NASDAQ:NKSH | Historical Stock Price | NATIONAL BANKSHARES 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
1999-12-01 to 2026-09-04
Data captured

Stock Price Chart

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

$7.54$13.11$22.80$39.65$68.95$119.901999-12-012026-08-27

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$32.39$51.7823,800——
2012-12-28$31.46$50.303,000——
2012-12-27$30.95$49.484,500——
2012-12-26$31.22$49.915,800——
2012-12-24$30.30$48.443,200——
2012-12-21$30.55$48.8447,700——
2012-12-20$30.67$49.0310,800——
2012-12-19$29.94$47.8712,800——
2012-12-18$29.88$47.7711,000——
2012-12-17$29.73$47.538,800——
2012-12-14$29.77$47.595,500——
2012-12-13$29.98$47.93400——
2012-12-12$30.23$48.334,700——
2012-12-11$30.50$48.7611,900——
2012-12-10$30.21$48.309,100——
2012-12-07$30.60$48.9210,200——
2012-12-06$30.89$49.382,900——
2012-12-05$31.20$49.884,500——
2012-12-04$31.21$49.9011,100——
2012-12-03$30.94$49.4613,300——
2012-11-30$31.22$49.9118,200——
2012-11-29$31.43$50.257,800——
2012-11-28$31.24$49.943,900——
2012-11-27$31.00$49.5611,800——
2012-11-26$31.81$50.858,400——
2012-11-23$31.33$50.097,000——
2012-11-21$30.78$49.211,400——
2012-11-20$30.36$48.544,900——
2012-11-19$29.85$46.8110,300——
2012-11-16$29.50$46.267,700——
2012-11-15$29.20$45.798,900——
2012-11-14$29.05$45.5613,200——
2012-11-13$29.55$46.342,800——
2012-11-12$29.57$46.379,300——
2012-11-09$29.56$46.368,200——
2012-11-08$29.03$45.5223,200——
2012-11-07$32.01$50.2016,900——
2012-11-06$33.00$51.753,500——
2012-11-05$32.64$51.196,900——
2012-11-02$32.58$51.0915,400——
2012-11-01$32.78$51.4156,300——
2012-10-31$31.50$49.404,700——
2012-10-26$30.96$48.552,400——
2012-10-25$31.23$48.971,400——
2012-10-24$31.05$48.695,500——
2012-10-23$31.13$48.8220,900——
2012-10-22$30.67$48.108,200——
2012-10-19$31.39$49.2323,100——
2012-10-18$31.00$48.6112,400——
2012-10-17$32.00$50.185,100——
2012-10-16$32.40$50.816,000——
2012-10-15$32.00$50.186,300——
2012-10-12$32.05$50.261,900——
2012-10-11$32.35$50.735,600——
2012-10-10$32.22$50.5315,200——
2012-10-09$32.38$50.783,000——
2012-10-08$32.52$51.0011,400——
2012-10-05$33.16$52.003,300——
2012-10-04$33.57$52.6410,900——
2012-10-03$33.60$52.6914,100——
2012-10-02$33.82$53.048,100——
2012-10-01$32.81$51.458,100——
2012-09-28$33.20$52.0611,400——
2012-09-27$34.25$53.7124,800——
2012-09-26$35.82$56.1722,400——
2012-09-25$34.72$54.4521,500——
2012-09-24$35.37$55.476,800——
2012-09-21$34.58$54.2323,500——
2012-09-20$34.33$53.845,000——
2012-09-19$34.40$53.957,500——
2012-09-18$34.96$54.8213,800——
2012-09-17$34.07$53.437,300——
2012-09-14$34.22$53.6635,400——
2012-09-13$34.08$53.4418,300——
2012-09-12$33.02$51.7815,100——
2012-09-11$33.25$52.146,700——
2012-09-10$32.20$50.505,600——
2012-09-07$32.78$51.419,100——
2012-09-06$33.36$52.3125,300——
2012-09-05$31.90$50.0312,500——
2012-09-04$31.85$49.959,300——
2012-08-31$31.75$49.792,100——
2012-08-30$31.49$49.383,000——
2012-08-29$31.88$49.994,900——
2012-08-28$31.44$49.3011,400——
2012-08-27$31.24$48.992,800——
2012-08-24$31.19$48.911,400——
2012-08-23$30.51$47.856,100——
2012-08-22$30.94$48.521,100——
2012-08-21$31.13$48.825,800——
2012-08-20$30.79$48.289,200——
2012-08-17$30.89$48.446,900——
2012-08-16$30.53$47.8826,200——
2012-08-15$29.69$46.5621,300——
2012-08-14$29.18$45.7624,700——
2012-08-13$29.51$46.284,000——
2012-08-10$29.27$45.902,800——
2012-08-09$29.66$46.512,100——
2012-08-08$29.61$46.432,600——
2012-08-07$29.65$46.5016,600——
2012-08-06$30.12$47.233,400——
2012-08-03$29.79$46.724,600——
2012-08-02$29.35$46.037,700——
2012-08-01$29.57$46.3712,300——
2012-07-31$30.42$47.706,900——
2012-07-30$30.75$48.221,500——
2012-07-27$31.12$48.8014,100——
2012-07-26$31.36$49.183,100——
2012-07-25$30.50$47.835,600——
2012-07-24$30.56$47.925,800——
2012-07-23$30.82$48.336,800——
2012-07-20$31.23$48.9711,600——
2012-07-19$31.50$49.406,600——
2012-07-18$31.76$49.819,300——
2012-07-17$31.70$49.7140,200——
2012-07-16$31.74$49.7714,600——
2012-07-13$31.96$50.1210,800——
2012-07-12$31.54$49.467,400——
2012-07-11$31.34$49.1510,400——
2012-07-10$31.84$49.936,300——
2012-07-09$30.91$48.476,700——
2012-07-06$30.66$48.0819,100——
2012-07-05$30.71$48.164,900——
2012-07-03$30.20$47.3621,300——
2012-07-02$30.25$47.4411,800——
2012-06-29$30.12$47.2314,200——
2012-06-28$29.94$46.952,500——
2012-06-27$30.15$47.2810,900——
2012-06-26$30.06$47.1414,600——
2012-06-25$29.79$46.727,800——
2012-06-22$29.68$46.5443,000——
2012-06-21$29.45$46.188,700——
2012-06-20$29.85$46.814,200——
2012-06-19$30.00$47.0519,100——
2012-06-18$29.56$46.3617,400——
2012-06-15$29.86$46.8350,800——
2012-06-14$29.95$46.9711,300——
2012-06-13$29.60$46.4211,500——
2012-06-12$29.86$46.833,900——
2012-06-11$29.31$45.9611,300——
2012-06-08$29.95$46.979,200——
2012-06-07$29.79$46.7219,900——
2012-06-06$29.96$46.988,900——
2012-06-05$29.38$46.079,500——
2012-06-04$29.07$45.599,300——
2012-06-01$28.79$45.1521,300——
2012-05-31$29.00$45.4813,000——
2012-05-30$29.00$45.4815,000——
2012-05-29$29.96$46.985,000——
2012-05-25$29.00$45.484,000——
2012-05-24$29.14$45.706,300——
2012-05-23$29.12$45.6713,000——
2012-05-22$29.03$45.5215,000——
2012-05-21$29.09$45.6212,000——
2012-05-18$29.06$45.5713,600——
2012-05-17$29.00$45.489,200——
2012-05-16$29.05$44.7215,700——
2012-05-15$29.00$44.653,500——
2012-05-14$28.86$44.434,700——
2012-05-11$29.20$44.9610,400——
2012-05-10$29.32$45.146,100——
2012-05-09$29.51$45.434,500——
2012-05-08$29.73$45.778,800——
2012-05-07$28.99$44.635,600——
2012-05-04$28.85$44.429,600——
2012-05-03$29.50$45.4212,000——
2012-05-02$29.64$45.637,300——
2012-05-01$29.47$45.3713,000——
2012-04-30$29.71$45.7415,000——
2012-04-27$29.75$45.805,900——
2012-04-26$29.52$45.4510,400——
2012-04-25$29.68$45.696,600——
2012-04-24$29.40$45.265,200——
2012-04-23$28.93$44.5414,100——
2012-04-20$29.42$45.2912,200——
2012-04-19$29.00$44.6510,700——
2012-04-18$29.09$44.799,900——
2012-04-17$29.60$45.577,600——
2012-04-16$29.07$44.762,800——
2012-04-13$28.60$44.039,000——
2012-04-12$29.88$46.007,800——
2012-04-11$29.35$45.199,600——
2012-04-10$28.89$44.4814,200——
2012-04-09$30.02$46.2210,300——
2012-04-05$30.50$46.964,200——
2012-04-04$30.55$47.039,700——
2012-04-03$30.61$47.137,500——
2012-04-02$30.65$47.1912,600——
2012-03-30$30.10$46.3438,800——
2012-03-29$29.45$45.343,200——
2012-03-28$29.37$45.226,600——
2012-03-27$29.75$45.805,600——
2012-03-26$30.33$46.708,000——
2012-03-23$29.46$45.366,300——
2012-03-22$28.31$43.593,200——
2012-03-21$28.45$43.804,000——
2012-03-20$28.67$44.147,200——
2012-03-19$29.54$45.488,100——
2012-03-16$29.76$45.8220,700——
2012-03-15$29.14$44.863,800——
2012-03-14$29.41$45.283,600——
2012-03-13$29.50$45.4212,700——
2012-03-12$28.68$44.153,900——
2012-03-09$28.50$43.8810,500——
2012-03-08$28.49$43.866,200——
2012-03-07$27.76$42.745,900——
2012-03-06$27.42$42.2216,200——
2012-03-05$27.24$41.946,200——
2012-03-02$26.76$41.2019,000——
2012-03-01$27.36$42.129,800——
2012-02-29$27.01$41.5817,900——
2012-02-28$27.33$42.084,900——
2012-02-27$27.28$42.003,500——
2012-02-24$26.91$41.438,800——
2012-02-23$26.55$40.8834,500——
2012-02-22$26.40$40.6450,100——
2012-02-21$26.59$40.948,800——
2012-02-17$25.95$39.9514,700——
2012-02-16$26.15$40.2618,500——
2012-02-15$26.08$40.1512,000——
2012-02-14$26.65$41.0312,400——
2012-02-13$28.50$43.8816,800——
2012-02-10$28.55$43.956,500——
2012-02-09$28.70$44.194,900——
2012-02-08$30.17$46.454,400——
2012-02-07$30.65$47.197,800——
2012-02-06$30.74$47.338,900——
2012-02-03$31.16$47.9719,900——
2012-02-02$29.37$45.2213,300——
2012-02-01$29.48$45.3911,500——
2012-01-31$28.68$44.153,700——
2012-01-30$28.29$43.553,600——
2012-01-27$28.99$44.637,200——
2012-01-26$28.85$44.427,100——
2012-01-25$28.36$43.6611,500——
2012-01-24$28.36$43.666,600——
2012-01-23$28.33$43.621,500——
2012-01-20$28.27$43.523,900——
2012-01-19$27.91$42.972,300——
2012-01-18$28.12$43.294,100——
2012-01-17$27.97$43.066,700——
2012-01-13$27.94$43.027,000——
2012-01-12$28.41$43.742,700——
2012-01-11$28.45$43.804,300——
2012-01-10$28.37$43.6810,200——
2012-01-09$27.99$43.099,200——
2012-01-06$28.04$43.177,900——
2012-01-05$28.35$43.6527,500——
2012-01-04$28.05$43.196,300——
2012-01-03$28.66$44.1213,700——