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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$49.17$101.5562,200——
2016-12-29$49.53$102.2957,300——
2016-12-28$49.71$102.6749,600——
2016-12-27$49.89$103.0443,200——
2016-12-23$50.18$103.6453,100——
2016-12-22$50.42$104.13100,000——
2016-12-21$49.93$103.1244,300——
2016-12-20$50.37$104.0394,500——
2016-12-19$50.18$103.6480,300——
2016-12-16$49.45$102.13470,100——
2016-12-15$48.79$100.76147,900——
2016-12-14$48.74$100.6679,200——
2016-12-13$49.92$103.1098,000——
2016-12-12$50.43$104.1587,100——
2016-12-09$49.71$102.67103,900——
2016-12-08$49.35$101.9285,300——
2016-12-07$47.87$98.8663,100——
2016-12-06$47.56$98.2288,200——
2016-12-05$46.63$96.3072,700——
2016-12-02$45.29$93.5425,100——
2016-12-01$45.79$94.5758,200——
2016-11-30$45.40$93.7654,000——
2016-11-29$45.82$94.6336,500——
2016-11-28$46.20$94.9067,500——
2016-11-25$46.58$95.6830,600——
2016-11-23$46.50$95.5261,300——
2016-11-22$46.20$94.9080,100——
2016-11-21$45.40$93.2651,500——
2016-11-18$45.71$93.8997,300——
2016-11-17$45.02$92.4883,900——
2016-11-16$44.41$91.2259,100——
2016-11-15$43.75$89.8751,600——
2016-11-14$44.17$90.7367,200——
2016-11-11$43.73$89.83136,800——
2016-11-10$42.11$86.50105,500——
2016-11-09$40.75$83.7099,500——
2016-11-08$39.08$80.2759,000——
2016-11-07$38.65$79.3986,100——
2016-11-04$38.12$78.3059,000——
2016-11-03$38.03$78.1246,700——
2016-11-02$38.26$78.5951,200——
2016-11-01$39.33$80.79101,200——
2016-10-31$39.52$81.1869,200——
2016-10-28$39.40$80.9342,400——
2016-10-27$39.70$81.5529,000——
2016-10-26$40.18$82.5340,900——
2016-10-25$40.74$83.6839,200——
2016-10-24$40.61$83.4244,600——
2016-10-21$40.13$82.4335,600——
2016-10-20$40.76$83.7335,600——
2016-10-19$41.50$85.2560,900——
2016-10-18$41.73$85.72109,500——
2016-10-17$41.95$86.1740,400——
2016-10-14$41.97$86.2156,200——
2016-10-13$41.66$85.5748,200——
2016-10-12$41.88$86.0343,900——
2016-10-11$41.53$85.3157,700——
2016-10-10$41.97$86.2155,400——
2016-10-07$41.69$85.6473,600——
2016-10-06$41.70$85.6676,300——
2016-10-05$42.23$86.7453,600——
2016-10-04$42.12$86.5282,000——
2016-10-03$42.24$86.7777,700——
2016-09-30$42.32$86.9352,300——
2016-09-29$42.11$86.5033,200——
2016-09-28$42.88$88.0875,500——
2016-09-27$42.56$87.4267,100——
2016-09-26$42.14$86.5654,800——
2016-09-23$42.98$88.2973,000——
2016-09-22$43.93$90.2464,100——
2016-09-21$43.17$88.6862,100——
2016-09-20$42.08$86.4443,400——
2016-09-19$41.97$86.2168,300——
2016-09-16$41.61$85.47202,700——
2016-09-15$41.51$85.2782,700——
2016-09-14$41.25$84.7371,400——
2016-09-13$42.37$87.0363,000——
2016-09-12$42.93$88.18107,900——
2016-09-09$41.98$86.2382,900——
2016-09-08$43.34$89.0241,700——
2016-09-07$43.98$90.3477,600——
2016-09-06$43.60$89.5639,800——
2016-09-02$43.58$89.5264,100——
2016-09-01$43.20$88.7451,900——
2016-08-31$43.21$88.7678,700——
2016-08-30$43.17$88.6840,000——
2016-08-29$43.00$87.8155,100——
2016-08-26$43.11$88.0437,400——
2016-08-25$43.28$88.3857,200——
2016-08-24$43.03$87.8767,700——
2016-08-23$42.68$87.16103,400——
2016-08-22$42.62$87.0447,300——
2016-08-19$42.69$87.1864,700——
2016-08-18$42.55$86.8949,500——
2016-08-17$42.34$86.4736,000——
2016-08-16$42.57$86.9336,800——
2016-08-15$42.71$87.2243,100——
2016-08-12$42.71$87.2226,100——
2016-08-11$42.52$86.8334,000——
2016-08-10$42.51$86.8157,700——
2016-08-09$42.92$87.6558,000——
2016-08-08$42.58$86.9627,100——
2016-08-05$42.45$86.6960,400——
2016-08-04$41.91$85.5944,600——
2016-08-03$42.14$86.0659,800——
2016-08-02$42.05$85.8741,700——
2016-08-01$42.01$85.7955,200——
2016-07-29$42.00$85.7772,900——
2016-07-28$42.87$87.5532,100——
2016-07-27$43.09$88.0055,100——
2016-07-26$42.85$87.5151,100——
2016-07-25$42.64$87.0828,900——
2016-07-22$42.61$87.0231,300——
2016-07-21$42.11$86.0038,500——
2016-07-20$42.27$86.3243,200——
2016-07-19$42.26$86.3051,800——
2016-07-18$42.41$86.6161,500——
2016-07-15$42.92$87.6541,500——
2016-07-14$42.77$87.3442,500——
2016-07-13$43.43$88.6977,600——
2016-07-12$43.04$87.8954,700——
2016-07-11$42.86$87.5360,900——
2016-07-08$42.21$86.2075,100——
2016-07-07$41.32$84.3855,600——
2016-07-06$41.82$85.4041,500——
2016-07-05$41.84$85.4440,700——
2016-07-01$41.86$85.4847,600——
2016-06-30$42.43$86.6592,500——
2016-06-29$40.81$83.3446,000——
2016-06-28$40.22$82.1467,400——
2016-06-27$39.78$81.2471,400——
2016-06-24$40.45$82.61258,500——
2016-06-23$42.27$86.3259,500——
2016-06-22$41.46$84.6764,000——
2016-06-21$41.45$84.6550,600——
2016-06-20$41.47$84.6964,400——
2016-06-17$40.79$83.30132,500——
2016-06-16$41.67$85.1050,700——
2016-06-15$41.17$84.0852,300——
2016-06-14$41.56$84.8737,300——
2016-06-13$41.60$84.9553,400——
2016-06-10$42.31$86.4070,800——
2016-06-09$42.26$86.3053,300——
2016-06-08$41.86$85.4840,700——
2016-06-07$41.61$84.9737,500——
2016-06-06$41.55$84.8538,500——
2016-06-03$41.63$85.0253,000——
2016-06-02$41.44$84.6380,900——
2016-06-01$41.95$85.6775,900——
2016-05-31$41.17$84.08144,000——
2016-05-27$41.42$84.59101,400——
2016-05-26$41.41$84.0662,700——
2016-05-25$41.50$84.2448,700——
2016-05-24$42.03$85.3170,500——
2016-05-23$41.21$83.6560,300——
2016-05-20$41.61$84.46242,400——
2016-05-19$41.36$83.9573,100——
2016-05-18$41.74$84.73138,800——
2016-05-17$39.97$81.13117,900——
2016-05-16$40.93$83.08114,500——
2016-05-13$40.46$82.1348,400——
2016-05-12$40.68$82.5771,000——
2016-05-11$40.45$82.1199,200——
2016-05-10$40.74$82.7074,100——
2016-05-09$40.63$82.4786,600——
2016-05-06$40.57$82.35218,100——
2016-05-05$40.19$81.58168,900——
2016-05-04$42.39$86.04186,900——
2016-05-03$45.52$92.4094,100——
2016-05-02$45.49$92.34116,200——
2016-04-29$44.82$90.9892,300——
2016-04-28$44.74$90.8189,700——
2016-04-27$45.04$91.4288,000——
2016-04-26$45.26$91.8792,500——
2016-04-25$45.12$91.5971,700——
2016-04-22$45.16$91.6779,100——
2016-04-21$44.62$90.57105,500——
2016-04-20$45.24$91.8360,600——
2016-04-19$45.35$92.0543,200——
2016-04-18$45.15$91.6572,600——
2016-04-15$45.15$91.6561,300——
2016-04-14$45.14$91.6365,300——
2016-04-13$44.65$90.6363,900——
2016-04-12$44.29$89.9055,700——
2016-04-11$43.74$88.7861,600——
2016-04-08$43.60$88.5062,100——
2016-04-07$43.32$87.93118,800——
2016-04-06$44.06$89.4382,200——
2016-04-05$43.87$89.05112,000——
2016-04-04$43.69$88.6870,700——
2016-04-01$44.45$90.2352,700——
2016-03-31$43.82$88.95108,300——
2016-03-30$44.29$89.9077,100——
2016-03-29$43.76$88.8392,800——
2016-03-28$42.92$87.1262,400——
2016-03-24$42.07$85.4068,700——
2016-03-23$42.49$86.2578,700——
2016-03-22$42.69$86.6570,000——
2016-03-21$42.47$86.2156,100——
2016-03-18$42.50$86.27181,500——
2016-03-17$42.96$87.2099,000——
2016-03-16$42.08$85.4269,000——
2016-03-15$41.86$84.97139,400——
2016-03-14$41.38$83.9971,000——
2016-03-11$41.58$84.4077,900——
2016-03-10$40.88$82.9869,600——
2016-03-09$41.02$83.2685,200——
2016-03-08$41.01$83.24131,000——
2016-03-07$41.10$83.4373,200——
2016-03-04$41.29$83.8169,200——
2016-03-03$41.42$84.0881,600——
2016-03-02$41.24$83.7169,800——
2016-03-01$41.32$83.8787,800——
2016-02-29$40.32$81.84133,000——
2016-02-26$40.92$83.0645,000——
2016-02-25$41.57$83.9387,800——
2016-02-24$41.89$84.5888,700——
2016-02-23$41.05$82.8898,600——
2016-02-22$40.99$82.76115,300——
2016-02-19$39.91$80.58179,100——
2016-02-18$39.89$80.5494,900——
2016-02-17$36.87$74.4498,300——
2016-02-16$37.00$74.7181,700——
2016-02-12$37.19$75.0964,900——
2016-02-11$36.33$73.3548,900——
2016-02-10$36.41$73.5233,700——
2016-02-09$36.47$73.6457,700——
2016-02-08$36.39$73.4771,500——
2016-02-05$36.38$73.4588,100——
2016-02-04$36.84$74.3851,700——
2016-02-03$37.53$75.7856,200——
2016-02-02$38.07$76.8766,400——
2016-02-01$38.27$77.2744,100——
2016-01-29$38.63$78.00121,000——
2016-01-28$37.04$74.7934,300——
2016-01-27$36.32$73.3373,400——
2016-01-26$36.86$74.4257,900——
2016-01-25$36.47$73.6448,400——
2016-01-22$36.97$74.6550,400——
2016-01-21$36.08$72.8574,800——
2016-01-20$36.05$72.7962,000——
2016-01-19$36.29$73.2787,000——
2016-01-15$36.47$73.64105,800——
2016-01-14$36.72$74.1474,700——
2016-01-13$36.26$73.2189,500——
2016-01-12$37.15$75.01119,300——
2016-01-11$38.52$77.7896,000——
2016-01-08$37.90$76.52167,800——
2016-01-07$38.43$77.59109,300——
2016-01-06$38.69$78.12100,500——
2016-01-05$38.44$77.6182,500——
2016-01-04$37.02$74.7589,700——