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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.84$34.94459,900——
2019-12-30$28.88$34.99285,500——
2019-12-27$28.52$34.56321,600——
2019-12-26$28.44$34.46447,900——
2019-12-24$28.47$34.50241,800——
2019-12-23$28.29$34.28620,300——
2019-12-20$28.29$34.282,556,700——
2019-12-19$28.18$34.141,154,200——
2019-12-18$28.82$34.92592,300——
2019-12-17$28.34$34.34384,600——
2019-12-16$28.17$34.13381,800——
2019-12-13$27.99$33.91400,500——
2019-12-12$27.80$33.68470,800——
2019-12-11$27.69$33.55576,000——
2019-12-10$27.63$33.481,036,700——
2019-12-09$27.41$33.21691,000——
2019-12-06$26.74$32.40591,900——
2019-12-05$26.02$31.53418,200——
2019-12-04$25.71$31.15387,900——
2019-12-03$25.79$31.25419,700——
2019-12-02$25.80$31.26400,100——
2019-11-29$26.03$31.54183,800——
2019-11-27$26.02$31.53274,000——
2019-11-26$26.24$31.79561,500——
2019-11-25$26.01$31.51643,600——
2019-11-22$25.13$30.45658,100——
2019-11-21$24.59$29.79498,800——
2019-11-20$24.60$29.81771,100——
2019-11-19$24.74$29.98840,600——
2019-11-18$24.59$29.79735,900——
2019-11-15$24.43$29.60699,900——
2019-11-14$24.04$29.13702,700——
2019-11-13$23.42$28.38744,700——
2019-11-12$23.77$28.80904,000——
2019-11-11$22.34$27.07876,600——
2019-11-08$22.43$27.181,258,300——
2019-11-07$22.39$27.131,771,300——
2019-11-06$23.98$29.051,056,100——
2019-11-05$24.72$29.951,003,000——
2019-11-04$24.66$29.88723,500——
2019-11-01$25.15$30.47715,300——
2019-10-31$25.87$31.34569,700——
2019-10-30$26.24$31.79427,500——
2019-10-29$26.41$32.00459,100——
2019-10-28$26.01$31.51574,400——
2019-10-25$26.04$31.55505,200——
2019-10-24$25.83$31.30901,900——
2019-10-23$27.57$33.40654,700——
2019-10-22$26.84$32.52378,500——
2019-10-21$26.74$32.40365,100——
2019-10-18$26.37$31.95516,000——
2019-10-17$26.89$32.58674,200——
2019-10-16$26.26$31.821,172,400——
2019-10-15$25.31$30.67747,600——
2019-10-14$26.04$31.55446,900——
2019-10-11$26.52$32.131,221,200——
2019-10-10$25.93$31.42471,200——
2019-10-09$25.85$31.32512,300——
2019-10-08$25.88$31.36463,900——
2019-10-07$25.91$31.39507,700——
2019-10-04$25.85$31.32685,300——
2019-10-03$25.15$30.47793,500——
2019-10-02$25.88$31.36907,400——
2019-10-01$26.11$31.64661,400——
2019-09-30$25.79$31.25699,300——
2019-09-27$25.68$31.11681,200——
2019-09-26$25.98$31.48475,400——
2019-09-25$25.72$31.16553,100——
2019-09-24$25.80$31.261,060,600——
2019-09-23$25.86$31.33587,200——
2019-09-20$25.69$31.131,422,700——
2019-09-19$25.96$31.15916,900——
2019-09-18$25.90$31.08570,900——
2019-09-17$26.12$31.34972,200——
2019-09-16$25.66$30.79607,600——
2019-09-13$25.82$30.98537,700——
2019-09-12$25.50$30.60621,000——
2019-09-11$25.84$31.01605,000——
2019-09-10$26.14$31.37910,400——
2019-09-09$25.61$30.73928,000——
2019-09-06$24.86$29.83503,400——
2019-09-05$25.62$30.74615,600——
2019-09-04$25.39$30.47647,800——
2019-09-03$25.06$30.07732,600——
2019-08-30$25.53$30.63906,300——
2019-08-29$26.83$32.19550,000——
2019-08-28$26.23$31.47469,000——
2019-08-27$25.64$30.77477,100——
2019-08-26$25.61$30.73541,100——
2019-08-23$24.69$29.63779,200——
2019-08-22$25.53$30.63633,000——
2019-08-21$25.60$30.72861,900——
2019-08-20$25.16$30.19787,600——
2019-08-19$25.51$30.611,137,000——
2019-08-16$25.74$30.891,040,200——
2019-08-15$26.13$31.35795,000——
2019-08-14$27.30$32.76868,800——
2019-08-13$27.31$32.77843,600——
2019-08-12$27.47$32.961,049,300——
2019-08-09$26.48$31.771,061,600——
2019-08-08$26.46$31.752,712,000——
2019-08-07$25.12$30.141,286,000——
2019-08-06$25.45$30.541,376,200——
2019-08-05$25.20$30.241,061,500——
2019-08-02$26.12$31.34771,000——
2019-08-01$26.96$32.35789,000——
2019-07-31$27.03$32.43818,500——
2019-07-30$26.92$32.301,015,200——
2019-07-29$26.64$31.97360,000——
2019-07-26$26.52$31.82425,600——
2019-07-25$26.63$31.95597,900——
2019-07-24$26.60$31.92642,100——
2019-07-23$26.07$31.28625,800——
2019-07-22$26.38$31.651,075,300——
2019-07-19$26.05$31.26564,000——
2019-07-18$26.36$31.631,493,800——
2019-07-17$26.47$31.76674,300——
2019-07-16$27.49$32.99519,200——
2019-07-15$27.79$33.35770,400——
2019-07-12$27.83$33.39643,000——
2019-07-11$27.53$33.03717,100——
2019-07-10$27.63$33.15738,000——
2019-07-09$27.36$32.831,014,200——
2019-07-08$27.60$33.12692,500——
2019-07-05$27.43$32.91953,900——
2019-07-03$27.51$33.01450,500——
2019-07-02$27.52$33.02713,900——
2019-07-01$27.09$32.511,925,400——
2019-06-28$26.63$31.953,124,600——
2019-06-27$26.02$31.22724,900——
2019-06-26$25.26$30.311,457,900——
2019-06-25$25.32$30.381,039,300——
2019-06-24$24.55$29.461,691,800——
2019-06-21$24.18$29.021,339,200——
2019-06-20$25.14$30.171,862,800——
2019-06-19$25.16$30.191,426,700——
2019-06-18$25.80$30.96666,200——
2019-06-17$26.11$31.33557,900——
2019-06-14$25.90$31.08726,600——
2019-06-13$25.95$31.14959,700——
2019-06-12$25.25$30.301,624,600——
2019-06-11$24.64$29.571,743,300——
2019-06-10$23.77$28.521,604,300——
2019-06-07$23.60$28.321,502,800——
2019-06-06$23.91$28.691,025,600——
2019-06-05$24.05$28.86991,000——
2019-06-04$24.52$29.42889,300——
2019-06-03$24.12$28.94686,700——
2019-05-31$23.86$28.63803,300——
2019-05-30$24.10$28.92480,800——
2019-05-29$23.83$28.60925,200——
2019-05-28$23.82$28.58651,700——
2019-05-24$23.46$28.151,152,700——
2019-05-23$23.31$27.97566,400——
2019-05-22$23.43$28.12792,600——
2019-05-21$24.01$28.81706,100——
2019-05-20$23.77$28.52533,600——
2019-05-17$24.33$29.20652,700——
2019-05-16$24.38$29.26588,000——
2019-05-15$24.38$29.26740,800——
2019-05-14$24.38$29.26774,200——
2019-05-13$23.93$28.721,227,100——
2019-05-10$25.35$30.42885,300——
2019-05-09$24.99$29.992,262,400——
2019-05-08$26.25$31.501,465,200——
2019-05-07$26.45$31.744,016,400——
2019-05-06$25.05$30.061,265,900——
2019-05-03$24.75$29.701,872,500——
2019-05-02$24.63$29.56927,500——
2019-05-01$24.49$29.39837,200——
2019-04-30$24.93$29.91881,400——
2019-04-29$24.83$29.801,465,600——
2019-04-26$24.39$29.271,004,500——
2019-04-25$24.87$29.84961,600——
2019-04-24$24.36$29.231,439,100——
2019-04-23$23.34$28.011,255,900——
2019-04-22$22.90$27.483,866,900——
2019-04-18$21.37$25.641,179,000——
2019-04-17$21.30$25.561,382,500——
2019-04-16$20.50$24.60870,500——
2019-04-15$20.49$24.59648,500——
2019-04-12$20.49$24.591,685,900——
2019-04-11$20.63$24.761,051,500——
2019-04-10$20.60$24.72901,200——
2019-04-09$20.59$24.71744,600——
2019-04-08$20.18$24.22569,400——
2019-04-05$20.53$24.641,155,800——
2019-04-04$21.04$25.25624,700——
2019-04-03$21.08$25.301,753,800——
2019-04-02$20.81$24.97692,100——
2019-04-01$20.89$25.071,244,700——
2019-03-29$20.87$25.04684,200——
2019-03-28$21.12$25.34727,900——
2019-03-27$20.96$25.15965,100——
2019-03-26$20.46$24.55765,500——
2019-03-25$20.08$24.101,184,300——
2019-03-22$19.67$23.60917,900——
2019-03-21$19.89$23.871,520,200——
2019-03-20$19.11$22.932,755,800——
2019-03-19$19.69$23.635,171,900——
2019-03-18$21.20$25.441,241,200——
2019-03-15$21.34$25.613,384,800——
2019-03-14$21.30$25.563,285,600——
2019-03-13$21.04$25.251,234,100——
2019-03-12$21.56$25.871,643,300——
2019-03-11$21.38$25.662,862,700——
2019-03-08$20.48$24.583,023,100——
2019-03-07$20.73$24.884,417,600——
2019-03-06$20.15$24.181,478,500——
2019-03-05$19.70$23.642,239,000——
2019-03-04$19.15$22.981,788,000——
2019-03-01$19.39$23.272,129,800——
2019-02-28$18.61$22.331,574,700——
2019-02-27$18.53$22.241,586,800——
2019-02-26$18.78$22.541,824,500——
2019-02-25$17.98$21.58975,600——
2019-02-22$18.18$21.82589,900——
2019-02-21$18.02$21.62547,800——
2019-02-20$17.94$21.53646,100——
2019-02-19$17.97$21.56642,900——
2019-02-15$17.96$21.55692,600——
2019-02-14$17.81$21.371,122,800——
2019-02-13$17.88$21.46628,900——
2019-02-12$17.94$21.531,134,700——
2019-02-11$17.18$20.62856,900——
2019-02-08$17.40$20.881,083,500——
2019-02-07$17.59$21.11771,700——
2019-02-06$17.58$21.10848,500——
2019-02-05$17.79$21.35741,400——
2019-02-04$17.89$21.471,217,800——
2019-02-01$17.23$20.681,475,700——
2019-01-31$17.50$21.001,208,100——
2019-01-30$17.63$21.161,350,300——
2019-01-29$17.48$20.981,057,500——
2019-01-28$17.14$20.571,536,200——
2019-01-25$17.35$20.82944,900——
2019-01-24$17.61$21.132,005,100——
2019-01-23$17.23$20.682,591,600——
2019-01-22$16.48$19.781,268,100——
2019-01-18$17.00$20.401,225,200——
2019-01-17$16.67$20.001,825,700——
2019-01-16$16.64$19.972,203,600——
2019-01-15$16.40$19.681,859,500——
2019-01-14$16.71$20.051,476,100——
2019-01-11$17.15$20.581,911,400——
2019-01-10$16.91$20.291,126,800——
2019-01-09$16.77$20.121,820,500——
2019-01-08$16.91$20.293,309,900——
2019-01-07$16.13$19.361,952,800——
2019-01-04$16.11$19.332,183,400——
2019-01-03$16.32$19.581,654,000——
2019-01-02$16.47$19.761,212,500——