NYSE:UNF | Historical Stock Price | UNIFIRST CORP

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
1984-01-16 to 2026-09-04
Data captured

Stock Price Chart

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

$3.09$8.07$21.12$55.22$144.42$377.671984-01-162026-08-27

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$73.32$86.3160,600——
2012-12-28$72.72$85.6133,100——
2012-12-27$72.94$85.8626,500——
2012-12-26$73.04$85.9825,800——
2012-12-24$73.96$87.0613,300——
2012-12-21$74.06$87.18152,800——
2012-12-20$74.52$87.7243,600——
2012-12-19$73.83$86.9128,900——
2012-12-18$73.90$86.9952,500——
2012-12-17$73.23$86.2140,400——
2012-12-14$71.06$83.6533,300——
2012-12-13$71.27$83.9021,800——
2012-12-12$71.71$84.4230,300——
2012-12-11$72.67$85.5552,000——
2012-12-10$71.29$83.9241,600——
2012-12-07$71.06$83.6548,700——
2012-12-06$73.22$86.1926,700——
2012-12-05$72.75$85.6034,100——
2012-12-04$72.40$85.1850,500——
2012-12-03$70.80$83.3030,400——
2012-11-30$70.57$83.0398,300——
2012-11-29$70.53$82.9868,400——
2012-11-28$70.27$82.6872,600——
2012-11-27$70.46$82.9040,000——
2012-11-26$70.85$83.3691,800——
2012-11-23$70.47$82.9140,800——
2012-11-21$70.47$82.9118,900——
2012-11-20$70.44$82.8838,300——
2012-11-19$70.20$82.6063,300——
2012-11-16$69.82$82.1548,000——
2012-11-15$69.84$82.1743,900——
2012-11-14$69.62$81.9144,000——
2012-11-13$70.17$82.5614,600——
2012-11-12$70.22$82.6228,400——
2012-11-09$70.27$82.6882,100——
2012-11-08$70.26$82.6770,400——
2012-11-07$70.15$82.5450,400——
2012-11-06$71.52$84.1554,300——
2012-11-05$70.04$82.4138,600——
2012-11-02$69.91$82.2550,600——
2012-11-01$70.69$83.1754,100——
2012-10-31$69.57$81.8531,700——
2012-10-26$68.70$80.8339,000——
2012-10-25$68.68$80.8125,300——
2012-10-24$68.41$80.4959,200——
2012-10-23$68.52$80.6247,600——
2012-10-22$69.05$81.2437,600——
2012-10-19$68.66$80.7849,700——
2012-10-18$69.53$81.8137,200——
2012-10-17$69.78$82.1072,600——
2012-10-16$67.41$79.3137,600——
2012-10-15$66.60$78.3625,700——
2012-10-12$66.50$78.2421,400——
2012-10-11$67.10$78.9537,600——
2012-10-10$66.48$78.2236,400——
2012-10-09$67.16$79.0216,800——
2012-10-08$67.89$79.8829,000——
2012-10-05$67.81$79.7825,500——
2012-10-04$67.78$79.7528,800——
2012-10-03$67.33$79.2225,900——
2012-10-02$68.16$80.2033,400——
2012-10-01$67.96$79.9640,100——
2012-09-28$66.79$78.5831,900——
2012-09-27$67.58$79.5124,700——
2012-09-26$67.36$79.2525,100——
2012-09-25$67.27$79.1547,300——
2012-09-24$67.43$79.3430,800——
2012-09-21$67.24$79.1170,400——
2012-09-20$67.43$79.3429,100——
2012-09-19$67.94$79.9429,900——
2012-09-18$67.73$79.69111,800——
2012-09-17$67.72$79.6856,500——
2012-09-14$68.30$80.3650,100——
2012-09-13$68.16$80.2042,600——
2012-09-12$67.01$78.8488,100——
2012-09-11$66.79$78.5834,700——
2012-09-10$66.05$77.7127,900——
2012-09-07$66.12$77.7928,300——
2012-09-06$65.89$77.5262,800——
2012-09-05$63.82$75.0443,200——
2012-09-04$63.67$74.8749,700——
2012-08-31$63.51$74.6839,500——
2012-08-30$63.74$74.9524,000——
2012-08-29$64.60$75.9621,200——
2012-08-28$64.39$75.7123,600——
2012-08-27$64.58$75.9422,800——
2012-08-24$65.20$76.6729,300——
2012-08-23$64.99$76.4227,800——
2012-08-22$65.69$77.2431,100——
2012-08-21$66.59$78.3022,600——
2012-08-20$66.94$78.7131,700——
2012-08-17$67.99$79.9526,600——
2012-08-16$67.19$79.0127,600——
2012-08-15$66.49$78.1861,300——
2012-08-14$65.98$77.5853,500——
2012-08-13$65.28$76.7648,300——
2012-08-10$65.77$77.3423,600——
2012-08-09$65.52$77.0460,600——
2012-08-08$65.21$76.6845,300——
2012-08-07$64.87$76.2837,800——
2012-08-06$64.13$75.4144,200——
2012-08-03$64.63$76.0068,600——
2012-08-02$62.61$73.6237,800——
2012-08-01$62.20$73.1488,400——
2012-07-31$62.62$73.6350,800——
2012-07-30$62.22$73.1656,200——
2012-07-27$62.84$73.8981,300——
2012-07-26$62.16$73.0945,400——
2012-07-25$61.98$72.8850,800——
2012-07-24$61.62$72.4698,500——
2012-07-23$61.81$72.68111,300——
2012-07-20$62.94$74.01103,600——
2012-07-19$64.20$75.4948,800——
2012-07-18$65.24$76.71162,500——
2012-07-17$64.67$76.04127,900——
2012-07-16$68.39$80.4251,600——
2012-07-13$68.68$80.76163,600——
2012-07-12$66.19$77.8368,600——
2012-07-11$67.30$79.1459,500——
2012-07-10$66.91$78.6880,900——
2012-07-09$67.05$78.8464,000——
2012-07-06$67.10$78.9075,500——
2012-07-05$66.98$78.76213,800——
2012-07-03$66.92$78.69411,700——
2012-07-02$65.88$77.47113,400——
2012-06-29$63.75$74.96207,600——
2012-06-28$62.66$73.68152,400——
2012-06-27$62.99$74.07309,100——
2012-06-26$57.40$67.5047,100——
2012-06-25$57.20$67.2635,300——
2012-06-22$57.52$67.64128,400——
2012-06-21$57.08$67.1270,500——
2012-06-20$58.57$68.8731,800——
2012-06-19$58.52$68.81117,000——
2012-06-18$58.00$68.2055,800——
2012-06-15$58.08$68.2977,000——
2012-06-14$57.59$67.7241,700——
2012-06-13$56.37$66.2842,600——
2012-06-12$56.82$66.8135,000——
2012-06-11$56.67$66.6458,000——
2012-06-08$57.79$67.9541,700——
2012-06-07$57.64$67.7891,400——
2012-06-06$57.94$68.0933,300——
2012-06-05$56.66$66.5825,900——
2012-06-04$56.94$66.9136,100——
2012-06-01$56.24$66.0974,300——
2012-05-31$57.22$67.24101,200——
2012-05-30$57.27$67.3032,800——
2012-05-29$58.04$68.2028,100——
2012-05-25$57.60$67.6940,300——
2012-05-24$57.95$68.1048,100——
2012-05-23$57.97$68.1279,000——
2012-05-22$57.37$67.4246,000——
2012-05-21$58.26$68.4652,600——
2012-05-18$57.04$67.0378,800——
2012-05-17$57.27$67.3060,700——
2012-05-16$57.81$67.9345,100——
2012-05-15$58.15$68.3355,000——
2012-05-14$57.87$68.0075,200——
2012-05-11$58.50$68.7465,000——
2012-05-10$58.74$69.0325,500——
2012-05-09$58.74$69.0371,000——
2012-05-08$59.31$69.7055,800——
2012-05-07$59.11$69.4655,000——
2012-05-04$59.04$69.3887,800——
2012-05-03$59.59$70.0259,000——
2012-05-02$60.39$70.9658,000——
2012-05-01$59.69$70.1443,300——
2012-04-30$60.76$71.4061,000——
2012-04-27$61.75$72.5644,800——
2012-04-26$60.76$71.4026,600——
2012-04-25$60.10$70.6254,200——
2012-04-24$59.57$70.0046,200——
2012-04-23$59.04$69.3859,300——
2012-04-20$59.69$70.1488,900——
2012-04-19$59.61$70.0570,000——
2012-04-18$60.11$70.6443,200——
2012-04-17$60.99$71.6732,300——
2012-04-16$60.21$70.7533,700——
2012-04-13$60.09$70.6135,600——
2012-04-12$60.76$71.4027,500——
2012-04-11$60.19$70.7352,900——
2012-04-10$59.55$69.9866,900——
2012-04-09$60.28$70.8451,600——
2012-04-05$61.79$72.6145,300——
2012-04-04$61.89$72.7388,300——
2012-04-03$61.66$72.4661,400——
2012-04-02$61.85$72.6883,900——
2012-03-30$61.55$72.3357,300——
2012-03-29$61.69$72.4971,400——
2012-03-28$61.92$72.76215,100——
2012-03-27$60.28$70.8472,200——
2012-03-26$60.62$71.2384,000——
2012-03-23$60.03$70.5443,500——
2012-03-22$59.60$70.0440,200——
2012-03-21$59.63$70.0735,800——
2012-03-20$59.67$70.1237,000——
2012-03-19$60.04$70.5579,100——
2012-03-16$59.67$70.1292,800——
2012-03-15$60.28$70.8440,500——
2012-03-14$60.18$70.7232,600——
2012-03-13$61.34$72.0868,300——
2012-03-12$60.16$70.6952,800——
2012-03-09$59.47$69.88142,000——
2012-03-08$58.96$69.2864,400——
2012-03-07$58.50$68.7066,000——
2012-03-06$58.36$68.5350,800——
2012-03-05$58.95$69.2334,000——
2012-03-02$58.88$69.1566,400——
2012-03-01$59.94$70.3958,000——
2012-02-29$60.08$70.5550,100——
2012-02-28$60.52$71.0740,200——
2012-02-27$60.96$71.5946,000——
2012-02-24$61.09$71.7430,400——
2012-02-23$61.08$71.7356,800——
2012-02-22$61.07$71.7242,100——
2012-02-21$61.56$72.2937,900——
2012-02-17$61.55$72.2836,300——
2012-02-16$61.23$71.9071,700——
2012-02-15$61.22$71.8946,900——
2012-02-14$61.42$72.1355,600——
2012-02-13$62.20$73.04116,000——
2012-02-10$61.61$72.3583,200——
2012-02-09$62.24$73.0987,300——
2012-02-08$62.31$73.1756,500——
2012-02-07$61.83$72.6145,400——
2012-02-06$62.19$73.0331,600——
2012-02-03$62.48$73.3780,500——
2012-02-02$61.41$72.1250,400——
2012-02-01$61.49$72.2177,200——
2012-01-31$60.38$70.9155,900——
2012-01-30$59.85$70.2830,100——
2012-01-27$60.50$71.0542,100——
2012-01-26$60.24$70.7446,000——
2012-01-25$60.48$71.0249,700——
2012-01-24$60.93$71.5553,700——
2012-01-23$60.97$71.6021,800——
2012-01-20$60.94$71.5654,600——
2012-01-19$61.18$71.8533,900——
2012-01-18$61.05$71.6986,800——
2012-01-17$60.79$71.3987,600——
2012-01-13$61.88$72.6789,100——
2012-01-12$61.85$72.6355,200——
2012-01-11$61.33$72.0285,200——
2012-01-10$61.08$71.7385,700——
2012-01-09$60.35$70.8775,600——
2012-01-06$60.82$71.4279,000——
2012-01-05$60.06$70.5397,600——
2012-01-04$59.73$70.1494,800——
2012-01-03$57.94$68.0445,500——