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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.97$15.971,129,600——
2020-12-30$15.85$15.851,029,700——
2020-12-29$15.90$15.901,247,400——
2020-12-28$16.30$16.301,006,700——
2020-12-24$16.34$16.34658,000——
2020-12-23$16.42$16.421,035,700——
2020-12-22$15.85$15.85841,900——
2020-12-21$15.87$15.871,098,900——
2020-12-18$15.94$15.942,592,400——
2020-12-17$16.35$16.351,279,300——
2020-12-16$16.21$16.215,332,600——
2020-12-15$15.11$15.111,791,300——
2020-12-14$14.94$14.942,337,400——
2020-12-11$15.58$15.582,606,900——
2020-12-10$17.01$17.012,337,700——
2020-12-09$16.11$16.117,561,300——
2020-12-08$18.80$18.801,325,600——
2020-12-07$18.23$18.23840,200——
2020-12-04$18.33$18.33811,800——
2020-12-03$17.77$17.77675,600——
2020-12-02$17.35$17.35873,100——
2020-12-01$18.24$18.241,369,500——
2020-11-30$17.25$17.251,427,500——
2020-11-27$18.06$18.06414,000——
2020-11-25$17.97$17.971,633,300——
2020-11-24$18.02$18.021,812,900——
2020-11-23$17.04$17.04957,000——
2020-11-20$16.19$16.19817,400——
2020-11-19$16.77$16.77540,300——
2020-11-18$16.40$16.40695,000——
2020-11-17$16.76$16.76517,500——
2020-11-16$16.94$16.94643,900——
2020-11-13$16.75$16.75650,400——
2020-11-12$16.61$16.61748,700——
2020-11-11$15.89$15.891,112,500——
2020-11-10$16.19$16.191,045,600——
2020-11-09$16.11$16.111,333,900——
2020-11-06$15.96$15.96816,100——
2020-11-05$15.51$15.51662,400——
2020-11-04$14.80$14.80722,800——
2020-11-03$15.16$15.16889,400——
2020-11-02$15.14$15.141,324,200——
2020-10-30$14.57$14.571,456,500——
2020-10-29$15.84$15.841,193,300——
2020-10-28$15.30$15.30960,200——
2020-10-27$16.00$16.00889,100——
2020-10-26$16.11$16.111,133,500——
2020-10-23$16.15$16.151,943,100——
2020-10-22$17.44$17.442,170,200——
2020-10-21$18.49$18.491,068,900——
2020-10-20$18.24$18.241,797,300——
2020-10-19$19.37$19.371,582,700——
2020-10-16$19.49$19.491,469,500——
2020-10-15$19.07$19.072,456,900——
2020-10-14$18.18$18.18999,600——
2020-10-13$18.41$18.411,778,700——
2020-10-12$17.37$17.371,242,500——
2020-10-09$17.06$17.061,958,200——
2020-10-08$17.19$17.191,373,300——
2020-10-07$17.41$17.411,363,200——
2020-10-06$16.79$16.792,202,900——
2020-10-05$16.88$16.881,962,200——
2020-10-02$15.92$15.921,659,700——
2020-10-01$15.84$15.842,374,900——
2020-09-30$14.87$14.875,670,700——
2020-09-29$16.46$16.466,500,500——
2020-09-28$19.18$19.184,087,100——
2020-09-25$17.91$17.911,057,800——
2020-09-24$17.74$17.741,085,600——
2020-09-23$17.38$17.381,250,300——
2020-09-22$17.23$17.23885,000——
2020-09-21$17.00$17.001,053,500——
2020-09-18$17.75$17.751,904,900——
2020-09-17$17.32$17.321,414,100——
2020-09-16$17.17$17.17834,400——
2020-09-15$17.08$17.081,143,700——
2020-09-14$17.50$17.50628,300——
2020-09-11$16.98$16.98705,400——
2020-09-10$17.60$17.60498,000——
2020-09-09$18.14$18.14518,600——
2020-09-08$17.25$17.25893,700——
2020-09-04$17.87$17.87691,700——
2020-09-03$18.32$18.32658,200——
2020-09-02$19.07$19.07576,200——
2020-09-01$19.01$19.011,200,500——
2020-08-31$18.05$18.051,036,200——
2020-08-28$17.72$17.721,260,600——
2020-08-27$18.85$18.85480,100——
2020-08-26$18.88$18.88658,600——
2020-08-25$18.21$18.211,021,500——
2020-08-24$18.93$18.93677,100——
2020-08-21$19.15$19.15913,300——
2020-08-20$19.82$19.82533,300——
2020-08-19$20.18$20.18621,200——
2020-08-18$20.34$20.34555,900——
2020-08-17$20.71$20.71417,600——
2020-08-14$20.37$20.37505,700——
2020-08-13$19.95$19.95474,300——
2020-08-12$20.37$20.37535,000——
2020-08-11$20.10$20.10498,900——
2020-08-10$20.52$20.52634,400——
2020-08-07$19.91$19.91744,300——
2020-08-06$20.52$20.52431,600——
2020-08-05$21.16$21.16485,900——
2020-08-04$21.28$21.281,382,400——
2020-08-03$20.32$20.32980,000——
2020-07-31$19.85$19.85958,200——
2020-07-30$20.43$20.43793,600——
2020-07-29$20.20$20.20455,600——
2020-07-28$20.14$20.14519,700——
2020-07-27$20.37$20.371,172,600——
2020-07-24$19.46$19.46552,200——
2020-07-23$19.77$19.77718,700——
2020-07-22$20.54$20.54628,000——
2020-07-21$21.02$21.021,294,700——
2020-07-20$19.97$19.97797,700——
2020-07-17$19.34$19.34727,000——
2020-07-16$19.43$19.43652,500——
2020-07-15$19.16$19.16872,100——
2020-07-14$18.92$18.921,032,900——
2020-07-13$18.41$18.411,218,100——
2020-07-10$19.31$19.31925,800——
2020-07-09$19.64$19.64960,100——
2020-07-08$20.29$20.291,798,900——
2020-07-07$19.82$19.823,017,800——
2020-07-06$18.54$18.54978,200——
2020-07-02$18.18$18.18962,600——
2020-07-01$17.61$17.611,156,200——
2020-06-30$18.21$18.211,343,100——
2020-06-29$18.57$18.571,112,300——
2020-06-26$17.78$17.781,010,600——
2020-06-25$18.16$18.16909,400——
2020-06-24$17.75$17.751,548,300——
2020-06-23$17.31$17.311,258,600——
2020-06-22$17.46$17.461,640,100——
2020-06-19$16.49$16.492,293,400——
2020-06-18$16.65$16.652,070,900——
2020-06-17$15.95$15.951,403,100——
2020-06-16$16.73$16.732,146,700——
2020-06-15$16.48$16.482,128,600——
2020-06-12$15.44$15.442,612,500——
2020-06-11$14.69$14.694,352,200——
2020-06-10$17.90$17.907,419,200——
2020-06-09$22.44$22.442,857,900——
2020-06-08$22.61$22.611,931,100——
2020-06-05$20.78$20.781,767,900——
2020-06-04$20.75$20.751,067,400——
2020-06-03$20.57$20.571,281,900——
2020-06-02$21.17$21.171,608,400——
2020-06-01$21.21$21.213,171,800——
2020-05-29$19.60$19.602,446,200——
2020-05-28$18.12$18.121,549,000——
2020-05-27$18.35$18.351,548,600——
2020-05-26$17.82$17.821,189,900——
2020-05-22$17.47$17.47817,700——
2020-05-21$17.44$17.441,824,400——
2020-05-20$17.99$17.991,776,400——
2020-05-19$18.19$18.192,829,900——
2020-05-18$18.23$18.232,795,600——
2020-05-15$18.32$18.322,616,400——
2020-05-14$18.08$18.086,650,500——
2020-05-13$22.59$22.5923,196,100——
2020-05-12$15.51$15.514,846,700——
2020-05-11$12.68$12.681,533,900——
2020-05-08$11.96$11.961,434,600——
2020-05-07$10.55$10.55722,600——
2020-05-06$10.78$10.78911,700——
2020-05-05$10.32$10.321,088,200——
2020-05-04$10.80$10.801,024,900——
2020-05-01$11.20$11.201,706,200——
2020-04-30$10.64$10.641,528,800——
2020-04-29$11.04$11.041,690,200——
2020-04-28$11.80$11.801,317,000——
2020-04-27$11.85$11.851,453,000——
2020-04-24$11.97$11.971,003,000——
2020-04-23$12.18$12.18968,100——
2020-04-22$11.98$11.982,200,400——
2020-04-21$11.58$11.581,680,200——
2020-04-20$11.92$11.921,781,000——
2020-04-17$11.44$11.441,854,800——
2020-04-16$11.24$11.241,991,800——
2020-04-15$10.35$10.351,379,500——
2020-04-14$9.90$9.901,544,200——
2020-04-13$10.34$10.341,505,300——
2020-04-09$9.99$9.991,968,800——
2020-04-08$9.59$9.592,002,900——
2020-04-07$8.99$8.992,308,900——
2020-04-06$10.00$10.001,738,400——
2020-04-03$9.29$9.291,431,000——
2020-04-02$8.86$8.861,386,500——
2020-04-01$8.85$8.851,602,400——
2020-03-31$9.18$9.182,464,100——
2020-03-30$8.50$8.502,117,700——
2020-03-27$8.41$8.412,203,200——
2020-03-26$9.39$9.392,614,400——
2020-03-25$9.21$9.212,080,300——
2020-03-24$9.91$9.912,924,200——
2020-03-23$11.31$11.312,970,600——
2020-03-20$11.22$11.223,675,900——
2020-03-19$10.45$10.454,161,700——
2020-03-18$11.93$11.936,134,300——
2020-03-17$10.01$10.015,402,200——
2020-03-16$7.39$7.396,076,400——
2020-03-13$5.72$5.722,199,700——
2020-03-12$5.43$5.432,549,000——
2020-03-11$6.75$6.753,736,000——
2020-03-10$6.78$6.781,793,500——
2020-03-09$5.59$5.591,506,800——
2020-03-06$5.85$5.851,583,600——
2020-03-05$6.00$6.001,394,900——
2020-03-04$6.18$6.181,519,700——
2020-03-03$5.90$5.901,401,400——
2020-03-02$5.97$5.972,043,400——
2020-02-28$6.47$6.471,356,600——
2020-02-27$6.14$6.142,401,500——
2020-02-26$6.49$6.492,887,800——
2020-02-25$6.87$6.871,421,400——
2020-02-24$7.22$7.221,002,000——
2020-02-21$7.70$7.70788,900——
2020-02-20$7.59$7.591,190,100——
2020-02-19$7.29$7.291,976,500——
2020-02-18$7.58$7.58596,400——
2020-02-14$7.54$7.54544,700——
2020-02-13$7.84$7.84404,400——
2020-02-12$7.88$7.88624,100——
2020-02-11$7.59$7.59475,500——
2020-02-10$7.41$7.41558,700——
2020-02-07$7.47$7.47586,000——
2020-02-06$7.76$7.76858,400——
2020-02-05$7.78$7.78746,000——
2020-02-04$7.24$7.24690,200——
2020-02-03$7.08$7.08851,300——
2020-01-31$7.20$7.20927,700——
2020-01-30$7.52$7.52593,100——
2020-01-29$7.41$7.41559,500——
2020-01-28$7.52$7.52806,100——
2020-01-27$7.17$7.17951,000——
2020-01-24$7.18$7.181,834,100——
2020-01-23$7.41$7.411,487,300——
2020-01-22$7.88$7.881,185,600——
2020-01-21$7.90$7.901,841,100——
2020-01-17$8.36$8.362,418,500——
2020-01-16$9.34$9.34644,500——
2020-01-15$9.21$9.21917,800——
2020-01-14$8.73$8.73734,700——
2020-01-13$8.70$8.70929,400——
2020-01-10$8.48$8.481,575,100——
2020-01-09$9.45$9.451,443,300——
2020-01-08$9.45$9.451,392,100——
2020-01-07$9.10$9.101,412,900——
2020-01-06$9.39$9.39906,700——
2020-01-03$9.29$9.291,489,900——
2020-01-02$8.95$8.951,363,200——