NASDAQ:SHEN | Historical Stock Price | SHENANDOAH TELECOMMUNICATIONS CO/VA/

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
1999-04-26 to 2026-09-04
Data captured

Stock Price Chart

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

$1.68$3.61$7.75$16.62$35.67$76.531999-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.81$2.812,400——
1999-12-30$2.81$2.810——
1999-12-29$2.81$2.8164,800——
1999-12-28$2.81$2.8156,400——
1999-12-27$2.81$2.810——
1999-12-23$2.81$2.810——
1999-12-22$2.81$2.810——
1999-12-21$2.81$2.816,000——
1999-12-20$2.81$2.8172,000——
1999-12-17$2.79$2.7924,000——
1999-12-16$2.88$2.880——
1999-12-15$2.88$2.880——
1999-12-14$2.88$2.883,600——
1999-12-13$2.75$2.751,200——
1999-12-10$2.75$2.750——
1999-12-09$2.75$2.7512,000——
1999-12-08$2.71$2.713,600——
1999-12-07$2.71$2.7122,800——
1999-12-06$2.75$2.750——
1999-12-03$2.75$2.7537,200——
1999-12-02$2.75$2.7528,800——
1999-12-01$2.72$2.72134,400——
1999-11-30$2.74$2.7427,600——
1999-11-29$2.75$2.75115,200——
1999-11-26$2.52$2.520——
1999-11-24$2.52$2.5245,600——
1999-11-23$2.50$2.508,400——
1999-11-22$2.50$2.50146,400——
1999-11-19$2.22$2.220——
1999-11-18$2.22$2.222,400——
1999-11-17$2.25$2.2569,600——
1999-11-16$2.19$2.193,600——
1999-11-15$2.21$2.210——
1999-11-12$2.21$2.210——
1999-11-11$2.21$2.210——
1999-11-10$2.21$2.212,400——
1999-11-09$2.17$2.170——
1999-11-08$2.17$2.176,000——
1999-11-05$2.20$2.2012,000——
1999-11-04$2.20$2.200——
1999-11-03$2.20$2.200——
1999-11-02$2.20$2.2050,400——
1999-11-01$2.08$2.0821,600——
1999-10-29$2.06$2.060——
1999-10-28$2.06$2.060——
1999-10-27$2.06$2.061,200——
1999-10-26$2.08$2.0812,000——
1999-10-25$2.04$2.0412,000——
1999-10-22$2.08$2.0812,000——
1999-10-21$2.00$2.000——
1999-10-20$2.00$2.000——
1999-10-19$2.00$2.000——
1999-10-18$2.00$2.006,000——
1999-10-15$2.00$2.006,000——
1999-10-14$2.08$2.080——
1999-10-13$2.08$2.081,200——
1999-10-12$2.04$2.0430,000——
1999-10-11$1.96$1.969,600——
1999-10-08$1.92$1.920——
1999-10-07$1.92$1.9218,000——
1999-10-06$1.96$1.962,400——
1999-10-05$1.92$1.922,400——
1999-10-04$1.92$1.922,400——
1999-10-01$1.83$1.830——
1999-09-30$1.83$1.833,600——
1999-09-29$2.04$2.040——
1999-09-28$2.04$2.0430,000——
1999-09-27$1.85$1.850——
1999-09-24$1.85$1.850——
1999-09-23$1.85$1.850——
1999-09-22$1.85$1.856,000——
1999-09-21$2.08$2.080——
1999-09-20$2.08$2.080——
1999-09-17$2.08$2.080——
1999-09-16$2.08$2.080——
1999-09-15$2.08$2.0814,400——
1999-09-14$1.96$1.9613,200——
1999-09-13$2.04$2.0425,200——
1999-09-10$2.08$2.0825,200——
1999-09-09$2.00$2.0018,000——
1999-09-08$2.00$2.000——
1999-09-07$2.00$2.004,800——
1999-09-03$2.02$2.021,200——
1999-09-02$2.00$2.000——
1999-09-01$2.00$2.009,600——
1999-08-31$2.00$2.000——
1999-08-30$2.00$2.000——
1999-08-27$2.00$2.000——
1999-08-26$2.00$2.000——
1999-08-25$2.00$2.007,200——
1999-08-24$1.88$1.8722,800——
1999-08-23$1.83$1.8312,000——
1999-08-20$1.83$1.830——
1999-08-19$1.83$1.830——
1999-08-18$1.83$1.830——
1999-08-17$1.83$1.8331,200——
1999-08-16$1.92$1.927,200——
1999-08-13$1.90$1.9012,000——
1999-08-12$1.83$1.8310,800——
1999-08-11$1.77$1.777,200——
1999-08-10$1.92$1.922,400——
1999-08-09$1.95$1.9525,200——
1999-08-06$1.77$1.770——
1999-08-05$1.77$1.7745,600——
1999-08-04$2.08$2.0813,200——
1999-08-03$2.06$2.067,200——
1999-08-02$2.03$2.030——
1999-07-30$2.03$2.030——
1999-07-29$2.03$2.032,400——
1999-07-28$2.08$2.084,800——
1999-07-27$2.08$2.086,000——
1999-07-26$2.04$2.040——
1999-07-23$2.04$2.040——
1999-07-22$2.04$2.0419,200——
1999-07-21$2.04$2.0427,600——
1999-07-20$2.00$2.004,800——
1999-07-19$2.00$2.008,400——
1999-07-16$1.92$1.924,800——
1999-07-15$1.96$1.9615,600——
1999-07-14$2.00$2.0044,400——
1999-07-13$2.07$2.0716,800——
1999-07-12$2.00$2.006,000——
1999-07-09$2.08$2.0867,200——
1999-07-08$2.04$2.0414,400——
1999-07-07$2.08$2.0831,200——
1999-07-06$2.06$2.060——
1999-07-02$2.06$2.0613,200——
1999-07-01$2.02$2.029,600——
1999-06-30$2.04$2.040——
1999-06-29$2.04$2.0440,800——
1999-06-28$2.08$2.080——
1999-06-25$2.08$2.080——
1999-06-24$2.08$2.080——
1999-06-23$2.08$2.082,400——
1999-06-22$2.08$2.080——
1999-06-21$2.08$2.0863,600——
1999-06-18$2.06$2.062,400——
1999-06-17$2.25$2.250——
1999-06-16$2.25$2.250——
1999-06-15$2.25$2.250——
1999-06-14$2.25$2.251,200——
1999-06-11$2.13$2.120——
1999-06-10$2.13$2.1224,000——
1999-06-09$2.13$2.1218,000——
1999-06-08$2.08$2.081,200——
1999-06-07$2.25$2.256,000——
1999-06-04$2.16$2.162,400——
1999-06-03$2.02$2.026,000——
1999-06-02$2.21$2.210——
1999-06-01$2.21$2.210——
1999-05-28$2.21$2.2122,800——
1999-05-27$2.25$2.250——
1999-05-26$2.25$2.2514,400——
1999-05-25$2.23$2.230——
1999-05-24$2.23$2.230——
1999-05-21$2.23$2.234,800——
1999-05-20$2.23$2.2312,000——
1999-05-19$2.07$2.072,400——
1999-05-18$2.02$2.020——
1999-05-17$2.02$2.027,200——
1999-05-14$2.02$2.020——
1999-05-13$2.02$2.0240,800——
1999-05-12$1.94$1.9458,800——
1999-05-11$1.90$1.904,800——
1999-05-10$1.88$1.870——
1999-05-07$1.88$1.870——
1999-05-06$1.88$1.870——
1999-05-05$1.88$1.870——
1999-05-04$1.88$1.870——
1999-05-03$1.88$1.8733,600——
1999-04-30$1.92$1.920——
1999-04-29$1.92$1.920——
1999-04-28$1.92$1.920——
1999-04-27$1.92$1.928,400——
1999-04-26$1.83$1.8339,600——