NASDAQ:UPBD | Historical Stock Price | UPBOUND GROUP, 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
1995-01-25 to 2026-09-04
Data captured

Stock Price Chart

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

$1.46$3.31$7.51$17.06$38.73$87.951995-01-252026-08-27

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$34.36$35.90322,400——
2012-12-28$33.70$34.99236,200——
2012-12-27$34.02$35.32425,800——
2012-12-26$34.66$35.99370,800——
2012-12-24$35.11$36.46118,900——
2012-12-21$35.30$36.65889,500——
2012-12-20$35.94$37.32508,800——
2012-12-19$36.05$37.43307,400——
2012-12-18$36.39$37.79394,800——
2012-12-17$35.78$37.15379,400——
2012-12-14$35.16$36.51199,000——
2012-12-13$35.32$36.67212,600——
2012-12-12$35.38$36.74412,800——
2012-12-11$35.81$37.18471,100——
2012-12-10$35.24$36.59406,800——
2012-12-07$35.40$36.76289,500——
2012-12-06$35.24$36.59186,400——
2012-12-05$35.24$36.59201,000——
2012-12-04$35.05$36.39311,200——
2012-12-03$34.62$35.95270,800——
2012-11-30$34.76$36.09320,600——
2012-11-29$34.42$35.74408,400——
2012-11-28$34.83$36.17369,200——
2012-11-27$34.45$35.77315,600——
2012-11-26$34.30$35.62473,800——
2012-11-23$34.64$35.97171,000——
2012-11-21$34.30$35.62270,600——
2012-11-20$34.85$36.19255,100——
2012-11-19$35.21$36.56352,900——
2012-11-16$34.40$35.72553,300——
2012-11-15$34.26$35.57307,700——
2012-11-14$34.13$35.44402,300——
2012-11-13$34.09$35.40293,900——
2012-11-12$34.11$35.42255,300——
2012-11-09$34.31$35.63684,900——
2012-11-08$34.49$35.81545,000——
2012-11-07$34.44$35.76502,300——
2012-11-06$34.96$36.30314,100——
2012-11-05$34.75$36.08367,100——
2012-11-02$34.68$36.01398,800——
2012-11-01$34.73$36.06655,200——
2012-10-31$33.34$34.62311,800——
2012-10-26$32.79$34.05755,900——
2012-10-25$33.21$34.48476,700——
2012-10-24$32.97$34.23678,200——
2012-10-23$33.86$35.161,841,900——
2012-10-22$33.40$34.68478,000——
2012-10-19$33.68$34.97773,400——
2012-10-18$34.51$35.83190,800——
2012-10-17$34.65$35.98312,800——
2012-10-16$34.75$36.08120,800——
2012-10-15$34.49$35.81220,100——
2012-10-12$34.25$35.56197,500——
2012-10-11$34.50$35.82364,000——
2012-10-10$34.65$35.98171,200——
2012-10-09$34.90$36.24258,400——
2012-10-08$35.31$36.66232,500——
2012-10-05$35.43$36.79449,100——
2012-10-04$35.16$36.51737,600——
2012-10-03$34.28$35.59218,700——
2012-10-02$34.28$35.59446,800——
2012-10-01$34.19$35.50603,200——
2012-09-28$35.04$36.38327,900——
2012-09-27$34.90$36.24478,000——
2012-09-26$35.75$36.95326,000——
2012-09-25$35.49$36.69450,100——
2012-09-24$36.17$37.39340,400——
2012-09-21$37.00$38.25631,300——
2012-09-20$37.04$38.29240,500——
2012-09-19$36.97$38.22282,500——
2012-09-18$37.03$38.28231,800——
2012-09-17$36.92$38.16255,600——
2012-09-14$37.10$38.35526,000——
2012-09-13$36.70$37.94337,100——
2012-09-12$36.44$37.67242,000——
2012-09-11$36.09$37.31307,900——
2012-09-10$35.95$37.16426,600——
2012-09-07$35.67$36.87283,300——
2012-09-06$35.91$37.12482,400——
2012-09-05$35.77$36.98682,400——
2012-09-04$35.73$36.93326,900——
2012-08-31$35.28$36.47279,000——
2012-08-30$35.27$36.46321,100——
2012-08-29$35.87$37.08253,900——
2012-08-28$35.97$37.18308,200——
2012-08-27$35.92$37.13195,000——
2012-08-24$36.31$37.53500,600——
2012-08-23$36.45$37.68294,600——
2012-08-22$36.70$37.94177,300——
2012-08-21$36.75$37.99285,500——
2012-08-20$36.59$37.82176,900——
2012-08-17$36.70$37.94222,400——
2012-08-16$36.60$37.83224,700——
2012-08-15$36.25$37.47192,200——
2012-08-14$35.69$36.89165,700——
2012-08-13$35.73$36.93267,700——
2012-08-10$35.86$37.07230,300——
2012-08-09$36.21$37.43192,600——
2012-08-08$36.49$37.72193,200——
2012-08-07$36.75$37.99392,300——
2012-08-06$35.69$36.89422,100——
2012-08-03$36.35$37.57355,900——
2012-08-02$35.05$36.23224,200——
2012-08-01$35.15$36.33354,600——
2012-07-31$35.56$36.76223,400——
2012-07-30$36.18$37.40209,600——
2012-07-27$36.53$37.76552,800——
2012-07-26$35.80$37.01406,400——
2012-07-25$35.34$36.53578,900——
2012-07-24$34.88$36.061,302,900——
2012-07-23$32.74$33.84625,000——
2012-07-20$33.08$34.19290,400——
2012-07-19$33.71$34.85189,000——
2012-07-18$33.43$34.56423,200——
2012-07-17$33.26$34.38290,600——
2012-07-16$33.23$34.35250,300——
2012-07-13$33.39$34.52488,600——
2012-07-12$32.93$34.04585,700——
2012-07-11$33.38$34.50496,700——
2012-07-10$34.37$35.53263,300——
2012-07-09$34.45$35.61241,900——
2012-07-06$34.63$35.80172,600——
2012-07-05$35.06$36.24315,400——
2012-07-03$34.47$35.63196,500——
2012-07-02$33.88$35.02466,200——
2012-06-29$33.71$34.85567,700——
2012-06-28$32.70$33.80315,800——
2012-06-27$32.82$33.76466,300——
2012-06-26$32.61$33.54401,500——
2012-06-25$32.74$33.68344,600——
2012-06-22$33.61$34.57553,500——
2012-06-21$33.83$34.80575,800——
2012-06-20$35.13$36.14201,600——
2012-06-19$35.35$36.36417,300——
2012-06-18$35.09$36.10325,500——
2012-06-15$35.26$36.27716,800——
2012-06-14$34.74$35.74494,800——
2012-06-13$33.65$34.61466,400——
2012-06-12$34.34$35.32298,400——
2012-06-11$33.86$34.83329,800——
2012-06-08$34.40$35.39296,700——
2012-06-07$34.37$35.35467,300——
2012-06-06$34.65$35.64464,300——
2012-06-05$33.50$34.46472,400——
2012-06-04$33.16$34.11620,200——
2012-06-01$33.27$34.22779,200——
2012-05-31$33.67$34.63744,600——
2012-05-30$33.80$34.77396,400——
2012-05-29$34.36$35.34315,000——
2012-05-25$33.75$34.72269,600——
2012-05-24$33.41$34.37432,200——
2012-05-23$33.70$34.67376,000——
2012-05-22$33.48$34.44329,400——
2012-05-21$33.18$34.13454,600——
2012-05-18$32.81$33.75637,700——
2012-05-17$32.84$33.78693,000——
2012-05-16$33.34$34.30527,300——
2012-05-15$33.46$34.42601,200——
2012-05-14$33.30$34.25369,900——
2012-05-11$33.46$34.42501,600——
2012-05-10$33.92$34.89570,000——
2012-05-09$33.57$34.53368,000——
2012-05-08$33.77$34.74729,100——
2012-05-07$33.87$34.84466,800——
2012-05-04$34.15$35.13606,300——
2012-05-03$34.54$35.53690,500——
2012-05-02$34.90$35.90714,400——
2012-05-01$34.51$35.50872,400——
2012-04-30$34.21$35.192,353,300——
2012-04-27$35.21$36.221,033,100——
2012-04-26$35.67$36.69910,200——
2012-04-25$34.80$35.801,038,600——
2012-04-24$35.08$36.092,384,100——
2012-04-23$36.66$37.71735,000——
2012-04-20$36.76$37.811,061,300——
2012-04-19$37.05$38.11644,300——
2012-04-18$38.12$39.21439,000——
2012-04-17$37.89$38.98621,400——
2012-04-16$37.24$38.31408,500——
2012-04-13$36.97$38.03400,000——
2012-04-12$37.27$38.34410,400——
2012-04-11$36.54$37.59618,600——
2012-04-10$36.41$37.45921,700——
2012-04-09$37.37$38.44487,400——
2012-04-05$37.26$38.33592,700——
2012-04-04$37.70$38.78536,000——
2012-04-03$38.12$39.21375,600——
2012-04-02$37.97$39.06785,200——
2012-03-30$37.75$38.67724,300——
2012-03-29$38.14$39.07731,900——
2012-03-28$37.67$38.59660,000——
2012-03-27$38.39$39.321,322,000——
2012-03-26$37.31$38.22956,900——
2012-03-23$35.42$36.28598,900——
2012-03-22$35.41$36.27687,300——
2012-03-21$35.50$36.36662,900——
2012-03-20$35.10$35.95681,200——
2012-03-19$34.99$35.84623,500——
2012-03-16$34.06$34.891,267,000——
2012-03-15$34.46$35.30485,300——
2012-03-14$34.06$34.89799,100——
2012-03-13$34.14$34.97960,500——
2012-03-12$34.65$35.49643,400——
2012-03-09$34.80$35.65847,800——
2012-03-08$34.16$34.99797,000——
2012-03-07$33.55$34.37764,200——
2012-03-06$33.16$33.97916,700——
2012-03-05$34.21$35.04811,600——
2012-03-02$34.39$35.23958,200——
2012-03-01$35.80$36.67616,900——
2012-02-29$35.46$36.32870,800——
2012-02-28$36.33$37.21687,600——
2012-02-27$36.45$37.34360,800——
2012-02-24$36.35$37.23580,500——
2012-02-23$35.55$36.41600,300——
2012-02-22$34.90$35.75684,300——
2012-02-21$35.18$36.03388,200——
2012-02-17$35.57$36.43352,000——
2012-02-16$35.35$36.21350,900——
2012-02-15$34.80$35.65611,900——
2012-02-14$35.46$36.32330,400——
2012-02-13$35.33$36.19404,500——
2012-02-10$34.81$35.66618,500——
2012-02-09$34.62$35.46353,200——
2012-02-08$34.85$35.70536,300——
2012-02-07$34.82$35.67383,100——
2012-02-06$34.70$35.54492,500——
2012-02-03$34.30$35.13760,000——
2012-02-02$33.83$34.65635,100——
2012-02-01$34.25$35.08940,200——
2012-01-31$33.82$34.642,508,900——
2012-01-30$37.19$38.09705,400——
2012-01-27$37.38$38.29385,100——
2012-01-26$37.38$38.29604,900——
2012-01-25$37.96$38.88463,400——
2012-01-24$37.51$38.42635,900——
2012-01-23$36.97$37.87707,400——
2012-01-20$36.49$37.38255,600——
2012-01-19$36.60$37.49370,600——
2012-01-18$36.73$37.62461,100——
2012-01-17$35.95$36.82471,100——
2012-01-13$35.90$36.77470,900——
2012-01-12$36.15$37.03369,400——
2012-01-11$36.36$37.24244,000——
2012-01-10$36.25$37.13465,900——
2012-01-09$36.25$37.13442,200——
2012-01-06$36.18$37.06488,100——
2012-01-05$36.47$37.36461,000——
2012-01-04$36.65$37.54614,500——
2012-01-03$37.26$38.17367,100——