NYSE:UNFI | Historical Stock Price | UNITED NATURAL FOODS 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
1996-11-01 to 2026-09-04
Data captured

Stock Price Chart

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

$3.83$7.13$13.27$24.70$45.96$85.551996-11-012026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.01$40.01265,800——
2011-12-29$39.61$39.61216,000——
2011-12-28$39.49$39.49213,200——
2011-12-27$40.12$40.12260,500——
2011-12-23$39.87$39.87271,000——
2011-12-22$39.20$39.20414,200——
2011-12-21$40.15$40.15291,300——
2011-12-20$39.22$39.22306,400——
2011-12-19$38.24$38.24425,200——
2011-12-16$38.13$38.13499,200——
2011-12-15$37.56$37.56191,000——
2011-12-14$37.01$37.01321,900——
2011-12-13$37.93$37.93300,000——
2011-12-12$37.90$37.90341,400——
2011-12-09$38.49$38.49548,800——
2011-12-08$36.31$36.31425,500——
2011-12-07$37.04$37.04289,800——
2011-12-06$37.24$37.24254,600——
2011-12-05$37.85$37.85317,300——
2011-12-02$37.62$37.62241,300——
2011-12-01$37.61$37.61590,200——
2011-11-30$38.33$38.331,171,900——
2011-11-29$35.31$35.31855,200——
2011-11-28$34.32$34.32254,800——
2011-11-25$32.91$32.91143,600——
2011-11-23$33.17$33.17259,600——
2011-11-22$33.92$33.92232,000——
2011-11-21$34.09$34.09349,300——
2011-11-18$34.99$34.99242,400——
2011-11-17$35.06$35.06333,100——
2011-11-16$35.45$35.45241,000——
2011-11-15$36.10$36.10419,400——
2011-11-14$35.73$35.73361,200——
2011-11-11$35.96$35.96326,300——
2011-11-10$35.18$35.18435,600——
2011-11-09$34.51$34.51696,900——
2011-11-08$34.90$34.90596,100——
2011-11-07$35.10$35.10245,900——
2011-11-04$35.42$35.42220,800——
2011-11-03$35.80$35.80512,100——
2011-11-02$35.49$35.49436,800——
2011-11-01$35.18$35.18583,500——
2011-10-31$36.51$36.51507,500——
2011-10-28$37.51$37.51290,300——
2011-10-27$38.00$38.00960,400——
2011-10-26$36.57$36.57704,700——
2011-10-25$36.74$36.74568,700——
2011-10-24$37.81$37.81647,900——
2011-10-21$37.38$37.38325,000——
2011-10-20$36.84$36.84267,500——
2011-10-19$36.98$36.98235,800——
2011-10-18$37.78$37.78327,800——
2011-10-17$37.52$37.52227,400——
2011-10-14$38.60$38.60559,600——
2011-10-13$38.01$38.01190,200——
2011-10-12$38.44$38.44200,200——
2011-10-11$38.28$38.28154,400——
2011-10-10$38.24$38.24262,200——
2011-10-07$37.68$37.68409,300——
2011-10-06$37.70$37.70509,900——
2011-10-05$37.36$37.36316,200——
2011-10-04$37.34$37.34471,700——
2011-10-03$35.87$35.87371,300——
2011-09-30$37.04$37.04332,000——
2011-09-29$38.04$38.04157,000——
2011-09-28$37.49$37.49228,200——
2011-09-27$38.73$38.73321,900——
2011-09-26$37.79$37.79261,500——
2011-09-23$37.38$37.38293,800——
2011-09-22$36.83$36.83470,400——
2011-09-21$37.46$37.46372,400——
2011-09-20$38.32$38.32286,700——
2011-09-19$38.53$38.53311,100——
2011-09-16$39.44$39.44499,700——
2011-09-15$39.35$39.35431,000——
2011-09-14$39.20$39.20851,800——
2011-09-13$38.11$38.11347,600——
2011-09-12$37.82$37.82404,800——
2011-09-09$37.95$37.95524,000——
2011-09-08$38.55$38.55777,900——
2011-09-07$39.55$39.55362,200——
2011-09-06$38.01$38.01267,500——
2011-09-02$38.27$38.27303,800——
2011-09-01$39.86$39.86364,400——
2011-08-31$40.67$40.67233,600——
2011-08-30$40.79$40.79206,100——
2011-08-29$40.83$40.83239,700——
2011-08-26$38.88$38.88132,000——
2011-08-25$38.76$38.76302,600——
2011-08-24$38.97$38.97260,800——
2011-08-23$38.70$38.70374,300——
2011-08-22$36.75$36.75131,100——
2011-08-19$36.88$36.88235,700——
2011-08-18$37.46$37.46376,500——
2011-08-17$39.55$39.55259,100——
2011-08-16$39.23$39.23227,900——
2011-08-15$40.28$40.28255,100——
2011-08-12$38.66$38.66206,600——
2011-08-11$37.79$37.79265,600——
2011-08-10$36.25$36.25358,800——
2011-08-09$39.13$39.13468,100——
2011-08-08$36.71$36.71377,700——
2011-08-05$40.13$40.13276,500——
2011-08-04$39.96$39.96237,800——
2011-08-03$41.65$41.65163,100——
2011-08-02$40.96$40.96207,500——
2011-08-01$41.98$41.98263,400——
2011-07-29$41.75$41.75241,000——
2011-07-28$42.48$42.48156,600——
2011-07-27$42.37$42.37215,600——
2011-07-26$43.41$43.41129,500——
2011-07-25$43.98$43.98115,700——
2011-07-22$44.52$44.52106,000——
2011-07-21$44.62$44.62113,800——
2011-07-20$44.53$44.53107,900——
2011-07-19$45.17$45.17164,000——
2011-07-18$43.82$43.82106,600——
2011-07-15$44.62$44.62163,600——
2011-07-14$44.69$44.69239,900——
2011-07-13$44.74$44.74302,700——
2011-07-12$43.80$43.80131,700——
2011-07-11$43.56$43.56197,200——
2011-07-08$44.70$44.70136,700——
2011-07-07$44.60$44.60146,300——
2011-07-06$44.17$44.17170,900——
2011-07-05$44.00$44.00131,700——
2011-07-01$43.34$43.34157,100——
2011-06-30$42.67$42.67199,000——
2011-06-29$42.61$42.61118,700——
2011-06-28$42.03$42.03194,700——
2011-06-27$41.79$41.79197,800——
2011-06-24$41.58$41.58162,100——
2011-06-23$41.78$41.78124,300——
2011-06-22$41.88$41.88205,000——
2011-06-21$42.34$42.34152,800——
2011-06-20$41.26$41.26158,800——
2011-06-17$41.13$41.13294,800——
2011-06-16$40.97$40.97248,200——
2011-06-15$40.33$40.33174,800——
2011-06-14$40.68$40.68133,000——
2011-06-13$40.20$40.20182,100——
2011-06-10$40.10$40.10229,400——
2011-06-09$40.72$40.72402,800——
2011-06-08$39.70$39.70291,200——
2011-06-07$40.43$40.43298,200——
2011-06-06$40.22$40.22544,900——
2011-06-03$41.62$41.62420,600——
2011-06-02$41.58$41.58375,700——
2011-06-01$42.04$42.04335,600——
2011-05-31$43.51$43.51387,200——
2011-05-27$43.76$43.76104,800——
2011-05-26$43.58$43.58134,000——
2011-05-25$42.81$42.81187,700——
2011-05-24$42.09$42.09163,000——
2011-05-23$42.26$42.26152,600——
2011-05-20$42.43$42.43138,200——
2011-05-19$42.92$42.92144,800——
2011-05-18$43.33$43.33142,000——
2011-05-17$42.49$42.49178,000——
2011-05-16$42.36$42.36187,100——
2011-05-13$43.21$43.21171,200——
2011-05-12$43.53$43.53101,800——
2011-05-11$42.59$42.59267,600——
2011-05-10$43.00$43.00158,500——
2011-05-09$42.28$42.28163,000——
2011-05-06$41.63$41.63265,000——
2011-05-05$40.82$40.82343,400——
2011-05-04$40.99$40.99439,100——
2011-05-03$40.67$40.67280,000——
2011-05-02$41.38$41.38520,000——
2011-04-29$42.69$42.69420,000——
2011-04-28$42.28$42.28952,000——
2011-04-27$44.18$44.18174,000——
2011-04-26$44.11$44.11230,800——
2011-04-25$43.65$43.65316,800——
2011-04-21$43.69$43.69116,800——
2011-04-20$43.35$43.35173,900——
2011-04-19$42.95$42.95156,300——
2011-04-18$43.06$43.06128,200——
2011-04-15$43.78$43.78245,600——
2011-04-14$43.90$43.90202,000——
2011-04-13$43.49$43.49167,600——
2011-04-12$43.63$43.63142,500——
2011-04-11$44.49$44.49106,800——
2011-04-08$44.49$44.49108,500——
2011-04-07$45.14$45.14249,800——
2011-04-06$45.88$45.88183,500——
2011-04-05$45.45$45.45336,600——
2011-04-04$45.47$45.47239,100——
2011-04-01$45.07$45.07170,600——
2011-03-31$44.82$44.82233,300——
2011-03-30$44.39$44.39215,800——
2011-03-29$44.76$44.76200,400——
2011-03-28$44.56$44.56161,500——
2011-03-25$44.35$44.35223,500——
2011-03-24$43.42$43.42192,500——
2011-03-23$43.27$43.27247,800——
2011-03-22$43.52$43.52165,100——
2011-03-21$42.97$42.97289,200——
2011-03-18$41.90$41.90364,800——
2011-03-17$41.14$41.14149,000——
2011-03-16$41.63$41.63282,000——
2011-03-15$42.10$42.10267,400——
2011-03-14$42.03$42.03196,000——
2011-03-11$42.21$42.21247,400——
2011-03-10$42.92$42.92402,000——
2011-03-09$42.93$42.93576,600——
2011-03-08$43.39$43.39823,800——
2011-03-07$43.70$43.70759,700——
2011-03-04$43.45$43.45530,600——
2011-03-03$44.37$44.371,151,400——
2011-03-02$41.69$41.69243,800——
2011-03-01$41.79$41.79215,000——
2011-02-28$42.45$42.45199,200——
2011-02-25$41.96$41.96311,600——
2011-02-24$41.29$41.29312,800——
2011-02-23$41.46$41.46368,200——
2011-02-22$42.41$42.41296,900——
2011-02-18$43.35$43.35424,100——
2011-02-17$43.22$43.22265,800——
2011-02-16$42.64$42.64333,400——
2011-02-15$41.73$41.73245,200——
2011-02-14$41.45$41.45174,100——
2011-02-11$41.25$41.25666,100——
2011-02-10$40.69$40.69621,100——
2011-02-09$39.13$39.13219,200——
2011-02-08$38.72$38.72264,100——
2011-02-07$38.49$38.49443,100——
2011-02-04$38.19$38.19185,600——
2011-02-03$37.59$37.59224,000——
2011-02-02$37.32$37.32274,400——
2011-02-01$37.41$37.41352,100——
2011-01-31$37.00$37.00348,800——
2011-01-28$36.84$36.84275,800——
2011-01-27$37.32$37.32207,500——
2011-01-26$37.57$37.57352,300——
2011-01-25$36.09$36.09284,600——
2011-01-24$36.23$36.23559,700——
2011-01-21$36.58$36.58290,400——
2011-01-20$37.25$37.25239,800——
2011-01-19$37.31$37.31265,700——
2011-01-18$38.56$38.56421,400——
2011-01-14$38.42$38.421,175,300——
2011-01-13$36.77$36.77344,400——
2011-01-12$36.81$36.81214,000——
2011-01-11$36.79$36.79301,400——
2011-01-10$37.52$37.52400,900——
2011-01-07$37.48$37.48273,500——
2011-01-06$37.08$37.08285,800——
2011-01-05$37.13$37.13394,600——
2011-01-04$36.73$36.73388,500——
2011-01-03$36.65$36.65838,800——