NYSE:UVV | Historical Stock Price | UNIVERSAL CORP /VA/

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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$2.27$6.16$16.68$45.21$122.53$332.081973-02-212026-08-27

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$49.91$142.22132,900——
2012-12-28$49.29$140.45112,500——
2012-12-27$49.87$142.11124,600——
2012-12-26$49.94$142.3199,200——
2012-12-24$50.40$143.6259,200——
2012-12-21$51.20$145.90960,300——
2012-12-20$51.04$145.44203,200——
2012-12-19$50.37$143.53198,700——
2012-12-18$49.55$141.19153,700——
2012-12-17$49.62$141.39121,500——
2012-12-14$49.61$141.37125,100——
2012-12-13$48.95$139.48114,500——
2012-12-12$49.27$140.40252,600——
2012-12-11$49.77$141.82177,900——
2012-12-10$49.41$140.80182,400——
2012-12-07$49.77$141.82104,300——
2012-12-06$49.63$141.42120,000——
2012-12-05$49.92$142.2568,900——
2012-12-04$50.20$143.05114,400——
2012-12-03$49.80$141.91102,300——
2012-11-30$49.90$142.19155,400——
2012-11-29$50.45$143.76118,000——
2012-11-28$50.36$143.50250,600——
2012-11-27$50.03$142.56161,300——
2012-11-26$49.28$140.4398,100——
2012-11-23$49.39$140.7458,500——
2012-11-21$48.49$138.1789,700——
2012-11-20$48.08$137.01153,100——
2012-11-19$48.06$136.95170,000——
2012-11-16$47.73$136.01302,500——
2012-11-15$45.62$130.00142,100——
2012-11-14$45.94$130.91138,100——
2012-11-13$47.30$134.78102,100——
2012-11-12$47.59$135.61113,100——
2012-11-09$48.12$137.1291,200——
2012-11-08$48.06$136.95142,800——
2012-11-07$48.24$137.46133,900——
2012-11-06$50.54$144.0296,300——
2012-11-05$49.32$140.5471,100——
2012-11-02$49.02$139.6896,500——
2012-11-01$50.78$144.70163,700——
2012-10-31$49.56$141.22171,100——
2012-10-26$49.64$141.4575,200——
2012-10-25$49.87$142.1173,600——
2012-10-24$49.24$140.31103,900——
2012-10-23$49.87$142.1197,900——
2012-10-22$50.05$142.6288,200——
2012-10-19$49.98$142.42141,900——
2012-10-18$50.98$145.27118,200——
2012-10-17$51.46$146.6469,600——
2012-10-16$51.48$146.6972,400——
2012-10-15$51.14$145.7366,700——
2012-10-12$50.48$143.8470,500——
2012-10-11$50.62$144.2473,800——
2012-10-10$50.62$144.24125,800——
2012-10-09$50.62$144.2492,100——
2012-10-08$51.41$146.4967,400——
2012-10-05$51.73$147.4192,200——
2012-10-04$52.16$148.63283,100——
2012-10-03$52.25$147.49701,200——
2012-10-02$51.86$146.39147,600——
2012-10-01$51.46$145.26257,500——
2012-09-28$50.92$143.74231,900——
2012-09-27$51.10$144.25199,500——
2012-09-26$50.99$143.94203,100——
2012-09-25$50.43$142.35185,700——
2012-09-24$50.68$143.06143,700——
2012-09-21$50.74$143.23313,200——
2012-09-20$50.54$142.67131,800——
2012-09-19$49.51$139.76127,000——
2012-09-18$49.23$138.97138,700——
2012-09-17$48.71$137.50128,700——
2012-09-14$48.59$137.16178,100——
2012-09-13$48.98$138.26233,700——
2012-09-12$48.52$136.96208,200——
2012-09-11$48.56$137.08349,300——
2012-09-10$48.29$136.3188,700——
2012-09-07$48.33$136.43160,000——
2012-09-06$49.17$138.80177,200——
2012-09-05$48.72$137.53270,700——
2012-09-04$48.37$136.54129,200——
2012-08-31$47.43$133.8994,400——
2012-08-30$47.67$134.5659,700——
2012-08-29$48.25$136.20113,600——
2012-08-28$48.27$136.26127,000——
2012-08-27$47.75$134.7962,200——
2012-08-24$47.85$135.07159,300——
2012-08-23$47.77$134.85237,600——
2012-08-22$47.23$133.32221,300——
2012-08-21$48.38$136.57197,000——
2012-08-20$48.21$136.09173,400——
2012-08-17$48.45$136.77111,900——
2012-08-16$47.72$134.70116,700——
2012-08-15$46.82$132.16111,600——
2012-08-14$46.75$131.97122,900——
2012-08-13$46.84$132.22198,100——
2012-08-10$46.93$132.47146,000——
2012-08-09$46.68$131.77148,200——
2012-08-08$46.38$130.92191,500——
2012-08-07$45.49$128.41186,300——
2012-08-06$45.34$127.9997,700——
2012-08-03$45.31$127.90159,900——
2012-08-02$44.24$124.88129,900——
2012-08-01$44.71$126.21173,800——
2012-07-31$45.54$128.55170,100——
2012-07-30$45.24$127.70124,500——
2012-07-27$45.15$127.45269,800——
2012-07-26$44.03$124.29263,800——
2012-07-25$44.20$124.77307,600——
2012-07-24$45.18$127.53132,200——
2012-07-23$45.78$129.23119,100——
2012-07-20$46.59$131.51134,500——
2012-07-19$46.33$130.78151,800——
2012-07-18$46.28$130.6485,100——
2012-07-17$46.30$130.7087,700——
2012-07-16$46.27$130.6189,200——
2012-07-13$46.60$131.54100,500——
2012-07-12$46.39$130.95105,600——
2012-07-11$46.75$131.97119,800——
2012-07-10$46.64$131.66141,000——
2012-07-09$46.46$131.15115,700——
2012-07-06$46.61$131.5791,000——
2012-07-05$46.78$132.05145,300——
2012-07-03$47.00$131.29233,200——
2012-07-02$46.89$130.98270,000——
2012-06-29$46.33$129.42191,200——
2012-06-28$46.44$129.72161,100——
2012-06-27$45.97$128.41130,800——
2012-06-26$45.85$128.08217,600——
2012-06-25$46.26$129.22110,200——
2012-06-22$46.49$129.86171,000——
2012-06-21$46.43$129.70153,600——
2012-06-20$46.40$129.61113,200——
2012-06-19$46.62$130.23172,800——
2012-06-18$45.90$128.22177,100——
2012-06-15$45.59$127.35252,400——
2012-06-14$45.89$128.19275,500——
2012-06-13$45.76$127.83186,800——
2012-06-12$45.50$127.10274,400——
2012-06-11$45.93$128.30378,300——
2012-06-08$45.44$126.93147,700——
2012-06-07$44.83$125.23184,700——
2012-06-06$44.59$124.56152,000——
2012-06-05$44.18$123.41350,100——
2012-06-04$44.08$123.13273,800——
2012-06-01$44.11$123.22348,200——
2012-05-31$45.17$126.18154,500——
2012-05-30$44.89$125.40124,600——
2012-05-29$45.66$127.55116,400——
2012-05-25$45.63$127.46148,300——
2012-05-24$45.76$127.83200,600——
2012-05-23$44.77$125.06446,000——
2012-05-22$44.59$124.56340,500——
2012-05-21$44.34$123.86136,900——
2012-05-18$44.29$123.72165,000——
2012-05-17$44.33$123.8395,700——
2012-05-16$44.80$125.14106,000——
2012-05-15$44.58$124.53158,000——
2012-05-14$44.93$125.51130,700——
2012-05-11$44.98$125.65154,000——
2012-05-10$45.58$127.32170,300——
2012-05-09$45.66$127.55226,000——
2012-05-08$45.80$127.94272,500——
2012-05-07$45.31$126.57199,000——
2012-05-04$44.76$125.03327,800——
2012-05-03$45.28$126.48146,000——
2012-05-02$45.56$127.27123,000——
2012-05-01$45.61$127.41140,500——
2012-04-30$45.83$128.02134,000——
2012-04-27$46.31$129.36174,700——
2012-04-26$46.06$128.66119,700——
2012-04-25$45.57$127.29169,900——
2012-04-24$45.10$125.98397,000——
2012-04-23$45.31$126.57116,500——
2012-04-20$45.90$128.22190,500——
2012-04-19$45.58$127.32219,600——
2012-04-18$45.53$127.18172,500——
2012-04-17$45.37$126.74134,200——
2012-04-16$44.93$125.51146,200——
2012-04-13$44.76$125.03171,700——
2012-04-12$45.30$126.54187,900——
2012-04-11$45.18$126.21132,400——
2012-04-10$44.84$125.26246,400——
2012-04-09$45.00$125.70173,200——
2012-04-05$45.55$127.24167,800——
2012-04-04$46.10$128.78125,400——
2012-04-03$46.89$129.61269,900——
2012-04-02$47.40$131.02383,600——
2012-03-30$46.60$128.81179,200——
2012-03-29$46.83$129.45165,100——
2012-03-28$46.69$129.06131,500——
2012-03-27$46.65$128.95151,900——
2012-03-26$46.96$129.81220,000——
2012-03-23$46.49$128.51156,100——
2012-03-22$45.93$126.96136,000——
2012-03-21$46.18$127.65143,300——
2012-03-20$46.60$128.81166,500——
2012-03-19$46.51$128.56170,100——
2012-03-16$46.43$128.34468,000——
2012-03-15$46.22$127.76109,600——
2012-03-14$46.19$127.68141,100——
2012-03-13$46.95$129.78127,900——
2012-03-12$46.36$128.15121,400——
2012-03-09$46.60$128.81127,700——
2012-03-08$46.32$128.04155,000——
2012-03-07$45.84$126.71138,800——
2012-03-06$45.65$126.19231,300——
2012-03-05$45.61$126.07254,000——
2012-03-02$45.31$125.25232,300——
2012-03-01$46.07$127.35213,000——
2012-02-29$45.94$126.99321,300——
2012-02-28$47.12$130.25178,000——
2012-02-27$47.29$130.72256,500——
2012-02-24$47.69$131.8299,200——
2012-02-23$48.11$132.99201,700——
2012-02-22$47.20$130.47159,500——
2012-02-21$47.52$131.35168,400——
2012-02-17$47.17$130.39219,600——
2012-02-16$47.36$130.91105,200——
2012-02-15$46.66$128.98181,300——
2012-02-14$46.82$129.42227,800——
2012-02-13$47.57$131.49117,800——
2012-02-10$47.48$131.24189,100——
2012-02-09$48.60$134.34212,700——
2012-02-08$48.32$133.57419,800——
2012-02-07$46.29$127.95369,600——
2012-02-06$46.88$129.5977,900——
2012-02-03$47.14$130.30131,900——
2012-02-02$46.89$129.61132,600——
2012-02-01$46.62$128.87232,600——
2012-01-31$44.88$124.06341,100——
2012-01-30$45.83$126.68151,300——
2012-01-27$46.30$127.9897,900——
2012-01-26$46.57$128.73165,900——
2012-01-25$46.71$129.12138,500——
2012-01-24$45.59$126.02125,900——
2012-01-23$45.74$126.4371,900——
2012-01-20$45.82$126.66102,700——
2012-01-19$45.48$125.72111,700——
2012-01-18$45.76$126.49132,900——
2012-01-17$45.91$126.90166,300——
2012-01-13$46.09$127.40194,000——
2012-01-12$46.33$128.07241,100——
2012-01-11$45.74$126.43129,300——
2012-01-10$46.45$128.40258,400——
2012-01-09$46.16$127.60290,400——
2012-01-06$46.29$127.95220,500——
2012-01-05$45.75$126.46259,400——
2012-01-04$46.62$127.51332,500——
2012-01-03$46.38$126.86301,900——