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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.29$48.84324,500——
2020-12-30$38.38$48.95288,900——
2020-12-29$37.93$48.38434,400——
2020-12-28$38.17$48.69424,800——
2020-12-24$38.16$48.67229,100——
2020-12-23$38.35$48.91524,700——
2020-12-22$39.69$50.621,904,100——
2020-12-21$39.24$50.051,262,600——
2020-12-18$35.22$44.921,491,500——
2020-12-17$35.40$45.15367,900——
2020-12-16$34.85$44.45289,700——
2020-12-15$34.50$44.00386,400——
2020-12-14$33.92$43.26377,400——
2020-12-11$34.14$43.15349,200——
2020-12-10$34.94$44.16273,000——
2020-12-09$34.90$44.11567,200——
2020-12-08$34.43$43.52451,300——
2020-12-07$35.81$45.26480,400——
2020-12-04$35.64$45.05476,600——
2020-12-03$34.98$44.21321,200——
2020-12-02$34.46$43.55419,600——
2020-12-01$34.61$43.74913,900——
2020-11-30$33.82$42.75639,600——
2020-11-27$35.54$44.92216,800——
2020-11-25$35.67$45.08373,300——
2020-11-24$36.40$46.01542,100——
2020-11-23$35.38$44.72635,600——
2020-11-20$33.95$42.91392,100——
2020-11-19$34.27$43.31386,900——
2020-11-18$34.30$43.35781,100——
2020-11-17$34.08$43.07515,100——
2020-11-16$34.71$43.87690,500——
2020-11-13$33.02$41.73472,600——
2020-11-12$32.10$40.57680,900——
2020-11-11$31.96$40.39510,200——
2020-11-10$30.47$38.51804,500——
2020-11-09$30.49$38.54706,600——
2020-11-06$30.66$38.75362,200——
2020-11-05$30.87$39.02489,300——
2020-11-04$31.21$39.45348,300——
2020-11-03$31.33$39.60353,100——
2020-11-02$30.59$38.66456,300——
2020-10-30$30.90$39.05590,300——
2020-10-29$32.49$41.06790,900——
2020-10-28$32.00$40.44714,400——
2020-10-27$32.34$40.87594,500——
2020-10-26$31.50$39.81615,000——
2020-10-23$32.76$41.41413,800——
2020-10-22$32.30$40.82328,100——
2020-10-21$32.07$40.53668,600——
2020-10-20$33.01$41.72305,700——
2020-10-19$33.15$41.90266,700——
2020-10-16$33.66$42.54361,500——
2020-10-15$33.77$42.68378,400——
2020-10-14$32.91$41.59530,300——
2020-10-13$33.93$42.88426,500——
2020-10-12$33.99$42.96552,800——
2020-10-09$34.25$43.29599,600——
2020-10-08$32.83$41.49497,000——
2020-10-07$32.53$41.11487,300——
2020-10-06$31.92$40.34522,900——
2020-10-05$32.83$41.13665,900——
2020-10-02$31.00$38.83570,700——
2020-10-01$30.27$37.92490,300——
2020-09-30$29.89$37.44506,800——
2020-09-29$30.25$37.90451,300——
2020-09-28$30.44$38.13618,100——
2020-09-25$29.89$37.44666,400——
2020-09-24$28.47$35.67802,900——
2020-09-23$30.43$38.12783,800——
2020-09-22$29.85$37.39676,800——
2020-09-21$29.13$36.49971,000——
2020-09-18$28.36$35.53894,900——
2020-09-17$28.61$35.84431,600——
2020-09-16$28.61$35.84438,000——
2020-09-15$29.30$36.71626,000——
2020-09-14$30.00$37.58443,400——
2020-09-11$29.35$36.77455,000——
2020-09-10$29.80$37.33683,600——
2020-09-09$29.45$36.89387,400——
2020-09-08$28.70$35.95964,800——
2020-09-04$29.45$36.89533,900——
2020-09-03$30.00$37.58814,000——
2020-09-02$31.10$38.96336,500——
2020-09-01$31.36$39.29556,100——
2020-08-31$30.70$38.46578,900——
2020-08-28$31.84$39.89312,700——
2020-08-27$32.03$40.13356,200——
2020-08-26$31.91$39.97461,700——
2020-08-25$31.75$39.77433,800——
2020-08-24$32.18$40.31733,100——
2020-08-21$31.31$39.222,384,300——
2020-08-20$31.75$39.77690,100——
2020-08-19$32.16$40.29534,300——
2020-08-18$32.52$40.74681,400——
2020-08-17$32.91$41.23703,600——
2020-08-14$32.53$40.75657,900——
2020-08-13$31.88$39.94720,800——
2020-08-12$32.50$40.71738,700——
2020-08-11$32.56$40.79908,700——
2020-08-10$32.78$41.06431,100——
2020-08-07$32.00$40.09708,400——
2020-08-06$31.86$39.911,100,200——
2020-08-05$31.71$39.72758,900——
2020-08-04$30.56$38.28536,000——
2020-08-03$29.63$37.12456,500——
2020-07-31$28.92$36.23327,500——
2020-07-30$29.17$36.54424,500——
2020-07-29$29.97$37.54741,900——
2020-07-28$27.46$34.40373,800——
2020-07-27$27.67$34.66235,800——
2020-07-24$27.38$34.30241,600——
2020-07-23$27.80$34.83384,200——
2020-07-22$28.00$35.08312,300——
2020-07-21$27.80$34.83346,400——
2020-07-20$26.82$33.60485,400——
2020-07-17$27.30$34.20434,200——
2020-07-16$27.36$34.27412,100——
2020-07-15$27.30$34.20406,400——
2020-07-14$26.21$32.83357,800——
2020-07-13$25.98$32.55334,000——
2020-07-10$26.36$33.02260,300——
2020-07-09$25.97$32.53324,600——
2020-07-08$26.91$33.35447,300——
2020-07-07$26.60$32.96417,500——
2020-07-06$27.00$33.46332,500——
2020-07-02$26.68$33.06428,400——
2020-07-01$26.62$32.99499,500——
2020-06-30$27.82$34.48608,100——
2020-06-29$27.13$33.62406,400——
2020-06-26$26.01$32.23614,600——
2020-06-25$26.01$32.23480,100——
2020-06-24$25.21$31.24409,800——
2020-06-23$25.95$32.16386,400——
2020-06-22$25.90$32.10569,100——
2020-06-19$24.90$30.86775,400——
2020-06-18$25.60$31.72255,400——
2020-06-17$26.11$32.36259,900——
2020-06-16$26.52$32.86265,900——
2020-06-15$26.00$32.22369,300——
2020-06-12$24.90$30.86456,600——
2020-06-11$25.19$31.22596,300——
2020-06-10$26.84$33.26471,400——
2020-06-09$28.29$35.06457,700——
2020-06-08$28.48$35.29634,600——
2020-06-05$27.34$33.88511,700——
2020-06-04$26.76$33.16369,600——
2020-06-03$26.60$32.96369,800——
2020-06-02$26.46$32.79505,600——
2020-06-01$25.19$31.22616,500——
2020-05-29$25.46$31.55505,400——
2020-05-28$25.63$31.76490,500——
2020-05-27$25.87$32.06671,600——
2020-05-26$25.89$32.08525,000——
2020-05-22$25.48$31.58358,300——
2020-05-21$25.09$31.09502,900——
2020-05-20$24.89$30.84814,400——
2020-05-19$24.38$30.21526,500——
2020-05-18$24.86$30.811,000,500——
2020-05-15$24.01$29.75585,900——
2020-05-14$23.74$29.06918,800——
2020-05-13$22.43$27.46642,300——
2020-05-12$22.67$27.75588,000——
2020-05-11$23.99$29.37972,700——
2020-05-08$23.77$29.101,268,400——
2020-05-07$20.89$25.57883,200——
2020-05-06$18.22$22.30443,700——
2020-05-05$18.49$22.63429,800——
2020-05-04$18.79$23.00560,700——
2020-05-01$19.04$23.31476,700——
2020-04-30$19.91$24.37738,300——
2020-04-29$20.58$25.19611,900——
2020-04-28$18.60$22.77428,400——
2020-04-27$18.28$22.38480,600——
2020-04-24$17.31$21.19333,000——
2020-04-23$17.02$20.83524,900——
2020-04-22$16.56$20.27417,900——
2020-04-21$16.39$20.06595,300——
2020-04-20$17.43$21.34656,900——
2020-04-17$17.80$21.79831,800——
2020-04-16$17.10$20.931,100,400——
2020-04-15$17.17$21.02878,500——
2020-04-14$18.51$22.66678,100——
2020-04-13$18.19$22.27580,100——
2020-04-09$18.76$22.96975,300——
2020-04-08$18.28$22.381,330,200——
2020-04-07$15.71$19.231,162,100——
2020-04-06$14.54$17.80694,700——
2020-04-03$12.63$15.46625,500——
2020-04-02$13.26$16.23629,100——
2020-04-01$12.91$15.80557,700——
2020-03-31$14.14$17.31576,700——
2020-03-30$14.52$17.77421,100——
2020-03-27$14.96$18.31731,400——
2020-03-26$15.47$18.94903,900——
2020-03-25$14.99$18.35925,200——
2020-03-24$14.30$17.50862,100——
2020-03-23$12.07$14.77989,600——
2020-03-20$13.64$16.701,670,900——
2020-03-19$14.87$18.201,437,300——
2020-03-18$14.29$17.491,327,600——
2020-03-17$16.08$19.681,805,300——
2020-03-16$15.37$18.811,333,400——
2020-03-13$17.20$21.051,191,100——
2020-03-12$15.78$19.321,196,000——
2020-03-11$17.87$21.87845,800——
2020-03-10$18.61$22.78733,300——
2020-03-09$18.01$22.05738,700——
2020-03-06$19.51$23.88603,700——
2020-03-05$20.01$24.49704,100——
2020-03-04$21.00$25.71551,100——
2020-03-03$20.91$25.60889,200——
2020-03-02$21.98$26.91739,500——
2020-02-28$21.29$26.06950,000——
2020-02-27$22.55$27.601,000,800——
2020-02-26$23.50$28.771,144,400——
2020-02-25$24.77$30.321,948,100——
2020-02-24$25.15$30.791,272,600——
2020-02-21$24.91$30.491,101,500——
2020-02-20$25.71$31.471,223,500——
2020-02-19$27.00$33.05782,200——
2020-02-18$28.37$34.73926,300——
2020-02-14$27.97$34.24381,400——
2020-02-13$28.74$35.18237,200——
2020-02-12$28.35$34.70372,400——
2020-02-11$28.35$34.70466,900——
2020-02-10$27.71$33.92343,300——
2020-02-07$27.44$33.59356,800——
2020-02-06$27.78$34.01323,300——
2020-02-05$27.63$33.82588,700——
2020-02-04$26.41$32.331,509,100——
2020-02-03$28.19$34.51753,500——
2020-01-31$29.13$35.66429,300——
2020-01-30$30.00$36.72375,200——
2020-01-29$30.29$37.08333,600——
2020-01-28$30.31$37.10331,100——
2020-01-27$30.11$36.86302,800——
2020-01-24$30.40$37.21313,700——
2020-01-23$30.19$36.96492,000——
2020-01-22$30.38$37.19344,300——
2020-01-21$30.17$36.93579,500——
2020-01-17$31.10$38.07319,400——
2020-01-16$30.75$37.64388,800——
2020-01-15$30.25$37.03535,800——
2020-01-14$29.86$36.55435,100——
2020-01-13$29.76$36.43537,000——
2020-01-10$29.21$35.76567,900——
2020-01-09$29.04$35.55439,900——
2020-01-08$28.89$35.36426,200——
2020-01-07$28.90$35.38552,900——
2020-01-06$28.79$35.24451,100——
2020-01-03$28.71$35.14962,800——
2020-01-02$28.47$34.501,296,400——