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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.61$54.95264,900——
2019-12-30$41.29$54.53158,200——
2019-12-27$41.09$54.27369,600——
2019-12-26$40.91$54.03432,800——
2019-12-24$40.26$53.17121,000——
2019-12-23$39.93$52.74249,900——
2019-12-20$39.97$52.791,275,800——
2019-12-19$39.18$51.75165,100——
2019-12-18$38.87$51.34190,400——
2019-12-17$38.87$51.34145,000——
2019-12-16$38.64$51.03184,300——
2019-12-13$37.84$49.98223,700——
2019-12-12$38.16$50.40194,300——
2019-12-11$37.63$49.70163,900——
2019-12-10$37.32$49.29388,700——
2019-12-09$37.47$49.49574,100——
2019-12-06$38.28$50.56307,700——
2019-12-05$37.72$49.82192,000——
2019-12-04$37.60$49.66196,700——
2019-12-03$37.69$49.78272,700——
2019-12-02$37.37$49.35377,800——
2019-11-29$37.55$49.59140,400——
2019-11-27$37.75$49.86300,500——
2019-11-26$37.76$49.87324,200——
2019-11-25$37.26$49.21195,800——
2019-11-22$36.27$47.90291,300——
2019-11-21$36.16$47.76377,400——
2019-11-20$35.88$47.39314,800——
2019-11-19$36.05$47.61328,300——
2019-11-18$36.05$47.61362,800——
2019-11-15$36.44$48.13470,600——
2019-11-14$35.65$47.08480,200——
2019-11-13$36.00$47.55423,500——
2019-11-12$36.57$47.92377,900——
2019-11-11$36.98$48.45392,200——
2019-11-08$37.45$49.07725,300——
2019-11-07$37.86$49.618,891,200——
2019-11-06$38.27$50.141,435,500——
2019-11-05$39.66$51.962,763,000——
2019-11-04$32.93$43.15245,700——
2019-11-01$32.26$42.27182,700——
2019-10-31$32.16$42.14271,300——
2019-10-30$32.73$42.88177,900——
2019-10-29$33.13$43.41162,600——
2019-10-28$32.55$42.65134,100——
2019-10-25$32.13$42.10124,200——
2019-10-24$31.80$41.67319,400——
2019-10-23$32.57$42.67150,000——
2019-10-22$30.89$40.47442,700——
2019-10-21$30.83$40.39101,900——
2019-10-18$30.77$40.3295,900——
2019-10-17$31.39$41.13141,000——
2019-10-16$30.36$39.78289,900——
2019-10-15$31.12$40.77118,800——
2019-10-14$30.35$39.7766,200——
2019-10-11$31.14$40.80154,600——
2019-10-10$29.69$38.9077,000——
2019-10-09$30.31$39.7177,700——
2019-10-08$30.19$39.5674,300——
2019-10-07$30.81$40.3751,900——
2019-10-04$30.97$40.58123,300——
2019-10-03$30.24$39.62209,200——
2019-10-02$30.68$40.20139,000——
2019-10-01$30.82$40.38146,600——
2019-09-30$31.77$41.63151,100——
2019-09-27$30.90$40.4982,200——
2019-09-26$31.73$41.5780,400——
2019-09-25$32.65$42.78142,000——
2019-09-24$32.12$42.08304,700——
2019-09-23$32.22$42.22116,200——
2019-09-20$32.27$42.28250,100——
2019-09-19$32.38$42.43148,400——
2019-09-18$32.91$43.12124,500——
2019-09-17$33.25$43.5782,600——
2019-09-16$33.24$43.55109,500——
2019-09-13$33.38$43.74129,000——
2019-09-12$34.06$44.63176,400——
2019-09-11$34.39$45.06103,800——
2019-09-10$33.57$43.9883,700——
2019-09-09$33.24$43.5592,200——
2019-09-06$32.40$42.4567,800——
2019-09-05$32.17$42.15119,800——
2019-09-04$31.71$41.5565,900——
2019-09-03$31.70$41.53118,600——
2019-08-30$31.54$41.3270,800——
2019-08-29$31.93$41.8458,400——
2019-08-28$31.49$41.2682,000——
2019-08-27$30.87$40.45157,400——
2019-08-26$32.11$42.07105,700——
2019-08-23$31.31$41.02156,000——
2019-08-22$32.46$42.5392,900——
2019-08-21$32.76$42.9260,500——
2019-08-20$32.43$42.4966,100——
2019-08-19$32.80$42.9865,000——
2019-08-16$32.79$42.9692,100——
2019-08-15$33.72$44.18157,700——
2019-08-14$33.47$43.85198,100——
2019-08-13$34.26$44.89115,200——
2019-08-12$33.23$43.5471,600——
2019-08-09$33.72$44.18146,700——
2019-08-08$35.29$46.24208,400——
2019-08-07$33.89$44.40350,400——
2019-08-06$34.55$45.27303,400——
2019-08-05$36.19$47.42154,700——
2019-08-02$36.98$48.45192,300——
2019-08-01$37.90$49.66184,200——
2019-07-31$39.36$51.57264,900——
2019-07-30$40.38$52.91170,400——
2019-07-29$41.16$53.93151,800——
2019-07-26$41.30$54.11259,700——
2019-07-25$38.75$50.77113,800——
2019-07-24$38.28$50.16135,200——
2019-07-23$37.45$49.07152,000——
2019-07-22$36.96$48.43113,200——
2019-07-19$37.74$49.45138,700——
2019-07-18$38.50$50.4499,300——
2019-07-17$38.33$50.22119,100——
2019-07-16$38.64$50.6367,800——
2019-07-15$39.09$51.2269,700——
2019-07-12$38.99$51.09137,700——
2019-07-11$38.23$50.09126,500——
2019-07-10$38.68$50.68104,000——
2019-07-09$38.84$50.8982,900——
2019-07-08$39.14$51.28155,600——
2019-07-05$39.64$51.9458,100——
2019-07-03$39.00$51.1056,700——
2019-07-02$39.07$51.1982,900——
2019-07-01$38.33$50.22118,700——
2019-06-28$38.52$50.47556,100——
2019-06-27$38.76$50.78214,600——
2019-06-26$36.94$48.40324,500——
2019-06-25$38.43$50.35280,000——
2019-06-24$39.57$51.85167,100——
2019-06-21$40.09$52.53260,700——
2019-06-20$40.33$52.84155,000——
2019-06-19$40.89$53.58197,300——
2019-06-18$39.49$51.74208,600——
2019-06-17$37.81$49.54131,500——
2019-06-14$38.99$51.09250,900——
2019-06-13$38.18$50.02209,100——
2019-06-12$37.96$49.74134,500——
2019-06-11$38.05$49.85151,900——
2019-06-10$38.71$50.72181,700——
2019-06-07$38.36$50.26126,500——
2019-06-06$38.88$50.9499,200——
2019-06-05$39.40$51.62121,600——
2019-06-04$39.95$52.34138,300——
2019-06-03$40.40$52.93143,100——
2019-05-31$40.21$52.68204,300——
2019-05-30$41.77$54.7397,100——
2019-05-29$41.96$54.98184,700——
2019-05-28$42.06$55.11179,800——
2019-05-24$43.03$56.38195,600——
2019-05-23$42.90$56.21117,400——
2019-05-22$43.61$57.14200,100——
2019-05-21$44.12$57.81215,900——
2019-05-20$43.94$57.57182,300——
2019-05-17$41.93$54.94109,100——
2019-05-16$42.35$55.49250,700——
2019-05-15$41.61$54.52103,700——
2019-05-14$41.16$53.93163,600——
2019-05-13$41.00$53.72135,500——
2019-05-10$41.49$54.36174,200——
2019-05-09$42.15$55.23181,200——
2019-05-08$41.60$54.51182,900——
2019-05-07$41.83$54.81110,600——
2019-05-06$42.11$55.1771,400——
2019-05-03$42.58$55.79139,200——
2019-05-02$41.09$53.8492,200——
2019-05-01$41.42$54.27158,900——
2019-04-30$41.33$54.15235,300——
2019-04-29$41.28$54.09126,400——
2019-04-26$41.92$54.92117,700——
2019-04-25$41.50$54.37103,700——
2019-04-24$42.20$55.2997,000——
2019-04-23$42.31$55.44179,000——
2019-04-22$42.72$55.97102,200——
2019-04-18$42.30$55.42353,000——
2019-04-17$42.18$55.27155,800——
2019-04-16$43.60$57.1390,800——
2019-04-15$43.79$57.3864,400——
2019-04-12$44.04$57.7079,600——
2019-04-11$44.52$58.3360,900——
2019-04-10$45.18$59.20118,200——
2019-04-09$44.03$57.69157,500——
2019-04-08$43.93$57.56100,800——
2019-04-05$43.82$57.41179,700——
2019-04-04$43.90$57.52115,100——
2019-04-03$43.55$57.06101,300——
2019-04-02$43.59$57.11226,300——
2019-04-01$44.87$58.79129,600——
2019-03-29$44.36$58.12162,600——
2019-03-28$44.89$58.8281,900——
2019-03-27$46.08$60.3876,200——
2019-03-26$46.50$60.93100,800——
2019-03-25$46.01$60.28159,900——
2019-03-22$44.68$58.54161,100——
2019-03-21$45.59$59.73113,400——
2019-03-20$45.13$59.13122,100——
2019-03-19$44.81$58.71154,300——
2019-03-18$46.58$61.03127,200——
2019-03-15$46.61$61.07341,600——
2019-03-14$46.38$60.77129,100——
2019-03-13$46.84$61.37128,800——
2019-03-12$46.58$61.03153,500——
2019-03-11$45.92$60.17237,000——
2019-03-08$45.12$59.12111,200——
2019-03-07$45.36$59.43212,100——
2019-03-06$45.35$59.42288,300——
2019-03-05$45.86$60.09132,600——
2019-03-04$46.07$60.36291,000——
2019-03-01$46.26$60.61333,300——
2019-02-28$44.44$58.23443,700——
2019-02-27$46.00$60.27179,500——
2019-02-26$45.93$60.18287,000——
2019-02-25$46.57$61.02307,700——
2019-02-22$48.75$63.87187,000——
2019-02-21$50.43$66.07100,300——
2019-02-20$50.79$66.55126,200——
2019-02-19$50.81$66.57181,100——
2019-02-15$50.04$65.56187,500——
2019-02-14$48.89$64.06216,700——
2019-02-13$47.72$62.5291,100——
2019-02-12$48.38$63.39152,800——
2019-02-11$47.48$62.21107,000——
2019-02-08$47.25$61.9185,200——
2019-02-07$46.90$61.4575,100——
2019-02-06$46.50$60.9358,300——
2019-02-05$46.48$60.90111,100——
2019-02-04$47.63$62.4177,400——
2019-02-01$47.23$61.88139,800——
2019-01-31$47.63$62.41160,400——
2019-01-30$46.20$60.53100,800——
2019-01-29$46.26$60.6193,700——
2019-01-28$46.15$60.47107,900——
2019-01-25$47.72$62.52149,400——
2019-01-24$47.54$62.2958,700——
2019-01-23$47.96$62.84171,300——
2019-01-22$47.58$62.34194,700——
2019-01-18$47.29$61.96164,700——
2019-01-17$47.00$61.58152,000——
2019-01-16$46.88$61.42180,500——
2019-01-15$47.31$61.99132,300——
2019-01-14$47.76$62.58104,700——
2019-01-11$49.38$64.70142,100——
2019-01-10$49.04$64.25159,000——
2019-01-09$48.30$63.28442,400——
2019-01-08$48.68$63.78370,300——
2019-01-07$47.59$62.35346,200——
2019-01-04$46.70$61.19260,400——
2019-01-03$45.18$59.20154,000——
2019-01-02$45.27$59.31232,900——