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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.59$53.59271,100——
2012-12-28$53.00$53.00161,000——
2012-12-27$53.84$53.84325,900——
2012-12-26$53.18$53.18264,200——
2012-12-24$54.08$54.08271,100——
2012-12-21$55.78$55.786,327,500——
2012-12-20$55.66$55.66526,400——
2012-12-19$54.92$54.92432,700——
2012-12-18$55.40$55.40561,000——
2012-12-17$53.78$53.78174,700——
2012-12-14$53.18$53.18249,000——
2012-12-13$52.82$52.82218,300——
2012-12-12$53.39$53.39325,100——
2012-12-11$54.20$54.20577,300——
2012-12-10$52.94$52.94202,700——
2012-12-07$52.71$52.71162,100——
2012-12-06$52.53$52.53201,900——
2012-12-05$52.80$52.80319,000——
2012-12-04$52.24$52.24271,300——
2012-12-03$52.00$52.00322,300——
2012-11-30$51.77$51.77851,100——
2012-11-29$52.07$52.07608,000——
2012-11-28$52.79$52.79320,700——
2012-11-27$52.59$52.59564,400——
2012-11-26$51.70$51.70263,200——
2012-11-23$52.49$52.4997,100——
2012-11-21$51.23$51.23265,700——
2012-11-20$50.99$50.99349,400——
2012-11-19$51.07$51.07308,600——
2012-11-16$51.22$51.22317,500——
2012-11-15$52.34$52.34355,800——
2012-11-14$51.17$51.17192,700——
2012-11-13$51.88$51.88127,700——
2012-11-12$51.78$51.78110,300——
2012-11-09$52.10$52.10194,800——
2012-11-08$52.05$52.05389,000——
2012-11-07$53.18$53.18287,000——
2012-11-06$54.42$54.42169,100——
2012-11-05$54.37$54.37229,800——
2012-11-02$53.00$53.00342,500——
2012-11-01$53.15$53.15402,800——
2012-10-31$53.14$53.14322,800——
2012-10-26$54.98$54.98160,200——
2012-10-25$56.11$56.1185,300——
2012-10-24$55.60$55.60139,400——
2012-10-23$55.59$55.59125,800——
2012-10-22$55.70$55.70171,800——
2012-10-19$56.17$56.17215,400——
2012-10-18$57.46$57.46121,900——
2012-10-17$57.24$57.24165,900——
2012-10-16$56.57$56.57268,700——
2012-10-15$56.26$56.26206,100——
2012-10-12$56.09$56.09446,200——
2012-10-11$57.17$57.17197,600——
2012-10-10$57.99$57.99129,000——
2012-10-09$58.21$58.21188,800——
2012-10-08$58.96$58.96168,900——
2012-10-05$59.00$59.00189,100——
2012-10-04$59.17$59.17147,200——
2012-10-03$58.59$58.59172,200——
2012-10-02$58.84$58.84205,800——
2012-10-01$59.14$59.14180,600——
2012-09-28$58.45$58.45232,300——
2012-09-27$58.55$58.55282,300——
2012-09-26$57.98$57.98334,700——
2012-09-25$59.57$59.57336,500——
2012-09-24$60.53$60.53554,300——
2012-09-21$59.87$59.87716,900——
2012-09-20$59.35$59.35368,300——
2012-09-19$59.81$59.81331,600——
2012-09-18$59.65$59.65296,100——
2012-09-17$59.79$59.79340,400——
2012-09-14$59.67$59.67503,600——
2012-09-13$58.98$58.98566,500——
2012-09-12$58.12$58.12563,200——
2012-09-11$55.24$55.241,902,700——
2012-09-10$60.43$60.43661,300——
2012-09-07$59.85$59.85133,000——
2012-09-06$59.88$59.88245,500——
2012-09-05$58.83$58.83385,900——
2012-09-04$59.14$59.14413,800——
2012-08-31$57.48$57.48269,100——
2012-08-30$57.02$57.02255,900——
2012-08-29$57.70$57.70408,400——
2012-08-28$56.63$56.63242,300——
2012-08-27$56.17$56.17186,500——
2012-08-24$54.95$54.95263,400——
2012-08-23$55.27$55.27360,500——
2012-08-22$54.67$54.67168,000——
2012-08-21$55.30$55.30248,500——
2012-08-20$55.86$55.86178,300——
2012-08-17$55.46$55.46190,400——
2012-08-16$54.84$54.84148,800——
2012-08-15$54.33$54.33282,100——
2012-08-14$53.52$53.52306,300——
2012-08-13$53.66$53.66217,200——
2012-08-10$53.78$53.78148,600——
2012-08-09$53.50$53.50192,600——
2012-08-08$54.31$54.31144,700——
2012-08-07$54.02$54.02191,300——
2012-08-06$54.31$54.31179,500——
2012-08-03$54.35$54.35185,500——
2012-08-02$53.75$53.75155,200——
2012-08-01$53.18$53.18212,600——
2012-07-31$54.30$54.30268,100——
2012-07-30$54.68$54.68147,600——
2012-07-27$54.62$54.62212,600——
2012-07-26$53.49$53.49322,600——
2012-07-25$51.53$51.53299,600——
2012-07-24$50.73$50.73243,400——
2012-07-23$50.71$50.71196,200——
2012-07-20$51.30$51.30332,900——
2012-07-19$52.55$52.55418,000——
2012-07-18$54.46$54.46177,900——
2012-07-17$54.39$54.39140,700——
2012-07-16$54.45$54.45190,000——
2012-07-13$54.95$54.95201,400——
2012-07-12$54.78$54.78148,000——
2012-07-11$54.99$54.99157,800——
2012-07-10$55.11$55.11286,600——
2012-07-09$54.84$54.84213,800——
2012-07-06$54.91$54.91143,900——
2012-07-05$55.25$55.25215,900——
2012-07-03$55.43$55.43203,400——
2012-07-02$55.76$55.76458,300——
2012-06-29$54.86$54.86406,600——
2012-06-28$53.76$53.76339,100——
2012-06-27$53.81$53.81407,100——
2012-06-26$53.80$53.80244,500——
2012-06-25$53.28$53.28357,500——
2012-06-22$52.79$52.79625,100——
2012-06-21$51.24$51.24386,400——
2012-06-20$53.04$53.04340,200——
2012-06-19$54.47$54.47776,400——
2012-06-18$53.19$53.19751,400——
2012-06-15$51.13$51.13590,000——
2012-06-14$50.43$50.43345,000——
2012-06-13$49.97$49.97436,400——
2012-06-12$50.87$50.87295,900——
2012-06-11$49.91$49.91349,200——
2012-06-08$51.70$51.70338,000——
2012-06-07$50.32$50.32631,000——
2012-06-06$52.00$52.00663,700——
2012-06-05$51.20$51.201,199,800——
2012-06-04$50.22$50.22716,400——
2012-06-01$48.26$48.26355,700——
2012-05-31$50.70$50.70432,000——
2012-05-30$50.81$50.81258,400——
2012-05-29$50.87$50.87199,600——
2012-05-25$50.15$50.15117,900——
2012-05-24$50.05$50.05171,400——
2012-05-23$49.85$49.85194,000——
2012-05-22$49.85$49.85267,000——
2012-05-21$49.76$49.76176,400——
2012-05-18$49.24$49.24267,400——
2012-05-17$49.24$49.24278,400——
2012-05-16$50.76$50.76179,000——
2012-05-15$50.78$50.78212,000——
2012-05-14$51.55$51.55459,200——
2012-05-11$51.07$51.07161,100——
2012-05-10$50.60$50.60123,000——
2012-05-09$49.91$49.91288,000——
2012-05-08$50.17$50.17214,000——
2012-05-07$50.41$50.41116,000——
2012-05-04$50.25$50.25225,400——
2012-05-03$50.30$50.30339,800——
2012-05-02$49.86$49.86143,200——
2012-05-01$48.87$48.87353,700——
2012-04-30$49.29$49.29241,000——
2012-04-27$50.16$50.16185,200——
2012-04-26$49.56$49.56162,500——
2012-04-25$49.21$49.21254,600——
2012-04-24$48.32$48.32306,900——
2012-04-23$47.67$47.67217,100——
2012-04-20$48.25$48.25235,300——
2012-04-19$47.96$47.96255,400——
2012-04-18$48.14$48.14473,400——
2012-04-17$48.35$48.35469,600——
2012-04-16$47.01$47.01201,000——
2012-04-13$46.57$46.57186,800——
2012-04-12$47.07$47.07205,000——
2012-04-11$46.42$46.42296,000——
2012-04-10$44.90$44.90289,000——
2012-04-09$45.39$45.39114,200——
2012-04-05$46.19$46.19117,600——
2012-04-04$46.08$46.08178,100——
2012-04-03$46.63$46.63221,800——
2012-04-02$46.86$46.86264,800——
2012-03-30$46.66$46.66401,700——
2012-03-29$47.37$47.37163,600——
2012-03-28$47.66$47.66216,900——
2012-03-27$47.25$47.25139,200——
2012-03-26$47.77$47.77175,000——
2012-03-23$47.12$47.12170,300——
2012-03-22$46.66$46.66147,000——
2012-03-21$46.68$46.68182,700——
2012-03-20$46.47$46.47256,100——
2012-03-19$46.24$46.24246,500——
2012-03-16$46.45$46.45357,300——
2012-03-15$46.92$46.92363,300——
2012-03-14$47.60$47.60343,300——
2012-03-13$47.69$47.69266,000——
2012-03-12$46.77$46.77158,200——
2012-03-09$46.89$46.89287,200——
2012-03-08$45.94$45.94212,300——
2012-03-07$45.64$45.64300,200——
2012-03-06$44.24$44.24800,300——
2012-03-05$46.00$46.00431,600——
2012-03-02$44.72$44.72534,200——
2012-03-01$46.01$46.01343,300——
2012-02-29$45.52$45.52205,400——
2012-02-28$45.38$45.38172,600——
2012-02-27$45.41$45.41396,600——
2012-02-24$45.79$45.79306,000——
2012-02-23$45.94$45.94269,700——
2012-02-22$45.60$45.60262,000——
2012-02-21$45.52$45.52409,400——
2012-02-17$45.50$45.50310,500——
2012-02-16$45.83$45.83390,600——
2012-02-15$45.01$45.01361,700——
2012-02-14$45.76$45.76730,600——
2012-02-13$45.90$45.90475,200——
2012-02-10$45.26$45.261,697,300——
2012-02-09$47.30$47.30661,800——
2012-02-08$47.63$47.63397,700——
2012-02-07$47.04$47.04245,400——
2012-02-06$47.05$47.05322,700——
2012-02-03$47.21$47.21447,400——
2012-02-02$45.92$45.92506,600——
2012-02-01$45.66$45.66407,100——
2012-01-31$44.05$44.05220,500——
2012-01-30$44.00$44.00372,900——
2012-01-27$44.52$44.52445,600——
2012-01-26$44.20$44.20401,000——
2012-01-25$43.20$43.20217,100——
2012-01-24$42.98$42.98341,300——
2012-01-23$41.59$41.59136,500——
2012-01-20$41.94$41.94131,300——
2012-01-19$41.86$41.86219,900——
2012-01-18$42.17$42.17225,400——
2012-01-17$41.84$41.84522,600——
2012-01-13$41.90$41.90234,900——
2012-01-12$41.80$41.80236,800——
2012-01-11$41.52$41.52195,700——
2012-01-10$41.71$41.71259,500——
2012-01-09$40.93$40.93195,800——
2012-01-06$40.76$40.76384,600——
2012-01-05$40.31$40.31314,800——
2012-01-04$39.80$39.80473,100——
2012-01-03$40.18$40.18317,100——