NASDAQ:UNB | Historical Stock Price | UNION 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
1999-08-09 to 2026-09-04
Data captured

Stock Price Chart

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

$9.18$15.66$26.69$45.50$77.58$132.261999-08-092026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$19.04$34.421,200——
2011-12-29$18.90$34.160——
2011-12-28$18.90$34.16800——
2011-12-27$18.81$34.000——
2011-12-23$18.81$34.009,000——
2011-12-22$18.22$32.932,100——
2011-12-21$18.96$34.27600——
2011-12-20$18.80$33.981,500——
2011-12-19$18.90$34.160——
2011-12-16$18.90$34.16400——
2011-12-15$18.86$34.093,100——
2011-12-14$18.96$34.272,000——
2011-12-13$18.85$34.07200——
2011-12-12$18.83$34.04600——
2011-12-09$18.98$34.310——
2011-12-08$18.98$34.31100——
2011-12-07$18.82$34.020——
2011-12-06$18.82$34.020——
2011-12-05$18.82$34.02100——
2011-12-02$18.94$34.240——
2011-12-01$18.94$34.241,800——
2011-11-30$18.88$34.13400——
2011-11-29$18.85$34.07200——
2011-11-28$18.88$34.13300——
2011-11-25$19.04$34.42100——
2011-11-23$18.90$34.16700——
2011-11-22$18.85$34.074,200——
2011-11-21$19.00$34.340——
2011-11-18$19.00$34.341,500——
2011-11-17$19.06$34.45200——
2011-11-16$19.00$34.34200——
2011-11-15$18.99$34.33200——
2011-11-14$19.17$34.65900——
2011-11-11$19.11$34.54900——
2011-11-10$18.98$34.311,800——
2011-11-09$19.00$34.34900——
2011-11-08$19.04$34.42200——
2011-11-07$19.13$34.58400——
2011-11-04$19.05$34.431,900——
2011-11-03$19.00$34.34700——
2011-11-02$18.83$34.040——
2011-11-01$18.83$34.042,300——
2011-10-31$19.16$34.63500——
2011-10-28$19.26$34.813,900——
2011-10-27$18.81$34.001,100——
2011-10-26$19.11$34.542,800——
2011-10-25$19.73$35.21200——
2011-10-24$19.35$34.53900——
2011-10-21$19.30$34.44600——
2011-10-20$19.30$34.44100——
2011-10-19$19.20$34.27400——
2011-10-18$19.50$34.80500——
2011-10-17$19.51$34.822,800——
2011-10-14$19.73$35.212,100——
2011-10-13$19.80$35.341,300——
2011-10-12$19.50$34.803,300——
2011-10-11$19.50$34.802,000——
2011-10-10$19.80$35.34400——
2011-10-07$19.70$35.16500——
2011-10-06$19.65$35.07800——
2011-10-05$19.50$34.80200——
2011-10-04$19.55$34.89200——
2011-10-03$19.50$34.802,900——
2011-09-30$19.50$34.801,400——
2011-09-29$19.59$34.96700——
2011-09-28$19.51$34.821,500——
2011-09-27$19.00$33.911,000——
2011-09-26$19.51$34.82400——
2011-09-23$19.48$34.77300——
2011-09-22$19.00$33.912,800——
2011-09-21$19.60$34.98700——
2011-09-20$19.50$34.800——
2011-09-19$19.50$34.802,200——
2011-09-16$19.50$34.800——
2011-09-15$19.50$34.80300——
2011-09-14$19.27$34.39100——
2011-09-13$19.46$34.730——
2011-09-12$19.46$34.732,400——
2011-09-09$19.49$34.78400——
2011-09-08$19.50$34.80500——
2011-09-07$19.41$34.641,000——
2011-09-06$19.30$34.441,400——
2011-09-02$18.79$33.53800——
2011-09-01$19.57$34.93300——
2011-08-31$19.50$34.80400——
2011-08-30$19.50$34.802,900——
2011-08-29$19.60$34.980——
2011-08-26$19.60$34.981,100——
2011-08-25$19.51$34.821,500——
2011-08-24$19.70$35.16300——
2011-08-23$19.69$35.14100——
2011-08-22$19.65$35.071,000——
2011-08-19$19.65$35.07300——
2011-08-18$19.50$34.803,700——
2011-08-17$19.50$34.801,300——
2011-08-16$19.59$34.96200——
2011-08-15$19.59$34.961,400——
2011-08-12$19.51$34.821,600——
2011-08-11$19.70$35.16800——
2011-08-10$19.73$35.213,500——
2011-08-09$19.80$35.344,800——
2011-08-08$19.50$34.802,200——
2011-08-05$19.70$35.168,000——
2011-08-04$19.25$34.354,700——
2011-08-03$19.50$34.801,400——
2011-08-02$19.70$35.16100——
2011-08-01$19.80$35.343,600——
2011-07-29$19.01$33.931,000——
2011-07-28$19.55$34.89600——
2011-07-27$19.51$34.82200——
2011-07-26$19.52$34.39400——
2011-07-25$19.50$34.36700——
2011-07-22$19.50$34.361,500——
2011-07-21$19.72$34.741,800——
2011-07-20$19.50$34.3633,500——
2011-07-19$19.80$34.88700——
2011-07-18$19.85$34.970——
2011-07-15$19.85$34.970——
2011-07-14$19.85$34.970——
2011-07-13$19.85$34.97500——
2011-07-12$19.55$34.44500——
2011-07-11$19.54$34.43100——
2011-07-08$19.82$34.920——
2011-07-07$19.82$34.92200——
2011-07-06$19.85$34.97500——
2011-07-05$19.59$34.511,000——
2011-07-01$19.50$34.360——
2011-06-30$19.50$34.362,700——
2011-06-29$19.50$34.360——
2011-06-28$19.50$34.362,700——
2011-06-27$19.52$34.390——
2011-06-24$19.52$34.39100——
2011-06-23$19.83$34.94500——
2011-06-22$19.90$35.06200——
2011-06-21$19.55$34.44200——
2011-06-20$19.54$34.430——
2011-06-17$19.54$34.432,800——
2011-06-16$19.84$34.95900——
2011-06-15$19.76$34.81200——
2011-06-14$19.50$34.362,100——
2011-06-13$19.85$34.971,000——
2011-06-10$19.97$35.18300——
2011-06-09$19.58$34.500——
2011-06-08$19.58$34.50400——
2011-06-07$19.75$34.800——
2011-06-06$19.75$34.80800——
2011-06-03$19.80$34.88300——
2011-06-02$19.85$34.970——
2011-06-01$19.85$34.971,800——
2011-05-31$19.53$34.413,200——
2011-05-27$19.64$34.602,700——
2011-05-26$19.79$34.87700——
2011-05-25$19.52$34.39100——
2011-05-24$19.54$34.430——
2011-05-23$19.54$34.43800——
2011-05-20$19.50$34.361,000——
2011-05-19$19.60$34.530——
2011-05-18$19.60$34.53300——
2011-05-17$19.50$34.36100——
2011-05-16$19.98$35.200——
2011-05-13$19.98$35.20400——
2011-05-12$19.75$34.801,600——
2011-05-11$19.20$33.83900——
2011-05-10$19.20$33.830——
2011-05-09$19.20$33.83300——
2011-05-06$19.50$34.360——
2011-05-05$19.50$34.360——
2011-05-04$19.50$34.360——
2011-05-03$19.50$34.36500——
2011-05-02$19.51$34.37100——
2011-04-29$19.50$34.360——
2011-04-28$19.50$34.36400——
2011-04-27$19.50$34.360——
2011-04-26$19.50$33.91300——
2011-04-25$20.00$34.782,000——
2011-04-21$19.01$33.06200——
2011-04-20$19.01$33.06400——
2011-04-19$19.00$33.05700——
2011-04-18$18.98$33.01300——
2011-04-15$19.00$33.050——
2011-04-14$19.00$33.050——
2011-04-13$19.00$33.051,100——
2011-04-12$19.01$33.06500——
2011-04-11$19.00$33.050——
2011-04-08$19.00$33.05500——
2011-04-07$19.15$33.310——
2011-04-06$19.15$33.311,400——
2011-04-05$19.05$33.130——
2011-04-04$19.05$33.130——
2011-04-01$19.05$33.13200——
2011-03-31$19.04$33.111,700——
2011-03-30$19.18$33.361,200——
2011-03-29$19.00$33.05500——
2011-03-28$19.00$33.051,900——
2011-03-25$19.13$33.271,400——
2011-03-24$19.25$33.480——
2011-03-23$19.25$33.48300——
2011-03-22$19.01$33.063,700——
2011-03-21$19.14$33.291,300——
2011-03-18$18.75$32.617,600——
2011-03-17$19.15$33.311,600——
2011-03-16$19.13$33.27900——
2011-03-15$19.04$33.113,300——
2011-03-14$19.00$33.05600——
2011-03-11$19.05$33.13300——
2011-03-10$19.00$33.05300——
2011-03-09$19.00$33.05100——
2011-03-08$19.15$33.312,100——
2011-03-07$19.10$33.220——
2011-03-04$19.10$33.22300——
2011-03-03$19.25$33.481,600——
2011-03-02$19.10$33.22300——
2011-03-01$19.00$33.050——
2011-02-28$19.00$33.051,000——
2011-02-25$19.00$33.05900——
2011-02-24$19.05$33.13300——
2011-02-23$19.18$33.361,200——
2011-02-22$19.15$33.310——
2011-02-18$19.15$33.313,600——
2011-02-17$19.10$33.220——
2011-02-16$19.10$33.223,600——
2011-02-15$19.59$34.072,700——
2011-02-14$19.29$33.557,300——
2011-02-11$19.00$33.054,000——
2011-02-10$19.16$33.323,600——
2011-02-09$19.00$33.053,400——
2011-02-08$18.80$32.705,200——
2011-02-07$18.75$32.614,900——
2011-02-04$18.50$32.181,600——
2011-02-03$18.50$32.181,900——
2011-02-02$18.20$31.650——
2011-02-01$18.20$31.651,100——
2011-01-31$18.16$31.586,100——
2011-01-28$18.99$33.03500——
2011-01-27$18.35$31.911,300——
2011-01-26$18.49$32.160——
2011-01-25$18.49$31.724,500——
2011-01-24$18.05$30.971,000——
2011-01-21$18.19$31.21200——
2011-01-20$18.02$30.921,800——
2011-01-19$18.18$31.190——
2011-01-18$18.18$31.19200——
2011-01-14$18.19$31.211,400——
2011-01-13$18.10$31.05900——
2011-01-12$18.00$30.882,500——
2011-01-11$18.19$31.210——
2011-01-10$18.19$31.21300——
2011-01-07$18.19$31.21900——
2011-01-06$17.95$30.800——
2011-01-05$17.95$30.80400——
2011-01-04$17.99$30.87900——
2011-01-03$17.95$30.80400——