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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$45.58$96.5055,800——
2017-12-28$45.56$96.4632,300——
2017-12-27$45.28$95.8781,900——
2017-12-26$45.21$95.7231,400——
2017-12-22$45.53$96.4057,800——
2017-12-21$45.34$95.9919,700——
2017-12-20$45.46$96.2533,900——
2017-12-19$46.03$97.4546,000——
2017-12-18$47.26$100.0662,000——
2017-12-15$47.60$100.78196,300——
2017-12-14$45.44$96.21122,100——
2017-12-13$45.63$96.6174,400——
2017-12-12$46.38$98.2078,700——
2017-12-11$46.11$97.6250,000——
2017-12-08$46.64$98.7560,100——
2017-12-07$47.27$100.0843,500——
2017-12-06$47.54$100.6557,500——
2017-12-05$47.53$100.6376,100——
2017-12-04$48.59$102.8764,000——
2017-12-01$47.92$101.4638,700——
2017-11-30$48.06$101.7553,800——
2017-11-29$48.75$102.6240,800——
2017-11-28$48.00$101.0460,700——
2017-11-27$47.57$100.1441,200——
2017-11-24$47.58$100.1615,500——
2017-11-22$48.08$101.2144,900——
2017-11-21$48.27$101.6175,900——
2017-11-20$47.56$100.1243,500——
2017-11-17$47.52$100.03101,200——
2017-11-16$46.62$98.1449,100——
2017-11-15$46.93$98.7946,100——
2017-11-14$46.51$97.9059,700——
2017-11-13$46.64$98.1854,100——
2017-11-10$47.25$99.4638,900——
2017-11-09$47.24$99.4452,000——
2017-11-08$46.95$98.8362,100——
2017-11-07$46.60$98.0961,700——
2017-11-06$46.56$98.0147,300——
2017-11-03$46.07$96.9864,700——
2017-11-02$46.27$97.4047,200——
2017-11-01$45.88$96.5868,500——
2017-10-31$46.09$97.0262,900——
2017-10-30$46.51$97.9061,800——
2017-10-27$48.39$101.8680,500——
2017-10-26$47.33$99.6335,500——
2017-10-25$47.33$99.6340,400——
2017-10-24$46.70$98.3035,800——
2017-10-23$46.65$98.2025,600——
2017-10-20$46.76$98.4356,000——
2017-10-19$46.95$98.8340,000——
2017-10-18$47.12$99.1943,900——
2017-10-17$46.67$98.2437,300——
2017-10-16$46.76$98.4336,100——
2017-10-13$46.43$97.7467,400——
2017-10-12$46.45$97.7860,700——
2017-10-11$46.51$97.9041,600——
2017-10-10$46.39$97.6542,900——
2017-10-09$46.36$97.5941,300——
2017-10-06$46.61$98.1236,600——
2017-10-05$46.25$97.3644,600——
2017-10-04$46.13$97.1130,900——
2017-10-03$46.49$97.8654,400——
2017-10-02$46.38$97.6380,000——
2017-09-29$45.82$96.4564,700——
2017-09-28$46.60$98.0957,600——
2017-09-27$46.19$97.23109,300——
2017-09-26$45.53$95.8456,500——
2017-09-25$45.39$95.5594,000——
2017-09-22$45.08$94.89113,200——
2017-09-21$42.02$88.4551,200——
2017-09-20$42.14$88.7158,100——
2017-09-19$42.44$89.34107,800——
2017-09-18$41.51$87.3864,100——
2017-09-15$41.92$88.24210,600——
2017-09-14$41.52$87.4053,700——
2017-09-13$41.46$87.2742,000——
2017-09-12$41.49$87.3445,400——
2017-09-11$41.49$87.3467,200——
2017-09-08$40.56$85.3861,900——
2017-09-07$39.38$82.9055,400——
2017-09-06$40.81$85.9179,800——
2017-09-05$40.21$84.6487,600——
2017-09-01$42.47$89.4063,100——
2017-08-31$42.06$88.5490,900——
2017-08-30$41.62$87.6168,500——
2017-08-29$42.20$88.2494,600——
2017-08-28$42.52$88.9171,900——
2017-08-25$42.82$89.5431,500——
2017-08-24$42.70$89.2935,600——
2017-08-23$42.79$89.4855,600——
2017-08-22$42.89$89.6963,600——
2017-08-21$42.07$87.9775,400——
2017-08-18$42.39$88.6498,900——
2017-08-17$42.97$89.8559,200——
2017-08-16$43.07$90.0648,400——
2017-08-15$42.87$89.6434,800——
2017-08-14$43.44$90.8444,700——
2017-08-11$42.88$89.6671,000——
2017-08-10$43.99$91.9941,300——
2017-08-09$44.21$92.4556,400——
2017-08-08$43.94$91.8838,900——
2017-08-07$44.15$92.3245,000——
2017-08-04$44.26$92.5540,800——
2017-08-03$44.37$92.7863,000——
2017-08-02$44.07$92.1566,400——
2017-08-01$44.98$94.0670,700——
2017-07-31$45.12$94.3564,900——
2017-07-28$44.71$93.4922,900——
2017-07-27$44.27$92.5743,500——
2017-07-26$44.32$92.6843,500——
2017-07-25$45.03$94.1658,800——
2017-07-24$44.46$92.9746,600——
2017-07-21$44.50$93.0559,100——
2017-07-20$44.46$92.9737,900——
2017-07-19$44.26$92.5540,500——
2017-07-18$43.70$91.3827,100——
2017-07-17$43.78$91.5548,800——
2017-07-14$43.71$91.4053,800——
2017-07-13$43.63$91.2346,600——
2017-07-12$43.34$90.6335,500——
2017-07-11$43.23$90.4060,500——
2017-07-10$43.28$90.5064,400——
2017-07-07$44.03$92.0747,700——
2017-07-06$43.51$90.9850,500——
2017-07-05$43.92$91.8445,400——
2017-07-03$44.64$93.3540,600——
2017-06-30$44.06$92.1344,000——
2017-06-29$44.47$92.9964,400——
2017-06-28$44.12$92.2646,400——
2017-06-27$43.47$90.9039,200——
2017-06-26$43.63$91.2340,600——
2017-06-23$43.77$91.53156,000——
2017-06-22$43.16$90.2567,300——
2017-06-21$43.66$91.3065,300——
2017-06-20$44.50$93.0542,200——
2017-06-19$45.04$94.1857,200——
2017-06-16$45.55$95.25176,100——
2017-06-15$45.39$94.9155,400——
2017-06-14$45.20$94.5252,000——
2017-06-13$44.99$94.0864,500——
2017-06-12$44.23$92.4985,400——
2017-06-09$44.24$92.5184,100——
2017-06-08$43.37$90.6941,700——
2017-06-07$42.85$89.6071,100——
2017-06-06$42.76$89.4149,700——
2017-06-05$43.43$90.8140,200——
2017-06-02$44.08$92.1787,600——
2017-06-01$43.71$91.4084,200——
2017-05-31$43.25$90.4454,600——
2017-05-30$42.85$89.6059,800——
2017-05-26$43.23$89.8129,100——
2017-05-25$43.20$89.7553,600——
2017-05-24$42.85$89.0257,400——
2017-05-23$43.11$89.5659,700——
2017-05-22$42.91$89.1583,100——
2017-05-19$43.19$89.73168,400——
2017-05-18$43.18$89.7191,800——
2017-05-17$42.46$88.21107,900——
2017-05-16$42.68$88.6778,500——
2017-05-15$42.73$88.7760,300——
2017-05-12$42.40$88.0965,300——
2017-05-11$42.70$88.7154,800——
2017-05-10$43.05$89.4458,500——
2017-05-09$43.05$89.4480,600——
2017-05-08$42.91$89.1571,100——
2017-05-05$42.71$88.7372,800——
2017-05-04$43.28$89.9265,200——
2017-05-03$43.02$89.3784,200——
2017-05-02$43.69$90.7773,600——
2017-05-01$43.81$91.0256,100——
2017-04-28$44.00$91.4177,000——
2017-04-27$44.52$92.4959,400——
2017-04-26$44.18$91.78110,800——
2017-04-25$43.98$91.3791,400——
2017-04-24$43.70$90.7997,900——
2017-04-21$42.88$89.08117,000——
2017-04-20$42.73$88.7798,400——
2017-04-19$42.81$88.9462,100——
2017-04-18$42.89$89.1075,900——
2017-04-17$43.12$89.5895,700——
2017-04-13$42.67$88.6583,100——
2017-04-12$42.60$88.5055,400——
2017-04-11$42.98$89.2978,300——
2017-04-10$42.79$88.9083,400——
2017-04-07$41.88$87.01117,500——
2017-04-06$42.00$87.2653,200——
2017-04-05$41.85$86.9469,700——
2017-04-04$42.39$88.0773,800——
2017-04-03$42.35$87.9867,900——
2017-03-31$42.77$88.86100,700——
2017-03-30$42.80$88.9286,400——
2017-03-29$42.28$87.8454,400——
2017-03-28$42.61$88.52101,000——
2017-03-27$42.37$88.0263,700——
2017-03-24$42.27$87.8284,300——
2017-03-23$42.49$88.2785,800——
2017-03-22$42.61$88.52107,900——
2017-03-21$42.46$88.21102,400——
2017-03-20$42.96$89.2565,800——
2017-03-17$43.55$90.48219,500——
2017-03-16$43.26$89.8761,800——
2017-03-15$43.50$90.3762,300——
2017-03-14$43.16$89.6767,900——
2017-03-13$42.59$88.4864,200——
2017-03-10$42.70$88.7176,000——
2017-03-09$42.33$87.9465,000——
2017-03-08$42.43$88.1557,100——
2017-03-07$43.10$89.5479,400——
2017-03-06$42.57$88.4473,900——
2017-03-03$43.05$89.4461,400——
2017-03-02$43.27$89.8966,200——
2017-03-01$43.36$90.0861,400——
2017-02-28$42.22$87.71105,700——
2017-02-27$42.10$87.4688,000——
2017-02-24$42.43$87.6360,500——
2017-02-23$42.64$88.0672,100——
2017-02-22$41.76$86.25107,600——
2017-02-21$41.44$85.59104,600——
2017-02-17$41.32$85.34306,200——
2017-02-16$42.64$88.06286,600——
2017-02-15$48.38$99.9294,300——
2017-02-14$47.37$97.8347,900——
2017-02-13$47.61$98.3355,100——
2017-02-10$46.53$96.1080,800——
2017-02-09$46.04$95.0976,700——
2017-02-08$45.99$94.9848,100——
2017-02-07$46.21$95.4457,200——
2017-02-06$46.55$96.1472,600——
2017-02-03$46.96$96.9963,300——
2017-02-02$46.40$95.8334,800——
2017-02-01$46.45$95.93114,900——
2017-01-31$47.20$97.4880,600——
2017-01-30$46.46$95.9573,200——
2017-01-27$47.09$97.2533,200——
2017-01-26$47.47$98.0464,500——
2017-01-25$47.73$98.5850,600——
2017-01-24$46.95$96.9649,700——
2017-01-23$46.24$95.5034,600——
2017-01-20$46.87$96.8047,100——
2017-01-19$46.32$95.6655,300——
2017-01-18$46.79$96.6379,500——
2017-01-17$46.82$96.7064,700——
2017-01-13$47.49$98.0846,800——
2017-01-12$47.45$98.0049,900——
2017-01-11$48.44$100.0447,100——
2017-01-10$48.08$99.3077,400——
2017-01-09$47.41$97.91106,400——
2017-01-06$48.47$100.1033,900——
2017-01-05$48.44$100.0455,500——
2017-01-04$49.60$102.4468,200——
2017-01-03$49.29$101.80100,200——