NASDAQ:CTBI | Historical Stock Price | COMMUNITY TRUST BANCORP INC /KY/

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
1987-12-29 to 2026-09-04
Data captured

Stock Price Chart

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

$4.77$11.06$25.64$59.48$137.95$319.961987-12-292026-08-27

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$29.80$71.4656,760——
2012-12-28$28.86$69.2217,710——
2012-12-27$29.19$70.0022,330——
2012-12-26$29.21$70.0412,650——
2012-12-24$29.05$69.6728,160——
2012-12-21$29.26$70.17125,730——
2012-12-20$29.45$70.6135,750——
2012-12-19$29.31$70.2847,630——
2012-12-18$29.85$71.5944,330——
2012-12-17$29.15$69.9127,500——
2012-12-14$28.72$68.8720,020——
2012-12-13$28.70$68.8224,750——
2012-12-12$28.87$69.2429,480——
2012-12-11$29.49$70.0334,430——
2012-12-10$29.37$69.7510,340——
2012-12-07$29.48$70.0142,790——
2012-12-06$29.42$69.8616,500——
2012-12-05$29.56$70.2129,480——
2012-12-04$29.39$69.8089,980——
2012-12-03$29.58$70.2548,180——
2012-11-30$29.76$70.6853,790——
2012-11-29$29.78$70.7219,470——
2012-11-28$29.13$69.1731,020——
2012-11-27$29.50$70.0532,010——
2012-11-26$29.22$69.3933,330——
2012-11-23$28.85$68.5022,880——
2012-11-21$28.74$68.249,130——
2012-11-20$28.71$68.1866,110——
2012-11-19$28.49$67.6637,290——
2012-11-16$28.09$66.7163,360——
2012-11-15$27.01$64.1468,090——
2012-11-14$27.66$65.6940,480——
2012-11-13$28.25$67.1018,590——
2012-11-12$28.53$67.7419,910——
2012-11-09$28.36$67.3651,810——
2012-11-08$28.17$66.9080,300——
2012-11-07$29.10$69.1068,750——
2012-11-06$30.39$72.1742,020——
2012-11-05$30.44$72.2842,240——
2012-11-02$30.65$72.8056,100——
2012-11-01$30.76$73.0643,010——
2012-10-31$30.84$73.2333,770——
2012-10-26$30.90$73.3835,200——
2012-10-25$30.95$73.5116,830——
2012-10-24$30.69$72.8818,480——
2012-10-23$30.78$73.1051,040——
2012-10-22$30.48$72.3927,720——
2012-10-19$30.46$72.3449,500——
2012-10-18$31.02$73.6655,990——
2012-10-17$31.36$74.4835,090——
2012-10-16$32.17$76.4029,920——
2012-10-15$32.09$76.2119,690——
2012-10-12$32.24$76.5524,750——
2012-10-11$32.58$77.3712,320——
2012-10-10$32.59$77.3917,600——
2012-10-09$32.26$76.6231,790——
2012-10-08$32.81$77.9117,270——
2012-10-05$32.66$77.5717,710——
2012-10-04$32.38$76.9034,320——
2012-10-03$32.07$76.1627,610——
2012-10-02$32.28$76.6626,950——
2012-10-01$32.44$77.0324,310——
2012-09-28$32.31$76.7315,620——
2012-09-27$32.74$77.7424,310——
2012-09-26$32.86$78.0433,330——
2012-09-25$32.55$77.2950,930——
2012-09-24$33.15$78.7138,830——
2012-09-21$32.70$77.6569,300——
2012-09-20$32.37$76.8887,340——
2012-09-19$32.21$76.4926,070——
2012-09-18$32.44$77.0318,150——
2012-09-17$32.06$76.1413,310——
2012-09-14$32.14$76.3253,680——
2012-09-13$32.13$76.2937,620——
2012-09-12$31.33$74.3921,670——
2012-09-11$31.59$74.3416,280——
2012-09-10$31.46$74.0413,640——
2012-09-07$31.80$74.8332,450——
2012-09-06$32.06$75.4530,910——
2012-09-05$31.46$74.0431,130——
2012-09-04$31.53$74.1954,010——
2012-08-31$31.26$73.5733,440——
2012-08-30$31.47$74.0613,090——
2012-08-29$31.82$74.8723,870——
2012-08-28$31.45$74.0221,450——
2012-08-27$31.43$73.9622,110——
2012-08-24$31.52$74.1717,160——
2012-08-23$31.22$73.4621,560——
2012-08-22$31.54$74.2132,780——
2012-08-21$31.80$74.8333,660——
2012-08-20$31.86$74.9816,060——
2012-08-17$31.70$74.6047,850——
2012-08-16$31.33$73.7223,650——
2012-08-15$31.49$74.1017,270——
2012-08-14$31.42$73.9318,480——
2012-08-13$31.55$74.2526,510——
2012-08-10$31.41$73.9134,760——
2012-08-09$31.55$74.2316,390——
2012-08-08$31.52$74.1717,380——
2012-08-07$31.71$74.6238,610——
2012-08-06$31.60$74.3635,310——
2012-08-03$31.72$74.6451,260——
2012-08-02$30.71$72.2723,430——
2012-08-01$30.80$72.4852,580——
2012-07-31$30.85$72.6171,500——
2012-07-30$31.28$73.6140,370——
2012-07-27$31.52$74.1734,540——
2012-07-26$31.08$73.1430,250——
2012-07-25$30.88$72.6725,300——
2012-07-24$30.78$72.4456,540——
2012-07-23$30.87$72.6544,220——
2012-07-20$31.27$73.5961,160——
2012-07-19$31.44$73.9875,680——
2012-07-18$31.75$74.7373,810——
2012-07-17$31.24$73.5133,990——
2012-07-16$30.85$72.6146,860——
2012-07-13$31.16$73.3337,730——
2012-07-12$30.81$72.50137,060——
2012-07-11$30.86$72.6332,450——
2012-07-10$30.79$72.4631,020——
2012-07-09$30.67$72.1842,460——
2012-07-06$30.38$71.4919,250——
2012-07-05$30.45$71.6735,530——
2012-07-03$30.58$71.9735,860——
2012-07-02$30.54$71.8656,210——
2012-06-29$30.45$71.6434,540——
2012-06-28$29.95$70.4734,210——
2012-06-27$29.88$70.3239,930——
2012-06-26$29.78$70.0824,860——
2012-06-25$29.89$70.3431,570——
2012-06-22$30.08$70.79120,340——
2012-06-21$29.85$70.2577,110——
2012-06-20$29.92$70.4032,890——
2012-06-19$29.85$70.25115,610——
2012-06-18$29.78$70.0850,160——
2012-06-15$29.83$70.1973,590——
2012-06-14$30.09$70.8129,040——
2012-06-13$29.67$69.8345,540——
2012-06-12$29.92$69.7427,280——
2012-06-11$29.60$69.0053,350——
2012-06-08$30.20$70.4023,210——
2012-06-07$29.97$69.8771,610——
2012-06-06$30.17$70.3333,550——
2012-06-05$29.86$69.6131,680——
2012-06-04$29.71$69.2535,970——
2012-06-01$29.59$68.9848,070——
2012-05-31$30.03$69.9960,940——
2012-05-30$29.77$69.4040,590——
2012-05-29$30.07$70.1028,050——
2012-05-25$30.22$70.4436,190——
2012-05-24$30.51$71.1256,650——
2012-05-23$30.41$70.8950,600——
2012-05-22$30.07$70.1066,000——
2012-05-21$29.93$69.7669,850——
2012-05-18$29.61$69.0265,780——
2012-05-17$29.49$68.7436,740——
2012-05-16$29.78$69.4234,760——
2012-05-15$29.60$69.0027,500——
2012-05-14$29.41$68.5545,540——
2012-05-11$30.00$69.9335,090——
2012-05-10$30.12$70.2133,000——
2012-05-09$29.80$69.4736,300——
2012-05-08$30.00$69.9343,010——
2012-05-07$29.83$69.5351,700——
2012-05-04$29.81$69.4962,700——
2012-05-03$30.16$70.3153,900——
2012-05-02$29.99$69.9168,750——
2012-05-01$29.41$68.5563,800——
2012-04-30$29.05$67.7147,300——
2012-04-27$29.61$69.0237,290——
2012-04-26$29.09$67.8132,450——
2012-04-25$29.02$67.6472,600——
2012-04-24$29.41$68.5550,270——
2012-04-23$29.05$67.7147,520——
2012-04-20$29.43$68.6050,490——
2012-04-19$29.16$67.9853,570——
2012-04-18$28.91$67.3963,580——
2012-04-17$28.56$66.5845,650——
2012-04-16$28.15$65.6123,540——
2012-04-13$27.51$64.1229,260——
2012-04-12$28.34$66.0541,250——
2012-04-11$27.95$65.1458,740——
2012-04-10$27.61$64.3661,600——
2012-04-09$27.97$65.2149,170——
2012-04-05$28.38$66.1637,730——
2012-04-04$28.65$66.7730,470——
2012-04-03$29.25$68.1744,550——
2012-04-02$29.45$68.6464,790——
2012-03-30$29.15$67.9653,020——
2012-03-29$29.30$68.3044,660——
2012-03-28$29.30$68.3075,680——
2012-03-27$29.32$68.3452,030——
2012-03-26$29.14$67.9265,010——
2012-03-23$28.51$66.4631,790——
2012-03-22$28.07$65.4454,670——
2012-03-21$28.21$65.7632,450——
2012-03-20$28.32$66.0141,250——
2012-03-19$28.51$66.4661,930——
2012-03-16$27.94$65.1294,050——
2012-03-15$27.87$64.9731,130——
2012-03-14$27.70$64.5763,140——
2012-03-13$28.16$65.6568,200——
2012-03-12$27.63$63.7439,600——
2012-03-09$27.41$63.2453,020——
2012-03-08$27.06$62.4437,400——
2012-03-07$26.97$62.2339,710——
2012-03-06$26.55$61.2547,410——
2012-03-05$27.22$62.8041,580——
2012-03-02$26.91$62.0964,900——
2012-03-01$27.98$64.5645,540——
2012-02-29$28.04$64.6964,350——
2012-02-28$28.30$65.3052,690——
2012-02-27$28.49$65.7423,430——
2012-02-24$28.59$65.9747,740——
2012-02-23$28.87$66.6242,350——
2012-02-22$27.94$64.4639,270——
2012-02-21$28.45$65.6542,240——
2012-02-17$28.61$66.0133,110——
2012-02-16$28.53$65.8238,390——
2012-02-15$27.72$63.9529,590——
2012-02-14$28.01$64.6239,710——
2012-02-13$28.21$65.0943,120——
2012-02-10$27.73$63.9732,670——
2012-02-09$28.13$64.9047,630——
2012-02-08$28.57$65.9249,170——
2012-02-07$28.53$65.8236,960——
2012-02-06$28.58$65.9566,990——
2012-02-03$29.38$67.7985,250——
2012-02-02$29.08$67.1060,280——
2012-02-01$28.67$66.1695,370——
2012-01-31$28.01$64.62233,970——
2012-01-30$27.35$63.0994,820——
2012-01-27$27.60$63.68121,550——
2012-01-26$27.71$63.9384,150——
2012-01-25$27.75$64.02111,100——
2012-01-24$28.11$64.8655,440——
2012-01-23$28.13$64.9033,000——
2012-01-20$28.05$64.7181,180——
2012-01-19$27.46$63.3745,210——
2012-01-18$27.39$63.2048,840——
2012-01-17$27.35$63.0944,110——
2012-01-13$27.27$62.9329,040——
2012-01-12$27.43$63.2825,300——
2012-01-11$27.40$63.2259,510——
2012-01-10$27.46$63.3741,690——
2012-01-09$27.21$62.7840,370——
2012-01-06$27.25$62.8653,570——
2012-01-05$27.39$63.2045,870——
2012-01-04$27.31$63.0143,120——
2012-01-03$27.26$62.9079,640——