NYSE:UNM | Historical Stock Price | Unum Group

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
1986-11-06 to 2026-09-04
Data captured

Stock Price Chart

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

$3.95$8.93$20.18$45.62$103.12$233.111986-11-062026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.16$54.741,331,000——
2019-12-30$28.75$53.971,047,200——
2019-12-27$28.84$54.141,452,100——
2019-12-26$29.09$54.61852,300——
2019-12-24$29.18$54.78461,600——
2019-12-23$29.42$55.231,309,100——
2019-12-20$29.41$55.214,345,200——
2019-12-19$29.34$55.083,184,700——
2019-12-18$29.62$55.603,454,600——
2019-12-17$30.51$57.272,766,700——
2019-12-16$30.39$57.052,524,800——
2019-12-13$30.34$56.951,687,200——
2019-12-12$31.01$58.212,610,100——
2019-12-11$30.19$56.672,788,700——
2019-12-10$29.95$56.223,201,800——
2019-12-09$29.61$55.581,902,700——
2019-12-06$29.27$54.954,271,400——
2019-12-05$28.88$54.211,918,400——
2019-12-04$29.00$54.442,185,000——
2019-12-03$28.94$54.332,315,600——
2019-12-02$30.48$57.221,455,300——
2019-11-29$30.74$57.71946,900——
2019-11-27$30.65$57.541,739,300——
2019-11-26$30.14$56.581,798,900——
2019-11-25$30.28$56.841,435,700——
2019-11-22$30.21$56.711,661,000——
2019-11-21$29.96$56.241,584,000——
2019-11-20$29.57$55.511,956,600——
2019-11-19$29.27$54.951,871,600——
2019-11-18$29.24$54.893,046,900——
2019-11-15$29.70$55.751,599,400——
2019-11-14$29.62$55.601,220,800——
2019-11-13$29.60$55.572,027,400——
2019-11-12$30.16$56.621,340,400——
2019-11-11$29.84$56.02826,500——
2019-11-08$30.00$56.321,210,500——
2019-11-07$29.76$55.871,109,200——
2019-11-06$29.49$55.362,206,700——
2019-11-05$29.93$56.181,643,400——
2019-11-04$29.33$55.061,469,000——
2019-11-01$28.64$53.762,540,900——
2019-10-31$27.54$51.701,756,100——
2019-10-30$27.46$51.552,008,000——
2019-10-29$28.70$53.881,182,400——
2019-10-28$28.60$53.691,251,100——
2019-10-25$28.49$53.481,198,200——
2019-10-24$28.75$53.431,240,900——
2019-10-23$29.27$54.401,106,100——
2019-10-22$28.96$53.821,002,800——
2019-10-21$28.89$53.691,194,200——
2019-10-18$28.27$52.541,534,800——
2019-10-17$28.05$52.131,128,300——
2019-10-16$28.13$52.281,688,300——
2019-10-15$28.56$53.081,153,000——
2019-10-14$28.31$52.62664,000——
2019-10-11$28.29$52.581,697,100——
2019-10-10$27.54$51.191,512,100——
2019-10-09$27.13$50.421,370,900——
2019-10-08$26.64$49.511,998,700——
2019-10-07$27.29$50.722,825,900——
2019-10-04$27.25$50.651,464,000——
2019-10-03$26.61$49.462,476,400——
2019-10-02$26.96$50.111,529,700——
2019-10-01$28.21$52.431,348,300——
2019-09-30$29.72$55.241,762,600——
2019-09-27$29.60$55.011,009,700——
2019-09-26$29.31$54.481,588,000——
2019-09-25$29.29$54.441,903,300——
2019-09-24$29.48$54.792,139,400——
2019-09-23$29.62$55.051,193,300——
2019-09-20$29.45$54.742,933,900——
2019-09-19$29.56$54.941,647,600——
2019-09-18$29.66$55.131,504,700——
2019-09-17$29.54$54.901,264,300——
2019-09-16$29.73$55.261,651,300——
2019-09-13$29.77$55.332,808,800——
2019-09-12$29.32$54.492,292,000——
2019-09-11$29.29$54.442,326,200——
2019-09-10$28.61$53.173,295,400——
2019-09-09$27.67$51.433,203,000——
2019-09-06$26.48$49.222,582,600——
2019-09-05$26.28$48.842,176,900——
2019-09-04$25.33$47.082,291,000——
2019-09-03$25.30$47.023,892,500——
2019-08-30$25.41$47.233,344,500——
2019-08-29$25.40$47.212,111,900——
2019-08-28$25.06$46.583,470,900——
2019-08-27$25.16$46.763,587,800——
2019-08-26$26.29$48.861,492,500——
2019-08-23$26.11$48.533,942,000——
2019-08-22$26.75$49.721,408,700——
2019-08-21$26.65$49.53937,100——
2019-08-20$26.36$48.991,197,400——
2019-08-19$26.96$50.111,579,000——
2019-08-16$26.69$49.611,654,900——
2019-08-15$25.76$47.882,147,000——
2019-08-14$26.46$49.181,741,500——
2019-08-13$27.93$51.912,458,600——
2019-08-12$27.44$51.001,426,300——
2019-08-09$28.32$52.641,650,800——
2019-08-08$28.91$53.731,661,400——
2019-08-07$28.13$52.282,374,800——
2019-08-06$28.65$53.253,083,200——
2019-08-05$28.69$53.321,953,500——
2019-08-02$29.69$55.181,744,900——
2019-08-01$29.91$55.593,420,600——
2019-07-31$31.95$59.382,350,500——
2019-07-30$32.80$60.961,291,000——
2019-07-29$32.50$60.401,216,100——
2019-07-26$32.98$61.301,438,600——
2019-07-25$32.81$60.452,279,200——
2019-07-24$33.13$61.041,823,500——
2019-07-23$33.03$60.862,580,000——
2019-07-22$32.44$59.771,329,500——
2019-07-19$32.95$60.713,058,600——
2019-07-18$32.78$60.402,336,300——
2019-07-17$32.67$60.191,589,100——
2019-07-16$32.96$60.733,235,700——
2019-07-15$32.72$60.282,705,900——
2019-07-12$33.08$60.951,715,500——
2019-07-11$32.65$60.162,863,300——
2019-07-10$32.87$60.563,123,100——
2019-07-09$34.55$63.661,335,800——
2019-07-08$34.39$63.36857,100——
2019-07-05$34.60$63.751,347,700——
2019-07-03$34.48$63.53576,600——
2019-07-02$33.99$62.621,820,700——
2019-07-01$34.42$63.422,105,000——
2019-06-28$33.55$61.812,864,800——
2019-06-27$32.90$60.622,053,600——
2019-06-26$32.49$59.861,414,200——
2019-06-25$32.43$59.751,946,600——
2019-06-24$32.32$59.551,593,000——
2019-06-21$32.40$59.702,381,500——
2019-06-20$32.79$60.412,856,500——
2019-06-19$32.57$60.011,801,600——
2019-06-18$33.08$60.952,621,500——
2019-06-17$32.40$59.701,086,000——
2019-06-14$33.05$60.891,100,600——
2019-06-13$33.16$61.102,051,100——
2019-06-12$32.93$60.671,691,500——
2019-06-11$33.48$61.691,072,800——
2019-06-10$33.37$61.481,579,000——
2019-06-07$33.51$61.741,323,600——
2019-06-06$33.73$62.152,310,700——
2019-06-05$33.04$60.871,713,000——
2019-06-04$33.09$60.971,626,300——
2019-06-03$32.25$59.422,627,200——
2019-05-31$31.49$58.021,907,000——
2019-05-30$32.61$60.081,132,600——
2019-05-29$32.99$60.781,955,900——
2019-05-28$33.12$61.021,786,200——
2019-05-24$33.99$62.621,778,500——
2019-05-23$33.28$61.322,462,000——
2019-05-22$34.58$63.711,497,600——
2019-05-21$35.31$65.061,235,500——
2019-05-20$34.76$64.041,603,300——
2019-05-17$34.79$64.101,287,800——
2019-05-16$35.17$64.801,398,500——
2019-05-15$34.83$64.171,401,900——
2019-05-14$35.32$65.081,824,800——
2019-05-13$34.58$63.712,411,600——
2019-05-10$36.22$66.73994,800——
2019-05-09$35.80$65.961,492,800——
2019-05-08$35.67$65.722,060,400——
2019-05-07$35.64$65.662,976,200——
2019-05-06$36.62$67.472,506,200——
2019-05-03$36.81$67.821,337,700——
2019-05-02$36.53$67.302,847,500——
2019-05-01$36.33$66.943,256,800——
2019-04-30$36.92$68.021,918,300——
2019-04-29$36.96$68.102,881,700——
2019-04-26$36.58$67.401,057,400——
2019-04-25$36.46$66.702,067,200——
2019-04-24$36.25$66.311,893,100——
2019-04-23$36.96$67.611,838,000——
2019-04-22$36.36$66.512,287,800——
2019-04-18$36.58$66.922,659,000——
2019-04-17$37.42$68.453,209,400——
2019-04-16$37.54$68.671,737,000——
2019-04-15$36.94$67.573,437,000——
2019-04-12$37.08$67.832,896,300——
2019-04-11$36.32$66.443,055,800——
2019-04-10$35.38$64.721,573,200——
2019-04-09$34.71$63.501,695,800——
2019-04-08$35.26$64.501,453,900——
2019-04-05$34.94$63.922,642,300——
2019-04-04$34.82$63.701,567,500——
2019-04-03$34.62$63.332,370,100——
2019-04-02$34.20$62.562,103,400——
2019-04-01$34.75$63.572,037,200——
2019-03-29$33.83$61.892,060,500——
2019-03-28$33.56$61.392,101,600——
2019-03-27$33.62$61.501,196,600——
2019-03-26$33.73$61.701,549,100——
2019-03-25$33.28$60.881,739,500——
2019-03-22$33.37$61.042,179,000——
2019-03-21$34.62$63.331,952,200——
2019-03-20$34.54$63.183,100,400——
2019-03-19$36.28$66.372,371,500——
2019-03-18$36.77$67.262,061,400——
2019-03-15$36.38$66.553,618,200——
2019-03-14$36.18$66.181,547,400——
2019-03-13$36.15$66.132,029,500——
2019-03-12$36.16$66.151,843,400——
2019-03-11$36.13$66.091,541,200——
2019-03-08$36.03$65.911,225,900——
2019-03-07$36.08$66.001,611,000——
2019-03-06$36.29$66.391,557,800——
2019-03-05$37.07$67.811,636,500——
2019-03-04$37.17$68.002,547,300——
2019-03-01$37.67$68.911,314,000——
2019-02-28$37.36$68.342,095,000——
2019-02-27$37.43$68.471,414,800——
2019-02-26$37.46$68.531,538,200——
2019-02-25$37.44$68.491,671,700——
2019-02-22$37.27$68.181,053,900——
2019-02-21$37.10$67.871,270,200——
2019-02-20$37.31$68.251,875,000——
2019-02-19$36.73$67.191,573,400——
2019-02-15$36.32$66.441,360,000——
2019-02-14$35.39$64.741,178,500——
2019-02-13$35.84$65.561,649,300——
2019-02-12$36.03$65.911,922,500——
2019-02-11$35.12$64.251,945,300——
2019-02-08$35.07$64.151,549,900——
2019-02-07$35.29$64.562,370,500——
2019-02-06$36.51$66.794,484,400——
2019-02-05$34.69$63.462,308,200——
2019-02-04$34.75$63.573,286,900——
2019-02-01$34.82$63.702,021,700——
2019-01-31$34.76$63.594,547,900——
2019-01-30$33.92$62.052,853,700——
2019-01-29$33.83$61.891,201,700——
2019-01-28$34.20$62.56903,200——
2019-01-25$34.37$62.871,409,600——
2019-01-24$34.19$62.071,080,900——
2019-01-23$33.93$61.601,296,600——
2019-01-22$34.00$61.721,266,900——
2019-01-18$34.45$62.542,555,900——
2019-01-17$33.62$61.031,243,600——
2019-01-16$33.24$60.341,080,400——
2019-01-15$32.56$59.111,217,400——
2019-01-14$32.53$59.051,332,700——
2019-01-11$32.37$58.761,746,900——
2019-01-10$32.20$58.461,677,800——
2019-01-09$32.30$58.641,519,100——
2019-01-08$31.61$57.382,285,300——
2019-01-07$31.43$57.061,456,300——
2019-01-04$31.34$56.892,171,100——
2019-01-03$29.88$54.242,331,200——
2019-01-02$30.05$54.553,202,100——