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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$49.60$136.2670,100——
2016-12-29$49.45$135.8547,300——
2016-12-28$49.50$135.9974,000——
2016-12-27$48.70$133.7941,900——
2016-12-23$47.95$131.7338,600——
2016-12-22$47.60$130.7741,900——
2016-12-21$47.05$129.2538,900——
2016-12-20$46.50$127.74329,800——
2016-12-19$44.90$123.3552,500——
2016-12-16$44.45$122.11121,400——
2016-12-15$44.20$121.4364,800——
2016-12-14$43.80$120.3368,800——
2016-12-13$44.05$121.0169,200——
2016-12-12$44.50$121.3756,300——
2016-12-09$45.05$122.8763,700——
2016-12-08$44.35$120.9676,800——
2016-12-07$43.70$119.1961,000——
2016-12-06$43.40$118.3742,000——
2016-12-05$42.95$117.1437,100——
2016-12-02$42.35$115.5124,400——
2016-12-01$42.75$116.6032,600——
2016-11-30$42.25$115.2351,000——
2016-11-29$42.65$116.3228,800——
2016-11-28$42.40$115.6443,900——
2016-11-25$43.30$118.1011,100——
2016-11-23$43.45$118.5120,500——
2016-11-22$42.65$116.3247,600——
2016-11-21$42.65$116.3227,400——
2016-11-18$42.15$114.9652,200——
2016-11-17$41.85$114.1427,600——
2016-11-16$41.70$113.7338,100——
2016-11-15$41.60$113.4648,900——
2016-11-14$42.00$114.5550,200——
2016-11-11$41.45$113.0585,300——
2016-11-10$39.70$108.2870,500——
2016-11-09$38.40$104.7356,900——
2016-11-08$36.60$99.8219,600——
2016-11-07$36.75$100.2324,500——
2016-11-04$36.05$98.3230,100——
2016-11-03$36.50$99.5521,200——
2016-11-02$35.95$98.0513,400——
2016-11-01$36.40$99.2819,100——
2016-10-31$36.55$99.6932,400——
2016-10-28$36.44$99.3924,900——
2016-10-27$36.81$100.4023,700——
2016-10-26$36.78$100.3117,400——
2016-10-25$36.96$100.8120,700——
2016-10-24$36.97$100.8319,900——
2016-10-21$36.82$100.4224,700——
2016-10-20$37.12$101.2420,500——
2016-10-19$37.36$101.9026,700——
2016-10-18$36.79$100.3417,300——
2016-10-17$36.57$99.747,600——
2016-10-14$36.67$100.0116,100——
2016-10-13$36.62$99.8819,800——
2016-10-12$37.39$101.9815,800——
2016-10-11$36.91$100.6728,800——
2016-10-10$37.29$101.7122,500——
2016-10-07$36.94$100.7520,500——
2016-10-06$36.77$100.2920,900——
2016-10-05$36.71$100.1213,300——
2016-10-04$36.38$99.2225,700——
2016-10-03$36.50$99.5526,800——
2016-09-30$37.11$101.2127,700——
2016-09-29$36.22$98.7917,000——
2016-09-28$36.87$100.5626,700——
2016-09-27$36.78$100.3120,500——
2016-09-26$36.28$98.9516,800——
2016-09-23$37.11$101.2115,000——
2016-09-22$37.16$101.3535,600——
2016-09-21$36.63$99.9115,900——
2016-09-20$36.60$99.8210,800——
2016-09-19$36.55$99.6917,700——
2016-09-16$36.91$100.6785,000——
2016-09-15$36.00$98.1922,500——
2016-09-14$35.90$97.9116,700——
2016-09-13$36.09$98.4323,700——
2016-09-12$36.75$99.3630,100——
2016-09-09$36.77$99.4137,100——
2016-09-08$37.24$100.6821,500——
2016-09-07$37.18$100.5235,600——
2016-09-06$36.62$99.0121,400——
2016-09-02$36.85$99.6316,500——
2016-09-01$36.82$99.5514,400——
2016-08-31$36.86$99.6634,200——
2016-08-30$36.89$99.7421,600——
2016-08-29$36.83$99.5817,400——
2016-08-26$36.76$99.3933,200——
2016-08-25$37.25$100.7193,200——
2016-08-24$36.93$99.8529,400——
2016-08-23$36.69$99.2023,800——
2016-08-22$36.53$98.7724,300——
2016-08-19$36.38$98.3623,200——
2016-08-18$36.44$98.5225,500——
2016-08-17$36.17$97.7926,800——
2016-08-16$36.06$97.4923,200——
2016-08-15$36.12$97.6619,200——
2016-08-12$35.44$95.8215,000——
2016-08-11$35.88$97.0120,300——
2016-08-10$35.70$96.5217,300——
2016-08-09$35.88$97.0121,700——
2016-08-08$35.38$95.6614,800——
2016-08-05$35.67$96.4428,600——
2016-08-04$34.72$93.8712,900——
2016-08-03$34.82$94.1412,300——
2016-08-02$34.68$93.7628,600——
2016-08-01$34.68$93.7619,000——
2016-07-29$34.78$94.0324,400——
2016-07-28$35.00$94.6319,200——
2016-07-27$35.16$95.0647,100——
2016-07-26$34.93$94.4421,200——
2016-07-25$34.73$93.9021,500——
2016-07-22$35.16$95.0626,900——
2016-07-21$35.00$94.6329,400——
2016-07-20$35.65$96.3923,400——
2016-07-19$35.83$96.8727,300——
2016-07-18$35.97$97.2526,400——
2016-07-15$36.41$98.4431,800——
2016-07-14$36.14$97.7128,800——
2016-07-13$35.91$97.0929,600——
2016-07-12$36.11$97.6351,800——
2016-07-11$35.25$95.3031,900——
2016-07-08$34.73$93.9029,300——
2016-07-07$34.14$92.3031,200——
2016-07-06$34.04$92.0316,700——
2016-07-05$33.90$91.6526,400——
2016-07-01$34.17$92.3831,300——
2016-06-30$34.66$93.7139,700——
2016-06-29$33.90$91.6535,700——
2016-06-28$33.33$90.1149,500——
2016-06-27$33.10$89.4951,300——
2016-06-24$33.85$91.5268,400——
2016-06-23$35.70$96.5242,700——
2016-06-22$35.15$95.0323,100——
2016-06-21$35.36$95.6014,300——
2016-06-20$34.96$94.5251,000——
2016-06-17$34.35$92.8760,900——
2016-06-16$34.89$94.3324,500——
2016-06-15$35.24$95.2825,200——
2016-06-14$35.40$95.7122,000——
2016-06-13$35.69$96.4954,300——
2016-06-10$36.49$97.8247,400——
2016-06-09$36.16$96.9343,400——
2016-06-08$36.48$97.7940,300——
2016-06-07$36.13$96.8521,400——
2016-06-06$36.14$96.8824,200——
2016-06-03$35.67$95.6225,700——
2016-06-02$36.18$96.9927,900——
2016-06-01$36.25$97.1838,300——
2016-05-31$36.08$96.7236,000——
2016-05-27$36.03$96.5919,000——
2016-05-26$35.79$95.9442,700——
2016-05-25$36.01$96.5325,500——
2016-05-24$36.00$96.5145,000——
2016-05-23$35.30$94.6338,200——
2016-05-20$35.45$95.0334,800——
2016-05-19$34.90$93.5639,200——
2016-05-18$35.53$95.2554,500——
2016-05-17$34.45$92.3554,100——
2016-05-16$35.49$95.1440,600——
2016-05-13$34.82$93.3443,100——
2016-05-12$34.97$93.7433,900——
2016-05-11$35.26$94.5215,100——
2016-05-10$35.67$95.6230,500——
2016-05-09$35.26$94.5228,900——
2016-05-06$35.39$94.8730,100——
2016-05-05$35.42$94.9529,100——
2016-05-04$35.70$95.7025,200——
2016-05-03$35.82$96.0236,300——
2016-05-02$35.99$96.4835,100——
2016-04-29$35.87$96.1639,300——
2016-04-28$36.00$96.5145,000——
2016-04-27$36.22$97.1037,900——
2016-04-26$36.21$97.0737,200——
2016-04-25$36.01$96.5337,500——
2016-04-22$36.52$97.9024,900——
2016-04-21$36.23$97.1253,200——
2016-04-20$36.78$98.6026,200——
2016-04-19$36.09$96.7535,700——
2016-04-18$35.80$95.9731,800——
2016-04-15$35.81$96.0031,200——
2016-04-14$35.81$96.0028,100——
2016-04-13$35.83$96.0541,400——
2016-04-12$34.98$93.7728,900——
2016-04-11$34.61$92.7837,600——
2016-04-08$33.98$91.0926,800——
2016-04-07$33.80$90.6121,100——
2016-04-06$34.71$93.0520,500——
2016-04-05$34.47$92.4021,200——
2016-04-04$35.14$94.2019,800——
2016-04-01$35.79$95.9422,800——
2016-03-31$35.32$94.6831,400——
2016-03-30$35.69$95.6724,000——
2016-03-29$35.40$94.9040,900——
2016-03-28$35.27$94.5554,800——
2016-03-24$34.39$92.199,600——
2016-03-23$34.70$93.0231,100——
2016-03-22$34.92$93.6118,800——
2016-03-21$34.86$93.4524,700——
2016-03-18$35.43$94.9872,500——
2016-03-17$34.87$93.4823,100——
2016-03-16$34.18$91.6341,300——
2016-03-15$34.33$92.0330,200——
2016-03-14$34.50$92.4812,900——
2016-03-11$34.98$93.7731,700——
2016-03-10$34.57$91.8425,200——
2016-03-09$34.51$91.6825,800——
2016-03-08$34.62$91.9723,100——
2016-03-07$35.01$93.0123,900——
2016-03-04$34.56$91.8136,900——
2016-03-03$34.61$91.9548,400——
2016-03-02$34.39$91.3626,600——
2016-03-01$34.19$90.8328,400——
2016-02-29$33.72$89.5849,600——
2016-02-26$33.72$89.5842,400——
2016-02-25$33.70$89.5325,400——
2016-02-24$33.77$89.7223,100——
2016-02-23$33.29$88.4432,100——
2016-02-22$33.57$89.1836,100——
2016-02-19$33.60$89.2636,800——
2016-02-18$33.33$88.5542,900——
2016-02-17$33.72$89.5849,800——
2016-02-16$33.54$89.1048,100——
2016-02-12$33.55$89.1334,600——
2016-02-11$32.98$87.6222,000——
2016-02-10$33.51$89.0230,600——
2016-02-09$33.70$89.5349,500——
2016-02-08$33.99$90.3037,700——
2016-02-05$32.75$87.0185,700——
2016-02-04$33.58$89.2167,700——
2016-02-03$34.10$90.5948,900——
2016-02-02$34.45$91.5229,600——
2016-02-01$34.78$92.4043,300——
2016-01-29$34.84$92.5664,900——
2016-01-28$33.61$89.2939,300——
2016-01-27$33.66$89.4247,900——
2016-01-26$33.55$89.1344,200——
2016-01-25$32.94$87.5143,000——
2016-01-22$34.05$90.4681,200——
2016-01-21$34.12$90.65109,400——
2016-01-20$32.92$87.46108,600——
2016-01-19$31.42$83.4772,500——
2016-01-15$31.59$83.9247,600——
2016-01-14$32.28$85.7649,200——
2016-01-13$32.57$86.5366,700——
2016-01-12$33.50$89.0048,400——
2016-01-11$33.73$89.6148,500——
2016-01-08$33.81$89.8262,000——
2016-01-07$33.85$89.9331,700——
2016-01-06$34.61$91.9535,700——
2016-01-05$34.36$91.2834,600——
2016-01-04$34.10$90.5959,200——