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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.84$40.7880,800——
2012-12-28$21.55$40.2489,600——
2012-12-27$21.50$40.1419,500——
2012-12-26$21.43$40.0141,600——
2012-12-24$22.21$41.4716,800——
2012-12-21$21.94$40.96232,000——
2012-12-20$22.31$41.6535,700——
2012-12-19$21.77$40.6542,300——
2012-12-18$22.30$41.6434,100——
2012-12-17$21.75$40.6137,300——
2012-12-14$21.52$40.18225,900——
2012-12-13$21.48$40.1135,100——
2012-12-12$21.51$40.1658,400——
2012-12-11$21.99$40.7839,400——
2012-12-10$21.61$40.0741,800——
2012-12-07$20.90$38.7631,200——
2012-12-06$21.03$39.0026,400——
2012-12-05$20.73$38.4431,400——
2012-12-04$20.26$37.5766,600——
2012-12-03$20.47$37.9645,500——
2012-11-30$20.73$38.4493,500——
2012-11-29$20.87$38.7025,200——
2012-11-28$20.31$37.6626,700——
2012-11-27$20.61$38.2236,200——
2012-11-26$20.38$37.7932,000——
2012-11-23$20.28$37.6131,600——
2012-11-21$20.23$37.5123,900——
2012-11-20$20.22$37.5046,700——
2012-11-19$20.04$37.1648,700——
2012-11-16$19.70$36.5384,300——
2012-11-15$18.72$34.71178,200——
2012-11-14$19.31$35.8179,800——
2012-11-13$19.96$37.0145,100——
2012-11-12$20.35$37.7434,400——
2012-11-09$20.86$38.6831,500——
2012-11-08$21.21$39.33113,400——
2012-11-07$21.36$39.61122,300——
2012-11-06$22.02$40.8369,200——
2012-11-05$21.68$40.20140,200——
2012-11-02$23.26$43.13104,200——
2012-11-01$23.63$43.8279,700——
2012-10-31$23.77$44.0878,600——
2012-10-26$24.27$45.0122,200——
2012-10-25$24.82$46.0322,700——
2012-10-24$24.17$44.8244,200——
2012-10-23$24.22$44.9134,400——
2012-10-22$24.99$46.3450,800——
2012-10-19$24.81$46.0157,900——
2012-10-18$26.10$48.4091,400——
2012-10-17$25.57$47.4229,800——
2012-10-16$25.45$47.1928,700——
2012-10-15$24.99$46.3455,300——
2012-10-12$25.21$46.7533,400——
2012-10-11$25.50$47.2959,200——
2012-10-10$25.51$47.3041,300——
2012-10-09$25.45$47.1946,200——
2012-10-08$25.48$47.2527,500——
2012-10-05$25.52$47.3264,800——
2012-10-04$25.56$47.4063,200——
2012-10-03$25.50$47.2958,800——
2012-10-02$25.28$46.8849,500——
2012-10-01$25.05$46.4551,700——
2012-09-28$25.15$46.6433,700——
2012-09-27$25.39$47.0865,000——
2012-09-26$25.37$47.05105,100——
2012-09-25$25.47$47.2383,300——
2012-09-24$25.50$47.2960,200——
2012-09-21$25.18$46.69384,900——
2012-09-20$24.57$45.56121,700——
2012-09-19$23.63$43.82208,700——
2012-09-18$22.78$42.2460,700——
2012-09-17$22.71$42.1176,100——
2012-09-14$22.90$42.4669,200——
2012-09-13$22.86$42.3959,100——
2012-09-12$22.62$41.9530,200——
2012-09-11$22.62$41.9540,600——
2012-09-10$22.62$41.95112,900——
2012-09-07$22.38$41.5047,400——
2012-09-06$22.50$41.7278,900——
2012-09-05$22.48$41.69142,600——
2012-09-04$22.62$41.9565,400——
2012-08-31$22.14$41.0630,500——
2012-08-30$22.23$41.2213,700——
2012-08-29$22.60$41.9135,700——
2012-08-28$22.30$41.0741,200——
2012-08-27$22.60$41.6329,700——
2012-08-24$22.62$41.6659,500——
2012-08-23$22.47$41.3928,200——
2012-08-22$22.54$41.5246,700——
2012-08-21$22.42$41.3069,100——
2012-08-20$22.77$41.9421,600——
2012-08-17$22.50$41.4448,800——
2012-08-16$22.32$41.1142,400——
2012-08-15$21.72$40.0144,400——
2012-08-14$21.51$39.6290,700——
2012-08-13$21.34$39.3139,700——
2012-08-10$21.33$39.2938,800——
2012-08-09$20.87$38.4442,600——
2012-08-08$21.48$39.5640,900——
2012-08-07$21.46$39.5367,200——
2012-08-06$20.98$38.64134,600——
2012-08-03$18.77$34.5749,100——
2012-08-02$18.69$34.4249,400——
2012-08-01$18.59$34.2477,400——
2012-07-31$19.60$36.1036,800——
2012-07-30$20.33$37.4526,800——
2012-07-27$20.67$38.0738,300——
2012-07-26$19.96$36.7628,400——
2012-07-25$19.83$36.5222,500——
2012-07-24$19.64$36.1736,600——
2012-07-23$20.25$37.3052,700——
2012-07-20$20.99$38.6665,700——
2012-07-19$21.58$39.7516,600——
2012-07-18$21.95$40.4349,200——
2012-07-17$21.29$39.2142,500——
2012-07-16$21.58$39.7558,700——
2012-07-13$22.72$41.8530,400——
2012-07-12$21.96$40.4540,100——
2012-07-11$22.21$40.9155,900——
2012-07-10$21.89$40.3297,000——
2012-07-09$21.47$39.5551,200——
2012-07-06$21.46$39.5333,600——
2012-07-05$21.91$40.3626,100——
2012-07-03$22.35$41.1724,400——
2012-07-02$21.87$40.2845,800——
2012-06-29$21.33$39.2947,400——
2012-06-28$21.17$38.9935,700——
2012-06-27$21.30$39.2341,600——
2012-06-26$21.48$39.5622,100——
2012-06-25$21.10$38.8654,200——
2012-06-22$21.66$39.90171,300——
2012-06-21$20.90$38.5068,000——
2012-06-20$21.73$40.0252,400——
2012-06-19$21.46$39.5381,600——
2012-06-18$21.09$38.8554,100——
2012-06-15$21.65$39.88105,500——
2012-06-14$21.56$39.7138,400——
2012-06-13$21.15$38.9649,200——
2012-06-12$21.27$39.1864,300——
2012-06-11$20.90$38.5067,700——
2012-06-08$21.94$40.4131,100——
2012-06-07$21.70$39.9747,200——
2012-06-06$21.96$40.4562,300——
2012-06-05$21.06$38.7942,200——
2012-06-04$20.98$38.6448,700——
2012-06-01$20.99$38.6660,400——
2012-05-31$21.25$39.1476,300——
2012-05-30$21.01$38.7084,700——
2012-05-29$21.28$38.92162,600——
2012-05-25$21.14$38.6654,700——
2012-05-24$21.00$38.4149,300——
2012-05-23$20.93$38.2865,000——
2012-05-22$20.87$38.1764,000——
2012-05-21$20.98$38.3774,300——
2012-05-18$20.92$38.2674,900——
2012-05-17$20.92$38.2664,200——
2012-05-16$20.90$38.2236,600——
2012-05-15$21.10$38.5974,000——
2012-05-14$20.82$38.0863,300——
2012-05-11$20.62$37.7155,300——
2012-05-10$20.75$37.9532,000——
2012-05-09$20.46$37.4261,000——
2012-05-08$20.10$36.76124,200——
2012-05-07$18.72$34.24136,000——
2012-05-04$16.50$30.1851,000——
2012-05-03$16.83$30.7876,000——
2012-05-02$17.27$31.5999,400——
2012-05-01$17.19$31.44103,000——
2012-04-30$17.22$31.49121,000——
2012-04-27$17.00$31.0997,300——
2012-04-26$16.68$30.5151,600——
2012-04-25$16.65$30.4566,800——
2012-04-24$16.41$30.0172,000——
2012-04-23$16.12$29.4880,000——
2012-04-20$16.23$29.6874,900——
2012-04-19$16.04$29.3454,200——
2012-04-18$16.20$29.6333,400——
2012-04-17$16.82$30.7638,700——
2012-04-16$16.64$30.4336,600——
2012-04-13$16.26$29.7444,600——
2012-04-12$16.75$30.6349,300——
2012-04-11$16.42$30.0372,800——
2012-04-10$16.23$29.6887,200——
2012-04-09$16.68$30.5156,800——
2012-04-05$17.23$31.5142,200——
2012-04-04$17.46$31.9363,300——
2012-04-03$17.86$32.6668,500——
2012-04-02$18.14$33.1849,000——
2012-03-30$17.89$32.7249,100——
2012-03-29$18.34$33.5428,600——
2012-03-28$18.45$33.7441,300——
2012-03-27$18.39$33.6336,200——
2012-03-26$18.65$34.1155,100——
2012-03-23$18.22$33.3292,000——
2012-03-22$18.48$33.8054,600——
2012-03-21$19.01$34.7749,500——
2012-03-20$19.15$35.0265,800——
2012-03-19$19.84$36.2951,000——
2012-03-16$19.39$35.4684,000——
2012-03-15$19.47$35.6128,000——
2012-03-14$19.52$35.7035,800——
2012-03-13$19.74$36.1076,700——
2012-03-12$19.28$35.2664,600——
2012-03-09$18.97$34.69104,000——
2012-03-08$18.81$34.4074,300——
2012-03-07$19.23$35.1735,100——
2012-03-06$18.94$34.6446,700——
2012-03-05$19.55$35.7540,900——
2012-03-02$19.21$35.1378,000——
2012-03-01$20.00$36.5854,600——
2012-02-29$20.09$36.7470,800——
2012-02-28$20.84$38.1176,000——
2012-02-27$20.87$37.8945,800——
2012-02-24$20.93$38.0034,600——
2012-02-23$21.00$38.1375,900——
2012-02-22$20.62$37.4458,200——
2012-02-21$20.32$36.9078,100——
2012-02-17$19.39$35.2142,700——
2012-02-16$19.37$35.1753,800——
2012-02-15$18.98$34.4657,700——
2012-02-14$19.58$35.5566,700——
2012-02-13$20.14$36.5757,500——
2012-02-10$19.44$35.3026,900——
2012-02-09$19.83$36.0125,400——
2012-02-08$19.91$36.1521,300——
2012-02-07$19.88$36.1045,500——
2012-02-06$19.95$36.2251,600——
2012-02-03$20.19$36.6663,100——
2012-02-02$19.85$36.0460,800——
2012-02-01$19.85$36.0487,600——
2012-01-31$19.63$35.6460,400——
2012-01-30$19.61$35.6135,500——
2012-01-27$19.73$35.8250,700——
2012-01-26$19.73$35.8246,100——
2012-01-25$19.73$35.8227,600——
2012-01-24$19.72$35.8136,500——
2012-01-23$19.74$35.8426,400——
2012-01-20$19.73$35.8240,300——
2012-01-19$19.73$35.8234,400——
2012-01-18$19.74$35.8434,600——
2012-01-17$19.58$35.5567,600——
2012-01-13$19.88$36.1038,000——
2012-01-12$20.15$36.5951,700——
2012-01-11$20.16$36.6148,800——
2012-01-10$20.13$36.5543,800——
2012-01-09$19.95$36.2236,800——
2012-01-06$20.06$36.4245,700——
2012-01-05$20.41$37.0636,400——
2012-01-04$20.23$36.7331,600——
2012-01-03$20.51$37.2476,200——