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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.45$79.598,200——
2016-12-29$44.55$81.6110,900——
2016-12-28$43.45$79.598,300——
2016-12-27$43.10$78.958,800——
2016-12-23$42.95$78.687,300——
2016-12-22$42.60$78.048,500——
2016-12-21$43.00$78.7716,700——
2016-12-20$44.30$81.156,400——
2016-12-19$44.50$81.5216,900——
2016-12-16$43.40$79.5030,700——
2016-12-15$43.10$78.9514,200——
2016-12-14$43.10$78.957,800——
2016-12-13$43.95$80.5122,100——
2016-12-12$43.55$79.7811,400——
2016-12-09$44.15$80.8838,600——
2016-12-08$42.60$78.0430,600——
2016-12-07$40.20$73.647,700——
2016-12-06$39.80$72.9127,800——
2016-12-05$37.25$68.248,800——
2016-12-02$36.45$66.773,900——
2016-12-01$36.45$66.7727,100——
2016-11-30$36.10$66.136,400——
2016-11-29$35.75$65.498,300——
2016-11-28$36.25$66.417,400——
2016-11-25$36.65$67.141,700——
2016-11-23$36.50$66.8616,300——
2016-11-22$36.50$66.8622,400——
2016-11-21$36.95$67.697,800——
2016-11-18$37.25$68.2418,700——
2016-11-17$37.10$67.965,100——
2016-11-16$36.95$66.5717,600——
2016-11-15$37.20$67.023,600——
2016-11-14$36.70$66.1212,600——
2016-11-11$37.00$66.6623,200——
2016-11-10$36.40$65.5820,700——
2016-11-09$36.00$64.8613,900——
2016-11-08$34.20$61.627,300——
2016-11-07$35.05$63.156,400——
2016-11-04$34.15$61.539,600——
2016-11-03$34.10$61.445,900——
2016-11-02$34.25$61.714,000——
2016-11-01$34.05$61.356,300——
2016-10-31$34.75$62.619,300——
2016-10-28$34.40$61.984,300——
2016-10-27$34.65$62.436,100——
2016-10-26$34.70$62.522,600——
2016-10-25$35.30$63.605,500——
2016-10-24$35.10$63.246,700——
2016-10-21$35.00$63.061,500——
2016-10-20$34.90$62.88300——
2016-10-19$35.30$63.602,200——
2016-10-18$35.50$63.961,900——
2016-10-17$35.50$63.962,200——
2016-10-14$35.95$64.773,000——
2016-10-13$35.40$63.782,900——
2016-10-12$35.25$63.512,700——
2016-10-11$34.40$61.984,000——
2016-10-10$34.70$62.521,900——
2016-10-07$34.52$62.193,400——
2016-10-06$34.65$62.431,100——
2016-10-05$35.31$63.622,800——
2016-10-04$35.18$63.382,500——
2016-10-03$35.63$64.194,500——
2016-09-30$36.78$66.2611,700——
2016-09-29$35.98$64.822,600——
2016-09-28$35.97$64.806,400——
2016-09-27$35.80$64.506,900——
2016-09-26$34.67$62.463,100——
2016-09-23$35.00$63.063,400——
2016-09-22$35.19$63.402,200——
2016-09-21$35.13$63.292,900——
2016-09-20$35.27$63.541,100——
2016-09-19$35.52$63.993,300——
2016-09-16$35.69$64.3020,900——
2016-09-15$34.65$62.432,500——
2016-09-14$35.00$63.066,000——
2016-09-13$35.01$63.0714,400——
2016-09-12$35.21$63.443,800——
2016-09-09$34.98$63.023,900——
2016-09-08$35.47$63.903,400——
2016-09-07$35.55$64.054,200——
2016-09-06$35.97$64.802,500——
2016-09-02$36.00$64.864,600——
2016-09-01$35.97$64.808,600——
2016-08-31$35.88$64.644,200——
2016-08-30$35.17$63.365,000——
2016-08-29$35.52$63.994,200——
2016-08-26$35.44$63.854,700——
2016-08-25$35.20$63.421,200——
2016-08-24$34.94$62.954,900——
2016-08-23$35.38$63.746,600——
2016-08-22$35.14$63.313,600——
2016-08-19$34.91$62.8911,400——
2016-08-18$35.15$63.332,200——
2016-08-17$34.51$62.171,900——
2016-08-16$34.96$62.985,500——
2016-08-15$35.10$63.248,200——
2016-08-12$34.90$62.881,100——
2016-08-11$35.10$63.241,200——
2016-08-10$34.36$61.901,300——
2016-08-09$34.90$62.881,800——
2016-08-08$35.20$63.422,400——
2016-08-05$35.17$63.364,200——
2016-08-04$34.62$62.372,900——
2016-08-03$34.14$61.513,600——
2016-08-02$34.04$61.333,200——
2016-08-01$34.00$61.261,800——
2016-07-29$34.81$62.715,500——
2016-07-28$34.93$62.931,100——
2016-07-27$35.01$63.073,100——
2016-07-26$35.69$64.304,300——
2016-07-25$34.90$62.883,900——
2016-07-22$34.94$62.952,400——
2016-07-21$34.44$62.051,300——
2016-07-20$34.71$62.538,300——
2016-07-19$34.57$62.282,300——
2016-07-18$35.99$64.8428,300——
2016-07-15$35.41$63.803,800——
2016-07-14$34.89$62.861,900——
2016-07-13$34.15$61.534,300——
2016-07-12$34.67$62.462,400——
2016-07-11$34.81$62.716,800——
2016-07-08$34.56$62.266,000——
2016-07-07$33.30$59.994,400——
2016-07-06$33.84$60.975,100——
2016-07-05$33.89$61.063,800——
2016-07-01$33.92$61.114,000——
2016-06-30$34.92$62.915,400——
2016-06-29$34.01$61.273,600——
2016-06-28$33.08$59.608,600——
2016-06-27$33.10$59.636,300——
2016-06-24$34.00$61.2623,800——
2016-06-23$34.99$63.045,700——
2016-06-22$34.49$62.144,100——
2016-06-21$34.10$61.443,900——
2016-06-20$34.10$61.443,400——
2016-06-17$33.40$60.1717,500——
2016-06-16$33.50$60.353,600——
2016-06-15$34.19$61.606,000——
2016-06-14$33.13$59.691,700——
2016-06-13$33.13$59.693,700——
2016-06-10$33.22$59.856,900——
2016-06-09$33.58$60.504,000——
2016-06-08$34.70$62.529,900——
2016-06-07$33.31$60.013,000——
2016-06-06$33.59$60.527,800——
2016-06-03$33.04$59.537,900——
2016-06-02$33.04$59.537,400——
2016-06-01$33.06$59.566,700——
2016-05-31$33.35$60.086,000——
2016-05-27$33.00$59.452,700——
2016-05-26$33.00$59.454,700——
2016-05-25$32.88$59.246,600——
2016-05-24$33.22$59.8511,400——
2016-05-23$33.00$59.454,100——
2016-05-20$33.43$60.238,300——
2016-05-19$32.75$59.0013,100——
2016-05-18$33.68$59.699,400——
2016-05-17$33.10$58.6617,800——
2016-05-16$33.70$59.727,300——
2016-05-13$34.08$60.405,300——
2016-05-12$34.53$61.1911,500——
2016-05-11$34.33$60.844,100——
2016-05-10$34.14$60.505,500——
2016-05-09$34.71$61.516,000——
2016-05-06$34.25$60.705,300——
2016-05-05$34.21$60.636,200——
2016-05-04$34.32$60.822,200——
2016-05-03$34.23$60.668,700——
2016-05-02$35.05$62.122,300——
2016-04-29$35.99$63.788,100——
2016-04-28$36.64$64.937,800——
2016-04-27$36.94$65.473,300——
2016-04-26$36.75$65.136,300——
2016-04-25$36.41$64.533,300——
2016-04-22$36.80$65.229,800——
2016-04-21$36.49$64.678,600——
2016-04-20$36.43$64.566,000——
2016-04-19$36.83$65.2712,600——
2016-04-18$35.86$63.5513,500——
2016-04-15$35.80$63.446,200——
2016-04-14$35.89$63.606,300——
2016-04-13$35.01$62.0419,200——
2016-04-12$34.75$61.587,100——
2016-04-11$34.25$60.7012,100——
2016-04-08$34.24$60.685,200——
2016-04-07$34.00$60.268,100——
2016-04-06$34.35$60.8810,100——
2016-04-05$34.17$60.5615,100——
2016-04-04$34.35$60.8810,200——
2016-04-01$34.47$61.096,000——
2016-03-31$34.32$60.827,700——
2016-03-30$34.49$61.126,200——
2016-03-29$34.25$60.7010,300——
2016-03-28$34.19$60.598,500——
2016-03-24$33.89$60.064,300——
2016-03-23$33.48$59.336,400——
2016-03-22$33.94$60.155,700——
2016-03-21$34.09$60.4115,100——
2016-03-18$34.20$60.6170,100——
2016-03-17$33.04$58.558,800——
2016-03-16$33.00$58.484,500——
2016-03-15$32.81$58.158,000——
2016-03-14$33.02$58.529,200——
2016-03-11$33.08$58.628,000——
2016-03-10$32.65$57.865,700——
2016-03-09$33.32$59.058,600——
2016-03-08$32.84$58.204,300——
2016-03-07$33.00$58.4810,900——
2016-03-04$32.54$57.6710,200——
2016-03-03$33.40$59.1914,000——
2016-03-02$33.35$59.104,900——
2016-03-01$33.40$59.193,400——
2016-02-29$33.26$58.9410,500——
2016-02-26$33.83$59.952,900——
2016-02-25$33.85$59.995,100——
2016-02-24$33.84$59.978,300——
2016-02-23$33.80$59.9014,700——
2016-02-22$33.77$59.8515,700——
2016-02-19$33.83$59.959,100——
2016-02-18$33.58$59.514,000——
2016-02-17$33.80$59.908,300——
2016-02-16$33.98$60.226,600——
2016-02-12$33.38$59.169,100——
2016-02-11$33.36$59.125,200——
2016-02-10$33.65$59.638,800——
2016-02-09$33.12$58.707,600——
2016-02-08$32.50$57.605,000——
2016-02-05$32.13$56.9414,000——
2016-02-04$32.83$58.1810,400——
2016-02-03$32.99$58.4711,400——
2016-02-02$33.23$58.899,900——
2016-02-01$34.00$60.2614,700——
2016-01-29$34.59$61.3017,300——
2016-01-28$33.80$59.909,200——
2016-01-27$33.10$58.6611,600——
2016-01-26$33.29$59.008,400——
2016-01-25$32.93$58.3614,400——
2016-01-22$33.44$59.2614,800——
2016-01-21$33.10$58.669,200——
2016-01-20$33.08$58.6212,900——
2016-01-19$33.10$58.668,400——
2016-01-15$32.97$58.4313,800——
2016-01-14$33.94$60.1512,400——
2016-01-13$33.77$59.8512,300——
2016-01-12$34.30$60.7910,700——
2016-01-11$34.51$61.169,300——
2016-01-08$33.75$59.819,900——
2016-01-07$33.76$59.8316,300——
2016-01-06$34.48$61.117,700——
2016-01-05$34.10$60.435,800——
2016-01-04$34.10$60.4332,000——