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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.64$140.6830,400——
2019-12-30$46.67$140.7725,200——
2019-12-27$46.45$140.1130,500——
2019-12-26$46.58$140.5019,800——
2019-12-24$46.91$141.498,800——
2019-12-23$46.81$141.1951,600——
2019-12-20$46.97$141.67130,000——
2019-12-19$47.07$141.9831,000——
2019-12-18$46.85$141.3183,400——
2019-12-17$46.98$141.7040,400——
2019-12-16$46.58$140.5033,400——
2019-12-13$46.07$138.9628,900——
2019-12-12$46.07$138.9654,100——
2019-12-11$45.51$136.1230,800——
2019-12-10$45.47$136.0127,700——
2019-12-09$45.17$135.1125,200——
2019-12-06$45.03$134.6948,700——
2019-12-05$44.63$133.4931,700——
2019-12-04$44.67$133.6124,700——
2019-12-03$44.45$132.9547,700——
2019-12-02$44.95$134.4591,700——
2019-11-29$44.94$134.4229,100——
2019-11-27$44.83$134.0925,400——
2019-11-26$44.52$133.1629,600——
2019-11-25$44.89$134.2729,400——
2019-11-22$44.18$132.1520,300——
2019-11-21$44.19$132.1829,100——
2019-11-20$44.26$132.3949,300——
2019-11-19$44.46$132.9824,200——
2019-11-18$44.05$131.7627,600——
2019-11-15$44.28$132.4531,700——
2019-11-14$44.49$133.0729,000——
2019-11-13$44.74$133.8242,300——
2019-11-12$45.02$134.6618,700——
2019-11-11$44.88$134.2416,000——
2019-11-08$44.83$134.0934,600——
2019-11-07$44.86$134.1815,700——
2019-11-06$44.75$133.8531,800——
2019-11-05$44.94$134.4248,400——
2019-11-04$44.83$134.0927,100——
2019-11-01$44.49$133.0732,300——
2019-10-31$43.81$131.0429,700——
2019-10-30$43.97$131.5228,400——
2019-10-29$44.06$131.7923,900——
2019-10-28$43.78$130.9530,400——
2019-10-25$42.98$128.5621,800——
2019-10-24$42.68$127.6623,700——
2019-10-23$43.06$128.8027,600——
2019-10-22$43.39$129.7824,500——
2019-10-21$43.41$129.8435,300——
2019-10-18$42.65$127.5739,900——
2019-10-17$42.34$126.6437,700——
2019-10-16$42.30$126.5227,300——
2019-10-15$42.26$126.4019,300——
2019-10-14$41.73$124.8224,500——
2019-10-11$41.91$125.3626,400——
2019-10-10$41.53$124.2226,300——
2019-10-09$41.52$124.1928,700——
2019-10-08$41.28$123.4733,900——
2019-10-07$42.02$125.6925,100——
2019-10-04$42.06$125.8128,100——
2019-10-03$41.81$125.0660,500——
2019-10-02$41.87$125.2454,600——
2019-10-01$41.62$124.4935,700——
2019-09-30$42.58$127.3652,000——
2019-09-27$43.00$128.6231,100——
2019-09-26$42.83$128.1132,400——
2019-09-25$43.73$130.8032,000——
2019-09-24$43.11$128.9533,400——
2019-09-23$43.78$130.9531,500——
2019-09-20$43.88$131.25102,900——
2019-09-19$43.21$129.2569,500——
2019-09-18$42.77$127.9351,400——
2019-09-17$42.53$127.2133,200——
2019-09-16$42.78$127.9630,400——
2019-09-13$42.83$128.1130,100——
2019-09-12$42.32$126.5856,300——
2019-09-11$42.55$126.1347,000——
2019-09-10$41.08$121.7825,900——
2019-09-09$40.39$119.7322,600——
2019-09-06$39.21$116.2318,600——
2019-09-05$39.62$117.4534,900——
2019-09-04$38.51$114.1629,700——
2019-09-03$38.44$113.9552,200——
2019-08-30$38.90$115.3122,500——
2019-08-29$39.12$115.9716,700——
2019-08-28$38.65$114.5719,500——
2019-08-27$38.35$113.6835,400——
2019-08-26$39.02$115.6732,400——
2019-08-23$38.13$113.0343,900——
2019-08-22$39.93$118.3730,100——
2019-08-21$40.17$119.0833,200——
2019-08-20$39.63$117.4840,100——
2019-08-19$40.59$120.3229,900——
2019-08-16$40.52$120.1230,800——
2019-08-15$39.14$116.0346,400——
2019-08-14$39.56$117.2743,300——
2019-08-13$40.69$120.6222,300——
2019-08-12$40.50$120.0627,800——
2019-08-09$40.62$120.4142,700——
2019-08-08$40.50$120.0631,400——
2019-08-07$39.78$117.9234,000——
2019-08-06$40.05$118.7231,000——
2019-08-05$39.97$118.4933,700——
2019-08-02$41.15$121.9837,700——
2019-08-01$41.24$122.2536,400——
2019-07-31$42.29$125.3644,200——
2019-07-30$42.59$126.2536,100——
2019-07-29$41.53$123.1137,500——
2019-07-26$42.15$124.9526,500——
2019-07-25$41.66$123.5024,800——
2019-07-24$42.01$124.5342,100——
2019-07-23$41.06$121.7228,600——
2019-07-22$41.02$121.6022,900——
2019-07-19$40.73$120.7430,500——
2019-07-18$41.05$121.6923,900——
2019-07-17$40.52$120.1236,000——
2019-07-16$41.33$122.5218,400——
2019-07-15$40.79$120.9229,500——
2019-07-12$41.81$123.9422,300——
2019-07-11$41.28$122.3713,000——
2019-07-10$41.33$122.5219,600——
2019-07-09$41.65$123.4715,800——
2019-07-08$41.50$123.0215,200——
2019-07-05$42.32$125.4518,400——
2019-07-03$41.89$124.186,700——
2019-07-02$41.60$123.3220,900——
2019-07-01$42.14$124.9220,200——
2019-06-28$42.29$125.3673,300——
2019-06-27$41.63$123.4129,500——
2019-06-26$40.87$121.1522,300——
2019-06-25$41.15$121.9829,700——
2019-06-24$41.13$121.9241,200——
2019-06-21$40.77$120.8677,100——
2019-06-20$40.55$120.2119,000——
2019-06-19$40.38$119.7013,200——
2019-06-18$40.46$119.9444,600——
2019-06-17$40.22$119.2312,800——
2019-06-14$40.55$120.2116,700——
2019-06-13$40.50$120.0626,900——
2019-06-12$40.37$118.609,600——
2019-06-11$40.51$119.0218,400——
2019-06-10$40.54$119.1010,800——
2019-06-07$40.24$118.2212,000——
2019-06-06$40.37$118.6017,100——
2019-06-05$40.61$119.3123,800——
2019-06-04$40.82$119.9322,500——
2019-06-03$39.85$117.0854,000——
2019-05-31$39.59$116.3117,900——
2019-05-30$40.33$118.4917,700——
2019-05-29$40.93$120.2524,800——
2019-05-28$40.96$120.3425,100——
2019-05-24$41.29$121.3114,800——
2019-05-23$40.67$119.4925,200——
2019-05-22$41.74$122.6320,900——
2019-05-21$41.96$123.2837,100——
2019-05-20$41.60$122.2211,900——
2019-05-17$41.50$121.9220,300——
2019-05-16$41.62$122.289,700——
2019-05-15$41.27$121.2513,200——
2019-05-14$41.48$121.8716,400——
2019-05-13$40.83$119.9624,600——
2019-05-10$42.15$123.8314,200——
2019-05-09$41.99$123.3621,100——
2019-05-08$41.86$122.9816,400——
2019-05-07$42.11$123.7224,000——
2019-05-06$43.03$126.4221,500——
2019-05-03$43.33$127.3026,400——
2019-05-02$42.08$123.6322,700——
2019-05-01$41.80$122.8123,900——
2019-04-30$42.25$124.1329,000——
2019-04-29$42.73$125.5412,300——
2019-04-26$42.36$124.4516,100——
2019-04-25$41.48$121.8717,600——
2019-04-24$42.11$123.7217,900——
2019-04-23$42.20$123.9818,600——
2019-04-22$40.95$120.3137,800——
2019-04-18$42.23$124.0729,200——
2019-04-17$43.43$127.5928,200——
2019-04-16$42.68$125.3921,300——
2019-04-15$42.28$124.2212,700——
2019-04-12$42.94$126.1622,100——
2019-04-11$42.54$124.9814,400——
2019-04-10$42.50$124.8620,000——
2019-04-09$41.55$122.0717,400——
2019-04-08$42.44$124.6917,100——
2019-04-05$42.61$125.1929,700——
2019-04-04$41.91$123.1311,800——
2019-04-03$41.39$121.6045,400——
2019-04-02$41.31$121.3721,100——
2019-04-01$41.57$122.1339,700——
2019-03-29$41.06$120.6387,800——
2019-03-28$41.09$120.7230,600——
2019-03-27$40.51$119.0233,000——
2019-03-26$40.50$118.9956,400——
2019-03-25$39.35$115.6136,300——
2019-03-22$38.26$112.4162,500——
2019-03-21$40.23$118.1930,100——
2019-03-20$40.47$118.9026,500——
2019-03-19$40.94$120.2837,100——
2019-03-18$42.14$123.8042,800——
2019-03-15$41.14$120.87269,500——
2019-03-14$41.27$121.2531,000——
2019-03-13$41.63$121.2532,300——
2019-03-12$41.14$119.8230,200——
2019-03-11$41.41$120.6134,200——
2019-03-08$40.95$119.2746,000——
2019-03-07$40.79$118.8020,700——
2019-03-06$41.59$121.1359,100——
2019-03-05$42.37$123.4020,300——
2019-03-04$42.67$124.2866,300——
2019-03-01$42.79$124.6322,900——
2019-02-28$42.78$124.6023,300——
2019-02-27$42.85$124.8015,900——
2019-02-26$42.67$124.2830,100——
2019-02-25$43.37$126.3230,000——
2019-02-22$43.43$126.4932,100——
2019-02-21$43.21$125.8520,800——
2019-02-20$43.19$125.7920,200——
2019-02-19$42.83$124.7434,400——
2019-02-15$41.89$122.01164,800——
2019-02-14$41.37$120.4923,700——
2019-02-13$41.77$121.6639,200——
2019-02-12$42.04$122.4420,600——
2019-02-11$41.55$121.029,700——
2019-02-08$41.42$120.6417,500——
2019-02-07$41.43$120.6712,600——
2019-02-06$41.42$120.6410,300——
2019-02-05$41.42$120.648,600——
2019-02-04$41.78$121.6916,000——
2019-02-01$41.17$119.9118,000——
2019-01-31$40.61$118.2826,800——
2019-01-30$40.94$119.2422,400——
2019-01-29$41.12$119.7633,100——
2019-01-28$41.22$120.0535,300——
2019-01-25$41.66$121.3423,200——
2019-01-24$41.58$121.1027,800——
2019-01-23$41.61$121.1922,200——
2019-01-22$41.62$121.2240,000——
2019-01-18$41.90$122.0429,300——
2019-01-17$41.95$122.1839,800——
2019-01-16$41.93$122.1216,700——
2019-01-15$41.09$119.6831,600——
2019-01-14$41.28$120.2337,100——
2019-01-11$41.74$121.5722,800——
2019-01-10$41.87$121.9517,100——
2019-01-09$42.08$122.5622,200——
2019-01-08$42.11$122.6520,100——
2019-01-07$41.53$120.9627,800——
2019-01-04$41.32$120.3529,400——
2019-01-03$39.85$116.0632,200——
2019-01-02$40.10$116.7950,500——