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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.26$29.0479,500——
2019-12-30$24.80$28.5162,200——
2019-12-27$25.03$28.7757,100——
2019-12-26$24.78$28.4938,700——
2019-12-24$25.15$28.9130,000——
2019-12-23$25.16$28.9261,000——
2019-12-20$25.74$29.59194,800——
2019-12-19$26.03$29.9241,600——
2019-12-18$26.05$29.9548,000——
2019-12-17$25.71$29.5555,300——
2019-12-16$25.51$29.3387,000——
2019-12-13$25.44$29.2463,200——
2019-12-12$25.33$29.1250,000——
2019-12-11$25.06$28.8143,300——
2019-12-10$24.95$28.6847,900——
2019-12-09$24.79$28.5047,700——
2019-12-06$24.81$28.5264,300——
2019-12-05$24.60$28.2867,300——
2019-12-04$24.50$28.1666,100——
2019-12-03$24.05$27.6555,400——
2019-12-02$24.13$27.7450,000——
2019-11-29$24.35$27.9925,900——
2019-11-27$24.31$27.9542,200——
2019-11-26$24.13$27.7450,700——
2019-11-25$24.42$28.0761,500——
2019-11-22$23.62$27.1553,500——
2019-11-21$23.65$27.1952,900——
2019-11-20$23.55$27.0785,200——
2019-11-19$23.88$27.4553,400——
2019-11-18$24.40$28.0581,300——
2019-11-15$24.61$28.2971,400——
2019-11-14$24.61$28.2969,100——
2019-11-13$24.49$28.1594,700——
2019-11-12$24.36$28.0084,600——
2019-11-11$25.03$28.7752,400——
2019-11-08$25.27$29.0545,200——
2019-11-07$25.41$29.2185,600——
2019-11-06$25.82$29.6890,100——
2019-11-05$26.47$30.43109,800——
2019-11-04$25.21$28.98177,400——
2019-11-01$26.92$30.9585,800——
2019-10-31$27.30$31.38117,600——
2019-10-30$27.43$31.53179,300——
2019-10-29$27.16$31.22317,600——
2019-10-28$24.00$27.5997,700——
2019-10-25$23.29$26.77128,300——
2019-10-24$23.05$26.5066,600——
2019-10-23$23.28$26.7664,900——
2019-10-22$22.73$26.13107,400——
2019-10-21$22.31$25.6557,800——
2019-10-18$21.91$25.1953,100——
2019-10-17$22.09$25.3994,200——
2019-10-16$21.92$25.2057,200——
2019-10-15$21.92$25.2071,300——
2019-10-14$22.27$25.6052,900——
2019-10-11$22.26$25.59100,200——
2019-10-10$21.50$24.7272,500——
2019-10-09$21.49$24.70151,700——
2019-10-08$21.39$24.5992,200——
2019-10-07$21.42$24.6269,200——
2019-10-04$21.46$24.6776,000——
2019-10-03$21.25$24.43103,900——
2019-10-02$20.75$23.85100,300——
2019-10-01$21.40$24.6054,400——
2019-09-30$21.92$25.2081,800——
2019-09-27$22.18$25.5090,000——
2019-09-26$21.79$25.0552,900——
2019-09-25$22.53$25.9095,500——
2019-09-24$21.84$25.11132,700——
2019-09-23$22.36$25.7045,700——
2019-09-20$22.11$25.42178,300——
2019-09-19$22.85$26.2797,500——
2019-09-18$22.66$26.0598,600——
2019-09-17$22.90$26.3282,300——
2019-09-16$22.94$26.37125,600——
2019-09-13$23.87$27.44119,000——
2019-09-12$22.96$26.39144,300——
2019-09-11$22.86$26.28131,700——
2019-09-10$22.43$25.78251,300——
2019-09-09$20.48$23.54118,700——
2019-09-06$20.52$23.59201,300——
2019-09-05$19.50$22.4282,900——
2019-09-04$19.26$22.1450,800——
2019-09-03$19.16$22.0368,800——
2019-08-30$19.24$22.1284,100——
2019-08-29$19.26$22.1474,600——
2019-08-28$19.25$22.1348,700——
2019-08-27$19.20$22.0760,300——
2019-08-26$19.50$22.4259,700——
2019-08-23$19.62$22.5585,400——
2019-08-22$19.85$22.8257,000——
2019-08-21$19.79$22.7596,400——
2019-08-20$19.42$22.32116,100——
2019-08-19$20.03$23.0364,500——
2019-08-16$19.69$22.6398,100——
2019-08-15$20.17$23.19124,500——
2019-08-14$19.74$22.69107,400——
2019-08-13$19.47$22.38111,900——
2019-08-12$19.27$22.15204,100——
2019-08-09$17.85$20.52154,600——
2019-08-08$18.50$21.2793,500——
2019-08-07$17.15$19.71145,000——
2019-08-06$17.50$20.12115,800——
2019-08-05$18.13$20.8472,300——
2019-08-02$18.51$21.2853,300——
2019-08-01$18.44$21.2071,000——
2019-07-31$18.71$21.5187,400——
2019-07-30$18.92$21.7560,700——
2019-07-29$18.72$21.5241,400——
2019-07-26$18.71$21.5161,800——
2019-07-25$18.47$21.2331,200——
2019-07-24$18.49$21.2651,000——
2019-07-23$18.17$20.8943,200——
2019-07-22$17.99$20.6833,100——
2019-07-19$18.16$20.8855,000——
2019-07-18$17.94$20.6261,900——
2019-07-17$17.94$20.6274,700——
2019-07-16$18.31$21.0545,500——
2019-07-15$18.02$20.7156,500——
2019-07-12$18.31$21.0565,800——
2019-07-11$18.07$20.7743,300——
2019-07-10$18.38$21.1354,200——
2019-07-09$18.51$21.2864,100——
2019-07-08$18.81$21.6256,800——
2019-07-05$18.79$21.6062,100——
2019-07-03$18.36$21.1142,500——
2019-07-02$18.28$21.01107,600——
2019-07-01$18.39$21.1483,700——
2019-06-28$18.17$20.89220,100——
2019-06-27$17.71$20.3652,400——
2019-06-26$17.79$20.4582,600——
2019-06-25$16.99$19.5390,700——
2019-06-24$17.24$19.82101,400——
2019-06-21$17.65$20.29137,600——
2019-06-20$18.22$20.9466,600——
2019-06-19$17.87$20.54152,300——
2019-06-18$18.37$21.1284,200——
2019-06-17$18.42$21.1750,200——
2019-06-14$18.57$21.3537,600——
2019-06-13$18.69$21.4969,300——
2019-06-12$18.44$21.2061,300——
2019-06-11$18.95$21.7887,700——
2019-06-10$18.82$21.63107,200——
2019-06-07$18.18$20.9092,600——
2019-06-06$18.05$20.7551,300——
2019-06-05$18.83$21.6546,500——
2019-06-04$19.46$22.3765,600——
2019-06-03$18.92$21.7572,800——
2019-05-31$18.85$21.6795,000——
2019-05-30$19.15$22.01112,800——
2019-05-29$18.89$21.7288,200——
2019-05-28$19.12$21.9884,200——
2019-05-24$19.63$22.5742,200——
2019-05-23$19.65$22.5994,400——
2019-05-22$20.11$23.1269,200——
2019-05-21$19.99$22.9885,900——
2019-05-20$20.07$23.07140,400——
2019-05-17$20.22$23.24115,800——
2019-05-16$20.70$23.8090,500——
2019-05-15$20.58$23.66103,300——
2019-05-14$20.32$23.36116,000——
2019-05-13$20.40$23.45189,200——
2019-05-10$20.66$23.75122,200——
2019-05-09$20.14$23.15106,300——
2019-05-08$20.40$23.45156,500——
2019-05-07$20.54$23.61129,600——
2019-05-06$20.80$23.9181,000——
2019-05-03$21.05$24.20119,400——
2019-05-02$19.53$22.45109,200——
2019-05-01$19.55$22.47243,700——
2019-04-30$20.20$23.22111,200——
2019-04-29$20.10$23.1184,900——
2019-04-26$19.75$22.7049,300——
2019-04-25$19.50$22.4269,300——
2019-04-24$19.76$22.7284,000——
2019-04-23$19.70$22.6586,500——
2019-04-22$19.10$21.96182,300——
2019-04-18$19.85$22.8271,400——
2019-04-17$19.97$22.9646,000——
2019-04-16$19.75$22.7081,600——
2019-04-15$19.78$22.7471,300——
2019-04-12$19.47$22.3857,600——
2019-04-11$19.45$22.3644,000——
2019-04-10$19.26$22.14228,700——
2019-04-09$19.55$22.4785,100——
2019-04-08$19.70$22.6578,400——
2019-04-05$19.89$22.8662,100——
2019-04-04$20.09$23.09168,800——
2019-04-03$19.50$22.4282,400——
2019-04-02$19.41$22.3154,900——
2019-04-01$19.66$22.6057,600——
2019-03-29$19.35$22.24159,300——
2019-03-28$19.45$22.3672,600——
2019-03-27$19.15$22.0191,700——
2019-03-26$18.79$21.6080,800——
2019-03-25$18.34$21.08147,100——
2019-03-22$18.33$21.07243,200——
2019-03-21$20.86$23.9893,300——
2019-03-20$21.12$24.28103,700——
2019-03-19$20.83$23.95258,100——
2019-03-18$21.14$24.3081,600——
2019-03-15$21.08$24.23166,600——
2019-03-14$21.26$24.4464,000——
2019-03-13$21.57$24.8084,800——
2019-03-12$21.48$24.6980,100——
2019-03-11$21.72$24.97105,400——
2019-03-08$21.66$24.9051,800——
2019-03-07$21.58$24.8144,400——
2019-03-06$21.92$25.20124,100——
2019-03-05$22.60$25.9870,000——
2019-03-04$22.08$25.38149,500——
2019-03-01$22.50$25.8664,600——
2019-02-28$22.12$25.4396,200——
2019-02-27$22.56$25.9372,300——
2019-02-26$23.20$26.6786,400——
2019-02-25$22.76$26.1681,100——
2019-02-22$22.73$26.13102,000——
2019-02-21$22.85$26.2763,300——
2019-02-20$23.16$26.62117,300——
2019-02-19$22.96$26.39140,800——
2019-02-15$23.08$26.53159,700——
2019-02-14$22.88$26.30192,500——
2019-02-13$23.42$26.92130,400——
2019-02-12$23.07$26.52154,700——
2019-02-11$22.80$26.21116,400——
2019-02-08$22.04$25.34209,900——
2019-02-07$21.22$24.39344,400——
2019-02-06$20.97$24.11157,700——
2019-02-05$20.84$23.96184,000——
2019-02-04$20.95$24.08171,800——
2019-02-01$21.98$25.27106,000——
2019-01-31$21.39$24.5979,100——
2019-01-30$20.34$23.3871,000——
2019-01-29$21.18$24.3549,900——
2019-01-28$21.29$24.4754,900——
2019-01-25$21.40$24.6034,600——
2019-01-24$21.45$24.6644,600——
2019-01-23$21.34$24.5344,500——
2019-01-22$21.05$24.2070,500——
2019-01-18$21.20$24.3788,800——
2019-01-17$21.08$24.23108,700——
2019-01-16$20.67$23.76130,700——
2019-01-15$20.46$23.52175,100——
2019-01-14$19.98$22.97331,600——
2019-01-11$24.90$28.6238,800——
2019-01-10$24.64$28.3240,900——
2019-01-09$24.40$28.0546,500——
2019-01-08$24.41$28.0641,900——
2019-01-07$24.32$27.9652,500——
2019-01-04$24.29$27.9278,600——
2019-01-03$23.86$27.43103,100——
2019-01-02$23.68$27.22101,400——