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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$4.89$4.921,287,900——
1986-12-30$4.07$4.1039,150——
1986-12-29$4.04$4.0613,500——
1986-12-26$4.04$4.060——
1986-12-24$4.04$4.069,450——
1986-12-23$4.07$4.1022,275——
1986-12-22$4.30$4.324,050——
1986-12-19$4.22$4.251,350——
1986-12-18$4.26$4.2912,825——
1986-12-17$4.26$4.2917,550——
1986-12-16$4.44$4.4775,600——
1986-12-15$4.44$4.4733,075——
1986-12-12$4.52$4.5520,925——
1986-12-11$4.44$4.479,450——
1986-12-10$4.52$4.5525,650——
1986-12-09$4.63$4.6639,825——
1986-12-08$4.63$4.6390,450——
1986-12-05$4.63$4.63180,225——
1986-12-04$4.37$4.3755,350——
1986-12-03$4.22$4.2233,075——
1986-12-02$4.13$4.1318,900——
1986-12-01$4.11$4.1114,175——
1986-11-28$4.15$4.1518,900——
1986-11-26$4.15$4.150——
1986-11-25$4.15$4.1510,125——
1986-11-24$4.15$4.153,375——
1986-11-21$4.00$4.006,750——
1986-11-20$4.00$4.003,375——
1986-11-19$4.04$4.04180,225——
1986-11-18$4.00$4.00137,700——
1986-11-17$4.07$4.0741,850——
1986-11-14$4.04$4.0435,775——
1986-11-13$3.93$3.9388,425——
1986-11-12$3.93$3.936,075——
1986-11-11$4.07$4.0714,850——
1986-11-10$3.96$3.9686,400——
1986-11-07$3.89$3.8919,575——
1986-11-06$3.89$3.89675——
1986-11-05$3.89$3.8920,925——
1986-11-04$3.81$3.81178,200——
1986-11-03$3.78$3.7857,375——
1986-10-31$3.85$3.8545,900——
1986-10-30$4.00$4.0058,725——
1986-10-29$4.07$4.0718,225——
1986-10-28$4.22$4.226,750——
1986-10-27$4.30$4.30118,800——
1986-10-24$4.33$4.338,775——
1986-10-23$4.30$4.3051,300——
1986-10-22$4.19$4.1918,900——
1986-10-21$4.30$4.300——
1986-10-20$4.30$4.3062,775——
1986-10-17$4.41$4.4164,125——
1986-10-16$4.37$4.3717,550——
1986-10-15$4.41$4.413,375——
1986-10-14$4.44$4.4429,025——
1986-10-13$4.56$4.560——
1986-10-10$4.56$4.5641,175——
1986-10-09$4.56$4.564,725——
1986-10-08$4.59$4.5928,350——
1986-10-07$4.44$4.4418,900——
1986-10-06$4.44$4.440——
1986-10-03$4.44$4.441,350——
1986-10-02$4.48$4.4838,475——
1986-10-01$4.63$4.6315,525——
1986-09-30$4.74$4.742,025——
1986-09-29$4.63$4.6395,850——
1986-09-26$4.70$4.7063,450——
1986-09-25$4.85$4.852,700——
1986-09-24$4.74$4.7420,925——
1986-09-23$4.70$4.70675——
1986-09-22$4.52$4.5215,525——
1986-09-19$4.44$4.44675——
1986-09-18$4.41$4.4128,350——
1986-09-17$4.37$4.3714,175——
1986-09-16$4.26$4.26675——
1986-09-15$4.37$4.3727,000——
1986-09-12$4.41$4.4139,150——
1986-09-11$4.44$4.4476,950——
1986-09-10$4.78$4.7837,800——
1986-09-09$4.81$4.8127,675——
1986-09-08$4.94$4.9452,650——
1986-09-05$5.04$5.0420,925——
1986-09-04$5.11$5.1110,800——
1986-09-03$5.19$5.19119,475——
1986-09-02$5.04$5.04167,400——
1986-08-29$5.22$5.22205,200——
1986-08-28$5.22$5.22246,375——
1986-08-27$5.11$5.1195,850——
1986-08-26$4.85$4.85234,900——
1986-08-25$4.52$4.5240,500——
1986-08-22$4.48$4.4816,200——
1986-08-21$4.59$4.5931,050——
1986-08-20$4.59$4.5952,650——
1986-08-19$4.48$4.482,700——
1986-08-18$4.48$4.4817,550——
1986-08-15$4.56$4.5660,075——
1986-08-14$4.44$4.4480,325——
1986-08-13$4.48$4.4833,750——
1986-08-12$4.26$4.26137,025——
1986-08-11$4.15$4.1570,875——
1986-08-08$4.00$4.006,075——
1986-08-07$4.00$4.006,750——
1986-08-06$3.85$3.858,100——
1986-08-05$3.96$3.9683,700——
1986-08-04$3.74$3.7484,375——
1986-08-01$3.81$3.81104,625——
1986-07-31$3.85$3.858,775——
1986-07-30$4.00$4.0013,500——
1986-07-29$4.00$4.00146,475——
1986-07-28$3.96$3.96114,750——
1986-07-25$3.85$3.8513,500——
1986-07-24$3.93$3.93130,950——
1986-07-23$3.93$3.9310,125——
1986-07-22$4.00$4.0029,700——
1986-07-21$3.85$3.85101,925——
1986-07-18$4.00$4.0010,125——
1986-07-17$4.04$4.0410,125——
1986-07-16$3.93$3.9381,000——
1986-07-15$4.00$4.007,425——
1986-07-14$3.93$3.93136,350——
1986-07-11$4.00$4.000——
1986-07-10$4.00$4.006,750——
1986-07-09$4.00$4.0093,825——
1986-07-08$4.00$4.00101,925——
1986-07-07$4.07$4.0755,350——
1986-07-03$4.22$4.2220,250——
1986-07-02$4.22$4.2282,350——
1986-07-01$4.19$4.19105,300——
1986-06-30$4.19$4.19675——
1986-06-27$4.15$4.1511,475——
1986-06-26$4.11$4.1133,750——
1986-06-25$4.07$4.0772,225——
1986-06-24$4.07$4.0739,150——
1986-06-23$4.11$4.1114,850——
1986-06-20$4.11$4.1129,025——
1986-06-19$4.11$4.1122,275——
1986-06-18$4.15$4.1515,525——
1986-06-17$4.22$4.2227,000——
1986-06-16$4.26$4.2620,250——
1986-06-13$4.30$4.3063,450——
1986-06-12$4.15$4.1510,125——
1986-06-11$4.15$4.15223,425——
1986-06-10$4.19$4.19174,150——
1986-06-09$4.26$4.26124,200——
1986-06-06$4.30$4.30180,225——
1986-06-05$4.30$4.3039,825——
1986-06-04$4.37$4.3768,850——
1986-06-03$4.41$4.4190,450——
1986-06-02$4.41$4.4129,025——
1986-05-30$4.41$4.4156,700——
1986-05-29$4.37$4.3723,625——
1986-05-28$4.37$4.3755,350——
1986-05-27$4.22$4.2222,950——
1986-05-23$4.19$4.1992,475——
1986-05-22$4.11$4.1181,000——
1986-05-21$3.93$3.93108,675——
1986-05-20$3.93$3.93180,225——
1986-05-19$3.93$3.9349,950——
1986-05-16$3.93$3.93195,750——
1986-05-15$4.00$4.00125,550——
1986-05-14$4.00$4.0042,525——
1986-05-13$4.00$4.00207,225——
1986-05-12$4.00$4.00418,500——
1986-05-09$3.93$3.93504,900——
1986-05-08$3.85$3.85118,800——
1986-05-07$3.85$3.85279,450——
1986-05-06$3.93$3.93116,100——
1986-05-05$3.78$3.78301,725——
1986-05-02$3.56$3.56475,875——
1986-05-01$3.44$3.44741,150——
1986-04-30$3.33$3.330——
1986-04-29$3.33$3.3315,525——
1986-04-28$3.48$3.483,375——
1986-04-25$3.41$3.411,350——
1986-04-24$3.41$3.411,350——
1986-04-23$3.41$3.416,750——
1986-04-22$3.41$3.4160,750——
1986-04-21$3.41$3.41133,650——
1986-04-18$3.41$3.4113,500——
1986-04-17$3.41$3.4111,475——
1986-04-16$3.41$3.416,075——
1986-04-15$3.41$3.41675——
1986-04-14$3.41$3.412,700——
1986-04-11$3.41$3.411,350——
1986-04-10$3.41$3.41675——
1986-04-09$3.41$3.411,350——
1986-04-08$3.41$3.411,350——
1986-04-07$3.41$3.410——
1986-04-04$3.41$3.410——
1986-04-03$3.41$3.41675——
1986-04-02$3.41$3.4110,125——
1986-04-01$3.41$3.41675——
1986-03-31$3.41$3.410——
1986-03-27$3.41$3.410——
1986-03-26$3.41$3.410——
1986-03-25$3.41$3.410——
1986-03-24$3.41$3.410——
1986-03-21$3.41$3.41675——
1986-03-20$3.41$3.410——
1986-03-19$3.41$3.41675——
1986-03-18$3.41$3.4114,175——
1986-03-17$3.46$3.461,013——
1986-03-14$3.56$3.560——
1986-03-13$3.56$3.560——
1986-03-12$3.56$3.5653,663——
1986-03-11$3.56$3.5678,975——
1986-03-10$3.26$3.2610,125——
1986-03-07$3.26$3.2611,138——
1986-03-06$3.21$3.210——
1986-03-05$3.21$3.210——
1986-03-04$3.21$3.212,025——
1986-03-03$3.21$3.214,050——
1986-02-28$3.21$3.2118,225——
1986-02-27$3.21$3.212,025——
1986-02-26$3.21$3.213,038——
1986-02-25$3.21$3.215,063——
1986-02-24$3.21$3.2116,200——
1986-02-21$3.21$3.215,063——
1986-02-20$3.21$3.2116,200——
1986-02-19$3.19$3.190——
1986-02-18$3.19$3.1912,150——
1986-02-14$3.21$3.219,113——
1986-02-13$3.26$3.260——
1986-02-12$3.26$3.261,013——
1986-02-11$3.26$3.260——
1986-02-10$3.26$3.264,050——
1986-02-07$3.23$3.234,050——
1986-02-06$3.23$3.235,063——
1986-02-05$3.21$3.210——
1986-02-04$3.21$3.2110,125——
1986-02-03$3.19$3.190——
1986-01-31$3.19$3.190——
1986-01-30$3.19$3.1912,150——
1986-01-29$3.23$3.236,075——
1986-01-28$3.26$3.263,038——
1986-01-27$3.26$3.260——
1986-01-24$3.26$3.264,050——
1986-01-23$3.26$3.261,013——
1986-01-22$3.26$3.260——
1986-01-21$3.26$3.266,075——
1986-01-20$3.28$3.281,013——
1986-01-17$3.28$3.280——
1986-01-16$3.28$3.280——
1986-01-15$3.28$3.285,063——
1986-01-14$3.28$3.2819,238——
1986-01-13$3.21$3.210——
1986-01-10$3.21$3.2110,125——
1986-01-09$3.21$3.210——
1986-01-08$3.21$3.213,038——
1986-01-07$3.21$3.210——
1986-01-06$3.21$3.210——
1986-01-03$3.21$3.210——
1986-01-02$3.21$3.210——