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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.26$88.645,000——
2019-12-30$35.75$87.397,100——
2019-12-27$37.08$90.6412,000——
2019-12-26$37.20$90.942,000——
2019-12-24$35.90$87.760——
2019-12-23$35.90$87.764,200——
2019-12-20$36.18$88.4416,400——
2019-12-19$36.54$89.323,400——
2019-12-18$35.57$86.953,400——
2019-12-17$35.95$87.883,100——
2019-12-16$36.59$89.446,300——
2019-12-13$34.90$85.316,500——
2019-12-12$34.61$84.605,000——
2019-12-11$34.00$83.112,300——
2019-12-10$34.00$83.112,700——
2019-12-09$33.35$81.521,700——
2019-12-06$33.41$81.673,300——
2019-12-05$33.13$80.991,100——
2019-12-04$32.92$80.471,700——
2019-12-03$33.49$81.872,100——
2019-12-02$33.90$82.871,300——
2019-11-29$33.98$83.06700——
2019-11-27$34.00$83.112,200——
2019-11-26$33.77$82.551,500——
2019-11-25$34.57$84.513,800——
2019-11-22$34.60$84.58600——
2019-11-21$34.65$84.703,100——
2019-11-20$35.99$87.984,100——
2019-11-19$37.47$91.607,100——
2019-11-18$35.50$86.781,600——
2019-11-15$36.04$88.103,300——
2019-11-14$36.41$89.004,900——
2019-11-13$35.33$86.36500——
2019-11-12$35.51$86.803,300——
2019-11-11$36.30$88.741,100——
2019-11-08$35.91$87.781,500——
2019-11-07$35.85$87.642,200——
2019-11-06$35.36$86.441,000——
2019-11-05$36.24$88.593,400——
2019-11-04$34.05$83.247,000——
2019-11-01$33.73$82.451,300——
2019-10-31$33.24$81.263,800——
2019-10-30$33.35$81.52800——
2019-10-29$33.40$81.653,200——
2019-10-28$32.65$79.814,300——
2019-10-25$32.51$79.471,100——
2019-10-24$33.43$80.967,500——
2019-10-23$32.53$78.782,500——
2019-10-22$33.36$80.791,400——
2019-10-21$34.14$82.686,500——
2019-10-18$32.15$77.862,100——
2019-10-17$32.10$77.749,800——
2019-10-16$32.50$78.71500——
2019-10-15$32.75$79.322,300——
2019-10-14$32.64$79.051,200——
2019-10-11$32.35$78.353,200——
2019-10-10$31.28$75.763,400——
2019-10-09$30.87$74.762,200——
2019-10-08$30.17$73.074,200——
2019-10-07$31.11$75.343,400——
2019-10-04$30.73$74.421,900——
2019-10-03$30.12$72.953,100——
2019-10-02$30.00$72.666,000——
2019-10-01$31.39$76.025,800——
2019-09-30$31.56$76.433,800——
2019-09-27$31.70$76.775,200——
2019-09-26$32.73$79.273,300——
2019-09-25$32.73$79.274,600——
2019-09-24$31.22$75.615,300——
2019-09-23$31.73$76.845,200——
2019-09-20$32.02$77.559,600——
2019-09-19$31.75$76.897,200——
2019-09-18$31.50$76.295,300——
2019-09-17$31.62$76.586,800——
2019-09-16$32.62$79.001,600——
2019-09-13$33.12$80.215,900——
2019-09-12$33.44$80.9911,700——
2019-09-11$30.95$74.963,500——
2019-09-10$29.71$71.952,200——
2019-09-09$29.98$72.614,300——
2019-09-06$27.49$66.589,000——
2019-09-05$27.39$66.334,700——
2019-09-04$27.46$66.503,100——
2019-09-03$26.92$65.208,100——
2019-08-30$27.44$66.467,600——
2019-08-29$27.31$66.142,600——
2019-08-28$27.15$65.754,800——
2019-08-27$26.78$64.865,600——
2019-08-26$27.19$65.853,000——
2019-08-23$25.66$62.148,500——
2019-08-22$27.36$66.261,700——
2019-08-21$27.72$67.134,500——
2019-08-20$28.64$69.361,200——
2019-08-19$28.60$69.262,200——
2019-08-16$28.00$67.813,200——
2019-08-15$27.36$66.263,600——
2019-08-14$28.31$68.562,100——
2019-08-13$29.14$70.575,000——
2019-08-12$28.50$69.027,100——
2019-08-09$29.75$72.057,400——
2019-08-08$31.11$75.344,600——
2019-08-07$32.32$78.271,400——
2019-08-06$32.93$79.751,700——
2019-08-05$32.07$77.674,200——
2019-08-02$32.51$78.731,000——
2019-08-01$32.44$78.564,200——
2019-07-31$33.19$80.384,100——
2019-07-30$33.22$80.457,200——
2019-07-29$34.63$83.871,600——
2019-07-26$34.63$83.878,400——
2019-07-25$34.54$82.901,400——
2019-07-24$34.66$83.192,200——
2019-07-23$34.88$83.721,300——
2019-07-22$34.43$82.643,000——
2019-07-19$34.18$82.042,700——
2019-07-18$34.20$82.087,600——
2019-07-17$34.20$82.081,600——
2019-07-16$34.59$83.02800——
2019-07-15$34.70$83.28800——
2019-07-12$34.89$83.743,100——
2019-07-11$35.67$85.616,000——
2019-07-10$34.81$83.553,300——
2019-07-09$35.36$84.872,600——
2019-07-08$35.55$85.326,800——
2019-07-05$37.00$88.80800——
2019-07-03$36.78$88.284,700——
2019-07-02$37.09$89.026,700——
2019-07-01$37.42$89.813,800——
2019-06-28$37.01$88.8395,900——
2019-06-27$35.02$84.052,900——
2019-06-26$34.62$83.092,300——
2019-06-25$34.69$83.266,200——
2019-06-24$35.00$84.003,100——
2019-06-21$34.42$82.6112,000——
2019-06-20$34.72$83.333,600——
2019-06-19$34.05$81.724,000——
2019-06-18$33.75$81.002,900——
2019-06-17$34.00$81.602,800——
2019-06-14$33.45$80.281,900——
2019-06-13$33.68$80.842,200——
2019-06-12$34.00$81.601,300——
2019-06-11$33.65$80.763,700——
2019-06-10$33.69$80.862,900——
2019-06-07$33.42$80.212,100——
2019-06-06$33.87$81.291,600——
2019-06-05$33.34$80.022,300——
2019-06-04$34.26$82.232,900——
2019-06-03$33.46$80.311,900——
2019-05-31$32.92$79.015,200——
2019-05-30$34.94$83.86900——
2019-05-29$35.35$84.843,600——
2019-05-28$35.01$84.032,000——
2019-05-24$36.48$87.561,400——
2019-05-23$35.99$86.382,000——
2019-05-22$36.73$88.161,200——
2019-05-21$36.93$88.641,800——
2019-05-20$37.25$89.401,200——
2019-05-17$36.50$87.601,200——
2019-05-16$36.94$88.662,900——
2019-05-15$36.36$87.271,200——
2019-05-14$36.62$87.891,300——
2019-05-13$36.04$86.502,100——
2019-05-10$36.75$88.201,900——
2019-05-09$37.25$89.402,700——
2019-05-08$37.00$88.801,400——
2019-05-07$37.25$89.402,400——
2019-05-06$37.01$88.831,900——
2019-05-03$37.60$90.243,500——
2019-05-02$37.78$90.682,500——
2019-05-01$38.00$91.201,800——
2019-04-30$39.51$94.836,300——
2019-04-29$37.74$90.582,000——
2019-04-26$38.50$91.661,200——
2019-04-25$37.96$90.371,500——
2019-04-24$38.32$91.231,800——
2019-04-23$38.40$91.423,100——
2019-04-22$37.90$90.237,100——
2019-04-18$39.69$94.497,800——
2019-04-17$40.50$96.423,800——
2019-04-16$40.00$95.236,400——
2019-04-15$42.01$100.022,200——
2019-04-12$44.30$105.477,600——
2019-04-11$44.50$105.941,500——
2019-04-10$45.20$107.61700——
2019-04-09$45.01$107.162,600——
2019-04-08$45.10$107.374,800——
2019-04-05$45.77$108.97700——
2019-04-04$45.28$107.80500——
2019-04-03$45.22$107.66900——
2019-04-02$45.70$108.801,400——
2019-04-01$45.49$108.304,600——
2019-03-29$45.23$107.683,300——
2019-03-28$45.30$107.854,100——
2019-03-27$45.26$107.751,800——
2019-03-26$45.89$109.253,000——
2019-03-25$46.18$109.94900——
2019-03-22$45.26$107.752,500——
2019-03-21$46.10$109.752,200——
2019-03-20$46.43$110.542,400——
2019-03-19$46.51$110.731,200——
2019-03-18$46.20$109.991,500——
2019-03-15$46.12$109.8010,900——
2019-03-14$46.44$110.56200——
2019-03-13$46.12$109.801,900——
2019-03-12$45.72$108.85800——
2019-03-11$46.44$110.563,000——
2019-03-08$45.14$107.471,300——
2019-03-07$45.17$107.543,000——
2019-03-06$46.00$109.523,600——
2019-03-05$46.56$110.851,900——
2019-03-04$46.51$110.731,500——
2019-03-01$47.01$111.92400——
2019-02-28$46.50$110.713,800——
2019-02-27$46.55$110.83300——
2019-02-26$46.18$109.941,700——
2019-02-25$46.03$109.592,400——
2019-02-22$47.40$112.85900——
2019-02-21$47.00$111.903,000——
2019-02-20$46.06$109.661,700——
2019-02-19$46.88$111.612,300——
2019-02-15$47.26$112.525,600——
2019-02-14$46.73$111.253,000——
2019-02-13$46.74$111.28500——
2019-02-12$46.74$111.281,200——
2019-02-11$46.01$109.541,700——
2019-02-08$46.26$110.132,600——
2019-02-07$46.51$110.732,500——
2019-02-06$47.60$113.321,600——
2019-02-05$47.43$112.925,800——
2019-02-04$48.30$114.99600——
2019-02-01$48.75$116.061,200——
2019-01-31$47.65$113.442,000——
2019-01-30$47.99$114.252,700——
2019-01-29$47.08$112.094,000——
2019-01-28$46.75$111.307,800——
2019-01-25$47.19$112.354,100——
2019-01-24$47.60$112.591,400——
2019-01-23$48.88$115.615,100——
2019-01-22$44.80$105.961,500——
2019-01-18$46.16$109.182,000——
2019-01-17$47.02$111.221,400——
2019-01-16$46.01$108.831,000——
2019-01-15$46.44$109.842,500——
2019-01-14$46.85$110.812,000——
2019-01-11$47.20$111.641,300——
2019-01-10$47.91$113.322,500——
2019-01-09$48.65$115.07800——
2019-01-08$48.44$114.571,200——
2019-01-07$48.89$115.641,100——
2019-01-04$48.10$113.773,100——
2019-01-03$47.78$113.015,300——
2019-01-02$48.69$115.174,400——