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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$45.22$101.26697,300——
2023-12-28$45.29$101.42558,700——
2023-12-27$45.18$101.17715,700——
2023-12-26$45.10$100.99593,100——
2023-12-22$44.94$100.63510,300——
2023-12-21$44.77$100.251,086,800——
2023-12-20$44.48$99.601,140,700——
2023-12-19$44.76$100.231,072,200——
2023-12-18$44.24$99.071,277,700——
2023-12-15$43.55$97.523,115,400——
2023-12-14$44.06$98.661,644,800——
2023-12-13$44.68$100.051,898,300——
2023-12-12$45.32$101.492,086,700——
2023-12-11$44.75$100.212,850,400——
2023-12-08$42.83$95.91856,000——
2023-12-07$42.63$95.461,096,300——
2023-12-06$42.34$94.811,755,100——
2023-12-05$42.52$95.221,255,200——
2023-12-04$43.30$96.96887,200——
2023-12-01$43.08$96.471,199,700——
2023-11-30$43.00$96.291,474,800——
2023-11-29$42.36$94.861,920,200——
2023-11-28$42.17$94.43986,800——
2023-11-27$43.12$96.561,452,600——
2023-11-24$43.17$96.67457,000——
2023-11-22$42.73$95.69879,400——
2023-11-21$42.60$95.391,555,400——
2023-11-20$42.31$94.751,378,200——
2023-11-17$42.60$95.392,216,000——
2023-11-16$42.08$94.231,680,600——
2023-11-15$42.56$95.303,689,900——
2023-11-14$42.31$94.754,393,900——
2023-11-13$43.20$96.741,109,400——
2023-11-10$43.45$97.301,597,200——
2023-11-09$43.38$97.142,048,900——
2023-11-08$43.26$96.871,707,200——
2023-11-07$43.63$97.701,522,600——
2023-11-06$43.69$97.841,998,700——
2023-11-03$43.62$97.682,957,100——
2023-11-02$42.70$95.622,717,600——
2023-11-01$42.46$95.086,340,000——
2023-10-31$48.90$109.50996,800——
2023-10-30$48.77$109.21902,800——
2023-10-27$48.10$107.71878,000——
2023-10-26$48.53$108.67826,300——
2023-10-25$48.17$107.05924,500——
2023-10-24$48.35$107.45664,100——
2023-10-23$48.53$107.85917,000——
2023-10-20$48.94$108.761,190,800——
2023-10-19$50.44$112.091,422,500——
2023-10-18$51.19$113.76709,900——
2023-10-17$51.67$114.831,763,600——
2023-10-16$50.78$112.851,108,200——
2023-10-13$49.94$110.98646,900——
2023-10-12$50.11$111.36605,000——
2023-10-11$50.19$111.54657,800——
2023-10-10$50.11$111.361,277,100——
2023-10-09$49.84$110.76714,800——
2023-10-06$49.57$110.16851,000——
2023-10-05$48.47$107.72828,600——
2023-10-04$48.13$106.96929,500——
2023-10-03$48.11$106.92916,400——
2023-10-02$49.09$109.09622,300——
2023-09-29$49.19$109.32801,900——
2023-09-28$49.90$110.89654,700——
2023-09-27$49.41$109.81649,900——
2023-09-26$49.44$109.87975,100——
2023-09-25$50.22$111.61910,000——
2023-09-22$49.96$111.03867,500——
2023-09-21$49.97$111.051,317,000——
2023-09-20$49.13$109.18727,900——
2023-09-19$49.15$109.23971,700——
2023-09-18$48.44$107.65926,900——
2023-09-15$48.53$107.853,735,900——
2023-09-14$48.97$108.831,113,900——
2023-09-13$48.22$107.161,058,000——
2023-09-12$48.51$107.811,179,200——
2023-09-11$48.43$107.631,169,300——
2023-09-08$48.14$106.98934,700——
2023-09-07$47.91$106.471,919,600——
2023-09-06$48.59$107.98868,000——
2023-09-05$48.87$108.611,037,800——
2023-09-01$49.48$109.96904,100——
2023-08-31$49.19$109.32963,500——
2023-08-30$49.29$109.54747,100——
2023-08-29$49.44$109.87832,800——
2023-08-28$49.19$109.32426,100——
2023-08-25$48.98$108.85748,800——
2023-08-24$48.79$108.43769,100——
2023-08-23$48.45$107.67646,800——
2023-08-22$48.37$107.49648,700——
2023-08-21$49.06$109.03781,800——
2023-08-18$48.79$108.431,009,600——
2023-08-17$49.09$109.091,042,300——
2023-08-16$48.81$108.47675,400——
2023-08-15$48.93$108.74637,900——
2023-08-14$49.42$109.83916,100——
2023-08-11$49.25$109.45751,000——
2023-08-10$48.60$108.01916,500——
2023-08-09$48.95$108.78865,800——
2023-08-08$49.71$110.47819,200——
2023-08-07$50.40$112.01815,300——
2023-08-04$50.32$111.831,133,600——
2023-08-03$50.39$111.981,690,000——
2023-08-02$49.21$109.361,569,900——
2023-08-01$48.63$108.072,046,500——
2023-07-31$48.61$108.031,116,600——
2023-07-28$48.84$108.54984,200——
2023-07-27$48.71$108.25853,200——
2023-07-26$48.95$107.97983,200——
2023-07-25$48.76$107.55880,900——
2023-07-24$48.92$107.91502,700——
2023-07-21$48.71$107.44690,100——
2023-07-20$49.07$108.24695,900——
2023-07-19$48.19$106.301,223,200——
2023-07-18$48.30$106.541,119,600——
2023-07-17$48.49$106.961,128,900——
2023-07-14$47.27$104.27954,400——
2023-07-13$47.45$104.661,275,500——
2023-07-12$47.59$104.971,540,600——
2023-07-11$48.48$106.941,398,000——
2023-07-10$48.41$106.781,084,500——
2023-07-07$49.01$108.101,718,100——
2023-07-06$48.29$106.521,052,100——
2023-07-05$47.97$105.81996,600——
2023-07-03$48.00$105.88636,000——
2023-06-30$47.70$105.22979,400——
2023-06-29$47.45$104.66848,200——
2023-06-28$46.89$103.43888,300——
2023-06-27$47.03$103.741,015,500——
2023-06-26$46.33$102.19978,300——
2023-06-23$45.78$100.981,405,600——
2023-06-22$46.17$101.841,305,500——
2023-06-21$45.60$100.581,018,600——
2023-06-20$45.55$100.471,107,400——
2023-06-16$45.40$100.142,031,700——
2023-06-15$45.66$100.721,197,100——
2023-06-14$45.24$99.791,138,400——
2023-06-13$45.99$101.44917,900——
2023-06-12$45.65$100.69759,300——
2023-06-09$45.50$100.36706,700——
2023-06-08$45.50$100.36838,200——
2023-06-07$45.69$100.781,332,400——
2023-06-06$45.08$99.441,006,500——
2023-06-05$44.07$97.211,114,800——
2023-06-02$44.89$99.021,105,100——
2023-06-01$43.48$95.912,039,200——
2023-05-31$43.45$95.841,797,800——
2023-05-30$45.08$99.441,257,700——
2023-05-26$45.50$100.36687,500——
2023-05-25$45.58$100.54809,800——
2023-05-24$44.89$99.02874,000——
2023-05-23$45.52$100.411,017,700——
2023-05-22$46.49$102.55676,300——
2023-05-19$46.35$102.241,219,500——
2023-05-18$46.42$102.391,293,400——
2023-05-17$45.96$101.381,795,300——
2023-05-16$44.54$98.241,613,000——
2023-05-15$44.63$98.441,809,800——
2023-05-12$43.97$96.991,468,600——
2023-05-11$43.50$95.95776,400——
2023-05-10$44.14$97.361,157,300——
2023-05-09$44.31$97.741,670,900——
2023-05-08$44.78$98.771,381,900——
2023-05-05$44.18$97.451,464,900——
2023-05-04$42.94$94.722,160,700——
2023-05-03$43.88$96.793,236,500——
2023-05-02$40.96$90.351,746,000——
2023-05-01$41.83$92.271,807,300——
2023-04-28$42.20$93.081,567,400——
2023-04-27$41.27$91.03999,100——
2023-04-26$40.29$88.14988,000——
2023-04-25$40.44$88.47863,400——
2023-04-24$40.77$89.19694,500——
2023-04-21$40.48$88.561,137,900——
2023-04-20$41.23$90.20867,000——
2023-04-19$41.43$90.64986,400——
2023-04-18$41.23$90.201,052,900——
2023-04-17$40.91$89.501,431,900——
2023-04-14$40.03$87.571,213,500——
2023-04-13$39.93$87.351,509,300——
2023-04-12$39.86$87.201,288,400——
2023-04-11$39.66$86.761,259,900——
2023-04-10$39.30$85.98794,500——
2023-04-06$38.84$84.97824,000——
2023-04-05$39.26$85.891,466,100——
2023-04-04$39.09$85.521,680,300——
2023-04-03$39.20$85.761,683,200——
2023-03-31$39.56$86.551,227,800——
2023-03-30$39.01$85.341,098,800——
2023-03-29$39.31$86.001,186,600——
2023-03-28$38.79$84.861,869,800——
2023-03-27$39.11$85.563,440,600——
2023-03-24$38.00$83.132,367,300——
2023-03-23$37.60$82.261,911,000——
2023-03-22$38.01$83.151,582,900——
2023-03-21$39.56$86.552,470,800——
2023-03-20$38.59$84.422,470,900——
2023-03-17$36.65$80.185,937,900——
2023-03-16$38.41$84.032,756,700——
2023-03-15$37.86$82.833,314,700——
2023-03-14$39.85$87.184,066,100——
2023-03-13$36.64$80.164,192,100——
2023-03-10$40.37$88.322,587,200——
2023-03-09$42.48$92.931,246,300——
2023-03-08$44.00$96.261,778,600——
2023-03-07$45.19$98.861,331,400——
2023-03-06$45.08$98.621,792,400——
2023-03-03$45.41$99.341,542,500——
2023-03-02$44.97$98.381,657,600——
2023-03-01$45.57$99.692,310,500——
2023-02-28$44.55$97.462,013,500——
2023-02-27$44.26$96.831,565,200——
2023-02-24$44.64$97.661,977,600——
2023-02-23$43.91$96.062,413,900——
2023-02-22$42.05$91.991,987,600——
2023-02-21$42.16$92.231,505,600——
2023-02-17$42.81$93.661,913,400——
2023-02-16$42.82$93.681,159,300——
2023-02-15$42.42$92.801,088,500——
2023-02-14$42.64$93.281,043,100——
2023-02-13$42.76$93.551,253,700——
2023-02-10$42.46$92.891,483,800——
2023-02-09$41.32$90.401,562,300——
2023-02-08$42.60$93.201,581,300——
2023-02-07$42.78$93.591,546,700——
2023-02-06$42.35$92.651,567,900——
2023-02-03$41.55$90.902,118,200——
2023-02-02$40.94$89.562,359,700——
2023-02-01$43.30$94.733,193,900——
2023-01-31$42.03$91.954,159,600——
2023-01-30$41.10$89.911,222,000——
2023-01-27$41.56$90.92912,200——
2023-01-26$41.60$91.01936,400——
2023-01-25$41.46$89.98943,300——
2023-01-24$41.17$89.35801,700——
2023-01-23$40.68$88.29711,800——
2023-01-20$40.30$87.461,240,000——
2023-01-19$39.80$86.381,110,000——
2023-01-18$39.87$86.531,495,600——
2023-01-17$41.12$89.241,053,700——
2023-01-13$41.37$89.78629,700——
2023-01-12$41.14$89.29970,900——
2023-01-11$40.74$88.42949,400——
2023-01-10$40.98$88.94811,700——
2023-01-09$40.32$87.511,032,400——
2023-01-06$41.14$89.291,669,800——
2023-01-05$40.89$88.741,191,800——
2023-01-04$40.59$88.091,152,100——
2023-01-03$40.25$87.351,264,600——