NASDAQ:LCNB | Historical Stock Price | LCNB CORP

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
1999-10-26 to 2026-09-04
Data captured

Stock Price Chart

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

$7.79$12.02$18.54$28.60$44.12$68.061999-10-262026-08-27

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$19.30$43.926,200——
2019-12-30$19.45$44.2622,900——
2019-12-27$19.48$44.334,200——
2019-12-26$19.38$44.102,300——
2019-12-24$19.45$44.261,400——
2019-12-23$19.20$43.695,800——
2019-12-20$19.48$44.3368,300——
2019-12-19$19.23$43.765,600——
2019-12-18$19.39$44.1213,200——
2019-12-17$19.41$44.177,700——
2019-12-16$19.28$43.8714,000——
2019-12-13$19.38$44.1031,100——
2019-12-12$19.33$43.9921,400——
2019-12-11$19.00$43.2432,500——
2019-12-10$18.75$42.6721,700——
2019-12-09$18.62$42.374,800——
2019-12-06$18.75$42.6727,900——
2019-12-05$18.34$41.733,800——
2019-12-04$18.44$41.967,100——
2019-12-03$18.50$42.107,600——
2019-12-02$18.37$41.808,000——
2019-11-29$18.49$42.072,500——
2019-11-27$18.70$42.1411,200——
2019-11-26$18.56$41.8310,200——
2019-11-25$18.59$41.9032,500——
2019-11-22$18.36$41.3811,400——
2019-11-21$18.34$41.336,500——
2019-11-20$18.36$41.3840,000——
2019-11-19$18.32$41.2919,900——
2019-11-18$18.24$41.115,700——
2019-11-15$18.02$40.617,100——
2019-11-14$18.05$40.6811,400——
2019-11-13$18.16$40.937,100——
2019-11-12$18.04$40.6610,100——
2019-11-11$18.01$40.5913,700——
2019-11-08$17.76$40.0210,000——
2019-11-07$18.12$40.8410,700——
2019-11-06$17.87$40.2711,900——
2019-11-05$18.15$40.9010,300——
2019-11-04$18.12$40.8420,700——
2019-11-01$18.09$40.777,000——
2019-10-31$18.08$40.7510,600——
2019-10-30$18.09$40.775,800——
2019-10-29$18.14$40.887,900——
2019-10-28$18.10$40.7913,800——
2019-10-25$17.88$40.305,100——
2019-10-24$17.69$39.876,800——
2019-10-23$18.00$40.5710,100——
2019-10-22$17.91$40.3610,400——
2019-10-21$17.96$40.4812,700——
2019-10-18$17.58$39.6212,700——
2019-10-17$17.58$39.6210,000——
2019-10-16$17.67$39.8210,400——
2019-10-15$17.40$39.2119,100——
2019-10-14$17.25$38.885,300——
2019-10-11$17.21$38.7917,800——
2019-10-10$17.28$38.946,000——
2019-10-09$17.30$38.999,300——
2019-10-08$17.11$38.5612,900——
2019-10-07$17.19$38.7420,200——
2019-10-04$17.19$38.747,700——
2019-10-03$17.10$38.5411,100——
2019-10-02$17.36$39.1218,900——
2019-10-01$17.30$38.9911,300——
2019-09-30$17.74$39.9811,400——
2019-09-27$17.48$39.3925,600——
2019-09-26$17.72$39.938,800——
2019-09-25$17.93$40.4115,500——
2019-09-24$17.56$39.5733,400——
2019-09-23$17.79$40.0920,400——
2019-09-20$17.84$40.2088,100——
2019-09-19$16.79$37.8432,800——
2019-09-18$17.11$38.5618,100——
2019-09-17$17.45$39.3330,900——
2019-09-16$17.45$39.3322,700——
2019-09-13$17.39$39.1936,400——
2019-09-12$17.88$40.3039,000——
2019-09-11$17.48$39.3938,800——
2019-09-10$17.46$39.3530,200——
2019-09-09$17.28$38.9427,400——
2019-09-06$16.68$37.5922,100——
2019-09-05$16.86$38.0026,500——
2019-09-04$16.79$37.8411,700——
2019-09-03$16.71$37.6626,700——
2019-08-30$16.77$37.7915,400——
2019-08-29$16.64$37.1222,600——
2019-08-28$16.40$36.5844,000——
2019-08-27$16.63$37.1020,600——
2019-08-26$17.09$38.1216,200——
2019-08-23$16.21$36.1618,800——
2019-08-22$16.82$37.5210,600——
2019-08-21$16.79$37.459,600——
2019-08-20$17.13$38.216,500——
2019-08-19$17.18$38.3217,400——
2019-08-16$17.45$38.9223,300——
2019-08-15$16.89$37.6816,700——
2019-08-14$16.76$37.3925,500——
2019-08-13$17.14$38.2313,200——
2019-08-12$16.96$37.8311,600——
2019-08-09$17.02$37.978,600——
2019-08-08$17.02$37.9718,900——
2019-08-07$16.98$37.8811,300——
2019-08-06$17.05$38.0315,000——
2019-08-05$16.97$37.8517,100——
2019-08-02$17.64$39.3510,200——
2019-08-01$17.77$39.6418,900——
2019-07-31$18.01$40.1729,900——
2019-07-30$18.24$40.6924,700——
2019-07-29$18.00$40.158,600——
2019-07-26$18.16$40.5118,100——
2019-07-25$18.00$40.1514,200——
2019-07-24$18.14$40.4622,200——
2019-07-23$17.73$39.5515,200——
2019-07-22$18.05$40.2610,300——
2019-07-19$17.77$39.648,600——
2019-07-18$18.01$40.179,900——
2019-07-17$17.95$40.0424,000——
2019-07-16$18.06$40.2811,500——
2019-07-15$17.96$40.067,000——
2019-07-12$18.32$40.8616,200——
2019-07-11$18.31$40.8415,700——
2019-07-10$18.22$40.6414,000——
2019-07-09$18.30$40.8218,900——
2019-07-08$18.66$41.627,100——
2019-07-05$18.53$41.3311,000——
2019-07-03$18.59$41.473,800——
2019-07-02$18.49$41.2427,300——
2019-07-01$18.98$42.3426,800——
2019-06-28$19.00$42.38484,100——
2019-06-27$19.15$42.72124,900——
2019-06-26$18.51$41.2924,100——
2019-06-25$18.57$41.4238,300——
2019-06-24$18.47$41.2092,800——
2019-06-21$18.12$40.42147,300——
2019-06-20$17.81$39.7335,500——
2019-06-19$17.26$38.5028,200——
2019-06-18$17.19$38.3426,800——
2019-06-17$17.07$38.0841,700——
2019-06-14$16.95$37.8138,900——
2019-06-13$16.95$37.81171,300——
2019-06-12$16.90$37.7018,500——
2019-06-11$16.90$37.7031,400——
2019-06-10$16.90$37.7038,500——
2019-06-07$16.79$37.458,600——
2019-06-06$16.63$37.1099,000——
2019-06-05$16.91$37.7214,200——
2019-06-04$16.90$37.7033,200——
2019-06-03$16.89$37.6827,100——
2019-05-31$16.97$37.8519,800——
2019-05-30$16.82$37.1458,900——
2019-05-29$17.04$37.6316,800——
2019-05-28$17.16$37.898,100——
2019-05-24$17.24$38.0724,800——
2019-05-23$17.19$37.9622,200——
2019-05-22$17.25$38.0914,400——
2019-05-21$17.18$37.9323,700——
2019-05-20$17.20$37.9864,500——
2019-05-17$17.05$37.6517,800——
2019-05-16$17.16$37.8920,400——
2019-05-15$17.18$37.9330,200——
2019-05-14$17.14$37.8574,800——
2019-05-13$17.03$37.6016,100——
2019-05-10$17.09$37.7411,400——
2019-05-09$16.92$37.367,600——
2019-05-08$17.08$37.7116,700——
2019-05-07$16.81$37.1222,400——
2019-05-06$16.99$37.5235,900——
2019-05-03$16.99$37.5213,600——
2019-05-02$16.83$37.163,700——
2019-05-01$16.70$36.8725,700——
2019-04-30$17.00$37.5413,400——
2019-04-29$16.98$37.496,800——
2019-04-26$16.81$37.121,800——
2019-04-25$16.89$37.293,800——
2019-04-24$16.85$37.2116,200——
2019-04-23$16.70$36.877,000——
2019-04-22$16.65$36.7616,800——
2019-04-18$16.45$36.3215,100——
2019-04-17$16.50$36.4311,200——
2019-04-16$16.79$37.076,500——
2019-04-15$16.83$37.167,900——
2019-04-12$16.85$37.215,900——
2019-04-11$16.62$36.704,200——
2019-04-10$16.83$37.169,800——
2019-04-09$16.74$36.965,400——
2019-04-08$16.90$37.327,000——
2019-04-05$16.91$37.3410,000——
2019-04-04$16.70$36.8710,200——
2019-04-03$16.67$36.812,900——
2019-04-02$16.85$37.217,500——
2019-04-01$17.04$37.6361,700——
2019-03-29$17.15$37.8783,400——
2019-03-28$17.15$37.8718,500——
2019-03-27$16.67$36.8117,800——
2019-03-26$16.65$36.7615,300——
2019-03-25$16.65$36.7613,300——
2019-03-22$16.48$36.3921,000——
2019-03-21$16.55$36.548,000——
2019-03-20$16.76$37.014,500——
2019-03-19$16.92$37.364,200——
2019-03-18$17.10$37.7615,800——
2019-03-15$17.14$37.8549,200——
2019-03-14$17.01$37.567,800——
2019-03-13$17.00$37.546,400——
2019-03-12$16.84$37.186,400——
2019-03-11$16.97$37.476,100——
2019-03-08$16.75$36.995,300——
2019-03-07$16.76$37.019,300——
2019-03-06$17.11$37.7835,300——
2019-03-05$17.15$37.873,400——
2019-03-04$17.21$38.0017,600——
2019-03-01$17.19$37.9620,000——
2019-02-28$17.00$37.5426,200——
2019-02-27$16.91$36.965,200——
2019-02-26$16.93$37.0120,600——
2019-02-25$17.20$37.6022,800——
2019-02-22$17.14$37.4717,200——
2019-02-21$16.96$37.076,600——
2019-02-20$16.82$36.7748,600——
2019-02-19$17.04$37.2562,700——
2019-02-15$16.95$37.0516,500——
2019-02-14$16.79$36.706,200——
2019-02-13$16.99$37.144,100——
2019-02-12$16.97$37.096,300——
2019-02-11$16.92$36.988,300——
2019-02-08$16.99$37.1417,700——
2019-02-07$17.05$37.2720,900——
2019-02-06$16.90$36.949,200——
2019-02-05$16.92$36.9815,400——
2019-02-04$17.00$37.1622,700——
2019-02-01$16.69$36.4812,700——
2019-01-31$16.50$36.0712,600——
2019-01-30$16.59$36.2612,100——
2019-01-29$16.32$35.6712,400——
2019-01-28$16.43$35.918,000——
2019-01-25$16.44$35.946,900——
2019-01-24$16.36$35.767,600——
2019-01-23$16.39$35.8310,000——
2019-01-22$16.26$35.5413,600——
2019-01-18$16.11$35.2118,500——
2019-01-17$16.02$35.0239,000——
2019-01-16$16.29$35.6129,600——
2019-01-15$16.12$35.2418,800——
2019-01-14$15.90$34.7617,400——
2019-01-11$15.85$34.6539,900——
2019-01-10$15.75$34.4310,900——
2019-01-09$15.74$34.4124,600——
2019-01-08$15.55$33.9926,300——
2019-01-07$15.59$34.0814,500——
2019-01-04$15.56$34.0130,100——
2019-01-03$15.25$33.337,800——
2019-01-02$15.50$33.8868,400——