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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$29.73$58.4639,300——
2014-12-30$29.54$58.0919,200——
2014-12-29$29.47$57.9523,800——
2014-12-26$29.33$57.6830,000——
2014-12-24$29.04$57.1122,600——
2014-12-23$29.10$57.2336,800——
2014-12-22$29.06$57.1539,100——
2014-12-19$28.44$55.93218,200——
2014-12-18$29.12$57.2659,300——
2014-12-17$28.86$56.7559,400——
2014-12-16$28.02$55.1068,400——
2014-12-15$28.05$55.1666,300——
2014-12-12$28.06$55.1859,000——
2014-12-11$28.58$56.2038,300——
2014-12-10$28.89$56.8148,400——
2014-12-09$29.97$58.9468,900——
2014-12-08$29.30$57.6252,300——
2014-12-05$29.18$57.3849,000——
2014-12-04$29.01$57.0567,400——
2014-12-03$29.03$57.0979,600——
2014-12-02$28.51$56.0753,100——
2014-12-01$27.89$54.8549,400——
2014-11-28$27.87$54.8128,800——
2014-11-26$28.60$56.2433,400——
2014-11-25$28.62$55.8928,500——
2014-11-24$28.69$56.0334,300——
2014-11-21$28.35$55.3648,400——
2014-11-20$28.44$55.5450,100——
2014-11-19$27.99$54.6674,900——
2014-11-18$27.91$54.5067,400——
2014-11-17$28.41$55.4834,900——
2014-11-14$28.87$56.3849,700——
2014-11-13$29.28$57.1836,200——
2014-11-12$29.95$58.4952,100——
2014-11-11$29.83$58.2554,600——
2014-11-10$30.25$59.0764,700——
2014-11-07$30.26$59.0949,000——
2014-11-06$30.35$59.2766,400——
2014-11-05$30.97$60.4855,100——
2014-11-04$31.30$61.1246,000——
2014-11-03$32.24$62.9668,500——
2014-10-31$32.48$63.4376,900——
2014-10-30$32.11$62.7056,200——
2014-10-29$31.82$62.1461,700——
2014-10-28$31.59$61.6963,900——
2014-10-27$30.38$59.3357,700——
2014-10-24$30.41$59.3861,800——
2014-10-23$30.45$59.4644,300——
2014-10-22$30.26$59.0952,900——
2014-10-21$30.67$59.8957,400——
2014-10-20$30.42$59.4042,100——
2014-10-17$30.09$58.7685,100——
2014-10-16$30.68$59.9148,800——
2014-10-15$30.44$59.4455,900——
2014-10-14$30.22$59.0157,500——
2014-10-13$29.66$57.9267,200——
2014-10-10$28.58$55.8149,800——
2014-10-09$28.33$55.3265,900——
2014-10-08$28.73$56.1052,400——
2014-10-07$27.64$53.9759,200——
2014-10-06$27.88$54.4446,800——
2014-10-03$28.17$55.0136,500——
2014-10-02$28.08$54.8331,200——
2014-10-01$27.70$54.0977,900——
2014-09-30$27.77$54.2372,700——
2014-09-29$28.13$54.9375,400——
2014-09-26$28.16$54.9928,100——
2014-09-25$28.24$55.1552,000——
2014-09-24$28.52$55.6951,200——
2014-09-23$28.10$54.8760,000——
2014-09-22$29.10$56.8359,900——
2014-09-19$29.23$57.08218,100——
2014-09-18$28.81$56.2652,900——
2014-09-17$28.17$55.0143,700——
2014-09-16$28.43$55.5275,900——
2014-09-15$28.49$55.6363,900——
2014-09-12$27.89$54.4655,900——
2014-09-11$28.14$54.9547,400——
2014-09-10$27.65$53.9977,000——
2014-09-09$27.69$54.0767,600——
2014-09-08$28.12$54.9162,100——
2014-09-05$28.67$55.9930,300——
2014-09-04$28.74$56.1224,300——
2014-09-03$29.19$57.0039,300——
2014-09-02$29.45$57.5124,100——
2014-08-29$29.32$57.2631,100——
2014-08-28$29.44$57.4931,700——
2014-08-27$29.88$57.9642,600——
2014-08-26$30.00$58.1947,700——
2014-08-25$29.84$57.8835,800——
2014-08-22$29.31$56.8527,700——
2014-08-21$29.63$57.4730,100——
2014-08-20$29.32$56.8728,900——
2014-08-19$29.97$58.1329,600——
2014-08-18$29.96$58.1142,900——
2014-08-15$29.52$57.2675,000——
2014-08-14$29.40$57.0340,100——
2014-08-13$29.13$56.5047,700——
2014-08-12$28.94$56.1428,700——
2014-08-11$28.93$56.1231,400——
2014-08-08$28.24$54.7851,200——
2014-08-07$27.93$54.1818,500——
2014-08-06$28.35$54.9945,200——
2014-08-05$28.54$55.3666,300——
2014-08-04$28.57$55.4251,600——
2014-08-01$28.20$54.7066,900——
2014-07-31$28.26$54.82133,600——
2014-07-30$28.47$55.2249,800——
2014-07-29$28.56$55.4037,100——
2014-07-28$28.77$55.8170,800——
2014-07-25$28.56$55.4045,300——
2014-07-24$28.65$55.5783,700——
2014-07-23$29.26$56.7635,600——
2014-07-22$29.16$56.5631,200——
2014-07-21$29.11$56.4640,300——
2014-07-18$29.33$56.8949,600——
2014-07-17$28.75$55.7755,000——
2014-07-16$29.17$56.5838,300——
2014-07-15$29.46$57.1445,600——
2014-07-14$29.72$57.6539,500——
2014-07-11$29.50$57.2243,400——
2014-07-10$29.51$57.2439,700——
2014-07-09$29.49$57.2057,500——
2014-07-08$29.61$57.43108,500——
2014-07-07$29.74$57.6953,000——
2014-07-03$30.16$58.5026,900——
2014-07-02$29.80$57.8078,000——
2014-07-01$30.14$58.4697,800——
2014-06-30$29.32$56.8762,900——
2014-06-27$29.35$56.93169,400——
2014-06-26$29.06$56.3747,800——
2014-06-25$29.15$56.5472,600——
2014-06-24$29.77$57.7468,100——
2014-06-23$29.69$57.5964,000——
2014-06-20$29.67$57.55155,200——
2014-06-19$29.36$56.9542,700——
2014-06-18$29.03$56.3151,700——
2014-06-17$28.54$55.3661,300——
2014-06-16$28.43$55.1537,700——
2014-06-13$28.48$55.2428,600——
2014-06-12$28.62$55.5136,800——
2014-06-11$28.53$55.3450,800——
2014-06-10$28.94$56.1431,600——
2014-06-09$28.93$56.1234,900——
2014-06-06$28.15$54.6083,500——
2014-06-05$28.19$54.68102,700——
2014-06-04$27.43$53.2159,900——
2014-06-03$27.38$53.1175,200——
2014-06-02$27.52$53.3864,000——
2014-05-30$27.75$53.8385,200——
2014-05-29$27.76$53.8540,700——
2014-05-28$27.89$53.7171,700——
2014-05-27$28.03$53.9864,700——
2014-05-23$27.95$53.8369,600——
2014-05-22$27.92$53.7741,700——
2014-05-21$27.21$52.4073,700——
2014-05-20$27.47$52.9077,200——
2014-05-19$27.99$53.9028,300——
2014-05-16$28.00$53.9245,700——
2014-05-15$27.39$52.7563,000——
2014-05-14$27.12$52.2353,000——
2014-05-13$27.84$53.6178,600——
2014-05-12$28.08$54.0872,000——
2014-05-09$27.50$52.9671,800——
2014-05-08$27.38$52.7355,800——
2014-05-07$27.53$53.02102,500——
2014-05-06$26.78$51.57124,700——
2014-05-05$28.08$54.0838,300——
2014-05-02$28.63$55.1462,300——
2014-05-01$27.63$53.2184,300——
2014-04-30$27.82$53.5854,400——
2014-04-29$28.02$53.9634,400——
2014-04-28$28.68$55.2334,500——
2014-04-25$28.81$55.4845,300——
2014-04-24$28.97$55.7940,200——
2014-04-23$28.73$55.3329,100——
2014-04-22$28.84$55.5422,700——
2014-04-21$28.70$55.2724,000——
2014-04-17$29.23$56.2927,100——
2014-04-16$28.86$55.5825,600——
2014-04-15$28.78$55.4238,000——
2014-04-14$28.47$54.8353,400——
2014-04-11$28.76$55.3954,500——
2014-04-10$29.03$55.9147,500——
2014-04-09$30.55$58.8339,400——
2014-04-08$30.07$57.9141,800——
2014-04-07$29.56$56.9384,300——
2014-04-04$29.54$56.8943,600——
2014-04-03$30.46$58.6631,600——
2014-04-02$30.74$59.2038,300——
2014-04-01$31.24$60.1666,500——
2014-03-31$30.35$58.4576,400——
2014-03-28$29.00$55.8524,000——
2014-03-27$28.74$55.3546,600——
2014-03-26$28.48$54.8544,800——
2014-03-25$29.86$57.5039,900——
2014-03-24$29.90$57.5831,900——
2014-03-21$29.56$56.9374,100——
2014-03-20$29.65$57.1014,000——
2014-03-19$29.58$56.9613,900——
2014-03-18$30.35$58.4541,400——
2014-03-17$29.71$57.2237,400——
2014-03-14$29.48$56.7722,500——
2014-03-13$28.88$55.6229,000——
2014-03-12$29.26$56.3541,400——
2014-03-11$29.20$56.2329,100——
2014-03-10$29.43$56.6840,200——
2014-03-07$29.62$57.0421,100——
2014-03-06$29.59$56.9829,900——
2014-03-05$29.98$57.7443,400——
2014-03-04$30.20$58.1694,500——
2014-03-03$28.91$55.6742,900——
2014-02-28$28.98$55.8150,300——
2014-02-27$28.81$55.4843,600——
2014-02-26$28.87$55.2541,700——
2014-02-25$28.71$54.9448,700——
2014-02-24$29.57$56.5948,800——
2014-02-21$29.61$56.67105,300——
2014-02-20$30.49$58.3549,100——
2014-02-19$29.93$57.28110,500——
2014-02-18$31.51$60.30205,900——
2014-02-14$27.37$52.3839,600——
2014-02-13$27.32$52.2843,200——
2014-02-12$26.73$51.1641,300——
2014-02-11$26.67$51.0478,000——
2014-02-10$24.98$47.8152,100——
2014-02-07$24.71$47.2952,200——
2014-02-06$24.50$46.8961,600——
2014-02-05$24.69$47.2564,500——
2014-02-04$24.58$47.0454,600——
2014-02-03$24.73$47.3389,500——
2014-01-31$25.10$48.0477,500——
2014-01-30$26.50$50.7249,500——
2014-01-29$25.73$49.2449,800——
2014-01-28$26.73$51.1665,300——
2014-01-27$26.25$50.2468,800——
2014-01-24$26.53$50.7754,100——
2014-01-23$26.87$51.42119,600——
2014-01-22$27.15$51.96115,500——
2014-01-21$27.34$52.3270,700——
2014-01-17$27.07$51.8149,100——
2014-01-16$27.28$52.2148,600——
2014-01-15$27.83$53.2645,500——
2014-01-14$27.47$52.5736,100——
2014-01-13$27.22$52.09108,300——
2014-01-10$27.49$52.6175,900——
2014-01-09$27.70$53.0191,500——
2014-01-08$27.61$52.8486,800——
2014-01-07$28.04$53.6658,000——
2014-01-06$28.02$53.6243,400——
2014-01-03$28.10$53.7862,900——
2014-01-02$27.73$53.0770,800——