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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.71$66.301,000——
2020-12-30$25.80$66.533,600——
2020-12-29$25.32$65.2918,800——
2020-12-28$26.03$67.1212,600——
2020-12-24$25.83$66.612,000——
2020-12-23$25.61$66.046,800——
2020-12-22$25.50$65.767,400——
2020-12-21$26.00$67.053,700——
2020-12-18$26.45$68.2116,300——
2020-12-17$26.50$68.345,800——
2020-12-16$26.73$68.934,100——
2020-12-15$27.38$70.616,000——
2020-12-14$26.81$69.145,200——
2020-12-11$26.76$69.016,300——
2020-12-10$26.74$68.963,800——
2020-12-09$26.70$68.856,500——
2020-12-08$26.24$67.675,100——
2020-12-07$26.23$67.649,500——
2020-12-04$26.63$68.675,900——
2020-12-03$27.00$69.636,500——
2020-12-02$26.85$69.246,500——
2020-12-01$27.18$70.0921,900——
2020-11-30$26.46$68.2327,200——
2020-11-27$27.05$69.762,200——
2020-11-25$27.55$71.0410,800——
2020-11-24$27.00$69.6312,200——
2020-11-23$25.81$66.566,600——
2020-11-20$25.49$65.733,800——
2020-11-19$26.50$68.343,900——
2020-11-18$26.25$67.698,200——
2020-11-17$26.25$67.698,800——
2020-11-16$25.87$66.712,500——
2020-11-13$25.50$65.763,800——
2020-11-12$24.84$64.0611,800——
2020-11-11$24.54$63.287,300——
2020-11-10$23.50$60.605,100——
2020-11-09$22.59$58.2513,600——
2020-11-06$21.64$55.808,600——
2020-11-05$21.40$55.192,200——
2020-11-04$20.91$53.923,700——
2020-11-03$21.00$54.156,900——
2020-11-02$21.00$54.153,200——
2020-10-30$20.78$53.5910,400——
2020-10-29$21.56$55.6012,600——
2020-10-28$22.30$56.689,200——
2020-10-27$24.20$61.517,400——
2020-10-26$25.16$63.957,900——
2020-10-23$24.65$62.654,100——
2020-10-22$25.14$63.906,600——
2020-10-21$24.63$62.606,700——
2020-10-20$24.38$61.973,100——
2020-10-19$24.23$61.599,300——
2020-10-16$23.94$60.8531,400——
2020-10-15$22.56$57.34500——
2020-10-14$22.65$57.572,800——
2020-10-13$22.68$57.653,300——
2020-10-12$23.05$58.593,400——
2020-10-09$23.00$58.464,700——
2020-10-08$23.00$58.465,100——
2020-10-07$23.19$58.946,100——
2020-10-06$22.57$57.372,400——
2020-10-05$22.62$57.4913,500——
2020-10-02$21.21$53.916,400——
2020-10-01$20.36$51.751,100——
2020-09-30$20.28$51.552,800——
2020-09-29$20.25$51.471,800——
2020-09-28$20.06$50.991,000——
2020-09-25$20.15$51.226,100——
2020-09-24$20.85$53.002,100——
2020-09-23$20.83$52.9413,700——
2020-09-22$20.79$52.845,000——
2020-09-21$20.50$52.113,900——
2020-09-18$20.25$51.475,500——
2020-09-17$19.71$50.103,900——
2020-09-16$19.55$49.696,900——
2020-09-15$19.55$49.693,100——
2020-09-14$19.82$50.382,100——
2020-09-11$19.66$49.974,200——
2020-09-10$19.85$50.452,100——
2020-09-09$19.86$50.485,600——
2020-09-08$19.88$50.535,900——
2020-09-04$19.35$49.185,800——
2020-09-03$19.92$50.632,900——
2020-09-02$19.83$50.405,500——
2020-09-01$20.29$51.5713,500——
2020-08-31$19.37$49.238,400——
2020-08-28$18.95$48.174,600——
2020-08-27$18.74$47.633,800——
2020-08-26$18.78$47.7311,600——
2020-08-25$18.51$47.0512,800——
2020-08-24$18.78$47.7313,400——
2020-08-21$18.99$48.278,300——
2020-08-20$18.73$47.612,800——
2020-08-19$18.61$47.304,900——
2020-08-18$18.54$47.12700——
2020-08-17$18.56$47.177,600——
2020-08-14$18.90$48.041,200——
2020-08-13$18.79$47.763,900——
2020-08-12$18.98$48.2410,400——
2020-08-11$18.68$47.487,500——
2020-08-10$18.79$47.769,400——
2020-08-07$18.86$47.943,800——
2020-08-06$18.45$46.905,400——
2020-08-05$18.30$46.516,100——
2020-08-04$18.25$46.393,800——
2020-08-03$18.25$46.3912,900——
2020-07-31$18.16$46.164,500——
2020-07-30$18.25$46.394,300——
2020-07-29$18.67$47.452,200——
2020-07-28$18.77$47.717,100——
2020-07-27$18.35$46.6413,900——
2020-07-24$19.20$48.8011,300——
2020-07-23$19.90$49.7712,300——
2020-07-22$19.58$48.976,200——
2020-07-21$19.43$48.5910,200——
2020-07-20$19.22$48.0726,900——
2020-07-17$18.68$46.726,000——
2020-07-16$18.67$46.693,600——
2020-07-15$18.50$46.2717,800——
2020-07-14$17.32$43.324,300——
2020-07-13$17.37$43.442,700——
2020-07-10$17.08$42.719,800——
2020-07-09$17.20$43.0215,300——
2020-07-08$17.60$44.0216,900——
2020-07-07$17.55$43.8911,200——
2020-07-06$18.76$46.922,400——
2020-07-02$18.35$45.8910,400——
2020-07-01$19.00$47.523,200——
2020-06-30$18.72$46.823,100——
2020-06-29$18.99$47.4929,300——
2020-06-26$17.71$44.29422,600——
2020-06-25$17.70$44.2750,600——
2020-06-24$17.54$43.8730,200——
2020-06-23$17.58$43.9735,500——
2020-06-22$17.95$44.8932,300——
2020-06-19$17.85$44.6436,900——
2020-06-18$17.69$44.2419,000——
2020-06-17$18.26$45.6718,300——
2020-06-16$18.36$45.9220,200——
2020-06-15$19.26$48.1716,500——
2020-06-12$18.30$45.7737,400——
2020-06-11$19.47$48.6918,300——
2020-06-10$20.14$50.3713,900——
2020-06-09$21.20$53.0224,400——
2020-06-08$21.31$53.2933,300——
2020-06-05$20.06$50.1715,200——
2020-06-04$19.35$48.3915,000——
2020-06-03$19.01$47.5412,000——
2020-06-02$18.50$46.2718,300——
2020-06-01$18.99$47.4911,700——
2020-05-29$19.60$49.027,000——
2020-05-28$20.01$50.044,100——
2020-05-27$19.75$49.398,000——
2020-05-26$19.75$49.398,000——
2020-05-22$19.16$47.9218,500——
2020-05-21$17.77$44.446,300——
2020-05-20$18.47$46.198,900——
2020-05-19$18.50$46.276,400——
2020-05-18$20.97$52.446,800——
2020-05-15$18.98$47.474,500——
2020-05-14$18.80$47.0210,500——
2020-05-13$17.51$43.7916,200——
2020-05-12$18.51$46.298,100——
2020-05-11$20.42$51.077,800——
2020-05-08$20.52$51.326,400——
2020-05-07$20.94$52.376,000——
2020-05-06$19.30$48.278,500——
2020-05-05$21.00$52.526,200——
2020-05-04$21.50$53.773,500——
2020-05-01$22.00$55.027,900——
2020-04-30$24.03$60.102,800——
2020-04-29$27.57$68.958,800——
2020-04-28$24.10$60.273,300——
2020-04-27$24.20$60.524,700——
2020-04-24$22.49$56.242,200——
2020-04-23$23.31$57.503,800——
2020-04-22$23.13$57.053,000——
2020-04-21$22.03$54.344,900——
2020-04-20$22.70$55.995,900——
2020-04-17$25.98$64.083,700——
2020-04-16$24.09$59.428,800——
2020-04-15$25.76$63.546,300——
2020-04-14$25.38$62.603,400——
2020-04-13$24.10$59.447,200——
2020-04-09$27.63$68.156,300——
2020-04-08$26.94$66.455,400——
2020-04-07$26.28$64.824,200——
2020-04-06$27.17$67.027,100——
2020-04-03$21.13$52.127,300——
2020-04-02$21.54$53.136,400——
2020-04-01$20.49$50.546,200——
2020-03-31$22.50$55.504,700——
2020-03-30$22.22$54.814,700——
2020-03-27$20.55$50.693,900——
2020-03-26$22.50$55.5013,000——
2020-03-25$21.64$53.3810,200——
2020-03-24$20.34$50.177,900——
2020-03-23$19.16$47.266,600——
2020-03-20$21.53$53.1016,300——
2020-03-19$17.46$43.0728,200——
2020-03-18$19.62$48.396,300——
2020-03-17$22.48$55.4518,000——
2020-03-16$19.78$48.7911,500——
2020-03-13$20.99$51.7716,000——
2020-03-12$19.38$47.8011,100——
2020-03-11$26.30$64.874,600——
2020-03-10$28.98$71.483,300——
2020-03-09$28.22$69.614,500——
2020-03-06$28.60$70.542,000——
2020-03-05$28.90$71.284,300——
2020-03-04$29.49$72.746,100——
2020-03-03$29.37$72.4410,500——
2020-03-02$30.76$75.872,700——
2020-02-28$29.98$73.955,300——
2020-02-27$29.21$72.053,700——
2020-02-26$30.99$76.441,400——
2020-02-25$31.31$77.232,700——
2020-02-24$31.34$77.302,800——
2020-02-21$32.15$79.302,900——
2020-02-20$32.99$81.37900——
2020-02-19$33.03$81.471,600——
2020-02-18$33.14$81.74500——
2020-02-14$33.00$81.40700——
2020-02-13$33.20$81.891,400——
2020-02-12$33.34$82.239,000——
2020-02-11$33.72$83.172,500——
2020-02-10$33.84$83.476,000——
2020-02-07$33.81$83.391,400——
2020-02-06$34.25$84.484,700——
2020-02-05$34.46$85.001,600——
2020-02-04$34.22$84.412,100——
2020-02-03$33.68$83.074,100——
2020-01-31$33.62$82.932,400——
2020-01-30$34.82$85.88300——
2020-01-29$34.82$85.881,500——
2020-01-28$34.77$85.762,000——
2020-01-27$34.60$85.343,100——
2020-01-24$35.01$86.352,400——
2020-01-23$35.82$87.565,100——
2020-01-22$36.36$88.883,200——
2020-01-21$36.13$88.322,700——
2020-01-17$36.48$89.183,000——
2020-01-16$36.61$89.491,000——
2020-01-15$36.80$89.961,200——
2020-01-14$36.55$89.353,000——
2020-01-13$37.66$92.061,800——
2020-01-10$36.80$89.962,800——
2020-01-09$36.11$88.272,100——
2020-01-08$36.02$88.051,200——
2020-01-07$35.25$86.171,400——
2020-01-06$35.20$86.052,000——
2020-01-03$35.12$85.854,800——
2020-01-02$35.92$87.813,300——