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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.61$142.8919,000——
2021-12-30$43.30$141.8721,300——
2021-12-29$43.71$143.2115,600——
2021-12-28$43.53$142.6220,200——
2021-12-27$43.61$142.8927,700——
2021-12-23$43.25$141.7134,400——
2021-12-22$43.02$140.9526,000——
2021-12-21$42.82$140.3050,200——
2021-12-20$41.87$137.1885,700——
2021-12-17$42.42$138.99220,600——
2021-12-16$43.52$142.5955,000——
2021-12-15$42.94$140.6956,000——
2021-12-14$42.94$140.6974,800——
2021-12-13$43.49$141.1887,400——
2021-12-10$43.23$140.3426,300——
2021-12-09$42.97$139.4939,100——
2021-12-08$43.17$140.1426,000——
2021-12-07$43.21$140.2733,400——
2021-12-06$43.55$141.3829,100——
2021-12-03$42.51$138.0076,900——
2021-12-02$43.17$140.1426,200——
2021-12-01$42.21$137.0340,200——
2021-11-30$42.00$136.3466,400——
2021-11-29$42.04$136.4736,000——
2021-11-26$42.38$137.5834,200——
2021-11-24$44.39$144.1024,200——
2021-11-23$44.47$144.36143,100——
2021-11-22$44.72$145.1740,200——
2021-11-19$44.36$144.0122,100——
2021-11-18$44.66$144.9831,300——
2021-11-17$44.49$144.4355,100——
2021-11-16$44.94$145.8929,600——
2021-11-15$44.77$145.3434,300——
2021-11-12$45.10$146.4122,500——
2021-11-11$45.62$148.1069,100——
2021-11-10$45.52$147.7732,000——
2021-11-09$45.38$147.3251,000——
2021-11-08$45.66$148.2332,100——
2021-11-05$45.85$148.8438,700——
2021-11-04$44.73$145.2124,500——
2021-11-03$45.24$146.8634,200——
2021-11-02$43.89$142.4822,800——
2021-11-01$44.78$145.3731,800——
2021-10-29$43.68$141.8036,600——
2021-10-28$43.41$140.9218,400——
2021-10-27$42.61$138.3228,700——
2021-10-26$43.90$142.5162,200——
2021-10-25$44.04$142.9744,600——
2021-10-22$43.42$140.9523,600——
2021-10-21$43.65$141.7024,500——
2021-10-20$43.64$141.6727,700——
2021-10-19$42.99$139.5623,500——
2021-10-18$43.07$139.8226,700——
2021-10-15$42.86$139.1441,900——
2021-10-14$43.00$139.5920,600——
2021-10-13$42.69$138.5813,400——
2021-10-12$43.01$139.6223,500——
2021-10-11$43.05$139.7534,400——
2021-10-08$43.59$141.5119,600——
2021-10-07$43.33$140.6627,000——
2021-10-06$42.73$138.7121,700——
2021-10-05$42.98$139.5315,700——
2021-10-04$43.08$139.8538,800——
2021-10-01$42.88$139.2043,500——
2021-09-30$42.10$136.6748,300——
2021-09-29$42.79$138.9136,700——
2021-09-28$41.95$136.1831,800——
2021-09-27$42.18$136.9336,400——
2021-09-24$40.77$132.3534,200——
2021-09-23$40.19$130.4739,600——
2021-09-22$39.12$127.0040,600——
2021-09-21$39.07$126.8331,100——
2021-09-20$38.97$126.5184,000——
2021-09-17$39.24$127.38571,300——
2021-09-16$39.68$128.8142,700——
2021-09-15$39.70$128.8834,000——
2021-09-14$39.41$127.9454,000——
2021-09-13$40.61$130.5346,600——
2021-09-10$40.22$129.2835,100——
2021-09-09$40.53$130.2833,100——
2021-09-08$40.45$130.0246,600——
2021-09-07$40.85$131.3121,300——
2021-09-03$41.26$132.6275,700——
2021-09-02$41.50$133.3917,100——
2021-09-01$41.60$133.7233,600——
2021-08-31$41.66$133.9149,200——
2021-08-30$41.60$133.7231,000——
2021-08-27$42.46$136.4838,900——
2021-08-26$41.41$133.1147,700——
2021-08-25$41.99$134.9729,300——
2021-08-24$41.53$133.4926,500——
2021-08-23$41.46$133.2724,200——
2021-08-20$41.40$133.0762,400——
2021-08-19$40.71$130.8633,900——
2021-08-18$41.12$132.1733,900——
2021-08-17$41.20$132.4329,200——
2021-08-16$41.54$133.5226,700——
2021-08-13$41.93$134.7828,800——
2021-08-12$41.72$134.1038,400——
2021-08-11$41.34$132.8851,500——
2021-08-10$40.79$131.1122,400——
2021-08-09$40.29$129.5124,300——
2021-08-06$40.56$130.3750,200——
2021-08-05$39.62$127.3532,400——
2021-08-04$39.40$126.6445,700——
2021-08-03$39.67$127.5144,600——
2021-08-02$39.34$126.4532,800——
2021-07-30$39.76$127.8048,200——
2021-07-29$39.55$127.1386,600——
2021-07-28$40.08$128.8329,700——
2021-07-27$39.87$128.1625,500——
2021-07-26$39.94$128.3842,200——
2021-07-23$39.27$126.2325,400——
2021-07-22$38.97$125.2635,100——
2021-07-21$39.74$127.7443,700——
2021-07-20$39.34$126.4561,700——
2021-07-19$38.97$125.2661,500——
2021-07-16$40.09$128.8644,700——
2021-07-15$40.85$131.3153,100——
2021-07-14$40.16$129.0943,400——
2021-07-13$40.00$128.5752,700——
2021-07-12$40.25$129.3849,400——
2021-07-09$40.20$129.2249,100——
2021-07-08$39.08$125.6241,800——
2021-07-07$39.71$127.6440,200——
2021-07-06$39.59$127.2650,100——
2021-07-02$40.38$129.7940,200——
2021-07-01$40.90$131.4791,000——
2021-06-30$40.38$129.7950,100——
2021-06-29$40.35$129.7055,000——
2021-06-28$40.66$130.6961,500——
2021-06-25$40.70$130.82227,300——
2021-06-24$41.07$132.0133,300——
2021-06-23$40.55$130.3459,100——
2021-06-22$40.82$131.2127,100——
2021-06-21$41.16$132.3041,400——
2021-06-18$40.01$128.61131,400——
2021-06-17$41.47$133.3034,000——
2021-06-16$42.79$137.5438,300——
2021-06-15$42.65$137.0934,400——
2021-06-14$42.33$136.0632,500——
2021-06-11$43.24$137.7544,600——
2021-06-10$43.20$137.6232,300——
2021-06-09$43.84$139.6628,600——
2021-06-08$44.33$141.2233,400——
2021-06-07$44.37$141.3525,500——
2021-06-04$44.23$140.9036,900——
2021-06-03$44.39$141.4160,400——
2021-06-02$44.23$140.9028,500——
2021-06-01$44.61$142.1131,900——
2021-05-28$44.18$140.7426,500——
2021-05-27$44.04$140.3040,500——
2021-05-26$43.35$138.1024,800——
2021-05-25$43.03$137.0845,700——
2021-05-24$44.62$142.1536,300——
2021-05-21$45.11$143.7125,700——
2021-05-20$44.74$142.5329,800——
2021-05-19$44.68$142.3431,900——
2021-05-18$44.98$143.2934,100——
2021-05-17$45.10$143.6819,800——
2021-05-14$44.90$143.0426,300——
2021-05-13$44.60$142.0830,600——
2021-05-12$43.26$137.8134,900——
2021-05-11$44.16$140.6832,000——
2021-05-10$44.62$142.1530,000——
2021-05-07$45.38$144.5735,700——
2021-05-06$45.38$144.5739,100——
2021-05-05$45.18$143.9341,400——
2021-05-04$45.23$144.0939,800——
2021-05-03$45.26$144.1925,800——
2021-04-30$44.56$141.9657,200——
2021-04-29$44.59$142.0524,600——
2021-04-28$44.60$142.0837,000——
2021-04-27$44.93$143.1336,500——
2021-04-26$45.06$143.5539,500——
2021-04-23$45.43$144.7342,000——
2021-04-22$44.86$142.9140,700——
2021-04-21$44.87$142.9433,000——
2021-04-20$43.90$139.8531,000——
2021-04-19$45.15$143.8340,000——
2021-04-16$45.20$143.9928,300——
2021-04-15$45.07$143.5847,400——
2021-04-14$44.77$142.6239,800——
2021-04-13$44.65$142.2491,100——
2021-04-12$44.95$143.2032,300——
2021-04-09$44.49$141.7345,100——
2021-04-08$44.28$141.0626,900——
2021-04-07$44.16$140.6838,100——
2021-04-06$44.55$141.9226,400——
2021-04-05$44.87$142.9442,300——
2021-04-01$44.76$142.5952,700——
2021-03-31$44.03$140.27101,000——
2021-03-30$44.69$142.3743,500——
2021-03-29$44.36$141.3253,200——
2021-03-26$45.03$143.4541,400——
2021-03-25$43.96$140.0436,100——
2021-03-24$43.08$137.2467,500——
2021-03-23$43.12$137.3753,300——
2021-03-22$44.27$141.0357,200——
2021-03-19$45.94$146.35333,900——
2021-03-18$45.02$143.4246,400——
2021-03-17$45.16$143.8740,400——
2021-03-16$45.47$144.8535,000——
2021-03-15$46.16$147.0565,000——
2021-03-12$47.19$150.3358,600——
2021-03-11$46.88$148.1256,800——
2021-03-10$46.86$148.0657,600——
2021-03-09$45.56$143.9557,700——
2021-03-08$46.19$145.9467,100——
2021-03-05$44.23$139.7596,500——
2021-03-04$42.72$134.9874,800——
2021-03-03$42.66$134.7969,500——
2021-03-02$41.65$131.5947,400——
2021-03-01$41.95$132.5490,500——
2021-02-26$40.86$129.10113,500——
2021-02-25$41.46$130.99111,900——
2021-02-24$41.13$129.95196,400——
2021-02-23$40.47$127.87168,400——
2021-02-22$39.98$126.32114,400——
2021-02-19$39.38$124.4259,500——
2021-02-18$38.51$121.6753,400——
2021-02-17$38.98$123.1661,500——
2021-02-16$38.92$122.97125,000——
2021-02-12$39.11$123.5738,900——
2021-02-11$39.36$124.3636,300——
2021-02-10$39.92$126.1327,400——
2021-02-09$40.40$127.6543,800——
2021-02-08$40.10$126.7056,300——
2021-02-05$39.18$123.7952,200——
2021-02-04$39.08$123.4736,000——
2021-02-03$37.66$118.9936,900——
2021-02-02$37.80$119.4334,800——
2021-02-01$36.91$116.6233,200——
2021-01-29$36.46$115.20105,100——
2021-01-28$36.86$116.4696,100——
2021-01-27$36.92$116.6597,600——
2021-01-26$38.70$122.2754,100——
2021-01-25$39.25$124.0174,600——
2021-01-22$39.37$124.3996,700——
2021-01-21$38.75$122.4382,200——
2021-01-20$38.65$122.1261,500——
2021-01-19$39.46$124.68116,600——
2021-01-15$39.07$123.44194,700——
2021-01-14$38.93$123.0089,000——
2021-01-13$38.64$122.0875,900——
2021-01-12$39.61$125.1579,800——
2021-01-11$39.04$123.3539,700——
2021-01-08$39.22$123.9248,700——
2021-01-07$39.62$125.1836,000——
2021-01-06$39.58$125.05104,200——
2021-01-05$37.16$117.4146,600——
2021-01-04$36.67$115.8660,700——