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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$3.16$3.160——
1983-12-29$3.16$3.161,013——
1983-12-28$3.16$3.1611,138——
1983-12-27$3.16$3.160——
1983-12-23$3.16$3.1610,125——
1983-12-22$3.16$3.160——
1983-12-21$3.16$3.160——
1983-12-20$3.16$3.161,013——
1983-12-19$3.16$3.1626,325——
1983-12-16$3.16$3.169,113——
1983-12-15$3.16$3.162,025——
1983-12-14$3.16$3.160——
1983-12-13$3.16$3.160——
1983-12-12$3.16$3.160——
1983-12-09$3.16$3.160——
1983-12-08$3.16$3.160——
1983-12-07$3.16$3.163,038——
1983-12-06$3.16$3.160——
1983-12-05$3.16$3.160——
1983-12-02$3.16$3.160——
1983-12-01$3.16$3.164,050——
1983-11-30$3.16$3.160——
1983-11-29$3.16$3.160——
1983-11-28$3.16$3.160——
1983-11-25$3.16$3.160——
1983-11-23$3.16$3.163,038——
1983-11-22$3.16$3.160——
1983-11-21$3.16$3.160——
1983-11-18$3.16$3.160——
1983-11-17$3.16$3.1620,250——
1983-11-16$3.16$3.1610,125——
1983-11-15$3.19$3.190——
1983-11-14$3.19$3.1910,125——
1983-11-11$3.19$3.190——
1983-11-10$3.19$3.190——
1983-11-09$3.19$3.192,025——
1983-11-08$3.19$3.190——
1983-11-07$3.19$3.190——
1983-11-04$3.19$3.190——
1983-11-03$3.19$3.190——
1983-11-02$3.19$3.190——
1983-11-01$3.19$3.190——
1983-10-31$3.19$3.190——
1983-10-28$3.19$3.190——
1983-10-27$3.19$3.190——
1983-10-26$3.19$3.1912,150——
1983-10-25$3.19$3.192,025——
1983-10-24$3.19$3.193,038——
1983-10-21$3.19$3.190——
1983-10-20$3.19$3.190——
1983-10-19$3.19$3.190——
1983-10-18$3.19$3.190——
1983-10-17$3.19$3.191,013——
1983-10-14$3.19$3.190——
1983-10-13$3.19$3.190——
1983-10-12$3.19$3.190——
1983-10-11$3.19$3.193,038——
1983-10-10$3.19$3.190——
1983-10-07$3.19$3.195,063——
1983-10-06$3.19$3.191,013——
1983-10-05$3.19$3.192,025——
1983-10-04$3.19$3.190——
1983-10-03$3.19$3.191,013——
1983-09-30$3.19$3.191,013——
1983-09-29$3.19$3.190——
1983-09-28$3.19$3.190——
1983-09-27$3.19$3.190——
1983-09-26$3.19$3.190——
1983-09-23$3.19$3.190——
1983-09-22$3.19$3.190——
1983-09-21$3.19$3.190——
1983-09-20$3.19$3.190——
1983-09-19$3.19$3.190——
1983-09-16$3.19$3.190——
1983-09-15$3.19$3.190——
1983-09-14$3.19$3.192,025——
1983-09-13$3.19$3.190——
1983-09-12$3.19$3.190——
1983-09-09$3.19$3.190——
1983-09-08$3.19$3.1910,125——
1983-09-07$3.19$3.190——
1983-09-06$3.19$3.190——
1983-09-02$3.19$3.192,025——
1983-09-01$3.19$3.190——
1983-08-31$3.19$3.192,025——
1983-08-30$3.19$3.191,013——
1983-08-29$3.19$3.190——
1983-08-26$3.19$3.190——
1983-08-25$3.19$3.190——
1983-08-24$3.19$3.190——
1983-08-23$3.19$3.190——
1983-08-22$3.19$3.190——
1983-08-19$3.19$3.190——
1983-08-18$3.19$3.190——
1983-08-17$3.19$3.190——
1983-08-16$3.19$3.195,063——
1983-08-15$3.19$3.190——
1983-08-12$3.19$3.192,025——
1983-08-11$3.19$3.194,050——
1983-08-10$3.21$3.212,025——
1983-08-09$3.31$3.315,063——
1983-08-08$3.31$3.310——
1983-08-05$3.31$3.310——
1983-08-04$3.31$3.310——
1983-08-03$3.31$3.310——
1983-08-02$3.31$3.310——
1983-08-01$3.31$3.310——
1983-07-29$3.31$3.314,050——
1983-07-28$3.31$3.310——
1983-07-27$3.31$3.310——
1983-07-26$3.31$3.310——
1983-07-25$3.31$3.310——
1983-07-22$3.31$3.310——
1983-07-21$3.31$3.314,050——
1983-07-20$3.26$3.266,075——
1983-07-19$3.28$3.281,013——
1983-07-18$3.28$3.280——
1983-07-15$3.28$3.280——
1983-07-14$3.28$3.280——
1983-07-13$3.28$3.280——
1983-07-12$3.28$3.280——
1983-07-11$3.28$3.280——
1983-07-08$3.28$3.280——
1983-07-07$3.28$3.284,050——
1983-07-06$3.28$3.280——
1983-07-05$3.28$3.280——
1983-07-01$3.28$3.280——
1983-06-30$3.28$3.280——
1983-06-29$3.28$3.280——
1983-06-28$3.28$3.280——
1983-06-27$3.28$3.280——
1983-06-24$3.28$3.280——
1983-06-23$3.28$3.281,013——
1983-06-22$3.28$3.280——
1983-06-21$3.28$3.281,013——
1983-06-20$3.28$3.280——
1983-06-17$3.28$3.283,038——
1983-06-16$3.28$3.281,013——
1983-06-15$3.28$3.286,075——
1983-06-14$3.26$3.260——
1983-06-13$3.26$3.260——
1983-06-10$3.26$3.260——
1983-06-09$3.26$3.260——
1983-06-08$3.26$3.260——
1983-06-07$3.26$3.2635,438——
1983-06-06$3.26$3.262,025——
1983-06-03$3.26$3.260——
1983-06-02$3.26$3.2611,138——
1983-06-01$3.26$3.260——
1983-05-31$3.26$3.261,013——
1983-05-27$3.26$3.2612,150——
1983-05-26$3.31$3.312,025——
1983-05-25$3.31$3.311,013——
1983-05-24$3.31$3.313,038——
1983-05-23$3.31$3.311,013——
1983-05-20$3.31$3.311,013——
1983-05-19$3.31$3.310——
1983-05-18$3.26$3.260——
1983-05-17$3.26$3.2610,125——
1983-05-16$3.16$3.1649,613——
1983-05-13$3.06$3.060——
1983-05-12$3.06$3.063,038——
1983-05-11$3.06$3.067,088——
1983-05-10$3.06$3.060——
1983-05-09$3.06$3.061,013——
1983-05-06$3.06$3.066,075——
1983-05-05$3.06$3.061,013——
1983-05-04$3.06$3.065,063——
1983-05-03$3.06$3.061,013——
1983-05-02$3.06$3.065,063——
1983-04-29$3.11$3.110——
1983-04-28$3.11$3.110——
1983-04-27$3.11$3.110——
1983-04-26$3.11$3.110——
1983-04-25$3.11$3.1113,163——
1983-04-22$3.11$3.112,025——
1983-04-21$3.11$3.110——
1983-04-20$3.11$3.112,025——
1983-04-19$3.14$3.140——
1983-04-18$3.14$3.140——
1983-04-15$3.14$3.140——
1983-04-14$3.14$3.140——
1983-04-13$3.14$3.146,075——
1983-04-12$3.11$3.110——
1983-04-11$3.11$3.115,063——
1983-04-08$3.11$3.110——
1983-04-07$3.11$3.110——
1983-04-06$3.11$3.111,013——
1983-04-05$3.14$3.1419,238——
1983-04-04$3.16$3.162,025——
1983-03-31$3.11$3.1130,375——
1983-03-30$3.11$3.113,038——
1983-03-29$3.11$3.111,013——
1983-03-28$3.11$3.110——
1983-03-25$3.11$3.110——
1983-03-24$3.11$3.112,025——
1983-03-23$3.11$3.111,013——
1983-03-22$3.11$3.114,050——
1983-03-21$3.11$3.1133,413——
1983-03-18$3.01$3.010——
1983-03-17$3.01$3.010——
1983-03-16$3.01$3.015,063——
1983-03-15$3.01$3.018,100——
1983-03-14$3.01$3.010——
1983-03-11$3.01$3.010——
1983-03-10$3.01$3.010——
1983-03-09$3.01$3.013,038——
1983-03-08$3.01$3.011,013——
1983-03-07$3.01$3.011,013——
1983-03-04$3.01$3.010——
1983-03-03$3.01$3.0112,150——
1983-03-02$3.01$3.010——
1983-03-01$3.01$3.010——
1983-02-28$3.01$3.010——
1983-02-25$3.01$3.010——
1983-02-24$3.01$3.017,088——
1983-02-23$3.01$3.010——
1983-02-22$3.01$3.011,013——
1983-02-18$3.01$3.010——
1983-02-17$3.01$3.010——
1983-02-16$3.01$3.010——
1983-02-15$3.01$3.013,038——
1983-02-14$3.01$3.0110,125——
1983-02-11$2.89$2.890——
1983-02-10$2.89$2.8933,413——
1983-02-09$2.89$2.891,013——
1983-02-08$2.89$2.892,025——
1983-02-07$2.89$2.890——
1983-02-04$2.89$2.892,025——
1983-02-03$2.89$2.890——
1983-02-02$2.89$2.890——
1983-02-01$2.89$2.890——
1983-01-31$2.89$2.8910,125——
1983-01-28$2.89$2.890——
1983-01-27$2.89$2.891,013——
1983-01-26$2.91$2.910——
1983-01-25$2.91$2.910——
1983-01-24$2.91$2.911,013——
1983-01-21$2.91$2.910——
1983-01-20$2.91$2.915,063——
1983-01-19$2.94$2.9427,338——
1983-01-18$2.99$2.9912,150——
1983-01-17$3.09$3.091,013——
1983-01-14$3.09$3.091,013——
1983-01-13$3.09$3.090——
1983-01-12$3.09$3.090——
1983-01-11$3.09$3.0924,300——
1983-01-10$3.09$3.0917,213——
1983-01-07$3.11$3.1110,125——
1983-01-06$3.14$3.140——
1983-01-05$3.14$3.140——
1983-01-04$3.14$3.142,025——
1983-01-03$3.14$3.143,038——