NASDAQ:VABK | Historical Stock Price | Virginia National Bankshares Corp

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
1999-05-04 to 2026-09-04
Data captured

Stock Price Chart

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

$10.62$15.59$22.88$33.59$49.30$72.361999-05-042026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$24.22$24.221,691——
2004-12-30$24.02$24.02242——
2004-12-29$23.69$23.691,691——
2004-12-28$24.02$24.021,449——
2004-12-27$23.19$23.19242——
2004-12-23$22.86$22.86137,051——
2004-12-22$21.95$21.957,487——
2004-12-21$21.82$21.825,434——
2004-12-20$21.61$21.61845——
2004-12-17$21.61$21.611,208——
2004-12-16$21.82$21.823,260——
2004-12-15$21.53$21.531,208——
2004-12-14$21.74$21.74242——
2004-12-13$21.53$21.530——
2004-12-10$21.53$21.530——
2004-12-09$21.53$21.530——
2004-12-08$21.53$21.530——
2004-12-07$21.53$21.530——
2004-12-06$21.53$21.530——
2004-12-03$21.53$21.533,623——
2004-12-02$21.53$21.53242——
2004-12-01$21.45$21.450——
2004-11-30$21.45$21.4573,416——
2004-11-29$21.37$21.370——
2004-11-26$21.37$21.370——
2004-11-24$21.37$21.37242——
2004-11-23$21.33$21.330——
2004-11-22$21.33$21.330——
2004-11-19$21.33$21.330——
2004-11-18$21.33$21.332,415——
2004-11-17$21.53$21.53725——
2004-11-16$21.12$21.122,415——
2004-11-15$21.53$21.530——
2004-11-12$21.53$21.53845——
2004-11-11$21.53$21.530——
2004-11-10$21.53$21.530——
2004-11-09$21.53$21.53604——
2004-11-08$21.12$21.12604——
2004-11-05$21.04$21.04604——
2004-11-04$21.53$21.530——
2004-11-03$21.53$21.537,245——
2004-11-02$21.49$21.492,174——
2004-11-01$21.49$21.491,811——
2004-10-29$21.49$21.490——
2004-10-28$21.49$21.49483——
2004-10-27$21.49$21.490——
2004-10-26$21.49$21.492,657——
2004-10-25$20.79$20.79966——
2004-10-22$20.87$20.870——
2004-10-21$20.87$20.870——
2004-10-20$20.87$20.870——
2004-10-19$20.87$20.870——
2004-10-18$20.87$20.870——
2004-10-15$20.87$20.87604——
2004-10-14$21.45$21.450——
2004-10-13$21.45$21.450——
2004-10-12$21.45$21.450——
2004-10-11$21.45$21.450——
2004-10-08$21.45$21.450——
2004-10-07$21.45$21.450——
2004-10-06$21.45$21.450——
2004-10-05$21.45$21.456,038——
2004-10-04$21.37$21.370——
2004-10-01$21.37$21.370——
2004-09-30$21.37$21.370——
2004-09-29$21.37$21.370——
2004-09-28$21.37$21.375,555——
2004-09-27$21.04$21.041,328——
2004-09-24$21.12$21.120——
2004-09-23$21.12$21.12242——
2004-09-22$21.12$21.120——
2004-09-21$21.12$21.120——
2004-09-20$21.12$21.122,777——
2004-09-17$20.70$20.700——
2004-09-16$20.70$20.703,019——
2004-09-15$20.70$20.700——
2004-09-14$20.70$20.700——
2004-09-13$20.70$20.700——
2004-09-10$20.70$20.700——
2004-09-09$20.70$20.700——
2004-09-08$20.70$20.70483——
2004-09-07$20.70$20.700——
2004-09-03$20.70$20.700——
2004-09-02$20.70$20.700——
2004-09-01$20.70$20.700——
2004-08-31$20.70$20.700——
2004-08-30$20.70$20.700——
2004-08-27$20.70$20.700——
2004-08-26$20.70$20.700——
2004-08-25$20.70$20.700——
2004-08-24$20.70$20.700——
2004-08-23$20.70$20.700——
2004-08-20$20.70$20.700——
2004-08-19$20.70$20.700——
2004-08-18$20.70$20.70242——
2004-08-17$20.91$20.910——
2004-08-16$20.91$20.910——
2004-08-13$20.91$20.910——
2004-08-12$20.91$20.910——
2004-08-11$20.91$20.912,536——
2004-08-10$20.91$20.910——
2004-08-09$20.91$20.910——
2004-08-06$20.91$20.910——
2004-08-05$20.91$20.910——
2004-08-04$20.91$20.910——
2004-08-03$20.91$20.911,208——
2004-08-02$21.12$21.12242——
2004-07-30$21.53$21.530——
2004-07-29$21.53$21.530——
2004-07-28$21.53$21.530——
2004-07-27$21.53$21.532,898——
2004-07-26$20.33$20.33483——
2004-07-23$21.12$21.120——
2004-07-22$21.12$21.120——
2004-07-21$21.12$21.120——
2004-07-20$21.12$21.120——
2004-07-19$21.12$21.120——
2004-07-16$21.12$21.120——
2004-07-15$21.12$21.120——
2004-07-14$21.12$21.12725——
2004-07-13$20.70$20.70483——
2004-07-12$20.50$20.50725——
2004-07-09$20.50$20.500——
2004-07-08$20.50$20.500——
2004-07-07$20.50$20.500——
2004-07-06$20.50$20.500——
2004-07-02$20.50$20.502,294——
2004-07-01$20.50$20.50242——
2004-06-30$20.70$20.700——
2004-06-29$20.70$20.700——
2004-06-28$20.70$20.701,570——
2004-06-25$19.96$19.96725——
2004-06-24$20.04$20.04604——
2004-06-23$20.29$20.290——
2004-06-22$20.29$20.290——
2004-06-21$20.29$20.290——
2004-06-18$20.29$20.29483——
2004-06-17$20.12$20.120——
2004-06-16$20.12$20.126,038——
2004-06-15$22.30$22.300——
2004-06-14$22.30$22.303,985——
2004-06-10$22.98$22.980——
2004-06-09$22.98$22.980——
2004-06-08$22.98$22.9836,467——
2004-06-07$23.60$23.601,811——
2004-06-04$24.02$24.020——
2004-06-03$24.02$24.0223,184——
2004-06-02$23.19$23.19604——
2004-06-01$23.60$23.600——
2004-05-28$23.60$23.600——
2004-05-27$23.60$23.604,589——
2004-05-26$21.95$21.95362——
2004-05-25$21.95$21.95845——
2004-05-24$20.70$20.70483——
2004-05-21$20.29$20.29483——
2004-05-20$20.29$20.29483——
2004-05-19$19.88$19.881,449——
2004-05-18$19.67$19.670——
2004-05-17$19.67$19.67604——
2004-05-14$19.46$19.46604——
2004-05-13$19.46$19.460——
2004-05-12$19.46$19.460——
2004-05-11$19.46$19.460——
2004-05-10$19.46$19.46483——
2004-05-07$18.84$18.841,208——
2004-05-06$18.84$18.84121——
2004-05-05$18.63$18.630——
2004-05-04$18.63$18.630——
2004-05-03$18.63$18.630——
2004-04-30$18.63$18.630——
2004-04-29$18.63$18.63483——
2004-04-28$19.46$19.460——
2004-04-27$19.46$19.461,570——
2004-04-26$19.79$19.79121——
2004-04-23$18.63$18.630——
2004-04-22$18.63$18.634,830——
2004-04-21$19.05$19.050——
2004-04-20$19.05$19.050——
2004-04-19$19.05$19.05242——
2004-04-16$17.72$17.720——
2004-04-15$17.72$17.720——
2004-04-14$17.72$17.72242——
2004-04-13$17.72$17.722,415——
2004-04-12$17.72$17.72483——
2004-04-08$17.72$17.720——
2004-04-07$17.72$17.720——
2004-04-06$17.72$17.72483——
2004-04-05$16.77$16.77242——
2004-04-02$16.77$16.770——
2004-04-01$16.77$16.770——
2004-03-31$16.77$16.77483——
2004-03-30$17.18$17.181,328——
2004-03-29$16.56$16.560——
2004-03-26$16.56$16.56483——
2004-03-25$16.56$16.560——
2004-03-24$16.56$16.560——
2004-03-23$16.56$16.56121——
2004-03-22$16.36$16.360——
2004-03-19$16.36$16.360——
2004-03-18$16.36$16.360——
2004-03-17$16.36$16.360——
2004-03-16$16.36$16.362,174——
2004-03-15$16.56$16.561,208——
2004-03-12$16.56$16.562,657——
2004-03-11$16.56$16.56845——
2004-03-10$16.56$16.561,811——
2004-03-09$16.77$16.772,174——
2004-03-08$17.18$17.18121——
2004-03-05$16.15$16.15121——
2004-03-04$16.77$16.77966——
2004-03-03$16.40$16.400——
2004-03-02$16.40$16.40242——
2004-03-01$16.77$16.770——
2004-02-27$16.77$16.77242——
2004-02-26$16.56$16.560——
2004-02-25$16.56$16.560——
2004-02-24$16.56$16.56966——
2004-02-23$17.06$17.060——
2004-02-20$17.06$17.060——
2004-02-19$17.06$17.060——
2004-02-18$17.06$17.06242——
2004-02-17$17.06$17.061,932——
2004-02-13$17.04$17.040——
2004-02-12$17.04$17.044,347——
2004-02-11$16.02$16.02604——
2004-02-10$15.53$15.53604——
2004-02-09$15.82$15.820——
2004-02-06$15.82$15.823,623——
2004-02-05$15.73$15.733,019——
2004-02-04$15.53$15.530——
2004-02-03$15.53$15.530——
2004-02-02$15.53$15.530——
2004-01-30$15.53$15.530——
2004-01-29$15.53$15.531,087——
2004-01-28$15.53$15.530——
2004-01-27$15.53$15.530——
2004-01-26$15.53$15.531,208——
2004-01-23$15.90$15.903,019——
2004-01-22$15.73$15.730——
2004-01-21$15.73$15.730——
2004-01-20$15.73$15.73725——
2004-01-16$16.15$16.150——
2004-01-15$16.15$16.150——
2004-01-14$16.15$16.150——
2004-01-13$16.15$16.15242——
2004-01-12$16.15$16.15604——
2004-01-09$15.73$15.730——
2004-01-08$15.73$15.730——
2004-01-07$15.73$15.730——
2004-01-06$15.73$15.730——
2004-01-05$15.73$15.731,208——
2004-01-02$15.73$15.73604——