NYSE:CBU | Historical Stock Price | COMMUNITY FINANCIAL SYSTEM, 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
1985-11-26 to 2026-09-04
Data captured

Stock Price Chart

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

$1.78$4.83$13.12$35.62$96.67$262.371985-11-262026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.36$66.19156,800——
2012-12-28$26.91$65.1095,400——
2012-12-27$27.08$65.51132,800——
2012-12-26$27.07$65.49100,100——
2012-12-24$27.28$66.0036,200——
2012-12-21$27.38$66.24539,700——
2012-12-20$27.62$66.82105,200——
2012-12-19$27.38$66.24106,700——
2012-12-18$27.44$66.38123,200——
2012-12-17$26.96$65.22159,300——
2012-12-14$26.25$63.50150,100——
2012-12-13$26.40$63.87187,000——
2012-12-12$26.89$65.05111,300——
2012-12-11$27.48$65.8389,400——
2012-12-10$27.30$65.4083,600——
2012-12-07$27.18$65.1171,200——
2012-12-06$27.39$65.61174,700——
2012-12-05$27.21$65.18140,600——
2012-12-04$26.97$64.61194,400——
2012-12-03$27.14$65.01137,000——
2012-11-30$26.88$64.39243,100——
2012-11-29$27.06$64.82118,900——
2012-11-28$26.81$64.2298,900——
2012-11-27$26.73$64.03110,200——
2012-11-26$27.07$64.84105,200——
2012-11-23$26.90$64.4457,200——
2012-11-21$26.41$63.2647,800——
2012-11-20$26.39$63.2283,600——
2012-11-19$26.34$63.10120,400——
2012-11-16$25.94$62.14187,000——
2012-11-15$25.82$61.85151,500——
2012-11-14$25.66$61.47124,900——
2012-11-13$26.02$62.3352,700——
2012-11-12$26.33$63.0744,200——
2012-11-09$26.31$63.0275,100——
2012-11-08$26.29$62.98150,100——
2012-11-07$26.48$63.43129,500——
2012-11-06$27.50$65.8759,300——
2012-11-05$27.08$64.8789,200——
2012-11-02$27.09$64.89124,700——
2012-11-01$27.74$66.45129,300——
2012-10-31$27.59$66.09108,600——
2012-10-26$27.42$65.68114,100——
2012-10-25$27.48$65.83114,900——
2012-10-24$27.57$66.0489,300——
2012-10-23$27.44$65.73159,200——
2012-10-22$27.48$65.83146,500——
2012-10-19$27.22$65.20127,200——
2012-10-18$27.27$65.32123,200——
2012-10-17$27.60$66.11100,900——
2012-10-16$27.27$65.32150,100——
2012-10-15$27.66$66.26148,800——
2012-10-12$27.50$65.87198,500——
2012-10-11$28.44$68.13104,100——
2012-10-10$28.38$67.98159,500——
2012-10-09$28.21$67.58165,600——
2012-10-08$28.25$67.6795,600——
2012-10-05$28.41$68.0586,000——
2012-10-04$28.41$68.05199,800——
2012-10-03$28.10$67.31169,100——
2012-10-02$28.08$67.26129,300——
2012-10-01$28.19$67.53133,200——
2012-09-28$28.19$67.53177,900——
2012-09-27$28.62$68.56174,200——
2012-09-26$28.54$68.37177,000——
2012-09-25$28.70$68.75219,400——
2012-09-24$29.02$69.52140,700——
2012-09-21$28.78$68.94549,500——
2012-09-20$28.76$68.89144,700——
2012-09-19$28.81$69.01165,400——
2012-09-18$28.88$69.18161,500——
2012-09-17$28.82$69.04152,700——
2012-09-14$29.30$70.19328,000——
2012-09-13$28.95$69.35284,500——
2012-09-12$28.64$68.61142,800——
2012-09-11$28.73$68.17181,600——
2012-09-10$28.67$68.03112,000——
2012-09-07$28.99$68.7994,000——
2012-09-06$28.80$68.34143,400——
2012-09-05$28.33$67.23109,900——
2012-09-04$28.42$67.44116,600——
2012-08-31$28.04$66.54112,900——
2012-08-30$28.17$66.8583,400——
2012-08-29$28.50$67.6387,200——
2012-08-28$28.27$67.08137,200——
2012-08-27$27.98$66.39147,400——
2012-08-24$27.77$65.90187,500——
2012-08-23$27.71$65.75134,800——
2012-08-22$28.11$66.70141,900——
2012-08-21$28.36$67.30100,500——
2012-08-20$28.33$67.23121,600——
2012-08-17$28.27$67.08102,100——
2012-08-16$28.01$66.47105,900——
2012-08-15$27.82$66.02104,200——
2012-08-14$27.54$65.35105,900——
2012-08-13$27.53$65.33100,400——
2012-08-10$27.56$65.4075,800——
2012-08-09$27.58$65.4580,500——
2012-08-08$27.75$65.85130,300——
2012-08-07$27.83$66.04115,700——
2012-08-06$27.75$65.8596,600——
2012-08-03$27.78$65.92154,200——
2012-08-02$26.81$63.62132,400——
2012-08-01$26.96$63.97116,100——
2012-07-31$27.51$65.28147,400——
2012-07-30$27.52$65.30112,000——
2012-07-27$27.64$65.59194,900——
2012-07-26$27.03$64.14115,800——
2012-07-25$26.86$63.7499,300——
2012-07-24$26.54$62.98120,400——
2012-07-23$26.64$63.21140,300——
2012-07-20$26.89$63.81124,300——
2012-07-19$27.19$64.52163,000——
2012-07-18$27.58$65.45108,900——
2012-07-17$27.67$65.6696,900——
2012-07-16$27.44$65.1177,800——
2012-07-13$27.69$65.71115,700——
2012-07-12$27.05$64.19123,900——
2012-07-11$27.11$64.33120,800——
2012-07-10$27.25$64.66166,300——
2012-07-09$27.00$64.07168,100——
2012-07-06$27.22$64.59119,100——
2012-07-05$27.27$64.71101,800——
2012-07-03$27.34$64.88107,300——
2012-07-02$27.38$64.97143,500——
2012-06-29$27.12$64.35212,200——
2012-06-28$26.58$63.07215,300——
2012-06-27$26.63$63.1998,300——
2012-06-26$26.05$61.81102,600——
2012-06-25$25.91$61.48160,100——
2012-06-22$26.16$62.08261,800——
2012-06-21$25.90$61.46151,900——
2012-06-20$26.47$62.8181,500——
2012-06-19$26.63$63.19124,800——
2012-06-18$26.11$61.96120,300——
2012-06-15$26.21$62.19333,600——
2012-06-14$26.18$62.1296,900——
2012-06-13$25.97$61.63134,600——
2012-06-12$26.30$61.79154,500——
2012-06-11$25.99$61.06154,600——
2012-06-08$26.59$62.47105,000——
2012-06-07$26.27$61.72124,200——
2012-06-06$26.16$61.46196,200——
2012-06-05$25.55$60.03177,100——
2012-06-04$25.64$60.24169,100——
2012-06-01$25.67$60.31156,100——
2012-05-31$26.61$62.52135,400——
2012-05-30$26.49$62.24114,900——
2012-05-29$26.94$63.2977,400——
2012-05-25$26.77$62.90120,300——
2012-05-24$27.10$63.67120,300——
2012-05-23$26.79$62.94107,000——
2012-05-22$26.68$62.68176,000——
2012-05-21$26.61$62.52147,600——
2012-05-18$26.40$62.03232,900——
2012-05-17$26.38$61.98298,600——
2012-05-16$26.70$62.73200,400——
2012-05-15$26.97$63.37186,000——
2012-05-14$26.99$63.41173,000——
2012-05-11$27.38$64.33325,200——
2012-05-10$27.95$65.67247,400——
2012-05-09$27.63$64.92275,000——
2012-05-08$28.32$66.54446,300——
2012-05-07$27.81$65.34197,000——
2012-05-04$27.52$64.66181,000——
2012-05-03$27.83$65.39150,800——
2012-05-02$28.00$65.79202,000——
2012-05-01$27.96$65.69325,100——
2012-04-30$28.12$66.07178,000——
2012-04-27$28.68$67.38204,100——
2012-04-26$28.29$66.47268,200——
2012-04-25$28.10$66.02326,000——
2012-04-24$28.64$67.29182,500——
2012-04-23$28.22$66.30160,500——
2012-04-20$28.58$67.15166,900——
2012-04-19$28.28$66.44201,300——
2012-04-18$28.27$66.42140,200——
2012-04-17$28.56$67.10183,800——
2012-04-16$28.00$65.79111,600——
2012-04-13$27.69$65.06216,200——
2012-04-12$28.36$66.63338,200——
2012-04-11$28.02$65.83262,600——
2012-04-10$27.66$64.99281,800——
2012-04-09$28.06$65.93201,200——
2012-04-05$28.54$67.05133,200——
2012-04-04$28.72$67.48163,200——
2012-04-03$29.18$68.56212,300——
2012-04-02$29.38$69.03271,900——
2012-03-30$28.78$67.62210,100——
2012-03-29$28.98$68.09172,000——
2012-03-28$29.13$68.44183,700——
2012-03-27$29.03$68.21254,900——
2012-03-26$29.02$68.18266,300——
2012-03-23$28.51$66.98252,000——
2012-03-22$28.66$67.34476,600——
2012-03-21$28.78$67.62281,000——
2012-03-20$28.78$67.62280,800——
2012-03-19$28.89$67.88368,600——
2012-03-16$28.34$66.58411,700——
2012-03-15$28.35$66.61232,000——
2012-03-14$27.71$65.10184,200——
2012-03-13$27.77$65.24207,000——
2012-03-12$27.21$63.32204,400——
2012-03-09$27.27$63.46174,400——
2012-03-08$26.98$62.78126,300——
2012-03-07$26.71$62.15159,100——
2012-03-06$26.36$61.34197,100——
2012-03-05$26.73$62.20204,400——
2012-03-02$26.55$61.78352,600——
2012-03-01$27.44$63.85182,000——
2012-02-29$27.32$63.57344,000——
2012-02-28$27.62$64.27157,300——
2012-02-27$27.74$64.55263,800——
2012-02-24$27.71$64.48114,500——
2012-02-23$28.13$65.46130,500——
2012-02-22$27.55$64.11158,500——
2012-02-21$28.32$65.90269,400——
2012-02-17$28.23$65.69153,900——
2012-02-16$28.46$66.23154,900——
2012-02-15$27.77$64.62182,300——
2012-02-14$27.97$65.09153,400——
2012-02-13$28.15$65.51104,700——
2012-02-10$27.74$64.55129,300——
2012-02-09$28.30$65.85131,800——
2012-02-08$28.41$66.11148,500——
2012-02-07$28.42$66.13132,700——
2012-02-06$28.51$66.34247,700——
2012-02-03$28.80$67.02229,200——
2012-02-02$28.43$66.16214,800——
2012-02-01$28.32$65.90459,500——
2012-01-31$27.36$63.67267,900——
2012-01-30$27.32$63.57258,300——
2012-01-27$27.46$63.90270,800——
2012-01-26$27.23$63.36480,400——
2012-01-25$27.71$64.48503,100——
2012-01-24$28.15$65.511,559,700——
2012-01-23$28.36$65.99397,000——
2012-01-20$28.35$65.97259,300——
2012-01-19$28.70$66.79133,600——
2012-01-18$28.67$66.72130,300——
2012-01-17$28.41$66.11182,700——
2012-01-13$28.24$65.7299,500——
2012-01-12$28.38$66.04176,200——
2012-01-11$28.22$65.67254,900——
2012-01-10$28.43$66.16348,000——
2012-01-09$28.43$66.16246,800——
2012-01-06$28.41$66.11229,000——
2012-01-05$28.73$66.86240,800——
2012-01-04$28.30$65.85228,700——
2012-01-03$28.28$65.81300,200——