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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.74$20.39139,800——
2020-12-30$17.89$20.5759,100——
2020-12-29$17.66$20.30117,300——
2020-12-28$17.78$20.44156,800——
2020-12-24$17.10$19.6668,700——
2020-12-23$17.31$19.90196,700——
2020-12-22$16.41$18.86108,100——
2020-12-21$16.78$19.29176,500——
2020-12-18$16.81$19.32236,000——
2020-12-17$17.74$20.3973,300——
2020-12-16$17.69$20.3465,500——
2020-12-15$18.44$21.20132,200——
2020-12-14$17.24$19.8289,900——
2020-12-11$16.94$19.47109,200——
2020-12-10$17.26$19.8487,600——
2020-12-09$17.23$19.8192,000——
2020-12-08$16.95$19.4874,100——
2020-12-07$16.54$19.0184,100——
2020-12-04$16.48$18.9450,900——
2020-12-03$16.01$18.4068,700——
2020-12-02$15.65$17.9949,900——
2020-12-01$15.32$17.6159,500——
2020-11-30$15.14$17.4050,900——
2020-11-27$15.38$17.6826,800——
2020-11-25$15.91$18.2951,100——
2020-11-24$16.16$18.58110,500——
2020-11-23$15.44$17.7573,000——
2020-11-20$15.51$17.8367,600——
2020-11-19$15.22$17.5065,000——
2020-11-18$15.54$17.8669,900——
2020-11-17$16.44$18.90166,500——
2020-11-16$16.58$19.0671,200——
2020-11-13$15.93$18.3175,100——
2020-11-12$15.01$17.2576,800——
2020-11-11$15.52$17.8440,400——
2020-11-10$15.94$18.3279,000——
2020-11-09$15.44$17.7579,400——
2020-11-06$14.51$16.6862,200——
2020-11-05$14.85$17.07119,800——
2020-11-04$14.54$16.7193,200——
2020-11-03$15.13$17.39104,300——
2020-11-02$14.61$16.7957,900——
2020-10-30$14.99$17.2399,400——
2020-10-29$14.87$17.09116,500——
2020-10-28$15.71$18.06173,800——
2020-10-27$15.74$18.09399,500——
2020-10-26$13.21$15.1967,500——
2020-10-23$13.30$15.2960,300——
2020-10-22$13.31$15.3049,400——
2020-10-21$13.47$15.4850,900——
2020-10-20$12.71$14.6194,200——
2020-10-19$12.91$14.8434,500——
2020-10-16$13.44$15.4570,400——
2020-10-15$13.96$16.0543,900——
2020-10-14$13.70$15.7545,000——
2020-10-13$13.60$15.63183,200——
2020-10-12$14.02$16.1278,600——
2020-10-09$14.20$16.3245,000——
2020-10-08$14.36$16.5162,400——
2020-10-07$14.64$16.83252,600——
2020-10-06$13.58$15.61260,700——
2020-10-05$13.67$15.7157,200——
2020-10-02$13.51$15.5375,600——
2020-10-01$13.27$15.2589,700——
2020-09-30$12.84$14.76102,900——
2020-09-29$12.59$14.47221,200——
2020-09-28$12.57$14.4589,300——
2020-09-25$12.11$13.9266,500——
2020-09-24$12.15$13.9752,100——
2020-09-23$12.05$13.85116,300——
2020-09-22$12.45$14.3163,300——
2020-09-21$12.28$14.1276,900——
2020-09-18$13.22$15.20135,500——
2020-09-17$13.20$15.17157,700——
2020-09-16$13.51$15.5367,600——
2020-09-15$13.31$15.3051,400——
2020-09-14$13.04$14.99115,900——
2020-09-11$12.70$14.6089,900——
2020-09-10$12.26$14.09181,400——
2020-09-09$11.99$13.7894,300——
2020-09-08$12.36$14.21110,400——
2020-09-04$11.99$13.78167,700——
2020-09-03$11.99$13.7896,300——
2020-09-02$12.18$14.0066,700——
2020-09-01$12.11$13.9264,000——
2020-08-31$12.23$14.06117,200——
2020-08-28$12.98$14.9257,400——
2020-08-27$12.79$14.7059,200——
2020-08-26$12.56$14.4483,100——
2020-08-25$12.82$14.7459,500——
2020-08-24$13.01$14.9681,000——
2020-08-21$12.90$14.8393,900——
2020-08-20$13.44$15.45130,000——
2020-08-19$13.48$15.50105,100——
2020-08-18$12.79$14.70148,300——
2020-08-17$12.89$14.82139,600——
2020-08-14$12.90$14.8366,800——
2020-08-13$12.90$14.83114,700——
2020-08-12$13.11$15.07143,900——
2020-08-11$12.69$14.59243,400——
2020-08-10$12.54$14.42215,400——
2020-08-07$10.91$12.54221,900——
2020-08-06$11.46$13.17382,700——
2020-08-05$12.35$14.20163,400——
2020-08-04$11.97$13.7676,600——
2020-08-03$11.89$13.6786,300——
2020-07-31$11.96$13.7585,300——
2020-07-30$12.39$14.2490,700——
2020-07-29$12.59$14.47297,100——
2020-07-28$12.10$13.9197,000——
2020-07-27$11.94$13.7374,400——
2020-07-24$12.34$14.19122,600——
2020-07-23$12.72$14.62106,700——
2020-07-22$12.75$14.66206,400——
2020-07-21$12.40$14.25130,500——
2020-07-20$11.70$13.4587,300——
2020-07-17$12.48$14.3578,000——
2020-07-16$12.80$14.71116,100——
2020-07-15$12.57$14.45273,400——
2020-07-14$11.99$13.78159,100——
2020-07-13$11.85$13.62160,500——
2020-07-10$11.99$13.7856,200——
2020-07-09$11.97$13.76135,700——
2020-07-08$12.26$14.0949,700——
2020-07-07$12.74$14.65104,800——
2020-07-06$12.99$14.9381,600——
2020-07-02$12.50$14.3767,700——
2020-07-01$12.53$14.4066,000——
2020-06-30$12.88$14.8177,400——
2020-06-29$12.59$14.47200,800——
2020-06-26$11.67$13.42231,200——
2020-06-25$11.75$13.51219,800——
2020-06-24$11.97$13.76241,600——
2020-06-23$12.11$13.92174,200——
2020-06-22$12.06$13.86136,200——
2020-06-19$12.34$14.19204,400——
2020-06-18$12.50$14.37143,300——
2020-06-17$12.97$14.9185,100——
2020-06-16$13.67$15.7188,300——
2020-06-15$13.32$15.3196,100——
2020-06-12$13.52$15.54165,700——
2020-06-11$12.72$14.62153,900——
2020-06-10$14.22$16.35106,600——
2020-06-09$15.45$17.76145,600——
2020-06-08$15.91$18.29132,300——
2020-06-05$15.37$17.67157,700——
2020-06-04$14.10$16.21116,100——
2020-06-03$13.97$16.0669,800——
2020-06-02$13.48$15.5096,600——
2020-06-01$13.36$15.36135,500——
2020-05-29$13.73$15.78507,400——
2020-05-28$14.71$16.91117,500——
2020-05-27$14.66$16.85151,200——
2020-05-26$14.09$16.20101,100——
2020-05-22$13.30$15.29136,900——
2020-05-21$13.20$15.17179,500——
2020-05-20$13.02$14.97121,100——
2020-05-19$13.12$15.08182,900——
2020-05-18$12.18$14.00255,700——
2020-05-15$12.12$13.9390,000——
2020-05-14$11.89$13.67175,000——
2020-05-13$11.72$13.47251,000——
2020-05-12$12.00$13.79155,500——
2020-05-11$13.37$15.37277,800——
2020-05-08$11.86$13.63152,400——
2020-05-07$11.98$13.77319,900——
2020-05-06$10.45$12.01119,700——
2020-05-05$10.56$12.14836,300——
2020-05-04$10.45$12.01149,100——
2020-05-01$11.54$13.27352,500——
2020-04-30$10.35$11.90112,700——
2020-04-29$10.69$12.29415,200——
2020-04-28$10.06$11.56272,900——
2020-04-27$9.98$11.47104,700——
2020-04-24$9.62$11.0663,100——
2020-04-23$9.75$11.2181,800——
2020-04-22$9.45$10.86102,400——
2020-04-21$9.34$10.7472,200——
2020-04-20$9.50$10.9255,400——
2020-04-17$10.23$11.76143,500——
2020-04-16$9.32$10.71129,300——
2020-04-15$9.78$11.2473,000——
2020-04-14$10.29$11.83138,600——
2020-04-13$10.28$11.82251,100——
2020-04-09$10.47$12.04181,800——
2020-04-08$9.54$10.97179,700——
2020-04-07$9.04$10.39147,600——
2020-04-06$8.83$10.15124,400——
2020-04-03$8.51$9.7898,900——
2020-04-02$9.52$10.94110,900——
2020-04-01$9.50$10.92104,400——
2020-03-31$11.55$13.28140,100——
2020-03-30$11.80$13.5669,300——
2020-03-27$11.29$12.9871,900——
2020-03-26$11.65$13.3980,400——
2020-03-25$10.59$12.17149,700——
2020-03-24$9.25$10.63262,100——
2020-03-23$8.82$10.14231,500——
2020-03-20$7.98$9.17574,300——
2020-03-19$11.57$13.30109,400——
2020-03-18$12.44$14.30136,900——
2020-03-17$13.43$15.44122,300——
2020-03-16$11.79$13.5596,900——
2020-03-13$15.45$17.76123,000——
2020-03-12$14.12$16.2397,700——
2020-03-11$15.78$18.14102,700——
2020-03-10$16.95$19.4893,600——
2020-03-09$17.80$20.46109,500——
2020-03-06$19.07$21.92123,300——
2020-03-05$19.50$22.4292,900——
2020-03-04$20.76$23.8657,500——
2020-03-03$20.72$23.8273,300——
2020-03-02$21.23$24.4076,000——
2020-02-28$21.37$24.57102,700——
2020-02-27$21.38$24.5885,300——
2020-02-26$21.84$25.1177,700——
2020-02-25$21.86$25.1392,200——
2020-02-24$23.12$26.5869,100——
2020-02-21$23.76$27.3157,800——
2020-02-20$24.63$28.3167,600——
2020-02-19$24.33$27.9761,000——
2020-02-18$23.98$27.5764,300——
2020-02-14$24.24$27.87127,500——
2020-02-13$24.26$27.89105,200——
2020-02-12$23.37$26.8780,400——
2020-02-11$23.38$26.8879,000——
2020-02-10$22.84$26.2686,000——
2020-02-07$23.01$26.45116,000——
2020-02-06$22.40$25.7588,700——
2020-02-05$22.73$26.13167,500——
2020-02-04$21.65$24.89107,000——
2020-02-03$21.82$25.08229,400——
2020-01-31$21.52$24.74236,300——
2020-01-30$21.01$24.15307,500——
2020-01-29$20.53$23.60543,300——
2020-01-28$27.31$31.39120,800——
2020-01-27$26.56$30.53127,100——
2020-01-24$25.75$29.6048,700——
2020-01-23$25.94$29.8273,800——
2020-01-22$25.52$29.3452,800——
2020-01-21$25.62$29.4560,800——
2020-01-17$26.34$30.2862,000——
2020-01-16$26.22$30.1446,700——
2020-01-15$25.36$29.1532,500——
2020-01-14$25.12$28.8865,500——
2020-01-13$24.68$28.3753,500——
2020-01-10$24.45$28.1174,100——
2020-01-09$24.97$28.7087,200——
2020-01-08$25.39$29.1998,900——
2020-01-07$25.05$28.8064,800——
2020-01-06$25.08$28.8343,400——
2020-01-03$25.25$29.0379,300——
2020-01-02$24.86$28.5857,800——