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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$33.34$35.68341,700——
2013-12-30$33.58$35.69310,500——
2013-12-27$33.65$35.76230,200——
2013-12-26$33.52$35.62295,600——
2013-12-24$33.50$35.60269,800——
2013-12-23$33.45$35.55548,400——
2013-12-20$33.49$35.591,265,900——
2013-12-19$33.32$35.41561,700——
2013-12-18$33.84$35.96769,700——
2013-12-17$33.29$35.38545,900——
2013-12-16$33.27$35.36642,000——
2013-12-13$33.35$35.44396,600——
2013-12-12$33.63$35.74402,900——
2013-12-11$33.77$35.89387,400——
2013-12-10$34.09$36.23279,900——
2013-12-09$34.27$36.42311,800——
2013-12-06$34.03$36.16327,400——
2013-12-05$33.74$35.86378,800——
2013-12-04$33.30$35.39301,700——
2013-12-03$33.09$35.17597,200——
2013-12-02$33.36$35.45431,600——
2013-11-29$34.06$36.20198,800——
2013-11-27$34.09$36.23281,900——
2013-11-26$34.00$36.13471,200——
2013-11-25$34.31$36.46342,100——
2013-11-22$34.04$36.17523,700——
2013-11-21$34.03$36.16440,300——
2013-11-20$33.81$35.93433,300——
2013-11-19$34.12$36.26586,800——
2013-11-18$34.19$36.33449,900——
2013-11-15$34.35$36.50467,200——
2013-11-14$34.28$36.43286,100——
2013-11-13$34.29$36.44406,700——
2013-11-12$34.26$36.41258,300——
2013-11-11$33.98$36.11470,600——
2013-11-08$33.81$35.93615,800——
2013-11-07$33.51$35.61946,400——
2013-11-06$33.69$35.80460,300——
2013-11-05$33.97$36.10651,900——
2013-11-04$34.21$36.36361,900——
2013-11-01$34.12$36.26700,400——
2013-10-31$34.24$36.39544,500——
2013-10-30$34.61$36.78474,200——
2013-10-29$34.56$36.73627,600——
2013-10-28$34.57$36.74585,800——
2013-10-25$34.68$36.85829,300——
2013-10-24$34.55$36.721,035,300——
2013-10-23$34.62$36.791,088,400——
2013-10-22$34.93$37.123,116,700——
2013-10-21$36.01$38.271,428,700——
2013-10-18$35.89$38.141,627,700——
2013-10-17$36.56$38.85979,400——
2013-10-16$36.69$38.99545,800——
2013-10-15$36.66$38.96357,600——
2013-10-14$37.29$39.63278,500——
2013-10-11$37.01$39.33404,900——
2013-10-10$36.80$39.11448,300——
2013-10-09$36.44$38.73483,200——
2013-10-08$36.05$38.31458,300——
2013-10-07$36.06$38.32768,700——
2013-10-04$36.53$38.821,761,400——
2013-10-03$37.77$40.14414,500——
2013-10-02$38.39$40.80264,700——
2013-10-01$38.44$40.85486,600——
2013-09-30$38.11$40.50397,000——
2013-09-27$37.99$40.37232,800——
2013-09-26$38.08$40.24347,500——
2013-09-25$37.79$39.94237,600——
2013-09-24$37.64$39.78262,100——
2013-09-23$37.58$39.72356,500——
2013-09-20$37.66$39.80863,800——
2013-09-19$38.03$40.19292,600——
2013-09-18$38.20$40.37408,700——
2013-09-17$38.05$40.21297,200——
2013-09-16$37.56$39.70252,100——
2013-09-13$37.51$39.64246,300——
2013-09-12$37.66$39.80361,500——
2013-09-11$38.18$40.35485,200——
2013-09-10$37.82$39.97410,800——
2013-09-09$37.09$39.20235,400——
2013-09-06$36.79$38.88252,200——
2013-09-05$37.09$39.20166,100——
2013-09-04$37.08$39.19390,800——
2013-09-03$37.21$39.33775,200——
2013-08-30$37.51$39.641,143,500——
2013-08-29$38.06$40.22390,700——
2013-08-28$37.58$39.72668,400——
2013-08-27$37.66$39.80534,800——
2013-08-26$38.19$40.36553,600——
2013-08-23$38.40$40.58273,200——
2013-08-22$38.69$40.89215,300——
2013-08-21$38.47$40.66346,600——
2013-08-20$38.73$40.93308,000——
2013-08-19$38.35$40.53360,100——
2013-08-16$38.29$40.47507,900——
2013-08-15$38.35$40.53572,500——
2013-08-14$38.53$40.72231,900——
2013-08-13$38.76$40.96349,200——
2013-08-12$38.61$40.81756,700——
2013-08-09$38.89$41.101,116,600——
2013-08-08$38.98$41.20485,400——
2013-08-07$39.06$41.28391,500——
2013-08-06$40.02$42.30344,800——
2013-08-05$39.94$42.21314,400——
2013-08-02$40.31$42.60209,100——
2013-08-01$40.50$42.80661,400——
2013-07-31$39.99$42.26592,400——
2013-07-30$39.25$41.48462,000——
2013-07-29$38.96$41.17266,900——
2013-07-26$38.95$41.16289,700——
2013-07-25$39.34$41.58486,400——
2013-07-24$38.59$40.78378,100——
2013-07-23$37.89$40.041,064,000——
2013-07-22$38.59$40.781,100,200——
2013-07-19$39.27$41.50359,500——
2013-07-18$39.46$41.70503,200——
2013-07-17$39.06$41.28808,200——
2013-07-16$40.38$42.68462,100——
2013-07-15$40.39$42.69322,200——
2013-07-12$40.19$42.47198,500——
2013-07-11$40.29$42.58251,800——
2013-07-10$39.82$42.08235,600——
2013-07-09$39.49$41.74261,000——
2013-07-08$39.32$41.56367,500——
2013-07-05$38.39$40.57235,400——
2013-07-03$38.41$40.59152,700——
2013-07-02$38.00$40.16355,400——
2013-07-01$37.88$40.03377,000——
2013-06-28$37.55$39.68727,400——
2013-06-27$37.64$39.56378,300——
2013-06-26$37.26$39.16339,000——
2013-06-25$36.82$38.70509,900——
2013-06-24$37.07$38.96529,600——
2013-06-21$37.37$39.27823,900——
2013-06-20$37.16$39.05624,800——
2013-06-19$38.01$39.95453,800——
2013-06-18$38.70$40.67598,800——
2013-06-17$38.50$40.46559,100——
2013-06-14$38.76$40.74357,000——
2013-06-13$39.15$41.14376,200——
2013-06-12$38.25$40.20458,400——
2013-06-11$38.33$40.28492,600——
2013-06-10$38.25$40.20323,300——
2013-06-07$37.76$39.68255,500——
2013-06-06$37.29$39.19384,000——
2013-06-05$37.00$38.89743,100——
2013-06-04$36.86$38.74353,300——
2013-06-03$36.66$38.53599,000——
2013-05-31$36.58$38.44372,400——
2013-05-30$36.80$38.68419,000——
2013-05-29$36.00$37.83320,500——
2013-05-28$35.92$37.75575,200——
2013-05-24$35.11$36.90822,600——
2013-05-23$34.93$36.71417,100——
2013-05-22$35.37$37.17686,600——
2013-05-21$35.35$37.15228,400——
2013-05-20$35.52$37.33398,100——
2013-05-17$35.18$36.97420,500——
2013-05-16$34.94$36.72534,700——
2013-05-15$35.18$36.97476,300——
2013-05-14$35.14$36.93543,300——
2013-05-13$34.86$36.64577,200——
2013-05-10$35.11$36.90710,700——
2013-05-09$35.80$37.62414,100——
2013-05-08$36.20$38.04445,000——
2013-05-07$36.39$38.24388,500——
2013-05-06$36.37$38.22325,400——
2013-05-03$36.52$38.381,240,300——
2013-05-02$34.84$36.62480,000——
2013-05-01$34.61$36.37692,900——
2013-04-30$34.93$36.711,040,800——
2013-04-29$34.46$36.22854,700——
2013-04-26$34.09$35.83653,600——
2013-04-25$33.90$35.63860,000——
2013-04-24$33.90$35.631,150,200——
2013-04-23$33.81$35.533,413,100——
2013-04-22$35.90$37.73788,600——
2013-04-19$35.44$37.25404,200——
2013-04-18$34.85$36.63494,900——
2013-04-17$35.21$37.00548,000——
2013-04-16$35.85$37.68430,600——
2013-04-15$35.59$37.40522,900——
2013-04-12$36.81$38.69283,600——
2013-04-11$37.02$38.91301,100——
2013-04-10$36.68$38.55378,900——
2013-04-09$36.22$38.07248,000——
2013-04-08$36.50$38.36241,700——
2013-04-05$35.98$37.81418,800——
2013-04-04$36.03$37.87314,700——
2013-04-03$35.78$37.60409,900——
2013-04-02$36.12$37.96822,000——
2013-04-01$36.16$37.78423,900——
2013-03-28$36.94$38.60353,000——
2013-03-27$36.98$38.64576,800——
2013-03-26$36.99$38.65509,600——
2013-03-25$37.22$38.89500,300——
2013-03-22$37.43$39.11547,900——
2013-03-21$37.58$39.27304,900——
2013-03-20$38.12$39.83339,200——
2013-03-19$37.58$39.27398,400——
2013-03-18$37.57$39.26337,900——
2013-03-15$37.74$39.43712,400——
2013-03-14$37.83$39.53452,000——
2013-03-13$37.75$39.44610,700——
2013-03-12$37.50$39.18588,600——
2013-03-11$37.64$39.33425,600——
2013-03-08$37.72$39.41498,200——
2013-03-07$37.54$39.22481,900——
2013-03-06$37.57$39.26630,500——
2013-03-05$37.60$39.29912,500——
2013-03-04$37.03$38.69884,200——
2013-03-01$36.48$38.121,594,700——
2013-02-28$36.28$37.91696,900——
2013-02-27$36.09$37.71993,300——
2013-02-26$36.11$37.73727,500——
2013-02-25$36.49$38.13458,000——
2013-02-22$37.45$39.13354,300——
2013-02-21$37.27$38.94770,600——
2013-02-20$37.39$39.07613,600——
2013-02-19$37.90$39.60630,800——
2013-02-15$37.48$39.16809,900——
2013-02-14$37.56$39.24695,900——
2013-02-13$37.56$39.241,614,700——
2013-02-12$37.28$38.951,563,000——
2013-02-11$37.44$39.12800,400——
2013-02-08$37.12$38.78491,100——
2013-02-07$36.82$38.47527,700——
2013-02-06$36.65$38.29546,100——
2013-02-05$36.41$38.04689,800——
2013-02-04$35.99$37.601,217,800——
2013-02-01$36.22$37.841,312,700——
2013-01-31$35.68$37.281,337,700——
2013-01-30$34.77$36.331,502,500——
2013-01-29$34.33$35.872,553,900——
2013-01-28$35.43$37.021,381,500——
2013-01-25$34.98$36.55675,400——
2013-01-24$34.91$36.48881,000——
2013-01-23$34.66$36.21378,600——
2013-01-22$34.76$36.321,204,400——
2013-01-18$34.40$35.94422,200——
2013-01-17$34.39$35.93421,800——
2013-01-16$34.25$35.79265,500——
2013-01-15$34.40$35.94750,400——
2013-01-14$34.03$35.56475,000——
2013-01-11$33.72$35.23652,400——
2013-01-10$33.44$34.94660,600——
2013-01-09$33.57$35.08333,900——
2013-01-08$34.02$35.55255,600——
2013-01-07$34.43$35.97367,800——
2013-01-04$34.86$36.42341,200——
2013-01-03$34.56$36.11400,600——
2013-01-02$35.10$36.67593,900——