-06-21$2.91$2.911,013——
1982-06-18$2.91$2.910——
1982-06-17$2.91$2.910——
1982-06-16$2.91$2.914,050——
1982-06-15$2.91$2.910——
1982-06-14$2.91$2.910——
1982-06-11$2.91$2.910——
1982-06-10$2.91$2.910——
1982-06-09$2.91$2.910——
1982-06-08$2.91$2.910——
1982-06-07$2.91$2.911,013——
1982-06-04$2.91$2.910——
1982-06-03$2.91$2.917,088——
1982-06-02$2.91$2.910——
1982-06-01$2.91$2.9112,150——
1982-05-28$2.86$2.860——
1982-05-27$2.86$2.860——
1982-05-26$2.86$2.860——
1982-05-25$2.86$2.861,013——
1982-05-24$2.86$2.866,075——
1982-05-21$2.86$2.864,050——
1982-05-20$2.91$2.910——
1982-05-19$2.91$2.910——
1982-05-18$2.91$2.911,013——
1982-05-17$2.91$2.910——
1982-05-14$2.91$2.913,038——
1982-05-13$2.91$2.910——
1982-05-12$2.91$2.910——
1982-05-11$2.91$2.913,038——
1982-05-10$2.91$2.910——
1982-05-07$2.91$2.914,050——
1982-05-06$2.94$2.940——
1982-05-05$2.94$2.940——
1982-05-04$2.94$2.945,063——
1982-05-03$2.94$2.940——
1982-04-30$2.94$2.940——
1982-04-29$2.94$2.940——
1982-04-28$2.94$2.940——
1982-04-27$2.94$2.940——
1982-04-26$2.94$2.940——
1982-04-23$2.94$2.940——
1982-04-22$2.94$2.940——
1982-04-21$2.94$2.940——
1982-04-20$2.94$2.942,025——
1982-04-19$2.94$2.940——
1982-04-16$2.94$2.940——
1982-04-15$2.94$2.940——
1982-04-14$2.94$2.9416,200——
1982-04-13$2.94$2.940——
1982-04-12$2.94$2.942,025——
1982-04-08$2.91$2.910——
1982-04-07$2.91$2.915,063——
1982-04-06$2.91$2.910——
1982-04-05$2.91$2.911,013——
1982-04-02$2.91$2.910——
1982-04-01$2.91$2.9110,125——
1982-03-31$2.96$2.961,013——
1982-03-30$2.96$2.960——
1982-03-29$2.96$2.962,025——
1982-03-26$2.96$2.960——
1982-03-25$2.96$2.965,063——
1982-03-24$2.91$2.910——
1982-03-23$2.91$2.913,038——
1982-03-22$2.91$2.910——
1982-03-19$2.91$2.913,038——
1982-03-18$2.91$2.910——
1982-03-17$2.91$2.910——
1982-03-16$2.91$2.910——
1982-03-15$2.91$2.913,038——
1982-03-12$2.86$2.860——
1982-03-11$2.86$2.860——
1982-03-10$2.86$2.860——
1982-03-09$2.86$2.860——
1982-03-08$2.86$2.860——
1982-03-05$2.86$2.860——
1982-03-04$2.86$2.861,013——
1982-03-03$2.81$2.810——
1982-03-02$2.81$2.810——
1982-03-01$2.81$2.810——
1982-02-26$2.81$2.812,025——
1982-02-25$2.81$2.810——
1982-02-24$2.81$2.810——
1982-02-23$2.81$2.810——
1982-02-22$2.81$2.810——
1982-02-19$2.81$2.810——
1982-02-18$2.81$2.810——
1982-02-17$2.81$2.813,038——
1982-02-16$2.81$2.811,013——
1982-02-12$2.81$2.812,025——
1982-02-11$2.81$2.810——
1982-02-10$2.81$2.810——
1982-02-09$2.81$2.810——
1982-02-08$2.81$2.810——
1982-02-05$2.81$2.810——
1982-02-04$2.81$2.810——
1982-02-03$2.81$2.810——
1982-02-02$2.81$2.8110,125——
1982-02-01$2.81$2.811,013——
1982-01-29$2.77$2.776,075——
1982-01-28$2.74$2.745,063——
1982-01-27$2.74$2.740——
1982-01-26$2.74$2.740——
1982-01-25$2.74$2.740——
1982-01-22$2.74$2.740——
1982-01-21$2.74$2.741,013——
1982-01-20$2.74$2.740——
1982-01-19$2.74$2.7426,325——
1982-01-18$2.77$2.770——
1982-01-15$2.77$2.770——
1982-01-14$2.77$2.770——
1982-01-13$2.77$2.771,013——
1982-01-12$2.77$2.775,063——
1982-01-11$2.77$2.770——
1982-01-08$2.77$2.771,013——
1982-01-07$2.77$2.7711,138——
1982-01-06$3.51$3.510——
1982-01-05$2.80$2.800——
1982-01-04$2.80$2.8012,656——