NYSE:UFI | Historical Stock Price | UNIFI 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$3.18$8.33$21.79$57.04$149.271980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.88$1.8879,102——
1980-12-30$1.93$1.9330,322——
1980-12-29$1.68$1.6811,426——
1980-12-26$1.74$1.747,910——
1980-12-24$1.74$1.740——
1980-12-23$1.74$1.744,395——
1980-12-22$1.79$1.7910,107——
1980-12-19$1.71$1.7123,291——
1980-12-18$1.68$1.6818,896——
1980-12-17$1.71$1.714,395——
1980-12-16$1.68$1.686,592——
1980-12-15$1.68$1.68439——
1980-12-12$1.68$1.684,395——
1980-12-11$1.62$1.624,395——
1980-12-10$1.71$1.7114,502——
1980-12-09$1.82$1.8217,578——
1980-12-08$1.91$1.9142,188——
1980-12-05$1.76$1.7642,188——
1980-12-04$1.65$1.6519,336——
1980-12-03$1.62$1.6230,762——
1980-12-02$1.59$1.5927,686——
1980-12-01$1.59$1.5925,928——
1980-11-28$1.59$1.598,789——
1980-11-26$1.62$1.6227,686——
1980-11-25$1.74$1.749,229——
1980-11-24$1.74$1.7412,305——
1980-11-21$1.76$1.7627,246——
1980-11-20$1.85$1.8520,654——
1980-11-19$1.96$1.965,713——
1980-11-18$1.96$1.9625,928——
1980-11-17$1.96$1.9619,336——
1980-11-14$1.93$1.938,789——
1980-11-13$1.93$1.9377,344——
1980-11-12$1.88$1.8830,322——
1980-11-11$1.82$1.8281,738——
1980-11-10$1.68$1.6817,578——
1980-11-07$1.62$1.628,789——
1980-11-06$1.56$1.565,273——
1980-11-05$1.56$1.5632,959——
1980-11-03$1.56$1.56879——
1980-10-31$1.56$1.5610,986——
1980-10-30$1.56$1.566,592——
1980-10-29$1.56$1.5624,609——
1980-10-28$1.59$1.594,395——
1980-10-27$1.59$1.590——
1980-10-24$1.59$1.592,637——
1980-10-23$1.59$1.594,395——
1980-10-22$1.59$1.590——
1980-10-21$1.59$1.5910,547——
1980-10-20$1.59$1.591,758——
1980-10-17$1.59$1.5923,730——
1980-10-16$1.62$1.629,229——
1980-10-15$1.65$1.657,031——
1980-10-14$1.65$1.6516,699——
1980-10-13$1.59$1.5929,004——
1980-10-10$1.56$1.5614,941——
1980-10-09$1.56$1.567,471——
1980-10-08$1.56$1.5626,807——
1980-10-07$1.56$1.5622,852——
1980-10-06$1.56$1.5632,520——
1980-10-03$1.56$1.566,592——
1980-10-02$1.56$1.5610,107——
1980-10-01$1.56$1.566,152——
1980-09-30$1.54$1.546,592——
1980-09-29$1.54$1.545,713——
1980-09-26$1.54$1.5410,547——
1980-09-25$1.56$1.5656,250——
1980-09-24$1.56$1.560——
1980-09-23$1.56$1.564,834——
1980-09-22$1.59$1.5922,412——
1980-09-19$1.59$1.5914,063——
1980-09-18$1.62$1.6245,703——
1980-09-17$1.65$1.652,197——
1980-09-16$1.65$1.6523,291——
1980-09-15$1.68$1.6811,426——
1980-09-12$1.71$1.712,637——
1980-09-11$1.71$1.715,713——
1980-09-10$1.68$1.6818,896——
1980-09-09$1.71$1.7114,941——
1980-09-08$1.76$1.7627,686——
1980-09-05$1.76$1.7615,381——
1980-09-04$1.76$1.7613,184——
1980-09-03$1.79$1.7923,291——
1980-09-02$1.71$1.7114,063——
1980-08-29$1.74$1.744,395——
1980-08-28$1.71$1.7121,533——
1980-08-27$1.71$1.7112,305——
1980-08-26$1.74$1.7411,426——
1980-08-25$1.71$1.715,273——
1980-08-22$1.71$1.7139,990——
1980-08-21$1.59$1.5932,080——
1980-08-20$1.54$1.544,395——
1980-08-19$1.54$1.5435,156——
1980-08-18$1.51$1.5143,945——
1980-08-15$1.56$1.5617,578——
1980-08-14$1.59$1.5955,811——
1980-08-13$1.48$1.4826,367——
1980-08-12$1.48$1.4817,578——
1980-08-11$1.48$1.4821,973——
1980-08-08$1.48$1.4829,443——
1980-08-07$1.45$1.456,152——
1980-08-06$1.45$1.4511,426——
1980-08-05$1.45$1.4531,201——
1980-08-04$1.45$1.457,031——
1980-08-01$1.45$1.457,910——
1980-07-31$1.45$1.4526,807——
1980-07-30$1.48$1.486,592——
1980-07-29$1.51$1.512,197——
1980-07-28$1.51$1.515,713——
1980-07-25$1.51$1.516,152——
1980-07-24$1.48$1.483,516——
1980-07-23$1.51$1.51879——
1980-07-22$1.51$1.5119,336——
1980-07-21$1.51$1.513,516——
1980-07-18$1.51$1.5126,807——
1980-07-17$1.48$1.482,197——
1980-07-16$1.48$1.4812,305——
1980-07-15$1.48$1.4818,896——
1980-07-14$1.48$1.48439——
1980-07-11$1.48$1.48439——
1980-07-10$1.48$1.480——
1980-07-09$1.48$1.4821,094——
1980-07-08$1.48$1.482,197——
1980-07-07$1.48$1.4810,986——
1980-07-03$1.42$1.429,668——
1980-07-02$1.42$1.42439——
1980-07-01$1.42$1.424,395——
1980-06-30$1.42$1.4218,457——
1980-06-27$1.45$1.4529,004——
1980-06-26$1.54$1.5443,066——
1980-06-25$1.54$1.5458,447——
1980-06-24$1.51$1.5137,793——
1980-06-23$1.42$1.424,834——
1980-06-20$1.42$1.420——
1980-06-19$1.42$1.4215,820——
1980-06-18$1.42$1.4239,551——
1980-06-17$1.42$1.426,152——
1980-06-16$1.42$1.423,516——
1980-06-13$1.45$1.45439——
1980-06-12$1.45$1.4540,430——
1980-06-11$1.42$1.423,076——
1980-06-10$1.42$1.4257,568——
1980-06-09$1.45$1.4539,111——
1980-06-06$1.48$1.4813,623——
1980-06-05$1.48$1.4841,748——
1980-06-04$1.34$1.3466,357——
1980-06-03$1.25$1.2539,551——
1980-06-02$1.19$1.197,471——
1980-05-30$1.22$1.2230,762——
1980-05-29$1.19$1.1946,143——
1980-05-28$1.19$1.1928,564——
1980-05-27$1.25$1.257,031——
1980-05-23$1.25$1.252,197——
1980-05-22$1.25$1.2532,080——
1980-05-21$1.25$1.2514,063——
1980-05-20$1.25$1.254,395——
1980-05-19$1.22$1.222,637——
1980-05-16$1.22$1.2215,820——
1980-05-15$1.22$1.223,516——
1980-05-14$1.28$1.28879——
1980-05-13$1.28$1.28439——
1980-05-12$1.28$1.280——
1980-05-09$1.28$1.28879——
1980-05-08$1.28$1.285,273——
1980-05-07$1.28$1.282,197——
1980-05-06$1.31$1.311,758——
1980-05-05$1.28$1.284,395——
1980-05-02$1.28$1.28439——
1980-05-01$1.25$1.2513,184——
1980-04-30$1.31$1.315,713——
1980-04-29$1.31$1.314,395——
1980-04-28$1.31$1.3111,426——
1980-04-25$1.28$1.2817,578——
1980-04-24$1.28$1.282,197——
1980-04-23$1.28$1.284,395——
1980-04-22$1.28$1.2816,699——
1980-04-21$1.22$1.221,318——
1980-04-18$1.22$1.2262,402——
1980-04-17$1.28$1.285,713——
1980-04-16$1.28$1.2846,582——
1980-04-15$1.28$1.286,592——
1980-04-14$1.28$1.2819,336——
1980-04-11$1.28$1.287,471——
1980-04-10$1.25$1.2529,443——
1980-04-09$1.17$1.1711,865——
1980-04-08$1.14$1.1414,502——
1980-04-07$1.17$1.1732,520——
1980-04-03$1.22$1.224,834——
1980-04-02$1.25$1.258,350——
1980-04-01$1.22$1.220——
1980-03-31$1.22$1.2225,928——
1980-03-28$1.22$1.2242,188——
1980-03-27$1.11$1.1189,648——
1980-03-26$1.22$1.225,273——
1980-03-25$1.22$1.226,152——
1980-03-24$1.25$1.2519,775——
1980-03-21$1.34$1.349,229——
1980-03-20$1.34$1.348,789——
1980-03-19$1.37$1.3735,156——
1980-03-18$1.31$1.3143,506——
1980-03-17$1.37$1.3714,502——