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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$36.89$60.814,200——
2013-12-30$36.74$60.564,700——
2013-12-27$37.20$61.325,000——
2013-12-26$37.35$61.563,900——
2013-12-24$37.47$61.762,900——
2013-12-23$37.24$61.389,800——
2013-12-20$36.31$59.8557,100——
2013-12-19$36.15$59.5915,600——
2013-12-18$37.03$61.0414,500——
2013-12-17$36.01$59.356,800——
2013-12-16$36.30$59.8311,500——
2013-12-13$35.87$59.1218,400——
2013-12-12$35.76$58.949,400——
2013-12-11$35.87$59.1217,000——
2013-12-10$35.64$58.7416,600——
2013-12-09$35.99$59.3213,800——
2013-12-06$36.28$59.8010,900——
2013-12-05$36.11$59.526,000——
2013-12-04$36.09$59.4911,200——
2013-12-03$36.06$59.447,700——
2013-12-02$37.13$61.204,500——
2013-11-29$37.98$62.606,400——
2013-11-27$37.79$62.299,900——
2013-11-26$37.78$62.278,800——
2013-11-25$38.12$61.8817,600——
2013-11-22$37.25$60.4614,000——
2013-11-21$36.49$59.238,200——
2013-11-20$36.01$58.453,600——
2013-11-19$36.08$58.576,600——
2013-11-18$35.65$57.8710,000——
2013-11-15$36.40$59.087,500——
2013-11-14$35.85$58.196,800——
2013-11-13$35.95$58.354,900——
2013-11-12$35.80$58.112,500——
2013-11-11$35.59$57.776,800——
2013-11-08$35.44$57.534,200——
2013-11-07$34.56$56.105,000——
2013-11-06$35.65$57.873,300——
2013-11-05$35.16$57.078,600——
2013-11-04$35.10$56.979,000——
2013-11-01$35.20$57.1430,600——
2013-10-31$35.15$57.0613,800——
2013-10-30$35.15$57.0610,800——
2013-10-29$35.86$58.213,200——
2013-10-28$35.78$58.086,700——
2013-10-25$36.36$59.026,700——
2013-10-24$36.42$59.126,300——
2013-10-23$35.90$58.2714,900——
2013-10-22$35.39$57.459,000——
2013-10-21$35.33$57.3513,200——
2013-10-18$35.69$57.9311,900——
2013-10-17$35.14$57.045,500——
2013-10-16$35.48$57.598,700——
2013-10-15$35.80$58.1119,500——
2013-10-14$36.75$59.657,300——
2013-10-11$35.95$58.357,400——
2013-10-10$35.24$57.2010,000——
2013-10-09$34.53$56.056,500——
2013-10-08$34.67$56.289,600——
2013-10-07$34.60$56.1614,400——
2013-10-04$35.07$56.931,600——
2013-10-03$35.02$56.849,500——
2013-10-02$35.90$58.275,900——
2013-10-01$36.51$59.266,500——
2013-09-30$35.89$58.2616,000——
2013-09-27$36.25$58.843,500——
2013-09-26$36.36$59.025,300——
2013-09-25$36.39$59.073,200——
2013-09-24$36.89$59.887,400——
2013-09-23$36.40$59.085,900——
2013-09-20$35.78$58.0825,600——
2013-09-19$35.81$58.139,800——
2013-09-18$35.82$58.146,000——
2013-09-17$35.90$58.278,700——
2013-09-16$35.79$58.099,300——
2013-09-13$35.48$57.592,600——
2013-09-12$35.14$57.045,500——
2013-09-11$35.41$57.486,700——
2013-09-10$35.78$58.084,100——
2013-09-09$35.17$57.0913,100——
2013-09-06$35.50$57.624,600——
2013-09-05$35.99$58.423,600——
2013-09-04$35.44$57.536,500——
2013-09-03$36.24$58.823,400——
2013-08-30$36.53$59.3015,500——
2013-08-29$37.49$60.856,000——
2013-08-28$37.53$60.927,400——
2013-08-27$36.99$60.0415,200——
2013-08-26$37.21$60.401,600——
2013-08-23$37.95$61.601,700——
2013-08-22$38.48$62.461,900——
2013-08-21$37.00$60.065,000——
2013-08-20$36.98$60.038,900——
2013-08-19$36.79$59.727,100——
2013-08-16$37.81$61.3711,500——
2013-08-15$36.90$59.9016,700——
2013-08-14$37.00$60.063,300——
2013-08-13$37.26$60.481,400——
2013-08-12$37.30$60.552,300——
2013-08-09$37.26$60.483,600——
2013-08-08$37.54$60.931,800——
2013-08-07$36.98$60.032,700——
2013-08-06$36.66$59.519,300——
2013-08-05$36.90$59.903,300——
2013-08-02$36.81$59.755,300——
2013-08-01$38.39$62.318,100——
2013-07-31$38.25$62.098,200——
2013-07-30$38.02$61.715,200——
2013-07-29$38.14$61.912,700——
2013-07-26$38.64$62.721,800——
2013-07-25$38.89$63.1315,600——
2013-07-24$38.24$62.077,100——
2013-07-23$38.29$62.153,500——
2013-07-22$38.31$62.185,700——
2013-07-19$38.35$62.258,800——
2013-07-18$38.34$62.238,700——
2013-07-17$38.40$62.337,500——
2013-07-16$38.25$62.099,400——
2013-07-15$38.25$62.095,200——
2013-07-12$37.95$61.6012,700——
2013-07-11$37.96$61.6212,300——
2013-07-10$38.15$61.937,700——
2013-07-09$38.39$62.3110,100——
2013-07-08$38.55$62.5712,500——
2013-07-05$38.55$62.576,800——
2013-07-03$36.94$59.963,300——
2013-07-02$36.71$59.5925,200——
2013-07-01$36.49$59.237,800——
2013-06-28$35.53$57.6759,600——
2013-06-27$34.38$55.815,800——
2013-06-26$34.15$55.434,900——
2013-06-25$33.70$54.707,400——
2013-06-24$33.51$54.396,600——
2013-06-21$33.77$54.8224,200——
2013-06-20$33.70$54.7010,000——
2013-06-19$33.60$54.543,400——
2013-06-18$33.66$54.647,500——
2013-06-17$33.42$54.255,800——
2013-06-14$33.56$54.472,300——
2013-06-13$34.29$55.663,600——
2013-06-12$33.64$54.601,800——
2013-06-11$33.65$54.621,900——
2013-06-10$33.95$55.112,100——
2013-06-07$33.73$54.752,400——
2013-06-06$33.36$54.155,800——
2013-06-05$32.95$53.482,800——
2013-06-04$33.35$54.136,100——
2013-06-03$34.49$55.9823,400——
2013-05-31$33.39$54.2025,900——
2013-05-30$33.63$54.591,000——
2013-05-29$33.95$55.113,000——
2013-05-28$34.10$55.353,800——
2013-05-24$32.76$53.181,900——
2013-05-23$33.22$53.9216,000——
2013-05-22$33.96$55.129,200——
2013-05-21$35.79$57.2211,100——
2013-05-20$35.61$56.933,100——
2013-05-17$34.89$55.786,600——
2013-05-16$34.37$54.951,700——
2013-05-15$33.64$53.783,200——
2013-05-14$33.94$54.265,100——
2013-05-13$33.83$54.083,000——
2013-05-10$33.73$53.922,900——
2013-05-09$33.59$53.702,800——
2013-05-08$34.22$54.714,800——
2013-05-07$33.76$53.974,200——
2013-05-06$32.76$52.372,800——
2013-05-03$32.85$52.523,800——
2013-05-02$31.89$50.989,900——
2013-05-01$31.80$50.8424,500——
2013-04-30$32.75$52.366,200——
2013-04-29$33.05$52.841,700——
2013-04-26$32.78$52.416,400——
2013-04-25$33.49$53.541,700——
2013-04-24$33.88$54.161,400——
2013-04-23$33.29$53.223,100——
2013-04-22$32.65$52.203,100——
2013-04-19$33.45$53.4816,700——
2013-04-18$32.33$51.694,000——
2013-04-17$32.76$52.3712,900——
2013-04-16$33.45$53.483,900——
2013-04-15$32.01$51.178,900——
2013-04-12$33.68$53.843,400——
2013-04-11$33.84$54.102,800——
2013-04-10$33.54$53.626,200——
2013-04-09$32.50$51.966,000——
2013-04-08$32.95$52.682,300——
2013-04-05$32.81$52.453,700——
2013-04-04$32.96$52.6914,100——
2013-04-03$32.60$52.1210,600——
2013-04-02$33.80$54.046,500——
2013-04-01$33.84$54.108,400——
2013-03-28$34.93$55.849,400——
2013-03-27$35.43$56.642,500——
2013-03-26$35.99$57.548,400——
2013-03-25$35.86$57.333,200——
2013-03-22$36.15$57.795,100——
2013-03-21$36.01$57.572,400——
2013-03-20$36.97$59.102,300——
2013-03-19$35.55$56.834,700——
2013-03-18$36.01$57.571,300——
2013-03-15$35.84$57.3035,000——
2013-03-14$36.68$58.642,200——
2013-03-13$36.17$57.833,200——
2013-03-12$35.85$57.311,500——
2013-03-11$35.98$57.523,900——
2013-03-08$36.27$57.996,800——
2013-03-07$36.52$58.384,100——
2013-03-06$36.13$57.763,300——
2013-03-05$35.15$56.197,900——
2013-03-04$34.58$55.282,400——
2013-03-01$34.37$54.957,900——
2013-02-28$33.74$53.942,700——
2013-02-27$34.30$54.843,700——
2013-02-26$34.54$55.222,900——
2013-02-25$32.70$52.285,500——
2013-02-22$34.30$54.845,400——
2013-02-21$32.64$52.187,300——
2013-02-20$32.86$52.539,700——
2013-02-19$33.93$54.2411,500——
2013-02-15$34.61$55.3314,700——
2013-02-14$34.48$55.122,100——
2013-02-13$33.81$54.051,900——
2013-02-12$34.96$55.891,500——
2013-02-11$34.05$54.442,800——
2013-02-08$34.19$54.663,300——
2013-02-07$34.23$54.721,800——
2013-02-06$34.46$55.091,700——
2013-02-05$34.23$54.723,900——
2013-02-04$32.92$52.637,900——
2013-02-01$35.26$56.376,700——
2013-01-31$33.84$54.108,300——
2013-01-30$33.83$54.088,000——
2013-01-29$34.41$55.015,000——
2013-01-28$32.66$52.215,400——
2013-01-25$32.16$51.412,700——
2013-01-24$32.21$51.498,300——
2013-01-23$32.50$51.962,100——
2013-01-22$32.74$52.342,700——
2013-01-18$32.95$52.685,900——
2013-01-17$33.04$52.823,800——
2013-01-16$31.80$50.842,200——
2013-01-15$32.25$51.563,300——
2013-01-14$32.68$52.252,800——
2013-01-11$32.88$52.576,600——
2013-01-10$32.14$51.382,500——
2013-01-09$32.12$51.3510,600——
2013-01-08$32.63$52.173,900——
2013-01-07$32.79$52.423,100——
2013-01-04$33.09$52.904,100——
2013-01-03$32.92$52.6319,900——
2013-01-02$34.37$54.9525,400——