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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.73$102.6159,900——
2019-12-30$43.54$102.1741,700——
2019-12-27$43.15$101.2546,300——
2019-12-26$43.31$101.6333,800——
2019-12-24$43.61$102.3318,700——
2019-12-23$43.29$101.5845,700——
2019-12-20$44.43$104.25917,700——
2019-12-19$45.32$106.3461,200——
2019-12-18$45.35$106.4190,500——
2019-12-17$45.03$105.66127,100——
2019-12-16$44.45$104.3085,700——
2019-12-13$43.51$102.1062,900——
2019-12-12$43.29$101.5861,400——
2019-12-11$43.02$100.9562,200——
2019-12-10$43.22$101.4165,100——
2019-12-09$43.24$101.4677,600——
2019-12-06$43.46$101.9883,200——
2019-12-05$43.46$101.9865,700——
2019-12-04$43.48$102.0263,600——
2019-12-03$42.89$100.6463,700——
2019-12-02$43.41$101.8650,500——
2019-11-29$43.94$103.1023,300——
2019-11-27$43.70$102.5428,200——
2019-11-26$44.08$102.6679,700——
2019-11-25$43.99$102.4554,100——
2019-11-22$43.14$100.4778,600——
2019-11-21$43.27$100.7760,300——
2019-11-20$44.28$103.1271,400——
2019-11-19$44.16$102.8443,900——
2019-11-18$43.71$101.8041,200——
2019-11-15$43.58$101.4943,500——
2019-11-14$43.77$101.9446,300——
2019-11-13$43.82$102.0543,100——
2019-11-12$44.48$103.5960,100——
2019-11-11$44.37$103.3363,500——
2019-11-08$44.71$104.1342,400——
2019-11-07$44.85$104.4556,400——
2019-11-06$45.26$105.41106,800——
2019-11-05$47.06$109.6098,300——
2019-11-04$46.34$107.9248,500——
2019-11-01$46.04$107.2252,100——
2019-10-31$45.52$106.01102,700——
2019-10-30$46.09$107.3452,700——
2019-10-29$45.99$107.1150,300——
2019-10-28$45.50$105.9743,000——
2019-10-25$45.39$105.7136,600——
2019-10-24$45.42$105.7837,900——
2019-10-23$46.10$107.3644,700——
2019-10-22$46.09$107.3461,800——
2019-10-21$46.61$108.5540,300——
2019-10-18$46.04$107.2266,900——
2019-10-17$46.24$107.6979,400——
2019-10-16$46.61$108.5554,300——
2019-10-15$46.95$109.3465,000——
2019-10-14$46.46$108.2072,300——
2019-10-11$45.39$105.7177,500——
2019-10-10$44.88$104.52108,300——
2019-10-09$45.34$105.5919,100——
2019-10-08$45.14$105.1328,900——
2019-10-07$46.11$107.3942,900——
2019-10-04$46.09$107.3423,600——
2019-10-03$45.19$105.2430,600——
2019-10-02$45.32$105.5551,500——
2019-10-01$46.02$107.1849,700——
2019-09-30$46.98$109.4159,000——
2019-09-27$46.80$108.9942,000——
2019-09-26$46.57$108.4640,500——
2019-09-25$46.97$109.3963,800——
2019-09-24$45.95$107.0175,600——
2019-09-23$46.39$108.0444,500——
2019-09-20$46.26$107.74171,200——
2019-09-19$47.08$109.6550,700——
2019-09-18$47.44$110.4858,400——
2019-09-17$47.79$111.3059,700——
2019-09-16$47.29$110.1344,900——
2019-09-13$47.43$110.4669,200——
2019-09-12$46.92$109.2769,000——
2019-09-11$46.55$108.4180,300——
2019-09-10$45.60$106.2059,200——
2019-09-09$46.13$107.4346,800——
2019-09-06$45.59$106.1832,600——
2019-09-05$45.68$106.3869,500——
2019-09-04$45.28$105.4537,200——
2019-09-03$44.86$104.4781,000——
2019-08-30$45.16$105.1735,500——
2019-08-29$45.34$105.5933,100——
2019-08-28$45.08$104.2232,200——
2019-08-27$45.34$104.8279,500——
2019-08-26$45.44$105.0560,800——
2019-08-23$44.62$103.1680,300——
2019-08-22$45.73$105.72102,300——
2019-08-21$45.89$106.0966,100——
2019-08-20$45.21$104.5267,700——
2019-08-19$45.90$106.11138,100——
2019-08-16$46.02$106.3995,300——
2019-08-15$45.98$106.3073,000——
2019-08-14$45.13$104.33132,700——
2019-08-13$46.14$106.6769,800——
2019-08-12$46.00$106.3559,500——
2019-08-09$48.02$111.0294,700——
2019-08-08$46.66$107.87123,100——
2019-08-07$45.42$105.00181,500——
2019-08-06$51.97$120.1583,700——
2019-08-05$51.39$118.8173,700——
2019-08-02$53.28$123.1892,000——
2019-08-01$51.61$119.3283,100——
2019-07-31$52.27$120.84134,400——
2019-07-30$51.21$118.3983,300——
2019-07-29$49.92$115.4179,500——
2019-07-26$49.92$115.41101,500——
2019-07-25$48.57$112.2946,900——
2019-07-24$48.53$112.1951,200——
2019-07-23$47.80$110.5148,900——
2019-07-22$48.00$110.9780,500——
2019-07-19$48.32$111.7167,700——
2019-07-18$48.72$112.6338,400——
2019-07-17$48.40$111.8945,100——
2019-07-16$48.42$111.9442,800——
2019-07-15$48.58$112.3171,600——
2019-07-12$48.92$113.1070,300——
2019-07-11$48.49$112.1056,700——
2019-07-10$49.35$114.0969,300——
2019-07-09$49.87$115.2936,700——
2019-07-08$49.72$114.9563,100——
2019-07-05$49.90$115.3640,300——
2019-07-03$49.44$114.3024,300——
2019-07-02$49.04$113.3764,100——
2019-07-01$48.75$112.7052,600——
2019-06-28$48.46$112.03157,300——
2019-06-27$47.60$110.0491,100——
2019-06-26$48.18$111.3999,100——
2019-06-25$49.36$114.1195,000——
2019-06-24$48.61$112.3879,300——
2019-06-21$48.30$111.66177,600——
2019-06-20$48.55$112.2485,400——
2019-06-19$48.16$111.3453,100——
2019-06-18$47.26$109.2657,500——
2019-06-17$47.42$109.6373,500——
2019-06-14$47.66$110.1838,100——
2019-06-13$47.51$109.8430,000——
2019-06-12$47.38$109.5440,700——
2019-06-11$47.10$108.8942,500——
2019-06-10$47.60$110.0450,700——
2019-06-07$47.57$109.9893,000——
2019-06-06$47.36$109.4949,900——
2019-06-05$47.74$110.3747,700——
2019-06-04$47.46$109.7262,100——
2019-06-03$47.12$108.9372,200——
2019-05-31$46.94$108.5285,500——
2019-05-30$46.29$107.0247,400——
2019-05-29$47.16$108.2642,800——
2019-05-28$47.77$109.6681,700——
2019-05-24$47.65$109.3950,600——
2019-05-23$46.53$106.8284,100——
2019-05-22$47.81$109.7652,400——
2019-05-21$47.92$110.0155,600——
2019-05-20$48.01$110.22114,500——
2019-05-17$46.72$107.25375,600——
2019-05-16$47.05$108.0199,500——
2019-05-15$46.15$105.9584,100——
2019-05-14$45.61$104.71103,000——
2019-05-13$46.34$106.38116,900——
2019-05-10$46.60$106.9894,700——
2019-05-09$46.50$106.7590,100——
2019-05-08$46.31$106.31118,100——
2019-05-07$43.64$100.1874,500——
2019-05-06$44.22$101.5264,700——
2019-05-03$43.67$100.2555,200——
2019-05-02$42.89$98.4655,100——
2019-05-01$43.35$99.52162,300——
2019-04-30$43.61$100.1190,600——
2019-04-29$43.05$98.8356,900——
2019-04-26$42.77$98.1944,300——
2019-04-25$42.77$98.1922,300——
2019-04-24$43.08$98.9052,800——
2019-04-23$42.47$97.5067,100——
2019-04-22$41.79$95.9487,500——
2019-04-18$42.58$97.7530,300——
2019-04-17$42.31$97.1355,100——
2019-04-16$42.44$97.4346,400——
2019-04-15$42.74$98.1242,300——
2019-04-12$43.00$98.7152,800——
2019-04-11$43.71$100.3432,500——
2019-04-10$43.96$100.9262,800——
2019-04-09$43.14$99.0450,500——
2019-04-08$44.00$101.0162,000——
2019-04-05$44.29$101.6861,200——
2019-04-04$44.08$101.1931,700——
2019-04-03$43.82$100.6036,300——
2019-04-02$43.55$99.9864,500——
2019-04-01$43.76$100.4666,700——
2019-03-29$43.71$100.34123,100——
2019-03-28$44.01$101.0338,800——
2019-03-27$43.55$99.9836,200——
2019-03-26$43.41$99.6650,200——
2019-03-25$43.81$100.5768,500——
2019-03-22$43.31$99.4378,700——
2019-03-21$44.56$102.3086,400——
2019-03-20$44.79$102.8246,800——
2019-03-19$44.74$102.7126,500——
2019-03-18$45.38$104.1857,900——
2019-03-15$45.65$104.80166,700——
2019-03-14$45.38$104.1843,800——
2019-03-13$45.40$104.2242,000——
2019-03-12$45.58$104.6440,000——
2019-03-11$46.06$105.7472,200——
2019-03-08$46.29$106.2740,000——
2019-03-07$46.15$105.9542,000——
2019-03-06$46.97$107.8351,000——
2019-03-05$48.24$110.7431,400——
2019-03-04$47.98$110.1546,200——
2019-03-01$49.14$112.8155,600——
2019-02-28$48.74$111.8942,700——
2019-02-27$48.26$110.0855,800——
2019-02-26$47.92$109.3036,600——
2019-02-25$47.71$108.8265,400——
2019-02-22$48.11$109.7461,100——
2019-02-21$50.12$114.3283,700——
2019-02-20$49.54$113.00167,600——
2019-02-19$55.03$125.5293,200——
2019-02-15$54.26$123.76127,200——
2019-02-14$53.91$122.9770,300——
2019-02-13$53.98$123.1335,600——
2019-02-12$54.04$123.2626,400——
2019-02-11$53.95$123.0630,300——
2019-02-08$53.80$122.7134,600——
2019-02-07$53.49$122.0131,900——
2019-02-06$53.26$121.4833,600——
2019-02-05$53.39$121.7835,800——
2019-02-04$53.21$121.3751,900——
2019-02-01$52.42$119.5744,900——
2019-01-31$52.00$118.6156,300——
2019-01-30$51.53$117.5449,700——
2019-01-29$50.28$114.6930,900——
2019-01-28$50.68$115.6036,800——
2019-01-25$50.87$116.0344,600——
2019-01-24$52.06$118.7538,100——
2019-01-23$52.39$119.5074,000——
2019-01-22$52.07$118.7743,800——
2019-01-18$53.16$121.2565,300——
2019-01-17$52.66$120.1168,800——
2019-01-16$52.57$119.9141,300——
2019-01-15$52.52$119.7941,500——
2019-01-14$52.55$119.8650,500——
2019-01-11$52.71$120.2363,800——
2019-01-10$53.38$121.7686,500——
2019-01-09$53.99$123.15177,400——
2019-01-08$53.99$123.15136,400——
2019-01-07$54.91$125.25113,100——
2019-01-04$55.50$126.5977,400——
2019-01-03$54.71$124.79102,100——
2019-01-02$54.81$125.02127,900——