NASDAQ:UFPI | Historical Stock Price | UFP INDUSTRIES 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
1993-11-10 to 2026-09-04
Data captured

Stock Price Chart

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

$1.90$4.72$11.70$29.05$72.09$178.921993-11-102026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.68$13.94282,300——
2012-12-28$12.60$13.86129,300——
2012-12-27$12.65$13.90142,500——
2012-12-26$12.66$13.91145,500——
2012-12-24$12.85$14.1389,400——
2012-12-21$12.79$14.06717,900——
2012-12-20$13.07$14.36243,300——
2012-12-19$12.87$14.15203,700——
2012-12-18$12.98$14.27176,100——
2012-12-17$12.33$13.56175,500——
2012-12-14$12.01$13.2193,000——
2012-12-13$12.09$13.2993,600——
2012-12-12$12.14$13.35145,500——
2012-12-11$11.97$13.16216,000——
2012-12-10$12.25$13.46124,800——
2012-12-07$12.22$13.4360,600——
2012-12-06$12.21$13.42154,200——
2012-12-05$12.26$13.48157,200——
2012-12-04$12.39$13.62316,200——
2012-12-03$12.18$13.39129,900——
2012-11-30$12.55$13.80214,800——
2012-11-29$12.37$13.60204,000——
2012-11-28$12.30$13.53179,100——
2012-11-27$12.65$13.84140,400——
2012-11-26$12.58$13.76172,200——
2012-11-23$12.43$13.59124,200——
2012-11-21$12.06$13.1998,400——
2012-11-20$11.81$12.9279,500——
2012-11-19$11.63$12.72195,300——
2012-11-16$11.25$12.30185,100——
2012-11-15$11.12$12.16251,700——
2012-11-14$11.40$12.46172,200——
2012-11-13$11.67$12.7682,800——
2012-11-12$11.82$12.92108,300——
2012-11-09$12.02$13.15162,300——
2012-11-08$12.23$13.38183,000——
2012-11-07$12.62$13.80174,600——
2012-11-06$12.73$13.92144,000——
2012-11-05$12.91$14.11185,400——
2012-11-02$12.51$13.6897,200——
2012-11-01$12.72$13.91210,300——
2012-10-31$12.83$14.03135,900——
2012-10-26$12.38$13.53180,900——
2012-10-25$12.47$13.64173,700——
2012-10-24$12.53$13.70162,900——
2012-10-23$12.47$13.64181,800——
2012-10-22$12.27$13.42358,200——
2012-10-19$12.16$13.29590,700——
2012-10-18$12.47$13.631,340,700——
2012-10-17$14.08$15.40551,700——
2012-10-16$13.93$15.2387,600——
2012-10-15$13.87$15.16151,800——
2012-10-12$13.57$14.84157,200——
2012-10-11$13.47$14.73159,300——
2012-10-10$13.68$14.96123,900——
2012-10-09$13.78$15.07156,900——
2012-10-08$14.03$15.34117,600——
2012-10-05$14.12$15.44149,100——
2012-10-04$14.19$15.52143,400——
2012-10-03$14.15$15.47131,400——
2012-10-02$14.02$15.33134,400——
2012-10-01$13.93$15.23181,200——
2012-09-28$13.85$15.14153,000——
2012-09-27$13.93$15.23202,500——
2012-09-26$13.51$14.77312,000——
2012-09-25$13.93$15.23380,400——
2012-09-24$14.25$15.58301,500——
2012-09-21$14.16$15.48692,100——
2012-09-20$14.00$15.31282,900——
2012-09-19$14.11$15.43232,200——
2012-09-18$13.96$15.27288,900——
2012-09-17$13.95$15.26221,100——
2012-09-14$13.93$15.24785,400——
2012-09-13$13.78$15.07276,000——
2012-09-12$13.63$14.91190,500——
2012-09-11$13.32$14.56406,800——
2012-09-10$13.33$14.57231,300——
2012-09-07$13.34$14.58355,500——
2012-09-06$12.87$14.08307,200——
2012-09-05$12.88$14.09274,500——
2012-09-04$13.05$14.27150,000——
2012-08-31$12.81$14.01155,700——
2012-08-30$12.42$13.58133,500——
2012-08-29$12.45$13.61179,700——
2012-08-28$12.37$13.53123,600——
2012-08-27$12.20$13.3482,500——
2012-08-24$12.26$13.4097,500——
2012-08-23$12.31$13.46204,300——
2012-08-22$12.33$13.48182,100——
2012-08-21$12.22$13.36327,600——
2012-08-20$11.84$12.94177,600——
2012-08-17$11.77$12.87174,000——
2012-08-16$11.35$12.42504,900——
2012-08-15$11.17$12.21208,200——
2012-08-14$11.10$12.14198,300——
2012-08-13$11.10$12.14168,900——
2012-08-10$11.34$12.40120,600——
2012-08-09$11.60$12.68206,100——
2012-08-08$11.63$12.71166,200——
2012-08-07$11.53$12.61356,100——
2012-08-06$11.49$12.56408,000——
2012-08-03$11.39$12.46216,600——
2012-08-02$10.95$11.97268,800——
2012-08-01$10.61$11.60372,300——
2012-07-31$10.64$11.64264,300——
2012-07-30$10.72$11.73142,800——
2012-07-27$10.98$12.01386,100——
2012-07-26$11.19$12.23419,400——
2012-07-25$10.62$11.61435,300——
2012-07-24$10.68$11.68613,800——
2012-07-23$10.99$12.02790,800——
2012-07-20$11.33$12.391,728,300——
2012-07-19$13.48$14.74396,300——
2012-07-18$13.44$14.69649,800——
2012-07-17$13.31$14.56235,800——
2012-07-16$13.22$14.46227,100——
2012-07-13$13.32$14.57325,800——
2012-07-12$13.18$14.42314,400——
2012-07-11$12.99$14.21179,100——
2012-07-10$12.95$14.16179,700——
2012-07-09$13.02$14.23277,200——
2012-07-06$13.00$14.21127,200——
2012-07-05$13.06$14.28168,000——
2012-07-03$13.13$14.35103,200——
2012-07-02$13.03$14.25272,400——
2012-06-29$12.99$14.21361,500——
2012-06-28$12.90$14.11118,200——
2012-06-27$12.87$14.07151,200——
2012-06-26$12.68$13.87276,000——
2012-06-25$12.43$13.60139,200——
2012-06-22$12.65$13.84437,400——
2012-06-21$12.30$13.45216,300——
2012-06-20$12.78$13.98270,600——
2012-06-19$12.84$14.04429,600——
2012-06-18$12.68$13.87247,500——
2012-06-15$12.77$13.961,136,100——
2012-06-14$12.89$14.09323,700——
2012-06-13$12.55$13.73260,700——
2012-06-12$12.67$13.86356,100——
2012-06-11$12.38$13.54334,500——
2012-06-08$12.66$13.85176,100——
2012-06-07$12.46$13.63305,700——
2012-06-06$12.17$13.31253,500——
2012-06-05$11.67$12.76219,600——
2012-06-04$11.37$12.43412,500——
2012-06-01$11.92$13.03338,700——
2012-05-31$12.55$13.72389,700——
2012-05-30$12.40$13.56438,300——
2012-05-29$12.76$13.88349,200——
2012-05-25$12.47$13.57175,500——
2012-05-24$12.54$13.64339,000——
2012-05-23$12.17$13.24408,000——
2012-05-22$12.01$13.07198,000——
2012-05-21$12.30$13.38268,500——
2012-05-18$12.08$13.14390,300——
2012-05-17$12.16$13.22316,800——
2012-05-16$12.52$13.62213,600——
2012-05-15$12.69$13.81702,000——
2012-05-14$12.74$13.86467,700——
2012-05-11$12.49$13.58388,500——
2012-05-10$12.40$13.49222,000——
2012-05-09$12.31$13.39207,000——
2012-05-08$12.33$13.41258,000——
2012-05-07$12.25$13.32165,000——
2012-05-04$12.10$13.17222,600——
2012-05-03$12.32$13.40291,000——
2012-05-02$12.48$13.58544,800——
2012-05-01$12.38$13.47483,000——
2012-04-30$12.47$13.56396,000——
2012-04-27$12.81$13.94397,500——
2012-04-26$12.41$13.50429,000——
2012-04-25$12.17$13.24339,000——
2012-04-24$11.93$12.98433,500——
2012-04-23$11.44$12.44500,400——
2012-04-20$11.67$12.69827,400——
2012-04-19$11.66$12.681,074,900——
2012-04-18$10.78$11.72237,300——
2012-04-17$10.80$11.75199,800——
2012-04-16$10.77$11.71133,800——
2012-04-13$10.71$11.65294,300——
2012-04-12$11.12$12.10309,000——
2012-04-11$10.68$11.62200,700——
2012-04-10$10.50$11.43347,400——
2012-04-09$10.84$11.80206,100——
2012-04-05$11.19$12.17229,800——
2012-04-04$11.15$12.13200,400——
2012-04-03$11.31$12.31258,000——
2012-04-02$11.55$12.56288,600——
2012-03-30$11.49$12.50266,700——
2012-03-29$11.73$12.76143,700——
2012-03-28$11.65$12.67300,000——
2012-03-27$11.47$12.48192,600——
2012-03-26$11.65$12.68148,200——
2012-03-23$11.31$12.30255,900——
2012-03-22$11.49$12.50268,500——
2012-03-21$11.67$12.70343,200——
2012-03-20$11.56$12.58223,200——
2012-03-19$11.65$12.67264,300——
2012-03-16$11.47$12.48830,100——
2012-03-15$11.72$12.75453,000——
2012-03-14$11.38$12.38242,700——
2012-03-13$11.42$12.42340,500——
2012-03-12$10.96$11.92199,200——
2012-03-09$10.77$11.72447,000——
2012-03-08$10.73$11.68370,800——
2012-03-07$10.13$11.02214,800——
2012-03-06$9.84$10.70285,000——
2012-03-05$10.16$11.05208,500——
2012-03-02$10.17$11.06306,600——
2012-03-01$10.61$11.54376,800——
2012-02-29$10.71$11.65281,100——
2012-02-28$10.89$11.84226,500——
2012-02-27$11.03$12.00312,900——
2012-02-24$10.87$11.82243,000——
2012-02-23$11.32$12.32257,400——
2012-02-22$11.07$12.04300,300——
2012-02-21$11.44$12.44199,200——
2012-02-17$11.87$12.92375,900——
2012-02-16$12.28$13.36963,600——
2012-02-15$10.83$11.79257,700——
2012-02-14$10.94$11.90218,400——
2012-02-13$11.01$11.98213,900——
2012-02-10$10.77$11.71310,200——
2012-02-09$11.16$12.14192,300——
2012-02-08$11.24$12.23221,700——
2012-02-07$11.23$12.22156,900——
2012-02-06$11.34$12.34434,100——
2012-02-03$11.65$12.68384,000——
2012-02-02$11.28$12.27317,100——
2012-02-01$10.99$11.96316,500——
2012-01-31$10.59$11.521,163,700——
2012-01-30$10.46$11.38386,400——
2012-01-27$10.76$11.71166,500——
2012-01-26$10.65$11.59211,800——
2012-01-25$10.80$11.75353,400——
2012-01-24$10.64$11.58478,800——
2012-01-23$10.95$11.91172,800——
2012-01-20$11.01$11.97305,700——
2012-01-19$11.35$12.35171,600——
2012-01-18$11.34$12.34170,100——
2012-01-17$10.94$11.90252,000——
2012-01-13$10.95$11.92206,400——
2012-01-12$11.15$12.13303,600——
2012-01-11$11.07$12.05387,000——
2012-01-10$10.80$11.75668,100——
2012-01-09$10.35$11.26717,900——
2012-01-06$10.17$11.06897,600——
2012-01-05$10.57$11.49507,300——
2012-01-04$10.46$11.38373,800——
2012-01-03$10.59$11.52355,200——