NASDAQ:CHCO | Historical Stock Price | CITY HOLDING CO

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
1987-06-26 to 2026-09-04
Data captured

Stock Price Chart

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

$5.46$13.40$32.86$80.59$197.64$484.741987-06-262026-08-27

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$34.85$73.0828,100——
2012-12-28$34.16$71.6315,300——
2012-12-27$34.32$71.9618,800——
2012-12-26$34.40$72.1327,900——
2012-12-24$34.71$72.7816,500——
2012-12-21$34.92$73.22171,000——
2012-12-20$35.71$74.8838,800——
2012-12-19$35.28$73.9823,100——
2012-12-18$35.07$73.5440,100——
2012-12-17$34.60$72.5523,200——
2012-12-14$33.75$70.7720,200——
2012-12-13$33.83$70.9430,500——
2012-12-12$34.08$71.4632,000——
2012-12-11$34.40$72.1325,300——
2012-12-10$33.95$71.1940,000——
2012-12-07$33.64$70.5417,500——
2012-12-06$33.65$70.5616,100——
2012-12-05$33.70$70.6619,200——
2012-12-04$33.59$70.4321,000——
2012-12-03$33.60$70.4525,100——
2012-11-30$33.60$70.4554,200——
2012-11-29$33.78$70.8340,800——
2012-11-28$33.32$69.8739,900——
2012-11-27$33.23$69.6839,900——
2012-11-26$33.53$70.3131,500——
2012-11-23$33.58$70.4114,600——
2012-11-21$32.84$68.8613,500——
2012-11-20$32.85$68.8817,000——
2012-11-19$32.65$68.4658,100——
2012-11-16$31.84$66.7647,600——
2012-11-15$31.78$66.6456,100——
2012-11-14$31.81$66.7031,300——
2012-11-13$32.47$68.0915,700——
2012-11-12$32.86$68.9016,300——
2012-11-09$33.11$69.4321,600——
2012-11-08$33.29$69.8035,400——
2012-11-07$33.90$71.0863,100——
2012-11-06$35.49$74.4254,000——
2012-11-05$34.64$72.6424,900——
2012-11-02$34.73$72.8251,500——
2012-11-01$34.94$73.2640,500——
2012-10-31$35.12$73.6433,900——
2012-10-26$34.64$72.6425,200——
2012-10-25$34.81$72.9928,400——
2012-10-24$34.22$71.7530,700——
2012-10-23$34.19$71.6954,600——
2012-10-22$34.31$71.9418,500——
2012-10-19$34.45$72.2444,500——
2012-10-18$34.60$72.5557,200——
2012-10-17$34.71$72.7840,000——
2012-10-16$34.56$72.4746,600——
2012-10-15$34.63$72.6130,800——
2012-10-12$34.74$72.8544,000——
2012-10-11$35.46$74.3531,800——
2012-10-10$35.64$74.0038,700——
2012-10-09$35.73$74.1926,400——
2012-10-08$36.20$75.1624,100——
2012-10-05$36.45$75.6827,900——
2012-10-04$36.35$75.4741,200——
2012-10-03$36.00$74.7534,100——
2012-10-02$36.14$75.0436,900——
2012-10-01$35.92$74.5834,100——
2012-09-28$35.84$74.4169,200——
2012-09-27$36.04$74.8330,600——
2012-09-26$35.83$74.3943,500——
2012-09-25$36.11$74.9778,800——
2012-09-24$35.86$74.4651,200——
2012-09-21$35.42$73.54170,600——
2012-09-20$35.70$74.1247,900——
2012-09-19$36.26$75.2935,800——
2012-09-18$36.43$75.6438,100——
2012-09-17$35.69$74.1031,500——
2012-09-14$36.12$75.0047,800——
2012-09-13$35.61$73.9446,000——
2012-09-12$35.08$72.8454,600——
2012-09-11$35.43$73.5621,800——
2012-09-10$35.33$73.3524,900——
2012-09-07$35.63$73.9845,000——
2012-09-06$35.11$72.9025,600——
2012-09-05$34.41$71.4446,000——
2012-09-04$34.45$71.5355,100——
2012-08-31$34.12$70.8448,400——
2012-08-30$33.92$70.4355,300——
2012-08-29$34.11$70.8230,800——
2012-08-28$33.74$70.0524,800——
2012-08-27$33.40$69.3530,200——
2012-08-24$33.30$69.1429,600——
2012-08-23$33.05$68.6234,600——
2012-08-22$33.38$69.3116,400——
2012-08-21$33.74$70.0530,600——
2012-08-20$33.72$70.0121,300——
2012-08-17$33.59$69.7439,000——
2012-08-16$33.41$69.3750,400——
2012-08-15$33.38$69.3146,500——
2012-08-14$33.40$69.3559,600——
2012-08-13$33.26$69.0627,000——
2012-08-10$33.09$68.7022,100——
2012-08-09$33.10$68.7235,100——
2012-08-08$33.13$68.7951,000——
2012-08-07$32.93$68.3746,000——
2012-08-06$33.04$68.6040,200——
2012-08-03$33.40$69.3537,900——
2012-08-02$32.37$67.2149,900——
2012-08-01$32.66$67.8181,200——
2012-07-31$33.05$68.6270,900——
2012-07-30$33.01$68.5445,300——
2012-07-27$34.22$71.0530,500——
2012-07-26$33.41$69.3734,200——
2012-07-25$33.14$68.8117,800——
2012-07-24$33.04$68.6034,700——
2012-07-23$32.74$67.9838,700——
2012-07-20$33.76$70.1036,900——
2012-07-19$33.88$70.3418,900——
2012-07-18$34.70$72.0529,200——
2012-07-17$34.75$72.1525,700——
2012-07-16$34.53$71.6921,400——
2012-07-13$34.86$72.3831,400——
2012-07-12$34.21$71.0349,300——
2012-07-11$34.00$70.5939,500——
2012-07-10$34.31$70.5170,100——
2012-07-09$34.11$70.1060,400——
2012-07-06$34.08$70.0414,900——
2012-07-05$34.20$70.2852,200——
2012-07-03$34.14$70.1613,400——
2012-07-02$33.80$69.4648,200——
2012-06-29$33.69$69.2436,800——
2012-06-28$33.10$68.0238,200——
2012-06-27$32.49$66.7741,600——
2012-06-26$32.07$65.9164,100——
2012-06-25$32.14$66.0534,100——
2012-06-22$32.46$66.7184,800——
2012-06-21$31.65$65.0451,100——
2012-06-20$32.36$66.5015,800——
2012-06-19$32.44$66.6764,000——
2012-06-18$32.19$66.1534,800——
2012-06-15$32.42$66.6388,200——
2012-06-14$31.77$65.2934,700——
2012-06-13$31.34$64.4133,000——
2012-06-12$31.85$65.4538,200——
2012-06-11$31.73$65.2156,200——
2012-06-08$32.20$66.1731,300——
2012-06-07$32.07$65.9160,100——
2012-06-06$31.80$65.3554,100——
2012-06-05$30.96$63.6348,800——
2012-06-04$31.07$63.8546,900——
2012-06-01$31.30$64.3283,000——
2012-05-31$32.18$66.1371,400——
2012-05-30$31.96$65.6865,500——
2012-05-29$32.81$67.4337,600——
2012-05-25$32.88$67.5752,800——
2012-05-24$32.88$67.5748,000——
2012-05-23$32.29$66.3656,000——
2012-05-22$32.56$66.9152,000——
2012-05-21$32.54$66.8742,500——
2012-05-18$32.38$66.5462,900——
2012-05-17$32.50$66.7950,700——
2012-05-16$32.99$67.8027,400——
2012-05-15$33.19$68.2131,000——
2012-05-14$33.05$67.9245,900——
2012-05-11$33.47$68.7835,200——
2012-05-10$33.75$69.3644,000——
2012-05-09$33.57$68.9932,000——
2012-05-08$34.11$70.1046,800——
2012-05-07$33.84$69.5442,000——
2012-05-04$33.53$68.9166,300——
2012-05-03$33.93$69.73108,300——
2012-05-02$33.44$68.7296,000——
2012-05-01$32.98$67.78168,000——
2012-04-30$33.35$68.5460,000——
2012-04-27$34.00$69.8760,700——
2012-04-26$33.73$69.3231,900——
2012-04-25$33.68$69.2276,400——
2012-04-24$33.42$68.68130,000——
2012-04-23$32.84$67.4947,200——
2012-04-20$33.35$68.5450,100——
2012-04-19$32.49$66.7740,700——
2012-04-18$32.71$67.2236,900——
2012-04-17$33.31$68.4636,800——
2012-04-16$32.95$67.7243,700——
2012-04-13$32.72$67.2446,000——
2012-04-12$34.00$69.8798,700——
2012-04-11$33.70$69.2648,200——
2012-04-10$33.48$68.0980,500——
2012-04-09$33.84$68.8244,600——
2012-04-05$34.57$70.3030,600——
2012-04-04$34.55$70.2628,000——
2012-04-03$35.16$71.5032,100——
2012-04-02$35.62$72.4497,400——
2012-03-30$34.74$70.6558,200——
2012-03-29$35.26$71.7116,600——
2012-03-28$35.39$71.9733,600——
2012-03-27$35.19$71.5623,500——
2012-03-26$35.59$72.3838,100——
2012-03-23$34.66$70.4865,100——
2012-03-22$34.46$70.0824,500——
2012-03-21$35.10$71.3819,800——
2012-03-20$35.48$72.1524,100——
2012-03-19$35.74$72.6847,900——
2012-03-16$35.57$72.34195,200——
2012-03-15$35.49$72.1750,700——
2012-03-14$35.41$72.0158,600——
2012-03-13$35.42$72.0339,800——
2012-03-12$34.42$70.0041,100——
2012-03-09$34.61$70.3849,600——
2012-03-08$33.72$68.5732,400——
2012-03-07$33.23$67.5833,600——
2012-03-06$32.59$66.2840,800——
2012-03-05$33.42$67.9632,700——
2012-03-02$32.95$67.0153,000——
2012-03-01$34.10$69.3542,800——
2012-02-29$34.27$69.6954,100——
2012-02-28$34.86$70.8946,800——
2012-02-27$35.07$71.3248,100——
2012-02-24$34.76$70.6928,400——
2012-02-23$35.41$72.0131,700——
2012-02-22$34.40$69.9638,400——
2012-02-21$35.62$72.4432,200——
2012-02-17$36.23$73.6832,800——
2012-02-16$36.21$73.6444,700——
2012-02-15$35.08$71.3438,400——
2012-02-14$35.52$72.2323,100——
2012-02-13$36.00$73.2124,800——
2012-02-10$35.24$71.6697,800——
2012-02-09$36.16$73.5416,200——
2012-02-08$36.79$74.8231,500——
2012-02-07$36.49$74.2151,600——
2012-02-06$36.48$74.1934,300——
2012-02-03$37.16$75.57102,500——
2012-02-02$36.24$73.7064,900——
2012-02-01$36.02$73.25104,300——
2012-01-31$35.53$72.2554,100——
2012-01-30$35.71$72.6225,500——
2012-01-27$35.71$72.6237,100——
2012-01-26$35.65$72.5063,300——
2012-01-25$36.73$74.6987,100——
2012-01-24$36.23$73.6860,200——
2012-01-23$35.86$72.9326,100——
2012-01-20$36.06$73.3350,700——
2012-01-19$35.48$72.1541,200——
2012-01-18$35.50$72.1943,700——
2012-01-17$35.35$71.8998,500——
2012-01-13$35.87$72.9523,700——
2012-01-12$36.11$73.4340,400——
2012-01-11$35.59$72.3848,800——
2012-01-10$35.67$71.8379,600——
2012-01-09$35.64$71.7735,000——
2012-01-06$35.08$70.6441,400——
2012-01-05$35.40$71.2857,600——
2012-01-04$34.83$70.1424,600——
2012-01-03$34.82$70.1255,300——