NYSE:UVE | Historical Stock Price | UNIVERSAL INSURANCE HOLDINGS, 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
2003-06-06 to 2026-09-04
Data captured

Stock Price Chart

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

$0.02$0.11$0.65$3.78$22.07$128.872003-06-062026-08-27

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$4.38$7.34141,300——
2012-12-28$4.32$7.24104,100——
2012-12-27$4.24$7.1051,500——
2012-12-26$4.15$6.9579,200——
2012-12-24$4.13$6.9256,700——
2012-12-21$4.12$6.90304,300——
2012-12-20$4.20$7.0462,800——
2012-12-19$4.14$6.9447,900——
2012-12-18$4.14$6.9493,400——
2012-12-17$4.03$6.75287,500——
2012-12-14$4.32$7.2495,800——
2012-12-13$4.35$7.2997,900——
2012-12-12$4.36$7.31102,600——
2012-12-11$4.51$7.42151,200——
2012-12-10$4.48$7.3754,600——
2012-12-07$4.45$7.3261,800——
2012-12-06$4.36$7.18166,500——
2012-12-05$4.50$7.41104,800——
2012-12-04$4.61$7.5983,800——
2012-12-03$4.53$7.46135,300——
2012-11-30$4.59$7.55214,000——
2012-11-29$4.45$7.32207,000——
2012-11-28$4.26$7.0144,100——
2012-11-27$4.24$6.98110,900——
2012-11-26$4.36$7.18269,400——
2012-11-23$4.22$6.95147,900——
2012-11-21$4.10$6.7555,600——
2012-11-20$4.09$6.73123,400——
2012-11-19$4.02$6.62118,400——
2012-11-16$3.91$6.4477,000——
2012-11-15$3.88$6.3959,100——
2012-11-14$3.86$6.3594,200——
2012-11-13$3.92$6.4563,500——
2012-11-12$3.93$6.47113,200——
2012-11-09$3.94$6.48180,100——
2012-11-08$3.80$6.2574,900——
2012-11-07$3.76$6.19135,800——
2012-11-06$3.99$6.5758,300——
2012-11-05$3.89$6.4029,300——
2012-11-02$3.92$6.4578,300——
2012-11-01$3.98$6.5558,100——
2012-10-31$3.95$6.5090,800——
2012-10-26$4.00$6.58113,800——
2012-10-25$4.00$6.5837,500——
2012-10-24$3.99$6.5736,100——
2012-10-23$3.98$6.5589,400——
2012-10-22$4.00$6.5875,400——
2012-10-19$3.96$6.52103,400——
2012-10-18$3.95$6.50153,700——
2012-10-17$4.01$6.6024,100——
2012-10-16$4.03$6.6383,700——
2012-10-15$3.98$6.55121,400——
2012-10-12$3.88$6.3925,700——
2012-10-11$3.91$6.4446,200——
2012-10-10$3.88$6.3956,700——
2012-10-09$3.83$6.30100,500——
2012-10-08$3.90$6.4251,900——
2012-10-05$3.91$6.44120,800——
2012-10-04$3.90$6.4290,200——
2012-10-03$3.80$6.2556,000——
2012-10-02$3.74$6.1654,700——
2012-10-01$3.80$6.2562,800——
2012-09-28$3.85$6.34162,900——
2012-09-27$3.74$6.16114,000——
2012-09-26$3.81$6.2748,900——
2012-09-25$3.85$6.34136,600——
2012-09-24$3.87$6.3797,800——
2012-09-21$3.90$6.29160,900——
2012-09-20$3.85$6.21112,200——
2012-09-19$3.90$6.29185,900——
2012-09-18$3.93$6.34177,300——
2012-09-17$3.81$6.1495,900——
2012-09-14$3.81$6.14167,000——
2012-09-13$3.80$6.1396,600——
2012-09-12$3.70$5.96143,500——
2012-09-11$3.81$6.14125,300——
2012-09-10$3.79$6.11268,700——
2012-09-07$3.71$5.98223,000——
2012-09-06$3.56$5.74127,100——
2012-09-05$3.54$5.7199,200——
2012-09-04$3.51$5.6654,800——
2012-08-31$3.50$5.6460,200——
2012-08-30$3.45$5.5616,000——
2012-08-29$3.53$5.6952,400——
2012-08-28$3.57$5.7692,100——
2012-08-27$3.51$5.6684,700——
2012-08-24$3.47$5.59135,800——
2012-08-23$3.37$5.4367,400——
2012-08-22$3.32$5.3559,700——
2012-08-21$3.32$5.35119,200——
2012-08-20$3.34$5.3881,000——
2012-08-17$3.31$5.3478,000——
2012-08-16$3.31$5.3472,700——
2012-08-15$3.26$5.2693,900——
2012-08-14$3.26$5.2695,700——
2012-08-13$3.31$5.3472,900——
2012-08-10$3.31$5.34124,600——
2012-08-09$3.33$5.37184,900——
2012-08-08$3.33$5.37143,100——
2012-08-07$3.28$5.2961,400——
2012-08-06$3.29$5.3040,800——
2012-08-03$3.27$5.27145,400——
2012-08-02$3.16$5.09115,800——
2012-08-01$3.18$5.1397,200——
2012-07-31$3.20$5.1650,100——
2012-07-30$3.27$5.2753,700——
2012-07-27$3.28$5.29100,300——
2012-07-26$3.20$5.1697,100——
2012-07-25$3.26$5.2659,300——
2012-07-24$3.24$5.2297,800——
2012-07-23$3.27$5.27121,500——
2012-07-20$3.29$5.3093,000——
2012-07-19$3.29$5.3068,000——
2012-07-18$3.30$5.3273,500——
2012-07-17$3.30$5.32109,600——
2012-07-16$3.31$5.3474,200——
2012-07-13$3.33$5.37119,800——
2012-07-12$3.35$5.40136,100——
2012-07-11$3.40$5.48182,900——
2012-07-10$3.30$5.32196,400——
2012-07-09$3.31$5.3498,600——
2012-07-06$3.33$5.3793,400——
2012-07-05$3.36$5.42123,800——
2012-07-03$3.49$5.6376,400——
2012-07-02$3.39$5.46137,700——
2012-06-29$3.41$5.50104,600——
2012-06-28$3.40$5.4826,500——
2012-06-27$3.38$5.4545,200——
2012-06-26$3.35$5.4041,400——
2012-06-25$3.38$5.4568,300——
2012-06-22$3.32$5.35344,200——
2012-06-21$3.54$5.5898,400——
2012-06-20$3.63$5.7239,300——
2012-06-19$3.67$5.7895,400——
2012-06-18$3.59$5.6641,200——
2012-06-15$3.60$5.6793,200——
2012-06-14$3.60$5.6761,300——
2012-06-13$3.56$5.6149,600——
2012-06-12$3.60$5.6752,400——
2012-06-11$3.53$5.56127,200——
2012-06-08$3.69$5.8155,600——
2012-06-07$3.71$5.8574,100——
2012-06-06$3.68$5.8048,400——
2012-06-05$3.64$5.74103,600——
2012-06-04$3.58$5.6422,900——
2012-06-01$3.59$5.6683,100——
2012-05-31$3.50$5.5160,200——
2012-05-30$3.52$5.5543,600——
2012-05-29$3.57$5.6356,300——
2012-05-25$3.55$5.5952,400——
2012-05-24$3.49$5.5089,900——
2012-05-23$3.52$5.55119,300——
2012-05-22$3.58$5.6447,600——
2012-05-21$3.69$5.8187,700——
2012-05-18$3.58$5.64143,500——
2012-05-17$3.55$5.5997,800——
2012-05-16$3.60$5.67167,900——
2012-05-15$3.60$5.67134,300——
2012-05-14$3.75$5.9156,000——
2012-05-11$3.83$6.03120,000——
2012-05-10$3.93$6.1979,900——
2012-05-09$3.97$6.2656,500——
2012-05-08$3.94$6.2148,300——
2012-05-07$3.97$6.2666,900——
2012-05-04$3.95$6.2273,700——
2012-05-03$4.00$6.3057,900——
2012-05-02$4.03$6.35102,300——
2012-05-01$4.04$6.37139,000——
2012-04-30$4.14$6.52110,300——
2012-04-27$4.19$6.60254,800——
2012-04-26$4.02$6.3359,600——
2012-04-25$4.03$6.3574,400——
2012-04-24$3.99$6.2940,300——
2012-04-23$3.91$6.1677,500——
2012-04-20$4.03$6.3582,700——
2012-04-19$3.96$6.2490,400——
2012-04-18$3.97$6.26107,200——
2012-04-17$4.03$6.3570,800——
2012-04-16$4.05$6.3847,400——
2012-04-13$4.03$6.35100,400——
2012-04-12$4.05$6.38112,700——
2012-04-11$4.05$6.38147,600——
2012-04-10$3.86$6.08121,800——
2012-04-09$3.79$5.97108,500——
2012-04-05$3.88$6.1155,200——
2012-04-04$3.90$6.1451,400——
2012-04-03$3.99$6.29195,400——
2012-04-02$3.97$6.26103,700——
2012-03-30$3.89$6.1374,200——
2012-03-29$3.85$6.0777,700——
2012-03-28$3.77$5.94150,400——
2012-03-27$3.70$5.83457,300——
2012-03-26$3.93$6.19327,000——
2012-03-23$4.20$6.46124,600——
2012-03-22$4.13$6.3552,000——
2012-03-21$4.19$6.4468,700——
2012-03-20$4.15$6.3863,700——
2012-03-19$4.14$6.37139,600——
2012-03-16$4.08$6.28173,200——
2012-03-15$4.16$6.40113,000——
2012-03-14$4.17$6.4183,100——
2012-03-13$4.24$6.5253,700——
2012-03-12$4.21$6.48118,700——
2012-03-09$4.14$6.37146,600——
2012-03-08$4.05$6.2352,600——
2012-03-07$4.00$6.1581,800——
2012-03-06$3.95$6.0868,700——
2012-03-05$4.02$6.1862,200——
2012-03-02$3.97$6.1164,000——
2012-03-01$3.97$6.11178,600——
2012-02-29$4.03$6.2073,900——
2012-02-28$4.12$6.3426,700——
2012-02-27$4.10$6.3145,300——
2012-02-24$4.09$6.2984,200——
2012-02-23$4.16$6.40129,200——
2012-02-22$3.97$6.1194,200——
2012-02-21$4.03$6.2087,100——
2012-02-17$4.06$6.2455,600——
2012-02-16$4.12$6.3464,200——
2012-02-15$4.03$6.2075,800——
2012-02-14$4.06$6.2438,700——
2012-02-13$4.03$6.20133,700——
2012-02-10$4.01$6.1764,000——
2012-02-09$4.07$6.26134,800——
2012-02-08$4.18$6.4381,200——
2012-02-07$4.08$6.2889,700——
2012-02-06$4.16$6.4088,600——
2012-02-03$4.23$6.51192,300——
2012-02-02$4.14$6.3776,000——
2012-02-01$4.10$6.31101,500——
2012-01-31$4.01$6.17123,000——
2012-01-30$4.05$6.2389,100——
2012-01-27$4.10$6.31143,000——
2012-01-26$3.92$6.03109,100——
2012-01-25$3.92$6.0379,800——
2012-01-24$3.88$5.9794,900——
2012-01-23$3.85$5.92109,300——
2012-01-20$3.89$5.98112,600——
2012-01-19$3.88$5.97200,300——
2012-01-18$3.75$5.77115,700——
2012-01-17$3.67$5.64115,200——
2012-01-13$3.71$5.7164,200——
2012-01-12$3.68$5.6686,100——
2012-01-11$3.62$5.57118,000——
2012-01-10$3.52$5.41132,000——
2012-01-09$3.52$5.4172,200——
2012-01-06$3.53$5.4364,600——
2012-01-05$3.60$5.5449,600——
2012-01-04$3.62$5.5774,100——
2012-01-03$3.67$5.6497,200——