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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.05$117.0624,600——
2020-12-30$36.80$116.2740,700——
2020-12-29$36.67$115.8628,900——
2020-12-28$37.58$118.7443,500——
2020-12-24$37.07$117.1220,300——
2020-12-23$36.98$116.8442,500——
2020-12-22$35.82$113.1785,700——
2020-12-21$35.90$113.4356,800——
2020-12-18$37.00$116.90222,100——
2020-12-17$37.41$118.2045,500——
2020-12-16$37.44$118.2941,700——
2020-12-15$37.44$118.2946,000——
2020-12-14$36.86$116.4641,000——
2020-12-11$37.38$116.8955,700——
2020-12-10$37.24$116.4550,400——
2020-12-09$37.06$115.8964,300——
2020-12-08$35.82$112.0157,500——
2020-12-07$35.63$111.4241,800——
2020-12-04$35.73$111.7324,100——
2020-12-03$34.95$109.2970,500——
2020-12-02$35.07$109.6630,600——
2020-12-01$34.56$108.0755,800——
2020-11-30$33.85$105.8562,100——
2020-11-27$34.67$108.4119,000——
2020-11-25$35.50$111.0133,200——
2020-11-24$36.19$113.1763,200——
2020-11-23$34.54$108.0131,200——
2020-11-20$34.27$107.1646,400——
2020-11-19$34.63$108.2949,400——
2020-11-18$34.72$108.5739,500——
2020-11-17$35.44$110.8240,100——
2020-11-16$35.61$111.3561,500——
2020-11-13$34.36$107.4439,100——
2020-11-12$33.21$103.8524,300——
2020-11-11$34.09$106.6034,100——
2020-11-10$35.26$110.2650,900——
2020-11-09$33.86$105.88120,400——
2020-11-06$30.27$94.6539,000——
2020-11-05$31.40$98.1925,700——
2020-11-04$30.48$95.3136,500——
2020-11-03$32.90$102.8879,600——
2020-11-02$32.17$100.6029,700——
2020-10-30$31.82$99.5049,200——
2020-10-29$31.39$98.1643,100——
2020-10-28$31.04$97.0649,500——
2020-10-27$31.33$97.9736,100——
2020-10-26$32.36$101.1935,900——
2020-10-23$32.68$102.1954,300——
2020-10-22$32.95$103.0369,900——
2020-10-21$31.65$98.9746,200——
2020-10-20$31.00$96.9444,900——
2020-10-19$30.57$95.5933,500——
2020-10-16$30.90$96.6239,200——
2020-10-15$31.13$97.3435,000——
2020-10-14$30.46$95.2524,800——
2020-10-13$31.15$97.4164,500——
2020-10-12$31.79$99.4137,900——
2020-10-09$31.21$97.5929,100——
2020-10-08$31.44$98.3144,700——
2020-10-07$31.04$97.0646,200——
2020-10-06$30.37$94.9766,000——
2020-10-05$30.26$94.6246,700——
2020-10-02$29.16$91.18100,800——
2020-10-01$28.14$87.9999,200——
2020-09-30$28.26$88.3780,400——
2020-09-29$29.00$90.6858,200——
2020-09-28$29.01$90.7147,400——
2020-09-25$28.25$88.3469,000——
2020-09-24$28.22$88.2463,000——
2020-09-23$28.05$87.7145,000——
2020-09-22$28.36$88.68103,500——
2020-09-21$28.60$89.4390,200——
2020-09-18$29.49$92.22269,600——
2020-09-17$29.92$93.5639,800——
2020-09-16$30.08$94.0642,000——
2020-09-15$29.79$93.1544,400——
2020-09-14$30.29$94.7245,200——
2020-09-11$30.64$94.6162,800——
2020-09-10$30.88$95.3550,300——
2020-09-09$31.24$96.4653,500——
2020-09-08$31.55$97.4253,900——
2020-09-04$32.54$100.4744,100——
2020-09-03$32.10$99.1276,800——
2020-09-02$32.03$98.9035,000——
2020-09-01$32.11$99.1542,600——
2020-08-31$32.27$99.6471,200——
2020-08-28$32.53$100.4479,200——
2020-08-27$32.40$100.0440,400——
2020-08-26$32.10$99.1230,000——
2020-08-25$33.01$101.9322,400——
2020-08-24$32.93$101.6831,400——
2020-08-21$31.95$98.6537,400——
2020-08-20$32.30$99.7334,400——
2020-08-19$32.62$100.7228,900——
2020-08-18$32.62$100.7232,800——
2020-08-17$33.64$103.8721,100——
2020-08-14$33.96$104.8638,600——
2020-08-13$33.76$104.2437,900——
2020-08-12$34.20$105.6038,300——
2020-08-11$34.29$105.8847,600——
2020-08-10$34.09$105.2640,800——
2020-08-07$33.33$102.9146,700——
2020-08-06$31.89$98.4741,500——
2020-08-05$32.12$99.1842,000——
2020-08-04$31.21$96.3737,300——
2020-08-03$31.41$96.9868,100——
2020-07-31$30.61$94.5170,500——
2020-07-30$31.47$97.1742,100——
2020-07-29$32.16$99.3031,600——
2020-07-28$31.51$97.2932,900——
2020-07-27$31.22$96.4050,900——
2020-07-24$32.02$98.8747,800——
2020-07-23$32.44$100.1746,300——
2020-07-22$31.80$98.1948,800——
2020-07-21$32.65$100.8138,800——
2020-07-20$31.22$96.4043,800——
2020-07-17$31.99$98.7832,000——
2020-07-16$32.65$100.8143,600——
2020-07-15$33.32$102.8878,100——
2020-07-14$30.69$94.7627,900——
2020-07-13$30.71$94.8240,400——
2020-07-10$30.25$93.4039,400——
2020-07-09$28.84$89.0553,800——
2020-07-08$30.33$93.6552,500——
2020-07-07$30.70$94.7935,500——
2020-07-06$31.57$97.4833,400——
2020-07-02$31.75$98.0363,900——
2020-07-01$31.48$97.2049,700——
2020-06-30$32.76$101.1575,100——
2020-06-29$32.21$99.4646,400——
2020-06-26$30.70$94.79122,800——
2020-06-25$31.99$98.7847,800——
2020-06-24$30.97$95.6353,100——
2020-06-23$31.76$98.0751,700——
2020-06-22$31.88$98.4435,400——
2020-06-19$31.53$97.36120,000——
2020-06-18$31.84$98.3156,100——
2020-06-17$31.71$97.9128,200——
2020-06-16$33.19$102.4851,400——
2020-06-15$32.34$99.8637,400——
2020-06-12$31.99$98.7850,600——
2020-06-11$31.64$96.5254,500——
2020-06-10$34.23$104.4231,800——
2020-06-09$36.25$110.5935,200——
2020-06-08$36.58$111.5938,300——
2020-06-05$35.92$109.5880,600——
2020-06-04$34.36$104.8246,200——
2020-06-03$34.28$104.5838,200——
2020-06-02$32.50$99.1547,800——
2020-06-01$32.65$99.6080,400——
2020-05-29$32.84$100.1838,900——
2020-05-28$33.77$103.0239,600——
2020-05-27$35.48$108.2448,100——
2020-05-26$32.81$100.0937,100——
2020-05-22$31.29$95.4534,400——
2020-05-21$31.07$94.7830,300——
2020-05-20$31.40$95.7937,500——
2020-05-19$29.93$91.3154,400——
2020-05-18$31.10$94.8765,700——
2020-05-15$28.82$87.9257,900——
2020-05-14$28.21$86.0659,000——
2020-05-13$28.15$85.8859,700——
2020-05-12$29.01$88.5086,900——
2020-05-11$30.80$93.9670,000——
2020-05-08$32.01$97.6544,500——
2020-05-07$30.45$92.8960,300——
2020-05-06$30.45$92.8957,700——
2020-05-05$31.11$94.9069,200——
2020-05-04$32.69$99.7234,000——
2020-05-01$33.12$101.0448,200——
2020-04-30$33.90$103.4240,300——
2020-04-29$35.70$108.9167,500——
2020-04-28$33.95$103.5751,900——
2020-04-27$33.47$102.1041,200——
2020-04-24$31.21$95.2125,300——
2020-04-23$30.83$94.0554,000——
2020-04-22$30.83$94.0533,300——
2020-04-21$31.02$94.6334,400——
2020-04-20$31.44$95.9143,900——
2020-04-17$32.67$99.6662,800——
2020-04-16$30.20$92.1365,900——
2020-04-15$30.95$94.4241,400——
2020-04-14$32.98$100.6143,700——
2020-04-13$33.73$102.9045,800——
2020-04-09$34.77$106.0764,600——
2020-04-08$33.09$100.9550,300——
2020-04-07$32.28$98.4761,100——
2020-04-06$32.39$98.8164,200——
2020-04-03$30.84$94.0866,500——
2020-04-02$31.43$95.8852,500——
2020-04-01$30.60$93.3567,100——
2020-03-31$31.79$96.9892,800——
2020-03-30$31.95$97.4746,400——
2020-03-27$30.55$93.2051,500——
2020-03-26$32.23$98.3264,300——
2020-03-25$30.65$93.5059,400——
2020-03-24$31.04$94.6960,600——
2020-03-23$29.19$89.0566,500——
2020-03-20$29.74$90.73117,600——
2020-03-19$32.94$100.4966,700——
2020-03-18$30.72$93.7271,300——
2020-03-17$33.88$103.3676,000——
2020-03-16$30.34$92.5664,500——
2020-03-13$33.81$103.1484,700——
2020-03-12$29.40$89.6992,800——
2020-03-11$33.75$101.8086,400——
2020-03-10$35.38$106.7287,800——
2020-03-09$32.45$97.8866,200——
2020-03-06$36.77$110.9140,400——
2020-03-05$37.89$114.2950,100——
2020-03-04$39.27$118.4532,900——
2020-03-03$38.61$116.4629,000——
2020-03-02$40.07$120.8676,200——
2020-02-28$38.68$116.6795,000——
2020-02-27$38.92$117.3934,100——
2020-02-26$40.66$122.6429,900——
2020-02-25$41.19$124.2430,100——
2020-02-24$42.15$127.1424,900——
2020-02-21$43.21$130.3317,600——
2020-02-20$43.41$130.9415,000——
2020-02-19$43.23$130.3911,000——
2020-02-18$43.48$131.1522,500——
2020-02-14$43.94$132.5422,000——
2020-02-13$44.47$134.1329,300——
2020-02-12$44.16$133.2015,800——
2020-02-11$44.27$133.5321,600——
2020-02-10$43.99$132.6923,400——
2020-02-07$44.03$132.8143,600——
2020-02-06$44.54$134.3523,800——
2020-02-05$44.97$135.6433,100——
2020-02-04$43.97$132.6359,900——
2020-02-03$44.37$133.8334,500——
2020-01-31$43.75$131.9632,500——
2020-01-30$44.73$134.9229,900——
2020-01-29$44.02$132.7843,900——
2020-01-28$44.64$134.6528,400——
2020-01-27$44.97$135.6441,200——
2020-01-24$45.06$135.9137,800——
2020-01-23$45.32$136.7047,300——
2020-01-22$45.47$137.1533,800——
2020-01-21$45.04$135.8533,900——
2020-01-17$45.85$138.3027,300——
2020-01-16$46.10$139.0541,100——
2020-01-15$45.38$136.8826,200——
2020-01-14$45.78$138.0937,200——
2020-01-13$46.21$139.3821,900——
2020-01-10$45.81$138.1837,300——
2020-01-09$46.04$138.8725,100——
2020-01-08$46.14$139.1733,400——
2020-01-07$45.51$137.2719,000——
2020-01-06$46.11$139.0829,000——
2020-01-03$46.33$139.7426,300——
2020-01-02$46.59$140.5331,900——