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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$39.68$99.35120,700——
2013-12-30$39.69$99.37121,000——
2013-12-27$40.11$100.4392,700——
2013-12-26$40.27$100.83151,600——
2013-12-24$39.94$100.0059,500——
2013-12-23$40.00$100.15171,100——
2013-12-20$39.02$97.70313,200——
2013-12-19$38.52$96.4497,900——
2013-12-18$38.90$97.40144,000——
2013-12-17$38.31$95.9293,100——
2013-12-16$38.50$96.39108,900——
2013-12-13$37.68$94.34104,900——
2013-12-12$37.50$93.8986,000——
2013-12-11$37.47$93.1196,700——
2013-12-10$37.86$94.08113,400——
2013-12-09$38.32$95.23133,400——
2013-12-06$38.80$96.42108,500——
2013-12-05$37.96$94.3379,400——
2013-12-04$37.81$93.96105,900——
2013-12-03$37.64$93.54186,700——
2013-12-02$38.29$95.1589,600——
2013-11-29$38.86$96.5769,600——
2013-11-27$38.63$96.00192,600——
2013-11-26$38.42$95.48269,500——
2013-11-25$38.27$95.10127,400——
2013-11-22$37.89$94.16218,200——
2013-11-21$37.51$93.21147,700——
2013-11-20$36.57$90.8869,500——
2013-11-19$36.56$90.8578,000——
2013-11-18$36.75$91.3396,100——
2013-11-15$36.53$90.78121,000——
2013-11-14$36.74$91.3039,600——
2013-11-13$36.73$91.2859,100——
2013-11-12$36.43$90.5362,400——
2013-11-11$36.71$91.2383,900——
2013-11-08$37.24$92.54115,900——
2013-11-07$35.85$89.09167,700——
2013-11-06$36.13$89.7896,700——
2013-11-05$36.05$89.59124,200——
2013-11-04$36.19$89.93153,800——
2013-11-01$36.09$89.69177,000——
2013-10-31$36.31$90.2396,100——
2013-10-30$36.77$91.38129,500——
2013-10-29$36.91$91.72121,500——
2013-10-28$37.10$92.20137,700——
2013-10-25$36.78$91.40148,200——
2013-10-24$36.52$90.75153,900——
2013-10-23$36.14$89.81103,900——
2013-10-22$36.13$89.78103,900——
2013-10-21$35.94$89.31122,900——
2013-10-18$36.03$89.54130,200——
2013-10-17$35.65$88.59206,100——
2013-10-16$35.48$88.17174,000——
2013-10-15$35.22$87.5284,000——
2013-10-14$35.56$88.37102,600——
2013-10-11$35.32$87.77122,600——
2013-10-10$34.47$85.66116,000——
2013-10-09$33.51$83.27104,200——
2013-10-08$33.23$82.58111,000——
2013-10-07$33.43$83.08104,700——
2013-10-04$33.96$84.3941,500——
2013-10-03$33.82$84.0494,400——
2013-10-02$34.08$84.69115,500——
2013-10-01$34.60$85.98109,700——
2013-09-30$34.12$84.79163,600——
2013-09-27$33.85$84.1264,500——
2013-09-26$33.86$84.1484,400——
2013-09-25$33.76$83.9098,800——
2013-09-24$33.84$84.0993,700——
2013-09-23$33.64$83.60129,100——
2013-09-20$33.69$83.72347,600——
2013-09-19$33.16$82.40117,000——
2013-09-18$33.71$83.77126,900——
2013-09-17$33.85$84.1298,900——
2013-09-16$33.53$83.3289,000——
2013-09-13$33.48$83.2049,200——
2013-09-12$33.36$82.9072,100——
2013-09-11$33.91$83.57102,700——
2013-09-10$33.98$83.7483,500——
2013-09-09$33.61$82.8399,600——
2013-09-06$33.36$82.22112,000——
2013-09-05$33.66$82.9691,800——
2013-09-04$33.37$82.24182,900——
2013-09-03$33.34$82.17119,200——
2013-08-30$33.24$81.92152,100——
2013-08-29$33.85$83.4285,000——
2013-08-28$33.79$83.28152,500——
2013-08-27$33.70$83.05216,700——
2013-08-26$34.36$84.6857,000——
2013-08-23$34.71$85.5477,900——
2013-08-22$34.66$85.4283,500——
2013-08-21$34.05$83.9299,900——
2013-08-20$34.41$84.80129,800——
2013-08-19$33.76$83.2090,500——
2013-08-16$33.94$83.65150,000——
2013-08-15$33.92$83.60105,800——
2013-08-14$34.23$84.3687,400——
2013-08-13$34.17$84.2154,500——
2013-08-12$34.15$84.1690,500——
2013-08-09$34.08$83.99180,300——
2013-08-08$34.16$84.19121,500——
2013-08-07$33.96$83.70118,800——
2013-08-06$34.24$84.39241,700——
2013-08-05$34.63$85.35126,500——
2013-08-02$34.14$84.14112,100——
2013-08-01$34.14$84.14170,900——
2013-07-31$33.54$82.66150,000——
2013-07-30$33.35$82.19152,000——
2013-07-29$33.08$81.53146,400——
2013-07-26$33.18$81.77100,000——
2013-07-25$33.47$82.49225,800——
2013-07-24$33.27$81.99138,200——
2013-07-23$33.43$82.39142,500——
2013-07-22$33.24$81.9277,900——
2013-07-19$33.05$81.4581,600——
2013-07-18$32.88$81.03177,100——
2013-07-17$32.61$80.3775,000——
2013-07-16$32.41$79.88122,100——
2013-07-15$32.59$80.3286,800——
2013-07-12$32.17$79.28100,200——
2013-07-11$31.80$78.37123,400——
2013-07-10$32.34$79.70138,900——
2013-07-09$32.52$80.15176,300——
2013-07-08$32.41$79.88140,600——
2013-07-05$32.66$80.49210,300——
2013-07-03$31.63$77.9564,600——
2013-07-02$31.49$77.61134,400——
2013-07-01$31.12$76.70180,600——
2013-06-28$30.85$76.03248,100——
2013-06-27$30.60$75.41159,200——
2013-06-26$30.22$74.48187,600——
2013-06-25$30.11$74.21186,900——
2013-06-24$29.52$72.75135,300——
2013-06-21$29.63$73.02321,400——
2013-06-20$29.16$71.87168,400——
2013-06-19$29.15$71.8463,700——
2013-06-18$29.33$72.2894,800——
2013-06-17$28.89$71.2072,900——
2013-06-14$28.71$70.7678,400——
2013-06-13$29.35$72.33113,100——
2013-06-12$28.80$70.98143,400——
2013-06-11$29.37$71.72109,100——
2013-06-10$29.88$72.96118,700——
2013-06-07$29.60$72.28100,500——
2013-06-06$29.36$71.69153,800——
2013-06-05$29.17$71.23141,400——
2013-06-04$29.53$72.11132,700——
2013-06-03$29.74$72.62232,200——
2013-05-31$29.36$71.69120,700——
2013-05-30$29.72$72.5787,000——
2013-05-29$29.39$71.77105,100——
2013-05-28$29.85$72.89186,500——
2013-05-24$29.44$71.89110,000——
2013-05-23$29.12$71.11138,400——
2013-05-22$29.15$71.18114,900——
2013-05-21$29.66$72.43167,800——
2013-05-20$29.73$72.60100,000——
2013-05-17$29.63$72.35191,700——
2013-05-16$29.36$71.69180,800——
2013-05-15$29.35$71.67186,000——
2013-05-14$29.35$71.67188,100——
2013-05-13$29.14$71.1679,000——
2013-05-10$29.13$71.1383,200——
2013-05-09$28.96$70.72231,000——
2013-05-08$29.26$71.45117,100——
2013-05-07$29.43$71.86130,000——
2013-05-06$28.74$70.1890,900——
2013-05-03$28.52$69.64104,800——
2013-05-02$28.06$68.52118,100——
2013-05-01$27.64$67.49285,600——
2013-04-30$28.64$69.94154,100——
2013-04-29$28.76$70.23124,100——
2013-04-26$28.57$69.76122,000——
2013-04-25$28.75$70.20118,500——
2013-04-24$28.77$70.25223,900——
2013-04-23$28.98$70.77165,400——
2013-04-22$28.40$69.35105,000——
2013-04-19$28.44$69.4583,500——
2013-04-18$28.17$68.79107,700——
2013-04-17$28.13$68.69157,900——
2013-04-16$28.47$69.52131,700——
2013-04-15$28.09$68.59177,100——
2013-04-12$29.00$70.81118,700——
2013-04-11$29.18$71.25143,100——
2013-04-10$29.61$72.30139,600——
2013-04-09$29.14$71.16142,200——
2013-04-08$29.27$71.47135,800——
2013-04-05$29.01$70.84110,200——
2013-04-04$29.02$70.86122,100——
2013-04-03$28.59$69.81123,400——
2013-04-02$28.99$70.79114,400——
2013-04-01$29.20$71.30191,000——
2013-03-28$29.63$72.35156,600——
2013-03-27$29.63$72.35131,500——
2013-03-26$29.88$72.96144,800——
2013-03-25$29.72$72.5797,100——
2013-03-22$29.64$72.38115,500——
2013-03-21$29.59$72.26207,300——
2013-03-20$29.92$73.06106,500——
2013-03-19$29.79$72.74151,300——
2013-03-18$29.54$72.13240,600——
2013-03-15$29.70$72.52450,400——
2013-03-14$29.51$72.06163,500——
2013-03-13$29.16$71.21254,800——
2013-03-12$29.10$70.40187,700——
2013-03-11$29.09$70.38150,100——
2013-03-08$29.24$70.74193,300——
2013-03-07$29.29$70.8694,100——
2013-03-06$29.15$70.5277,100——
2013-03-05$28.93$69.99192,500——
2013-03-04$28.82$69.72184,800——
2013-03-01$28.84$69.77114,600——
2013-02-28$28.87$69.84143,000——
2013-02-27$28.75$69.5599,800——
2013-02-26$28.62$69.24162,800——
2013-02-25$28.32$68.51141,800——
2013-02-22$28.99$70.13100,600——
2013-02-21$28.65$69.31159,400——
2013-02-20$28.80$69.67207,700——
2013-02-19$29.29$70.86285,600——
2013-02-15$29.01$70.18269,200——
2013-02-14$28.79$69.65129,400——
2013-02-13$29.00$70.16228,200——
2013-02-12$29.20$70.6495,300——
2013-02-11$28.96$70.06110,400——
2013-02-08$28.92$69.9698,100——
2013-02-07$28.84$69.77134,100——
2013-02-06$28.89$69.89159,200——
2013-02-05$28.73$69.50145,500——
2013-02-04$28.50$68.95217,900——
2013-02-01$28.83$69.75370,400——
2013-01-31$28.40$68.71319,600——
2013-01-30$28.56$69.09211,200——
2013-01-29$28.85$69.79207,300——
2013-01-28$28.75$69.55236,800——
2013-01-25$28.55$69.07311,300——
2013-01-24$28.42$68.75274,500——
2013-01-23$28.24$68.32186,700——
2013-01-22$28.78$69.63209,600——
2013-01-18$28.49$68.92204,000——
2013-01-17$28.29$68.4498,500——
2013-01-16$27.90$67.50155,800——
2013-01-15$28.11$68.00100,400——
2013-01-14$27.89$67.47164,200——
2013-01-11$27.60$66.77348,500——
2013-01-10$28.09$67.96136,800——
2013-01-09$28.15$68.10111,300——
2013-01-08$28.17$68.15115,900——
2013-01-07$28.23$68.29144,200——
2013-01-04$28.54$69.04160,600——
2013-01-03$28.57$69.12222,200——
2013-01-02$28.35$68.58255,700——