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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$36.94$42.4622,800——
1999-12-30$36.75$42.2524,333——
1999-12-29$38.44$44.1930,267——
1999-12-28$36.94$42.4633,600——
1999-12-27$36.56$42.0358,367——
1999-12-23$37.50$43.1139,167——
1999-12-22$36.94$42.4666,533——
1999-12-21$36.19$41.6073,600——
1999-12-20$37.69$43.3225,233——
1999-12-17$37.50$43.1142,433——
1999-12-16$39.00$44.8329,367——
1999-12-15$39.19$45.0529,100——
1999-12-14$37.88$43.5441,967——
1999-12-13$38.06$43.7534,367——
1999-12-10$40.50$46.56152,233——
1999-12-09$36.94$42.4628,333——
1999-12-08$36.38$41.8118,467——
1999-12-07$36.75$42.2523,167——
1999-12-06$36.38$41.8128,333——
1999-12-03$38.81$44.6254,367——
1999-12-02$36.94$42.4634,833——
1999-12-01$36.00$41.3857,900——
1999-11-30$39.75$45.6934,733——
1999-11-29$39.38$45.2638,833——
1999-11-26$39.19$45.059,400——
1999-11-24$39.00$44.8338,600——
1999-11-23$39.19$45.0559,300——
1999-11-22$38.81$44.6247,033——
1999-11-19$37.88$43.5458,733——
1999-11-18$35.44$40.7475,867——
1999-11-17$35.81$41.1766,500——
1999-11-16$38.63$44.4051,633——
1999-11-15$37.13$42.6868,967——
1999-11-12$38.25$43.97175,233——
1999-11-11$38.81$44.6284,500——
1999-11-10$35.25$40.52308,767——
1999-11-09$33.00$37.9425,000——
1999-11-08$33.38$38.3727,267——
1999-11-05$34.50$39.6672,500——
1999-11-04$34.50$39.6657,533——
1999-11-03$34.50$39.6688,533——
1999-11-02$34.50$39.6630,000——
1999-11-01$36.00$41.3874,967——
1999-10-29$36.00$41.3884,033——
1999-10-28$36.38$41.8183,533——
1999-10-27$36.00$41.38108,867——
1999-10-26$34.50$39.6645,067——
1999-10-25$34.69$39.8852,033——
1999-10-22$33.00$37.9444,767——
1999-10-21$32.81$37.7244,600——
1999-10-20$35.06$40.3154,500——
1999-10-19$33.56$38.5828,967——
1999-10-18$33.38$38.3746,467——
1999-10-15$34.31$39.4485,700——
1999-10-14$33.00$37.9478,633——
1999-10-13$32.06$36.8627,100——
1999-10-12$32.63$37.50139,433——
1999-10-11$32.81$37.7248,300——
1999-10-08$33.00$37.9479,767——
1999-10-07$33.19$38.1546,600——
1999-10-06$32.81$37.7297,867——
1999-10-05$33.00$37.9428,400——
1999-10-04$33.19$38.1520,233——
1999-10-01$33.00$37.9464,233——
1999-09-30$33.00$37.9467,467——
1999-09-29$32.25$37.0766,633——
1999-09-28$33.00$37.9468,800——
1999-09-27$32.81$37.7245,333——
1999-09-24$33.56$38.5857,833——
1999-09-23$33.00$37.94178,167——
1999-09-22$35.81$41.17319,967——
1999-09-21$41.44$47.6330,467——
1999-09-20$42.94$49.3637,067——
1999-09-17$43.50$50.0129,033——
1999-09-16$41.81$48.0741,200——
1999-09-15$43.88$50.4444,400——
1999-09-14$45.19$51.95127,933——
1999-09-13$45.00$51.7331,133——
1999-09-10$45.19$51.9560,433——
1999-09-09$46.13$53.0239,933——
1999-09-08$44.25$50.8764,133——
1999-09-07$45.56$52.3881,067——
1999-09-03$43.31$49.7940,467——
1999-09-02$43.69$50.2241,800——
1999-09-01$45.19$51.9562,667——
1999-08-31$40.50$46.5665,933——
1999-08-30$44.44$51.0849,400——
1999-08-27$43.88$50.4460,367——
1999-08-26$45.94$52.8136,233——
1999-08-25$45.38$52.1620,867——
1999-08-24$45.00$51.7327,700——
1999-08-23$46.13$53.0261,067——
1999-08-20$46.13$53.0236,700——
1999-08-19$44.63$51.30192,933——
1999-08-18$45.56$52.3843,133——
1999-08-17$43.88$50.4482,800——
1999-08-16$43.31$49.7929,200——
1999-08-13$44.44$51.0825,467——
1999-08-12$45.56$52.3819,200——
1999-08-11$46.50$53.4543,033——
1999-08-10$45.75$52.5944,967——
1999-08-09$45.56$52.3821,933——
1999-08-06$46.13$53.0228,500——
1999-08-05$45.56$52.3837,867——
1999-08-04$46.50$53.4522,100——
1999-08-03$48.38$55.6117,733——
1999-08-02$48.94$56.26114,400——
1999-07-30$48.19$55.3956,067——
1999-07-29$50.44$57.9838,200——
1999-07-28$52.31$60.1428,500——
1999-07-27$55.69$64.0255,100——
1999-07-26$54.94$63.1523,100——
1999-07-23$55.69$64.0255,200——
1999-07-22$54.00$62.0880,467——
1999-07-21$55.31$63.5823,100——
1999-07-20$55.13$63.3722,133——
1999-07-19$55.13$63.3737,133——
1999-07-16$55.69$64.0244,600——
1999-07-15$54.94$63.1549,000——
1999-07-14$55.31$63.5837,733——
1999-07-13$55.13$63.37113,000——
1999-07-12$56.06$64.4530,933——
1999-07-09$55.69$64.0231,333——
1999-07-08$56.63$65.0916,467——
1999-07-07$57.00$65.5255,533——
1999-07-06$57.94$66.6018,500——
1999-07-02$57.94$66.6095,067——
1999-07-01$59.44$68.33101,700——
1999-06-30$63.75$73.28196,000——
1999-06-29$58.13$66.8263,133——
1999-06-28$56.06$64.4566,200——
1999-06-25$55.50$63.8044,633——
1999-06-24$52.13$59.92100,633——
1999-06-23$55.69$64.0283,800——
1999-06-22$53.25$61.2152,200——
1999-06-21$53.06$61.0060,600——
1999-06-18$48.00$55.1838,733——
1999-06-17$46.13$53.0214,900——
1999-06-16$45.56$52.3836,767——
1999-06-15$44.44$51.0827,967——
1999-06-14$44.44$51.0827,633——
1999-06-11$47.06$54.1020,200——
1999-06-10$48.00$55.1881,300——
1999-06-09$45.00$51.7323,800——
1999-06-08$46.88$53.8913,967——
1999-06-07$47.25$54.3218,967——
1999-06-04$47.81$54.9625,467——
1999-06-03$48.75$56.0416,367——
1999-06-02$48.19$55.3919,533——
1999-06-01$46.88$53.8915,733——
1999-05-28$49.50$56.9041,900——
1999-05-27$48.56$55.8349,867——
1999-05-26$48.38$55.6125,600——
1999-05-25$48.00$55.1851,200——
1999-05-24$48.75$56.0438,433——
1999-05-21$48.56$55.8329,400——
1999-05-20$47.81$54.9616,567——
1999-05-19$47.81$54.9657,733——
1999-05-18$46.69$53.67131,667——
1999-05-17$48.19$55.3998,533——
1999-05-14$48.75$56.0464,033——
1999-05-13$49.13$56.4768,133——
1999-05-12$45.00$51.7346,100——
1999-05-11$46.31$53.2428,200——
1999-05-10$44.81$51.5121,467——
1999-05-07$44.63$51.3025,300——
1999-05-06$43.69$50.2230,633——
1999-05-05$43.13$49.5738,933——
1999-05-04$43.88$50.4450,867——
1999-05-03$42.94$49.3640,067——
1999-04-30$42.00$48.2858,033——
1999-04-29$42.38$48.7143,367——
1999-04-28$41.63$47.8541,100——
1999-04-27$42.00$48.2843,600——
1999-04-26$39.94$45.9135,533——
1999-04-23$41.44$47.6327,033——
1999-04-22$40.50$46.5636,367——
1999-04-21$39.00$44.8357,200——
1999-04-20$41.63$47.8545,433——
1999-04-19$44.25$50.8765,267——
1999-04-16$44.44$51.0899,967——
1999-04-15$40.50$46.5689,867——
1999-04-14$37.13$42.6870,100——
1999-04-13$37.31$42.8959,200——
1999-04-12$36.00$41.3833,733——
1999-04-09$36.94$42.4652,100——
1999-04-08$34.69$39.8886,867——
1999-04-07$37.50$43.1142,600——
1999-04-06$37.69$43.3243,633——
1999-04-05$37.50$43.1138,867——
1999-04-01$37.50$43.1176,833——
1999-03-31$38.25$43.9758,467——
1999-03-30$37.31$42.8974,133——
1999-03-29$37.50$43.1155,367——
1999-03-26$37.50$43.1134,600——
1999-03-25$37.50$43.1146,333——
1999-03-24$37.69$43.3249,800——
1999-03-23$37.50$43.1149,200——
1999-03-22$37.69$43.32147,467——
1999-03-19$37.50$43.1199,633——
1999-03-18$37.31$42.89121,567——
1999-03-17$33.75$38.80183,867——
1999-03-16$33.38$38.3780,067——
1999-03-15$32.63$37.50126,133——
1999-03-12$32.06$36.8672,100——
1999-03-11$33.19$38.1558,467——
1999-03-10$33.75$38.8039,767——
1999-03-09$33.00$37.94138,267——
1999-03-08$34.88$40.09117,533——
1999-03-05$36.00$41.3894,400——
1999-03-04$36.00$41.3897,633——
1999-03-03$35.81$41.1721,500——
1999-03-02$37.31$42.8997,867——
1999-03-01$38.25$43.9769,933——
1999-02-26$36.19$41.6063,400——
1999-02-25$39.00$44.83158,700——
1999-02-24$36.94$42.46429,833——
1999-02-23$34.50$39.66229,367——
1999-02-22$39.19$45.0598,567——
1999-02-19$41.06$47.2090,667——
1999-02-18$40.69$46.7795,700——
1999-02-17$43.88$50.4457,067——
1999-02-16$46.13$53.0243,133——
1999-02-12$46.13$53.0274,800——
1999-02-11$47.06$54.10129,733——
1999-02-10$51.00$58.6325,600——
1999-02-09$53.81$61.8640,100——
1999-02-08$54.56$62.7247,233——
1999-02-05$51.94$59.7029,267——
1999-02-04$52.13$59.9231,867——
1999-02-03$51.00$58.6381,567——
1999-02-02$49.50$56.9055,767——
1999-02-01$51.00$58.6370,600——
1999-01-29$50.06$57.5562,300——
1999-01-28$52.31$60.1431,600——
1999-01-27$52.88$60.7857,633——
1999-01-26$56.25$64.6643,900——
1999-01-25$57.00$65.5234,400——
1999-01-22$57.75$66.3973,233——
1999-01-21$56.25$64.6674,167——
1999-01-20$53.25$61.2121,567——
1999-01-19$52.31$60.1419,633——
1999-01-15$53.81$61.8673,533——
1999-01-14$53.81$61.8674,300——
1999-01-13$52.69$60.5741,600——
1999-01-12$54.00$62.0852,300——
1999-01-11$56.81$65.3126,767——
1999-01-08$56.81$65.3138,500——
1999-01-07$56.63$65.0927,367——
1999-01-06$57.00$65.5270,233——
1999-01-05$56.25$64.6646,367——
1999-01-04$55.13$63.3758,600——