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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.10$61.2672,100——
2020-12-30$25.18$61.4655,000——
2020-12-29$24.69$60.2680,700——
2020-12-28$25.02$61.07101,500——
2020-12-24$24.53$59.8758,800——
2020-12-23$24.48$59.7568,000——
2020-12-22$23.78$58.04113,500——
2020-12-21$23.87$58.26122,000——
2020-12-18$25.21$61.53451,100——
2020-12-17$24.96$60.9286,700——
2020-12-16$25.63$62.5698,200——
2020-12-15$25.82$63.0283,200——
2020-12-14$25.18$61.46107,100——
2020-12-11$24.02$58.6384,100——
2020-12-10$24.11$58.85123,700——
2020-12-09$23.70$57.8589,900——
2020-12-08$23.83$58.16101,900——
2020-12-07$23.71$57.8769,200——
2020-12-04$24.26$59.2193,600——
2020-12-03$22.86$55.8054,400——
2020-12-02$23.00$55.7758,800——
2020-12-01$22.84$55.38165,300——
2020-11-30$21.87$53.03211,400——
2020-11-27$23.18$56.2147,100——
2020-11-25$23.91$57.9870,500——
2020-11-24$24.33$59.0085,900——
2020-11-23$23.34$56.6084,700——
2020-11-20$23.33$56.5777,700——
2020-11-19$23.49$56.9644,700——
2020-11-18$23.40$56.7445,900——
2020-11-17$23.94$58.0573,000——
2020-11-16$24.28$58.88135,300——
2020-11-13$23.15$56.1465,100——
2020-11-12$22.54$54.6672,300——
2020-11-11$23.11$56.0485,600——
2020-11-10$23.35$56.62101,400——
2020-11-09$21.68$52.57176,900——
2020-11-06$19.16$46.4672,700——
2020-11-05$19.88$48.21113,300——
2020-11-04$19.12$46.36185,500——
2020-11-03$21.53$52.21200,600——
2020-11-02$20.83$50.5195,400——
2020-10-30$20.54$49.8189,200——
2020-10-29$22.03$53.4282,100——
2020-10-28$21.61$52.4091,900——
2020-10-27$21.84$52.9678,300——
2020-10-26$22.56$54.7047,900——
2020-10-23$23.12$56.0643,100——
2020-10-22$22.91$55.5583,100——
2020-10-21$22.59$54.7845,400——
2020-10-20$21.81$52.89101,600——
2020-10-19$21.47$52.0656,700——
2020-10-16$21.83$52.9353,500——
2020-10-15$21.49$52.1151,500——
2020-10-14$21.11$51.1941,700——
2020-10-13$21.49$52.1166,600——
2020-10-12$22.36$54.2281,200——
2020-10-09$21.26$51.5547,400——
2020-10-08$21.41$51.9258,000——
2020-10-07$20.79$50.4171,000——
2020-10-06$20.52$49.7687,500——
2020-10-05$20.77$50.3659,100——
2020-10-02$20.32$49.2773,400——
2020-10-01$20.25$49.1062,300——
2020-09-30$20.32$49.2796,200——
2020-09-29$20.36$49.3754,700——
2020-09-28$20.68$50.1592,100——
2020-09-25$19.77$47.9445,000——
2020-09-24$19.77$47.9479,000——
2020-09-23$19.47$47.2186,400——
2020-09-22$20.43$49.54189,600——
2020-09-21$20.47$49.64124,700——
2020-09-18$21.24$51.50297,500——
2020-09-17$21.61$52.40110,800——
2020-09-16$21.26$51.55105,900——
2020-09-15$21.43$51.9649,800——
2020-09-14$22.30$54.0780,100——
2020-09-11$22.60$54.8068,500——
2020-09-10$23.32$56.5561,000——
2020-09-09$23.80$57.7191,800——
2020-09-08$23.41$56.77127,800——
2020-09-04$23.89$57.9347,900——
2020-09-03$23.80$57.7158,800——
2020-09-02$24.63$58.9274,300——
2020-09-01$24.71$59.1275,700——
2020-08-31$25.18$60.2472,100——
2020-08-28$25.92$62.0141,600——
2020-08-27$26.20$62.6863,800——
2020-08-26$25.06$59.9538,300——
2020-08-25$26.06$62.3542,300——
2020-08-24$26.06$62.3560,800——
2020-08-21$25.45$60.8949,900——
2020-08-20$25.98$62.1549,200——
2020-08-19$26.52$63.4584,700——
2020-08-18$26.75$64.0034,500——
2020-08-17$26.78$64.07110,500——
2020-08-14$27.27$65.2436,500——
2020-08-13$27.42$65.6035,200——
2020-08-12$27.99$66.9642,000——
2020-08-11$28.18$67.42104,000——
2020-08-10$28.10$67.2358,400——
2020-08-07$27.34$65.4154,000——
2020-08-06$26.17$62.6155,100——
2020-08-05$26.55$63.5294,100——
2020-08-04$25.06$59.95124,700——
2020-08-03$24.74$59.19119,700——
2020-07-31$25.37$60.69142,000——
2020-07-30$25.68$61.4467,400——
2020-07-29$26.35$63.0497,200——
2020-07-28$26.37$63.0945,700——
2020-07-27$25.92$62.0156,900——
2020-07-24$26.97$64.5260,500——
2020-07-23$27.42$65.6082,300——
2020-07-22$27.73$66.3454,300——
2020-07-21$28.21$67.49149,900——
2020-07-20$27.22$65.1234,500——
2020-07-17$28.06$67.1374,400——
2020-07-16$28.20$67.4650,200——
2020-07-15$28.73$68.7392,100——
2020-07-14$26.82$64.16223,100——
2020-07-13$25.90$61.9672,600——
2020-07-10$25.98$62.1589,700——
2020-07-09$24.66$59.00152,300——
2020-07-08$25.58$61.2055,800——
2020-07-07$25.62$61.2969,000——
2020-07-06$26.63$63.7139,200——
2020-07-02$26.58$63.5937,400——
2020-07-01$26.79$64.0949,600——
2020-06-30$27.71$66.2959,800——
2020-06-29$27.04$64.6963,100——
2020-06-26$26.14$62.54192,300——
2020-06-25$26.79$64.0969,800——
2020-06-24$25.81$61.7596,600——
2020-06-23$26.60$63.6474,900——
2020-06-22$27.02$64.6476,500——
2020-06-19$27.24$65.17211,800——
2020-06-18$27.51$65.8161,800——
2020-06-17$27.22$65.1257,700——
2020-06-16$27.90$66.7597,200——
2020-06-15$27.69$66.2462,800——
2020-06-12$27.50$65.7967,800——
2020-06-11$27.12$64.8872,100——
2020-06-10$29.54$70.6767,500——
2020-06-09$31.20$74.64167,200——
2020-06-08$31.70$75.8463,000——
2020-06-05$30.98$74.1271,500——
2020-06-04$29.02$69.4355,700——
2020-06-03$29.44$69.6471,900——
2020-06-02$27.72$65.5758,000——
2020-06-01$27.12$64.1597,600——
2020-05-29$26.83$63.4784,200——
2020-05-28$28.27$66.8760,700——
2020-05-27$29.48$69.7468,100——
2020-05-26$28.15$66.5961,000——
2020-05-22$27.47$64.9861,400——
2020-05-21$27.41$64.8468,500——
2020-05-20$26.68$63.1169,500——
2020-05-19$25.68$60.7558,100——
2020-05-18$26.64$63.02248,800——
2020-05-15$24.74$58.5284,000——
2020-05-14$23.20$54.88107,100——
2020-05-13$23.74$56.1670,000——
2020-05-12$24.85$58.7886,200——
2020-05-11$26.33$62.2977,300——
2020-05-08$27.17$64.2761,900——
2020-05-07$26.54$62.7869,900——
2020-05-06$25.24$59.7193,900——
2020-05-05$26.78$63.3574,000——
2020-05-04$26.85$63.5266,100——
2020-05-01$27.26$64.4974,100——
2020-04-30$28.60$67.6576,000——
2020-04-29$30.73$72.6974,400——
2020-04-28$29.66$70.1660,000——
2020-04-27$29.41$69.5759,800——
2020-04-24$27.77$65.6939,200——
2020-04-23$28.54$67.5177,700——
2020-04-22$28.26$66.8551,400——
2020-04-21$28.15$66.5950,300——
2020-04-20$28.83$68.2053,800——
2020-04-17$30.00$70.97131,300——
2020-04-16$29.28$69.2684,100——
2020-04-15$29.60$70.0264,800——
2020-04-14$32.07$75.8662,700——
2020-04-13$31.90$75.4659,900——
2020-04-09$32.39$76.62113,000——
2020-04-08$30.86$73.0074,600——
2020-04-07$30.55$72.27111,400——
2020-04-06$31.10$73.5798,600——
2020-04-03$30.12$71.25101,600——
2020-04-02$32.05$75.8280,700——
2020-04-01$31.67$74.9267,400——
2020-03-31$32.61$77.1476,000——
2020-03-30$33.06$78.2158,100——
2020-03-27$31.07$73.50109,400——
2020-03-26$33.55$79.3667,900——
2020-03-25$30.57$72.32147,800——
2020-03-24$32.69$77.3399,200——
2020-03-23$29.46$69.6977,000——
2020-03-20$28.06$66.38154,700——
2020-03-19$29.39$69.5285,600——
2020-03-18$27.79$65.7490,800——
2020-03-17$30.96$73.24127,700——
2020-03-16$25.76$60.9483,400——
2020-03-13$31.64$74.8593,200——
2020-03-12$27.50$65.0583,800——
2020-03-11$33.75$79.8467,400——
2020-03-10$34.72$82.1351,100——
2020-03-09$34.45$81.4953,200——
2020-03-06$37.79$89.3962,500——
2020-03-05$37.87$89.5868,300——
2020-03-04$40.91$95.9955,700——
2020-03-03$39.39$92.4386,300——
2020-03-02$41.01$96.2377,900——
2020-02-28$38.34$89.9697,800——
2020-02-27$41.39$97.1292,800——
2020-02-26$42.52$99.7755,600——
2020-02-25$42.25$99.1442,100——
2020-02-24$43.82$102.8253,200——
2020-02-21$44.96$105.5048,600——
2020-02-20$44.89$105.3347,700——
2020-02-19$44.89$105.3345,200——
2020-02-18$44.34$104.0497,500——
2020-02-14$44.91$105.38145,100——
2020-02-13$46.54$109.2130,900——
2020-02-12$45.92$107.7540,000——
2020-02-11$46.58$109.3030,500——
2020-02-10$46.39$108.8534,800——
2020-02-07$46.00$107.9476,500——
2020-02-06$46.22$108.4545,100——
2020-02-05$46.73$109.6555,300——
2020-02-04$46.04$108.0352,800——
2020-02-03$45.51$106.7990,200——
2020-01-31$44.26$103.8638,000——
2020-01-30$45.43$106.6025,400——
2020-01-29$44.49$104.3936,400——
2020-01-28$45.60$107.0026,100——
2020-01-27$45.63$107.0754,400——
2020-01-24$44.98$105.5438,700——
2020-01-23$45.53$106.84102,900——
2020-01-22$45.91$107.7386,400——
2020-01-21$46.03$108.0148,200——
2020-01-17$46.52$109.1651,500——
2020-01-16$46.00$107.9470,100——
2020-01-15$44.63$104.7249,600——
2020-01-14$44.39$104.16114,500——
2020-01-13$44.41$104.2155,200——
2020-01-10$43.78$102.7340,100——
2020-01-09$44.06$103.3941,700——
2020-01-08$43.97$103.1754,400——
2020-01-07$44.75$105.0065,900——
2020-01-06$44.79$105.1058,000——
2020-01-03$44.37$104.1193,400——
2020-01-02$43.92$103.0659,600——