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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$107.00$126.1661,100——
2013-12-30$106.75$125.8732,200——
2013-12-27$106.59$125.6837,300——
2013-12-26$106.99$126.1547,200——
2013-12-24$105.62$124.54283,500——
2013-12-23$105.79$124.7461,100——
2013-12-20$105.04$123.85163,700——
2013-12-19$103.38$121.8960,200——
2013-12-18$104.80$123.5776,900——
2013-12-17$103.50$122.0473,800——
2013-12-16$103.47$122.0076,600——
2013-12-13$101.92$120.17148,500——
2013-12-12$101.00$119.09132,700——
2013-12-11$98.92$116.6485,800——
2013-12-10$99.14$116.90124,400——
2013-12-09$101.27$119.4165,300——
2013-12-06$101.40$119.5638,700——
2013-12-05$100.08$117.9631,000——
2013-12-04$99.95$117.8165,000——
2013-12-03$100.21$118.1153,900——
2013-12-02$100.29$118.2155,500——
2013-11-29$102.24$120.5074,700——
2013-11-27$101.51$119.6425,800——
2013-11-26$99.87$117.7147,600——
2013-11-25$98.41$115.9931,500——
2013-11-22$98.45$116.0439,500——
2013-11-21$99.25$116.9844,000——
2013-11-20$99.33$117.0722,900——
2013-11-19$99.34$117.0929,800——
2013-11-18$99.98$117.8416,800——
2013-11-15$100.37$118.3026,900——
2013-11-14$100.00$117.8623,200——
2013-11-13$100.00$117.8628,000——
2013-11-12$99.70$117.5137,600——
2013-11-11$100.62$118.6055,300——
2013-11-08$101.55$119.6929,200——
2013-11-07$100.33$118.2529,400——
2013-11-06$102.14$120.3920,000——
2013-11-05$102.22$120.4831,200——
2013-11-04$102.50$120.8145,900——
2013-11-01$102.08$120.3258,500——
2013-10-31$102.82$121.1985,500——
2013-10-30$102.80$121.1659,300——
2013-10-29$103.66$122.1835,200——
2013-10-28$102.90$121.2870,300——
2013-10-25$101.14$119.2142,500——
2013-10-24$101.24$119.3384,400——
2013-10-23$101.23$119.31110,100——
2013-10-22$104.51$123.1851,600——
2013-10-21$104.79$123.5129,400——
2013-10-18$104.90$123.6440,300——
2013-10-17$102.75$121.1159,400——
2013-10-16$102.72$121.0720,600——
2013-10-15$101.96$120.1726,500——
2013-10-14$103.34$121.8028,200——
2013-10-11$103.35$121.8134,900——
2013-10-10$100.64$118.6229,200——
2013-10-09$97.64$115.0842,100——
2013-10-08$97.85$115.3329,300——
2013-10-07$99.55$117.3325,500——
2013-10-04$100.64$118.6245,000——
2013-10-03$100.50$118.4534,800——
2013-10-02$103.75$122.2851,200——
2013-10-01$103.21$121.6549,900——
2013-09-30$104.42$123.0750,100——
2013-09-27$103.13$121.5525,000——
2013-09-26$102.80$121.1632,700——
2013-09-25$101.80$119.9948,300——
2013-09-24$102.46$120.7671,200——
2013-09-23$102.45$120.7560,900——
2013-09-20$101.67$119.8394,600——
2013-09-19$99.97$117.8334,400——
2013-09-18$100.37$118.3050,600——
2013-09-17$99.34$117.0957,300——
2013-09-16$99.33$117.0723,900——
2013-09-13$98.80$116.4535,300——
2013-09-12$98.27$115.8336,800——
2013-09-11$98.65$116.2754,500——
2013-09-10$98.09$115.6160,100——
2013-09-09$97.60$115.0433,100——
2013-09-06$96.02$113.1739,600——
2013-09-05$96.77$114.0130,800——
2013-09-04$96.35$113.5247,400——
2013-09-03$96.49$113.6827,900——
2013-08-30$95.88$112.9649,400——
2013-08-29$97.64$115.0421,400——
2013-08-28$97.10$114.4037,300——
2013-08-27$96.96$114.2440,000——
2013-08-26$99.35$117.0522,600——
2013-08-23$99.79$117.5727,800——
2013-08-22$100.14$117.9852,600——
2013-08-21$98.99$116.6362,500——
2013-08-20$99.71$117.4830,300——
2013-08-19$97.88$115.3241,800——
2013-08-16$97.48$114.8549,700——
2013-08-15$97.39$114.7450,100——
2013-08-14$99.70$117.4633,500——
2013-08-13$101.35$119.4154,000——
2013-08-12$102.03$120.2135,400——
2013-08-09$102.05$120.2351,700——
2013-08-08$102.83$121.1537,100——
2013-08-07$100.58$118.5043,300——
2013-08-06$100.57$118.4942,200——
2013-08-05$101.63$119.7444,200——
2013-08-02$100.39$118.2828,900——
2013-08-01$99.93$117.74147,600——
2013-07-31$98.02$115.49142,300——
2013-07-30$98.68$116.2669,000——
2013-07-29$98.34$115.8639,400——
2013-07-26$100.33$118.2170,300——
2013-07-25$100.70$118.6470,500——
2013-07-24$100.52$118.4327,100——
2013-07-23$100.60$118.5340,900——
2013-07-22$101.22$119.2639,000——
2013-07-19$100.13$117.9740,100——
2013-07-18$99.63$117.3861,400——
2013-07-17$97.67$115.0779,400——
2013-07-16$97.15$114.4643,900——
2013-07-15$96.64$113.8636,300——
2013-07-12$96.12$113.2535,000——
2013-07-11$96.41$113.5929,200——
2013-07-10$95.28$112.2633,600——
2013-07-09$94.54$111.3963,900——
2013-07-08$93.03$109.6180,000——
2013-07-05$95.34$112.3341,100——
2013-07-03$92.55$109.0413,600——
2013-07-02$92.77$109.3038,400——
2013-07-01$92.23$108.6666,200——
2013-06-28$91.25$107.51254,300——
2013-06-27$92.14$108.5673,700——
2013-06-26$90.22$106.30212,100——
2013-06-25$95.65$112.6945,600——
2013-06-24$94.17$110.9529,400——
2013-06-21$95.30$112.2877,400——
2013-06-20$94.70$111.5760,900——
2013-06-19$97.00$114.2829,200——
2013-06-18$96.50$113.6940,800——
2013-06-17$96.71$113.9413,900——
2013-06-14$95.15$112.1033,900——
2013-06-13$96.37$113.5458,500——
2013-06-12$94.54$111.3932,900——
2013-06-11$95.40$112.4010,500——
2013-06-10$96.40$113.5835,500——
2013-06-07$96.50$113.6966,400——
2013-06-06$95.10$112.0061,200——
2013-06-05$93.76$110.4248,200——
2013-06-04$94.88$111.7467,000——
2013-06-03$94.99$111.87114,200——
2013-05-31$94.90$111.7661,600——
2013-05-30$96.29$113.4061,000——
2013-05-29$96.41$113.5449,800——
2013-05-28$99.58$117.2869,700——
2013-05-24$95.62$112.6119,800——
2013-05-23$95.15$112.0618,800——
2013-05-22$95.24$112.1730,400——
2013-05-21$96.57$113.7333,000——
2013-05-20$96.48$113.6335,700——
2013-05-17$96.50$113.6550,500——
2013-05-16$94.77$111.6120,800——
2013-05-15$94.96$111.8434,400——
2013-05-14$94.31$111.0738,300——
2013-05-13$92.57$109.0228,100——
2013-05-10$93.04$109.5738,300——
2013-05-09$93.16$109.7223,800——
2013-05-08$93.45$110.0660,700——
2013-05-07$92.27$108.6784,600——
2013-05-06$91.29$107.51117,500——
2013-05-03$90.92$107.0831,100——
2013-05-02$89.57$105.4981,000——
2013-05-01$88.85$104.6464,300——
2013-04-30$91.05$107.23166,600——
2013-04-29$90.94$107.10127,300——
2013-04-26$90.93$107.09143,000——
2013-04-25$91.18$107.3882,100——
2013-04-24$90.30$106.3548,200——
2013-04-23$90.64$106.7554,800——
2013-04-22$89.75$105.7054,500——
2013-04-19$90.36$106.4251,500——
2013-04-18$89.37$105.2579,400——
2013-04-17$90.68$106.7966,900——
2013-04-16$92.35$108.7658,000——
2013-04-15$90.00$105.9980,000——
2013-04-12$92.21$108.60106,000——
2013-04-11$92.26$108.66159,600——
2013-04-10$91.05$107.23125,000——
2013-04-09$89.60$105.5261,500——
2013-04-08$89.88$105.8536,100——
2013-04-05$88.98$104.7937,200——
2013-04-04$90.28$106.3232,300——
2013-04-03$90.18$106.2153,900——
2013-04-02$90.98$107.1595,200——
2013-04-01$90.35$106.4162,100——
2013-03-28$90.50$106.58118,400——
2013-03-27$89.82$105.78103,900——
2013-03-26$88.57$104.3152,200——
2013-03-25$88.09$103.7441,000——
2013-03-22$89.01$104.8358,600——
2013-03-21$87.57$103.1347,800——
2013-03-20$87.95$103.5860,000——
2013-03-19$88.00$103.6454,500——
2013-03-18$87.37$102.9033,600——
2013-03-15$87.00$102.4673,500——
2013-03-14$87.00$102.4646,700——
2013-03-13$86.13$101.4426,500——
2013-03-12$85.45$100.6448,400——
2013-03-11$85.87$101.1348,500——
2013-03-08$85.29$100.45111,400——
2013-03-07$85.56$100.7254,900——
2013-03-06$84.72$99.7363,600——
2013-03-05$84.39$99.3442,000——
2013-03-04$84.30$99.2487,900——
2013-03-01$84.41$99.3752,400——
2013-02-28$83.54$98.3429,800——
2013-02-27$83.42$98.2029,000——
2013-02-26$83.08$97.8033,400——
2013-02-25$82.82$97.4934,400——
2013-02-22$84.48$99.4573,900——
2013-02-21$83.99$98.8745,500——
2013-02-20$84.04$98.9365,800——
2013-02-19$85.20$100.30188,800——
2013-02-15$84.18$99.1067,000——
2013-02-14$84.55$99.5359,500——
2013-02-13$84.61$99.6057,300——
2013-02-12$84.22$99.1452,000——
2013-02-11$84.19$99.1152,600——
2013-02-08$84.75$99.77130,600——
2013-02-07$84.47$99.4493,400——
2013-02-06$83.46$98.2574,800——
2013-02-05$83.37$98.1495,000——
2013-02-04$82.19$96.7578,600——
2013-02-01$82.01$96.5456,100——
2013-01-31$81.74$96.2244,500——
2013-01-30$82.14$96.6954,400——
2013-01-29$82.22$96.79104,900——
2013-01-28$81.90$96.41247,600——
2013-01-25$80.80$95.12276,600——
2013-01-24$80.74$95.0564,100——
2013-01-23$81.19$95.5856,700——
2013-01-22$82.26$96.8440,300——
2013-01-18$81.71$96.1931,900——
2013-01-17$81.24$95.6382,800——
2013-01-16$80.79$95.1128,300——
2013-01-15$81.59$96.0540,300——
2013-01-14$81.44$95.8776,300——
2013-01-11$81.83$96.3351,600——
2013-01-10$81.36$95.7855,400——
2013-01-09$81.35$95.7697,000——
2013-01-08$81.72$96.2099,500——
2013-01-07$82.14$96.6989,500——
2013-01-04$82.07$96.61115,900——
2013-01-03$81.87$96.38256,100——
2013-01-02$75.70$89.11118,200——