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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.93$89.734,300——
2019-12-30$45.40$90.674,300——
2019-12-27$46.06$91.994,300——
2019-12-26$46.20$92.276,200——
2019-12-24$46.29$92.453,800——
2019-12-23$45.95$91.777,700——
2019-12-20$46.38$92.6333,100——
2019-12-19$46.08$92.036,700——
2019-12-18$45.77$91.416,200——
2019-12-17$46.00$91.8712,100——
2019-12-16$46.12$92.1112,600——
2019-12-13$45.93$91.7320,400——
2019-12-12$45.35$90.5726,400——
2019-12-11$44.70$89.285,500——
2019-12-10$44.40$88.689,400——
2019-12-09$43.55$86.984,100——
2019-12-06$43.82$87.528,400——
2019-12-05$43.90$87.686,400——
2019-12-04$43.85$87.5817,200——
2019-12-03$43.01$85.904,300——
2019-12-02$43.22$86.325,000——
2019-11-29$42.88$85.643,100——
2019-11-27$43.04$85.967,000——
2019-11-26$44.20$88.284,500——
2019-11-25$44.35$88.586,800——
2019-11-22$45.93$91.7310,200——
2019-11-21$47.62$93.6723,000——
2019-11-20$45.66$89.8119,400——
2019-11-19$44.34$87.2214,400——
2019-11-18$43.49$85.556,900——
2019-11-15$43.28$85.136,800——
2019-11-14$43.30$85.176,100——
2019-11-13$43.26$85.096,100——
2019-11-12$43.31$85.194,400——
2019-11-11$43.43$85.432,800——
2019-11-08$43.53$85.625,900——
2019-11-07$43.24$85.054,200——
2019-11-06$43.05$84.687,800——
2019-11-05$43.15$84.8817,700——
2019-11-04$42.77$84.1313,300——
2019-11-01$43.11$84.8015,800——
2019-10-31$42.08$82.7711,400——
2019-10-30$41.90$82.422,900——
2019-10-29$41.54$81.716,700——
2019-10-28$41.21$81.066,400——
2019-10-25$41.52$81.674,200——
2019-10-24$41.41$81.459,700——
2019-10-23$41.49$81.615,900——
2019-10-22$41.31$81.2612,400——
2019-10-21$41.80$82.2223,400——
2019-10-18$39.30$77.305,300——
2019-10-17$39.36$77.429,800——
2019-10-16$39.68$78.054,500——
2019-10-15$39.54$77.7811,100——
2019-10-14$38.90$76.526,900——
2019-10-11$38.93$76.585,900——
2019-10-10$38.50$75.733,300——
2019-10-09$38.42$75.576,200——
2019-10-08$38.13$75.008,000——
2019-10-07$39.14$76.993,500——
2019-10-04$39.30$77.307,200——
2019-10-03$39.43$77.5610,500——
2019-10-02$39.14$76.999,000——
2019-10-01$39.02$76.757,300——
2019-09-30$40.05$78.789,600——
2019-09-27$40.00$78.6810,700——
2019-09-26$40.03$78.7417,000——
2019-09-25$40.95$80.556,600——
2019-09-24$39.56$77.8113,300——
2019-09-23$40.60$79.866,700——
2019-09-20$40.29$79.2532,400——
2019-09-19$39.87$78.429,800——
2019-09-18$40.06$78.8012,700——
2019-09-17$39.72$78.1321,900——
2019-09-16$40.30$79.2713,500——
2019-09-13$40.98$80.6119,700——
2019-09-12$39.67$78.0314,300——
2019-09-11$37.76$74.276,000——
2019-09-10$36.54$71.877,100——
2019-09-09$34.60$68.064,800——
2019-09-06$33.63$66.154,200——
2019-09-05$33.76$66.415,900——
2019-09-04$33.58$66.053,800——
2019-09-03$33.19$65.295,500——
2019-08-30$33.50$65.895,300——
2019-08-29$33.57$66.0310,600——
2019-08-28$33.80$66.488,600——
2019-08-27$32.98$64.879,000——
2019-08-26$33.00$64.9121,100——
2019-08-23$32.68$64.288,000——
2019-08-22$33.36$65.624,400——
2019-08-21$33.83$66.544,200——
2019-08-20$34.04$66.962,500——
2019-08-19$34.19$67.254,300——
2019-08-16$34.10$67.083,500——
2019-08-15$33.86$66.608,600——
2019-08-14$33.80$66.4813,200——
2019-08-13$34.90$68.653,000——
2019-08-12$34.78$68.412,600——
2019-08-09$35.03$68.9010,400——
2019-08-08$35.25$69.347,500——
2019-08-07$34.03$66.946,600——
2019-08-06$34.05$66.982,500——
2019-08-05$33.65$66.198,100——
2019-08-02$34.50$67.865,800——
2019-08-01$35.31$69.464,800——
2019-07-31$36.64$72.0712,400——
2019-07-30$37.29$73.354,700——
2019-07-29$36.60$71.996,300——
2019-07-26$36.52$71.8410,200——
2019-07-25$36.15$71.116,200——
2019-07-24$34.70$68.269,300——
2019-07-23$34.60$68.066,700——
2019-07-22$35.84$70.502,000——
2019-07-19$36.30$71.4019,500——
2019-07-18$37.45$73.668,000——
2019-07-17$36.45$71.704,000——
2019-07-16$36.33$71.462,300——
2019-07-15$36.19$71.198,500——
2019-07-12$36.75$72.294,300——
2019-07-11$36.72$72.232,800——
2019-07-10$36.92$72.627,300——
2019-07-09$37.38$73.536,200——
2019-07-08$37.55$73.866,400——
2019-07-05$38.18$75.102,900——
2019-07-03$37.57$73.902,600——
2019-07-02$38.57$75.874,300——
2019-07-01$38.41$75.5512,400——
2019-06-28$38.93$76.5840,700——
2019-06-27$37.34$73.459,700——
2019-06-26$37.48$73.723,200——
2019-06-25$37.46$73.684,200——
2019-06-24$37.40$73.575,200——
2019-06-21$37.53$73.8215,400——
2019-06-20$36.76$72.3110,100——
2019-06-19$37.19$73.159,100——
2019-06-18$38.05$74.844,100——
2019-06-17$38.15$75.045,500——
2019-06-14$37.25$73.274,600——
2019-06-13$37.89$74.538,100——
2019-06-12$38.60$75.933,900——
2019-06-11$38.39$75.516,000——
2019-06-10$37.41$73.598,900——
2019-06-07$37.08$72.949,600——
2019-06-06$37.43$73.635,500——
2019-06-05$37.67$74.1010,700——
2019-06-04$39.96$78.609,200——
2019-06-03$39.17$77.058,500——
2019-05-31$37.96$74.6710,800——
2019-05-30$37.57$73.909,100——
2019-05-29$37.07$72.9215,700——
2019-05-28$39.12$76.9511,200——
2019-05-24$39.30$77.309,100——
2019-05-23$39.28$75.9518,000——
2019-05-22$39.34$76.067,200——
2019-05-21$40.70$78.698,600——
2019-05-20$40.60$78.5012,700——
2019-05-17$41.29$79.839,500——
2019-05-16$40.40$78.1110,000——
2019-05-15$39.98$77.3012,600——
2019-05-14$40.67$78.6312,000——
2019-05-13$40.81$78.9011,100——
2019-05-10$41.80$80.8211,900——
2019-05-09$41.81$80.849,500——
2019-05-08$41.80$80.8215,900——
2019-05-07$41.70$80.6310,600——
2019-05-06$41.25$79.7610,700——
2019-05-03$40.90$79.0811,200——
2019-05-02$40.97$79.219,000——
2019-05-01$39.34$76.0623,200——
2019-04-30$42.29$81.7722,500——
2019-04-29$43.78$84.6512,100——
2019-04-26$43.11$83.355,100——
2019-04-25$42.75$82.669,600——
2019-04-24$42.70$82.5612,400——
2019-04-23$42.50$82.176,900——
2019-04-22$41.40$80.054,100——
2019-04-18$41.81$80.8412,200——
2019-04-17$41.79$80.809,700——
2019-04-16$40.64$78.585,500——
2019-04-15$41.24$79.745,400——
2019-04-12$41.20$79.667,700——
2019-04-11$41.52$80.2812,900——
2019-04-10$41.80$80.8212,000——
2019-04-09$40.45$78.217,800——
2019-04-08$41.58$80.392,700——
2019-04-05$40.05$77.442,800——
2019-04-04$39.85$77.0517,900——
2019-04-03$40.19$77.718,000——
2019-04-02$40.39$78.0917,800——
2019-04-01$41.26$79.778,200——
2019-03-29$42.85$82.8518,400——
2019-03-28$41.79$80.806,800——
2019-03-27$40.84$78.968,500——
2019-03-26$40.50$78.3112,000——
2019-03-25$40.50$78.3114,200——
2019-03-22$41.17$79.606,600——
2019-03-21$43.00$83.149,100——
2019-03-20$42.13$81.4613,700——
2019-03-19$43.40$83.9114,000——
2019-03-18$44.09$85.2517,900——
2019-03-15$44.31$85.6732,700——
2019-03-14$42.69$82.5416,200——
2019-03-13$41.80$80.8213,900——
2019-03-12$41.04$79.359,800——
2019-03-11$41.40$80.0512,600——
2019-03-08$41.00$79.275,800——
2019-03-07$40.83$78.945,200——
2019-03-06$41.01$79.2914,700——
2019-03-05$40.00$77.3412,200——
2019-03-04$39.14$75.68486,100——
2019-03-01$39.66$76.681,700——
2019-02-28$39.50$76.378,600——
2019-02-27$39.77$76.891,800——
2019-02-26$39.95$77.242,300——
2019-02-25$39.76$76.874,500——
2019-02-22$40.25$77.823,200——
2019-02-21$40.13$77.5913,000——
2019-02-20$39.40$76.1810,000——
2019-02-19$40.02$77.3820,400——
2019-02-15$38.94$75.298,500——
2019-02-14$37.86$73.2011,700——
2019-02-13$37.31$72.1413,400——
2019-02-12$36.90$71.3411,400——
2019-02-11$36.80$71.1524,600——
2019-02-08$37.05$71.6314,600——
2019-02-07$38.86$75.1311,100——
2019-02-06$38.08$73.6317,300——
2019-02-05$37.56$72.6218,600——
2019-02-04$37.80$73.0822,600——
2019-02-01$35.19$68.048,900——
2019-01-31$34.73$67.1511,100——
2019-01-30$34.88$67.448,000——
2019-01-29$34.36$66.438,300——
2019-01-28$34.67$67.036,100——
2019-01-25$34.69$67.074,500——
2019-01-24$34.30$66.329,100——
2019-01-23$34.24$66.205,600——
2019-01-22$34.13$65.9910,000——
2019-01-18$34.49$66.6940,100——
2019-01-17$35.21$68.0834,000——
2019-01-16$36.67$70.9012,300——
2019-01-15$37.40$72.3110,600——
2019-01-14$38.82$75.063,800——
2019-01-11$37.00$71.5410,800——
2019-01-10$36.80$71.1512,800——
2019-01-09$38.40$74.246,900——
2019-01-08$37.10$71.7313,200——
2019-01-07$37.00$71.548,000——
2019-01-04$37.16$71.855,800——
2019-01-03$36.70$70.964,300——
2019-01-02$36.71$70.989,500——