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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.71$52.2836,200——
2004-12-30$34.00$52.7321,700——
2004-12-29$33.96$52.6735,000——
2004-12-28$34.00$52.7350,400——
2004-12-27$33.94$52.6439,400——
2004-12-23$34.00$52.7374,500——
2004-12-22$34.00$52.7350,300——
2004-12-21$34.00$52.7372,400——
2004-12-20$34.00$52.7347,500——
2004-12-17$34.00$52.7376,700——
2004-12-16$33.89$52.5655,100——
2004-12-15$34.00$52.3655,400——
2004-12-14$33.99$52.3414,800——
2004-12-13$34.00$52.3671,600——
2004-12-10$33.63$51.8061,400——
2004-12-09$34.00$52.3672,800——
2004-12-08$33.99$52.3530,800——
2004-12-07$33.77$52.0036,000——
2004-12-06$33.92$52.2446,600——
2004-12-03$33.97$52.3240,000——
2004-12-02$34.00$52.3646,800——
2004-12-01$33.99$52.35108,400——
2004-11-30$33.30$51.28118,400——
2004-11-29$33.99$52.3553,400——
2004-11-26$34.22$52.6932,800——
2004-11-24$34.00$52.3670,400——
2004-11-23$34.05$52.4364,400——
2004-11-22$33.86$52.14116,000——
2004-11-19$33.80$52.0572,800——
2004-11-18$34.00$52.3625,200——
2004-11-17$33.52$51.6234,200——
2004-11-16$33.92$52.2431,600——
2004-11-15$34.00$52.3639,200——
2004-11-12$33.97$52.3078,200——
2004-11-11$34.50$53.1394,200——
2004-11-10$34.00$52.36134,600——
2004-11-09$35.40$54.5294,800——
2004-11-08$34.83$53.6433,800——
2004-11-05$34.55$53.2063,600——
2004-11-04$33.50$51.59104,200——
2004-11-03$32.50$50.0579,000——
2004-11-02$31.98$49.24159,000——
2004-11-01$30.84$47.50102,800——
2004-10-29$30.06$46.2840,400——
2004-10-28$30.50$46.9774,400——
2004-10-27$29.81$45.90102,200——
2004-10-26$28.88$44.47100,200——
2004-10-25$27.60$42.5028,800——
2004-10-22$27.41$42.2051,400——
2004-10-21$26.61$40.9737,200——
2004-10-20$26.92$41.4675,600——
2004-10-19$26.94$41.4949,400——
2004-10-18$28.50$43.8994,200——
2004-10-15$28.31$43.5943,000——
2004-10-14$28.17$43.3938,200——
2004-10-13$28.42$43.7641,200——
2004-10-12$28.45$43.8147,200——
2004-10-11$27.80$42.8163,400——
2004-10-08$28.08$43.2541,000——
2004-10-07$27.96$43.0537,400——
2004-10-06$29.26$45.0731,400——
2004-10-05$29.40$45.2723,200——
2004-10-04$29.67$45.6955,200——
2004-10-01$29.66$45.6749,600——
2004-09-30$28.67$44.1436,600——
2004-09-29$28.63$44.0992,800——
2004-09-28$28.41$43.75112,600——
2004-09-27$28.13$43.32140,800——
2004-09-24$30.05$46.2752,000——
2004-09-23$30.66$47.2141,400——
2004-09-22$30.70$47.2739,600——
2004-09-21$31.24$48.1125,800——
2004-09-20$30.80$47.4357,400——
2004-09-17$30.80$47.4363,400——
2004-09-16$30.63$47.1646,400——
2004-09-15$31.24$48.1034,000——
2004-09-14$30.18$46.4838,200——
2004-09-13$30.42$46.8455,800——
2004-09-10$30.84$47.49349,400——
2004-09-09$31.21$48.0654,400——
2004-09-08$30.50$46.9639,600——
2004-09-07$29.96$46.1346,800——
2004-09-03$30.17$46.4726,400——
2004-09-02$30.09$46.3445,600——
2004-09-01$29.72$45.77131,600——
2004-08-31$30.30$46.6692,200——
2004-08-30$29.68$45.7147,200——
2004-08-27$29.96$45.98129,400——
2004-08-26$29.45$45.2025,200——
2004-08-25$29.47$45.2230,200——
2004-08-24$28.71$44.0639,600——
2004-08-23$28.71$44.0681,200——
2004-08-20$30.46$46.7456,800——
2004-08-19$30.26$46.4444,400——
2004-08-18$30.30$46.5079,800——
2004-08-17$30.17$46.3024,000——
2004-08-16$30.24$46.40142,600——
2004-08-13$30.05$46.1243,600——
2004-08-12$30.57$46.9277,800——
2004-08-11$31.05$47.6657,200——
2004-08-10$31.00$47.5877,600——
2004-08-09$30.88$47.39123,000——
2004-08-06$30.61$46.97125,600——
2004-08-05$31.78$48.77153,000——
2004-08-04$31.73$48.69159,000——
2004-08-03$30.94$47.4972,800——
2004-08-02$31.37$48.14153,400——
2004-07-30$30.78$47.2383,400——
2004-07-29$30.17$46.30117,600——
2004-07-28$29.87$45.84115,600——
2004-07-27$29.53$45.3299,400——
2004-07-26$30.02$46.07161,200——
2004-07-23$29.83$45.7869,600——
2004-07-22$29.58$45.40114,600——
2004-07-21$29.48$45.2588,600——
2004-07-20$28.98$44.48114,200——
2004-07-19$28.49$43.7370,200——
2004-07-16$28.17$43.2486,800——
2004-07-15$27.93$42.8735,800——
2004-07-14$27.66$42.4418,800——
2004-07-13$27.99$42.9661,600——
2004-07-12$28.08$43.10125,200——
2004-07-09$28.25$43.3564,400——
2004-07-08$28.06$43.0698,000——
2004-07-07$28.64$43.9535,400——
2004-07-06$29.11$44.67116,400——
2004-07-02$29.13$44.7081,000——
2004-07-01$28.65$43.9762,000——
2004-06-30$28.88$44.3287,600——
2004-06-29$28.58$43.8761,600——
2004-06-28$28.42$43.63114,800——
2004-06-25$28.83$44.25271,200——
2004-06-24$29.00$44.5173,000——
2004-06-23$28.53$43.7940,400——
2004-06-22$28.62$43.9350,600——
2004-06-21$28.25$43.3585,600——
2004-06-18$28.23$43.33107,200——
2004-06-17$27.83$42.7169,400——
2004-06-16$27.63$42.4178,400——
2004-06-15$27.26$41.85141,000——
2004-06-14$27.56$42.30452,800——
2004-06-10$28.47$43.6948,400——
2004-06-09$27.97$42.9243,000——
2004-06-08$28.44$43.6585,200——
2004-06-07$28.54$43.8048,000——
2004-06-04$28.37$43.5332,400——
2004-06-03$28.30$43.43100,200——
2004-06-02$28.49$43.72155,800——
2004-06-01$27.92$42.86105,200——
2004-05-28$27.67$42.4874,200——
2004-05-27$27.45$42.1391,000——
2004-05-26$27.40$41.9047,800——
2004-05-25$27.32$41.7873,200——
2004-05-24$27.13$41.48118,200——
2004-05-21$27.05$41.3653,600——
2004-05-20$27.21$41.6153,400——
2004-05-19$27.32$41.78160,000——
2004-05-18$27.30$41.75115,000——
2004-05-17$26.20$40.0652,000——
2004-05-14$26.25$40.1494,200——
2004-05-13$26.49$40.51170,000——
2004-05-12$25.50$38.99157,000——
2004-05-11$24.76$37.8780,000——
2004-05-10$24.48$37.4350,800——
2004-05-07$24.56$37.56186,800——
2004-05-06$24.25$37.0857,000——
2004-05-05$24.35$37.2468,200——
2004-05-04$24.91$38.08225,400——
2004-05-03$23.46$35.8775,200——
2004-04-30$21.91$33.5014,200——
2004-04-29$22.19$33.9330,600——
2004-04-28$22.50$34.4120,800——
2004-04-27$22.28$34.0623,800——
2004-04-26$22.23$33.9916,200——
2004-04-23$22.14$33.8513,600——
2004-04-22$22.21$33.9683,800——
2004-04-21$21.97$33.5945,200——
2004-04-20$21.97$33.5930,000——
2004-04-19$22.00$33.6330,600——
2004-04-16$21.68$33.1632,400——
2004-04-15$21.99$33.6341,200——
2004-04-14$21.83$33.3725,600——
2004-04-13$21.84$33.4122,600——
2004-04-12$21.95$33.5621,400——
2004-04-08$21.62$33.06131,800——
2004-04-07$21.50$32.8724,400——
2004-04-06$21.50$32.8813,600——
2004-04-05$21.50$32.8731,000——
2004-04-02$21.29$32.5533,200——
2004-04-01$21.26$32.5238,200——
2004-03-31$21.13$32.313,000——
2004-03-30$21.25$32.5024,000——
2004-03-29$21.20$32.4119,200——
2004-03-26$21.17$32.3714,400——
2004-03-25$21.03$32.1617,800——
2004-03-24$20.81$31.8129,200——
2004-03-23$20.92$32.009,800——
2004-03-22$20.76$31.7533,400——
2004-03-19$21.50$32.8821,400——
2004-03-18$21.30$32.574,400——
2004-03-17$21.30$32.5611,400——
2004-03-16$21.08$32.2410,200——
2004-03-15$20.93$32.0115,000——
2004-03-12$21.73$33.2228,000——
2004-03-11$21.29$32.566,400——
2004-03-10$21.38$32.6910,600——
2004-03-09$21.50$32.8817,200——
2004-03-08$21.50$32.8816,200——
2004-03-05$21.50$32.8811,800——
2004-03-04$21.70$33.1822,400——
2004-03-03$21.76$33.287,600——
2004-03-02$21.80$33.3320,600——
2004-03-01$21.57$32.9835,000——
2004-02-27$21.48$32.8437,400——
2004-02-26$21.53$32.9214,800——
2004-02-25$21.49$32.709,400——
2004-02-24$21.68$33.0149,200——
2004-02-23$21.74$33.0828,600——
2004-02-20$21.66$32.979,800——
2004-02-19$21.61$32.8830,800——
2004-02-18$21.86$33.2744,800——
2004-02-17$21.72$33.0526,600——
2004-02-13$21.60$32.8821,000——
2004-02-12$21.51$32.744,800——
2004-02-11$21.32$32.4512,200——
2004-02-10$21.80$33.1817,800——
2004-02-09$21.70$33.0314,600——
2004-02-06$21.59$32.869,400——
2004-02-05$21.65$32.9518,000——
2004-02-04$21.61$32.8847,800——
2004-02-03$21.53$32.76106,000——
2004-02-02$21.18$32.2569,600——
2004-01-30$20.70$31.5116,200——
2004-01-29$20.95$31.8826,000——
2004-01-28$20.80$31.6611,800——
2004-01-27$21.32$32.4411,000——
2004-01-26$21.36$32.5051,000——
2004-01-23$21.65$32.9514,000——
2004-01-22$21.75$33.1114,800——
2004-01-21$21.93$33.3814,600——
2004-01-20$21.72$33.0527,800——
2004-01-16$22.00$33.4917,200——
2004-01-15$21.80$33.1812,200——
2004-01-14$21.95$33.4145,400——
2004-01-13$21.55$32.8012,000——
2004-01-12$21.62$32.9125,000——
2004-01-09$21.34$32.4912,600——
2004-01-08$21.45$32.6520,400——
2004-01-07$21.38$32.5387,400——
2004-01-06$20.88$31.7713,400——
2004-01-05$20.60$31.3528,000——
2004-01-02$20.18$30.7217,400——