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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$23.00$45.910——
2013-12-30$23.00$45.914,000——
2013-12-27$22.01$43.931,200——
2013-12-26$22.20$44.311,200——
2013-12-24$22.08$44.074,200——
2013-12-23$22.35$44.616,400——
2013-12-20$21.80$43.5110,400——
2013-12-19$21.80$43.511,000——
2013-12-18$22.00$43.914,700——
2013-12-17$21.80$43.513,300——
2013-12-16$21.89$43.691,500——
2013-12-13$21.61$43.131,100——
2013-12-12$21.78$43.472,100——
2013-12-11$21.51$42.932,700——
2013-12-10$21.95$43.812,700——
2013-12-09$21.75$43.41500——
2013-12-06$21.75$43.41900——
2013-12-05$21.60$43.111,600——
2013-12-04$21.65$43.212,100——
2013-12-03$21.58$43.072,800——
2013-12-02$21.65$43.212,200——
2013-11-29$21.46$42.830——
2013-11-27$21.46$42.830——
2013-11-26$21.46$42.83600——
2013-11-25$21.83$43.57200——
2013-11-22$21.46$42.832,300——
2013-11-21$21.85$43.61400——
2013-11-20$21.92$43.75300——
2013-11-19$21.50$42.911,900——
2013-11-18$21.35$42.621,000——
2013-11-15$21.46$42.831,900——
2013-11-14$21.50$42.911,300——
2013-11-13$21.99$43.892,900——
2013-11-12$21.70$43.31900——
2013-11-11$21.50$42.91400——
2013-11-08$21.60$43.111,600——
2013-11-07$21.95$43.811,800——
2013-11-06$21.61$43.13200——
2013-11-05$21.65$43.21400——
2013-11-04$21.96$43.831,100——
2013-11-01$21.25$42.424,600——
2013-10-31$21.67$43.251,100——
2013-10-30$21.50$42.911,300——
2013-10-29$21.67$43.252,100——
2013-10-28$21.59$43.093,200——
2013-10-25$21.90$43.71200——
2013-10-24$21.93$43.771,100——
2013-10-23$21.94$43.793,900——
2013-10-22$22.00$43.398,200——
2013-10-21$21.66$42.725,000——
2013-10-18$21.49$42.392,100——
2013-10-17$21.41$42.234,100——
2013-10-16$21.25$41.913,900——
2013-10-15$21.20$41.822,800——
2013-10-14$21.43$42.27700——
2013-10-11$21.32$42.05800——
2013-10-10$21.10$41.62400——
2013-10-09$21.30$42.011,300——
2013-10-08$21.20$41.823,700——
2013-10-07$21.04$41.501,800——
2013-10-04$21.12$41.66600——
2013-10-03$21.10$41.62600——
2013-10-02$21.12$41.661,100——
2013-10-01$21.20$41.821,100——
2013-09-30$21.07$41.562,000——
2013-09-27$21.14$41.70500——
2013-09-26$21.27$41.95300——
2013-09-25$21.30$42.01900——
2013-09-24$21.09$41.601,800——
2013-09-23$21.21$41.84500——
2013-09-20$21.16$41.746,000——
2013-09-19$21.25$41.913,200——
2013-09-18$21.23$41.871,200——
2013-09-17$21.07$41.56300——
2013-09-16$21.46$42.33800——
2013-09-13$21.20$41.823,700——
2013-09-12$21.10$41.621,700——
2013-09-11$21.06$41.543,600——
2013-09-10$21.35$42.113,000——
2013-09-09$21.01$41.44200——
2013-09-06$21.00$41.42800——
2013-09-05$20.99$41.401,000——
2013-09-04$21.44$42.29500——
2013-09-03$21.00$41.420——
2013-08-30$21.10$41.62500——
2013-08-29$21.35$42.115,600——
2013-08-28$21.18$41.78700——
2013-08-27$21.30$42.010——
2013-08-26$21.30$42.012,500——
2013-08-23$20.99$41.401,300——
2013-08-22$20.80$41.03600——
2013-08-21$21.00$41.42100——
2013-08-20$20.88$41.187,900——
2013-08-19$21.08$41.582,400——
2013-08-16$21.10$41.622,100——
2013-08-15$21.01$41.442,000——
2013-08-14$20.78$40.996,800——
2013-08-13$21.49$42.391,700——
2013-08-12$21.38$42.171,800——
2013-08-09$21.25$41.91200——
2013-08-08$21.25$41.91700——
2013-08-07$21.19$41.802,100——
2013-08-06$21.10$41.623,500——
2013-08-05$21.30$42.01900——
2013-08-02$21.00$41.421,800——
2013-08-01$21.15$41.721,400——
2013-07-31$21.21$41.84100——
2013-07-30$21.08$41.581,100——
2013-07-29$21.41$42.2313,200——
2013-07-26$21.35$42.113,300——
2013-07-25$21.50$42.414,900——
2013-07-24$21.79$42.987,300——
2013-07-23$22.05$43.006,300——
2013-07-22$21.75$42.4111,100——
2013-07-19$21.99$42.882,100——
2013-07-18$22.00$42.905,200——
2013-07-17$21.61$42.14200——
2013-07-16$21.50$41.93300——
2013-07-15$21.61$42.142,900——
2013-07-12$21.94$42.781,100——
2013-07-11$21.69$42.30300——
2013-07-10$21.46$41.853,300——
2013-07-09$21.57$42.061,500——
2013-07-08$21.70$42.321,400——
2013-07-05$21.72$42.36300——
2013-07-03$22.00$42.90600——
2013-07-02$21.70$42.320——
2013-07-01$21.70$42.32400——
2013-06-28$21.75$42.41700——
2013-06-27$21.50$41.931,500——
2013-06-26$21.67$42.26600——
2013-06-25$21.51$41.95900——
2013-06-24$21.37$41.67600——
2013-06-21$21.95$42.801,300——
2013-06-20$21.40$41.73900——
2013-06-19$21.95$42.80400——
2013-06-18$21.36$41.651,300——
2013-06-17$21.47$41.87800——
2013-06-14$21.36$41.652,800——
2013-06-13$21.68$42.28300——
2013-06-12$21.99$42.88900——
2013-06-11$21.80$42.513,400——
2013-06-10$21.68$42.281,300——
2013-06-07$21.37$41.67200——
2013-06-06$21.70$42.321,700——
2013-06-05$21.80$42.51700——
2013-06-04$21.56$42.04400——
2013-06-03$21.53$41.993,200——
2013-05-31$21.49$41.91600——
2013-05-30$21.46$41.85700——
2013-05-29$21.78$42.471,200——
2013-05-28$20.98$40.91100——
2013-05-24$21.03$41.01100——
2013-05-23$21.06$41.073,600——
2013-05-22$21.27$41.480——
2013-05-21$21.27$41.481,400——
2013-05-20$21.34$41.61600——
2013-05-17$21.27$41.482,100——
2013-05-16$21.39$41.71200——
2013-05-15$21.40$41.73800——
2013-05-14$21.31$41.56300——
2013-05-13$21.27$41.48300——
2013-05-10$21.49$41.912,300——
2013-05-09$21.42$41.77800——
2013-05-08$21.47$41.87400——
2013-05-07$21.25$41.440——
2013-05-06$21.25$41.441,500——
2013-05-03$21.32$41.58400——
2013-05-02$21.36$41.65500——
2013-05-01$21.45$41.831,800——
2013-04-30$21.34$41.613,900——
2013-04-29$21.20$41.342,700——
2013-04-26$21.20$41.34500——
2013-04-25$21.10$41.152,100——
2013-04-24$21.00$40.951,600——
2013-04-23$20.80$40.074,400——
2013-04-22$20.73$39.94800——
2013-04-19$20.55$39.59600——
2013-04-18$20.74$39.960——
2013-04-17$20.74$39.961,900——
2013-04-16$20.49$39.48200——
2013-04-15$20.60$39.691,600——
2013-04-12$20.88$40.231,300——
2013-04-11$20.41$39.32200——
2013-04-10$20.64$39.77700——
2013-04-09$20.36$39.231,700——
2013-04-08$20.60$39.69200——
2013-04-05$20.69$39.861,000——
2013-04-04$20.55$39.591,800——
2013-04-03$20.90$40.273,500——
2013-04-02$20.55$39.593,900——
2013-04-01$20.39$39.28900——
2013-03-28$20.35$39.211,000——
2013-03-27$20.42$39.342,200——
2013-03-26$20.30$39.112,500——
2013-03-25$20.43$39.362,200——
2013-03-22$20.20$38.920——
2013-03-21$20.20$38.92300——
2013-03-20$20.21$38.941,900——
2013-03-19$20.00$38.532,800——
2013-03-18$20.00$38.532,200——
2013-03-15$19.65$37.863,400——
2013-03-14$19.84$38.22500——
2013-03-13$19.85$38.241,900——
2013-03-12$19.85$38.242,700——
2013-03-11$20.00$38.530——
2013-03-08$20.00$38.533,800——
2013-03-07$19.85$38.241,500——
2013-03-06$19.93$38.407,400——
2013-03-05$20.38$39.26100——
2013-03-04$20.50$39.501,900——
2013-03-01$20.00$38.532,000——
2013-02-28$20.07$38.67700——
2013-02-27$20.00$38.53400——
2013-02-26$20.04$38.614,500——
2013-02-25$20.15$38.82500——
2013-02-22$20.13$38.78800——
2013-02-21$20.19$38.90800——
2013-02-20$20.50$39.507,500——
2013-02-19$19.99$38.517,800——
2013-02-15$20.10$38.731,800——
2013-02-14$19.98$38.492,300——
2013-02-13$20.27$39.05300——
2013-02-12$19.93$38.402,100——
2013-02-11$20.05$38.63100——
2013-02-08$20.55$39.593,700——
2013-02-07$20.22$38.961,000——
2013-02-06$19.91$38.361,100——
2013-02-05$20.25$39.01100——
2013-02-04$20.24$39.001,100——
2013-02-01$20.10$38.734,000——
2013-01-31$20.18$38.88600——
2013-01-30$20.20$38.921,300——
2013-01-29$20.20$38.921,000——
2013-01-28$19.52$37.612,800——
2013-01-25$19.52$37.61300——
2013-01-24$20.05$38.631,100——
2013-01-23$20.60$39.694,200——
2013-01-22$20.63$39.269,600——
2013-01-18$19.45$37.027,700——
2013-01-17$19.41$36.942,400——
2013-01-16$19.38$36.89500——
2013-01-15$19.36$36.85100——
2013-01-14$19.26$36.661,200——
2013-01-11$19.41$36.941,400——
2013-01-10$19.44$37.002,100——
2013-01-09$19.44$37.003,600——
2013-01-08$19.50$37.1111,800——
2013-01-07$19.50$37.113,000——
2013-01-04$19.51$37.132,800——
2013-01-03$19.55$37.212,100——
2013-01-02$19.59$37.296,000——