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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.31$65.3915,100——
2020-12-30$31.51$65.815,000——
2020-12-29$31.25$65.2614,700——
2020-12-28$31.56$65.9110,600——
2020-12-24$31.66$66.121,500——
2020-12-23$31.88$66.585,800——
2020-12-22$31.22$65.2014,700——
2020-12-21$31.07$64.8912,100——
2020-12-18$30.75$64.2235,100——
2020-12-17$31.85$66.527,800——
2020-12-16$31.11$64.9717,900——
2020-12-15$32.46$67.797,600——
2020-12-14$32.10$67.0411,000——
2020-12-11$32.70$68.293,000——
2020-12-10$33.31$69.577,400——
2020-12-09$32.95$68.8111,400——
2020-12-08$32.92$68.7510,000——
2020-12-07$32.28$67.423,300——
2020-12-04$32.17$67.199,800——
2020-12-03$32.24$67.335,200——
2020-12-02$31.69$66.1822,600——
2020-12-01$31.23$65.2219,900——
2020-11-30$30.12$62.9015,000——
2020-11-27$31.30$65.376,800——
2020-11-25$31.33$65.435,400——
2020-11-24$31.17$65.1021,100——
2020-11-23$30.12$62.9016,800——
2020-11-20$30.71$64.1417,000——
2020-11-19$31.90$65.1211,500——
2020-11-18$31.73$64.7710,800——
2020-11-17$31.74$64.7911,300——
2020-11-16$32.00$65.3214,200——
2020-11-13$31.03$63.3417,100——
2020-11-12$30.26$61.776,800——
2020-11-11$31.01$63.3013,400——
2020-11-10$31.28$63.8515,500——
2020-11-09$29.78$60.7918,200——
2020-11-06$27.81$56.772,800——
2020-11-05$28.26$57.6913,300——
2020-11-04$27.26$55.657,100——
2020-11-03$28.29$57.7511,600——
2020-11-02$27.95$57.0611,300——
2020-10-30$27.18$55.4814,600——
2020-10-29$27.31$55.759,900——
2020-10-28$27.47$56.0813,800——
2020-10-27$27.31$55.7510,600——
2020-10-26$27.36$55.8518,600——
2020-10-23$26.54$54.183,200——
2020-10-22$26.50$54.1041,300——
2020-10-21$26.25$53.5819,100——
2020-10-20$25.99$53.0560,500——
2020-10-19$25.75$52.562,800——
2020-10-16$26.14$53.368,500——
2020-10-15$26.56$54.22108,400——
2020-10-14$26.05$53.187,500——
2020-10-13$26.29$53.673,800——
2020-10-12$26.16$53.4022,600——
2020-10-09$26.22$53.528,200——
2020-10-08$26.50$54.107,800——
2020-10-07$26.98$55.077,100——
2020-10-06$26.50$54.104,800——
2020-10-05$26.60$54.305,300——
2020-10-02$26.00$53.0716,700——
2020-10-01$25.26$51.563,700——
2020-09-30$25.33$51.714,300——
2020-09-29$25.22$51.481,700——
2020-09-28$25.64$52.347,300——
2020-09-25$25.09$51.2214,200——
2020-09-24$24.12$49.248,600——
2020-09-23$23.73$48.4421,100——
2020-09-22$24.63$50.2814,600——
2020-09-21$24.50$50.0115,400——
2020-09-18$25.60$52.2620,600——
2020-09-17$25.50$52.055,100——
2020-09-16$25.29$51.6316,500——
2020-09-15$25.35$51.753,200——
2020-09-14$25.90$52.879,600——
2020-09-11$25.00$51.0313,200——
2020-09-10$24.83$50.698,800——
2020-09-09$25.06$51.164,900——
2020-09-08$25.46$51.977,300——
2020-09-04$25.30$51.6510,000——
2020-09-03$24.35$49.7121,300——
2020-09-02$25.24$51.522,900——
2020-09-01$24.89$50.817,600——
2020-08-31$24.83$50.6911,900——
2020-08-28$25.46$51.975,800——
2020-08-27$25.24$51.526,800——
2020-08-26$25.33$51.715,600——
2020-08-25$25.54$52.144,000——
2020-08-24$25.75$52.567,000——
2020-08-21$25.73$52.5217,000——
2020-08-20$26.11$53.302,900——
2020-08-19$25.83$52.735,900——
2020-08-18$25.60$52.269,200——
2020-08-17$27.07$55.2611,100——
2020-08-14$27.57$56.283,000——
2020-08-13$27.50$56.1441,900——
2020-08-12$26.70$54.5012,100——
2020-08-11$26.15$53.3812,200——
2020-08-10$26.15$53.389,700——
2020-08-07$25.56$52.187,300——
2020-08-06$25.32$51.699,100——
2020-08-05$25.60$52.2623,700——
2020-08-04$25.55$52.162,800——
2020-08-03$25.48$52.015,900——
2020-07-31$25.08$51.208,200——
2020-07-30$25.74$52.546,600——
2020-07-29$25.82$52.715,400——
2020-07-28$25.77$52.606,000——
2020-07-27$25.94$52.954,300——
2020-07-24$25.56$52.183,900——
2020-07-23$25.77$52.603,400——
2020-07-22$26.74$54.594,900——
2020-07-21$26.88$54.879,000——
2020-07-20$26.49$54.078,200——
2020-07-17$26.06$53.2015,900——
2020-07-16$27.05$55.227,900——
2020-07-15$27.22$55.5616,700——
2020-07-14$26.84$54.796,100——
2020-07-13$26.75$54.617,000——
2020-07-10$27.40$55.9311,700——
2020-07-09$25.93$52.9315,100——
2020-07-08$26.90$54.917,900——
2020-07-07$27.00$55.127,200——
2020-07-06$28.33$57.836,700——
2020-07-02$28.34$57.856,300——
2020-07-01$28.50$58.189,700——
2020-06-30$28.60$58.387,300——
2020-06-29$28.01$57.1810,400——
2020-06-26$27.37$55.8736,300——
2020-06-25$28.98$59.167,500——
2020-06-24$27.80$56.7510,600——
2020-06-23$28.10$57.364,800——
2020-06-22$29.09$59.384,900——
2020-06-19$29.82$60.8723,000——
2020-06-18$28.66$58.504,400——
2020-06-17$28.51$58.208,200——
2020-06-16$30.98$63.245,700——
2020-06-15$30.32$61.8910,300——
2020-06-12$28.26$57.6917,100——
2020-06-11$28.19$57.5414,500——
2020-06-10$31.50$64.3014,800——
2020-06-09$31.52$64.347,700——
2020-06-08$32.63$66.619,400——
2020-06-05$33.72$68.8310,100——
2020-06-04$31.64$64.598,100——
2020-06-03$31.25$63.796,900——
2020-06-02$30.00$61.248,500——
2020-06-01$30.02$61.2813,500——
2020-05-29$30.80$62.8711,200——
2020-05-28$30.97$63.228,200——
2020-05-27$31.79$64.8910,000——
2020-05-26$29.05$59.3010,800——
2020-05-22$28.38$57.939,600——
2020-05-21$28.20$57.5710,500——
2020-05-20$31.00$61.9142,800——
2020-05-19$27.75$55.4217,000——
2020-05-18$29.41$58.7412,200——
2020-05-15$26.90$53.724,800——
2020-05-14$26.38$52.6912,100——
2020-05-13$26.82$53.5716,700——
2020-05-12$25.99$51.9121,300——
2020-05-11$27.62$55.1615,400——
2020-05-08$27.62$55.169,100——
2020-05-07$27.28$54.4813,800——
2020-05-06$26.75$53.435,000——
2020-05-05$27.76$55.449,400——
2020-05-04$29.19$58.3010,400——
2020-05-01$28.81$57.5411,300——
2020-04-30$29.98$59.8815,000——
2020-04-29$34.30$68.5026,200——
2020-04-28$29.82$59.5610,800——
2020-04-27$29.71$59.3427,900——
2020-04-24$26.96$53.844,800——
2020-04-23$26.40$52.7311,700——
2020-04-22$26.49$52.9117,900——
2020-04-21$26.86$53.6413,300——
2020-04-20$26.61$53.1514,200——
2020-04-17$27.85$55.6211,900——
2020-04-16$27.31$54.5422,100——
2020-04-15$27.76$55.4423,900——
2020-04-14$28.45$56.8211,000——
2020-04-13$29.94$59.8013,400——
2020-04-09$30.46$60.8317,800——
2020-04-08$31.25$62.4113,000——
2020-04-07$30.90$61.7126,300——
2020-04-06$31.95$63.8114,300——
2020-04-03$28.20$56.3219,000——
2020-04-02$29.83$59.5811,500——
2020-04-01$28.05$56.0214,100——
2020-03-31$31.90$63.7131,900——
2020-03-30$32.98$65.877,600——
2020-03-27$30.25$60.429,700——
2020-03-26$34.50$68.9013,200——
2020-03-25$31.07$62.0515,800——
2020-03-24$35.34$70.5818,300——
2020-03-23$30.06$60.0416,500——
2020-03-20$30.58$61.0746,400——
2020-03-19$39.81$79.5128,200——
2020-03-18$34.60$69.1027,000——
2020-03-17$40.81$81.5117,600——
2020-03-16$31.66$63.2340,500——
2020-03-13$32.50$64.9121,800——
2020-03-12$28.40$56.7221,000——
2020-03-11$30.00$59.9219,500——
2020-03-10$32.09$64.0925,500——
2020-03-09$32.40$64.7114,400——
2020-03-06$34.37$68.6414,900——
2020-03-05$34.22$68.3426,400——
2020-03-04$37.25$74.4017,300——
2020-03-03$34.99$69.8815,600——
2020-03-02$35.80$71.5013,300——
2020-02-28$34.95$69.8022,900——
2020-02-27$36.00$71.9014,300——
2020-02-26$37.59$75.0812,200——
2020-02-25$38.10$76.0911,100——
2020-02-24$39.94$79.774,800——
2020-02-21$40.03$79.954,700——
2020-02-20$40.13$80.155,300——
2020-02-19$40.38$80.6513,300——
2020-02-18$39.80$79.492,300——
2020-02-14$40.37$80.633,800——
2020-02-13$40.39$80.671,700——
2020-02-12$39.82$79.538,700——
2020-02-11$39.76$79.4111,000——
2020-02-10$40.38$80.655,600——
2020-02-07$40.16$80.211,600——
2020-02-06$40.25$80.3910,200——
2020-02-05$40.41$80.715,900——
2020-02-04$40.67$81.2312,000——
2020-02-03$40.84$81.576,200——
2020-01-31$40.84$81.578,900——
2020-01-30$41.87$83.623,200——
2020-01-29$41.55$82.981,200——
2020-01-28$41.38$82.642,000——
2020-01-27$41.42$82.725,500——
2020-01-24$41.33$82.545,900——
2020-01-23$41.45$82.7812,800——
2020-01-22$41.80$83.482,600——
2020-01-21$41.82$83.525,300——
2020-01-17$42.11$84.108,800——
2020-01-16$42.92$85.725,300——
2020-01-15$42.75$85.386,200——
2020-01-14$43.10$86.087,000——
2020-01-13$43.30$86.4811,700——
2020-01-10$43.09$86.066,900——
2020-01-09$43.80$87.485,500——
2020-01-08$43.03$85.947,100——
2020-01-07$42.83$85.545,300——
2020-01-06$43.22$86.326,900——
2020-01-03$42.82$85.523,600——
2020-01-02$43.60$87.083,900——