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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.69$35.0516,500——
2020-12-30$14.70$35.079,500——
2020-12-29$14.61$34.8611,300——
2020-12-28$14.76$35.2116,300——
2020-12-24$14.60$34.833,000——
2020-12-23$14.85$35.438,500——
2020-12-22$14.51$34.6215,900——
2020-12-21$14.69$35.0514,600——
2020-12-18$14.90$35.5593,100——
2020-12-17$14.92$35.6015,100——
2020-12-16$14.66$34.9819,000——
2020-12-15$14.89$35.5232,600——
2020-12-14$14.67$35.0014,300——
2020-12-11$14.94$35.6412,800——
2020-12-10$15.17$36.1912,100——
2020-12-09$14.97$35.7120,500——
2020-12-08$15.17$36.1920,100——
2020-12-07$15.05$35.9113,000——
2020-12-04$15.55$37.1015,000——
2020-12-03$15.01$35.817,500——
2020-12-02$14.87$35.4815,100——
2020-12-01$14.99$35.7620,900——
2020-11-30$14.80$35.3122,000——
2020-11-27$15.59$36.749,500——
2020-11-25$15.76$37.1416,100——
2020-11-24$15.85$37.3549,700——
2020-11-23$15.17$35.7511,700——
2020-11-20$15.16$35.7314,700——
2020-11-19$15.03$35.4212,500——
2020-11-18$14.80$34.8825,300——
2020-11-17$15.37$36.2213,100——
2020-11-16$15.68$36.9546,300——
2020-11-13$15.05$35.4726,700——
2020-11-12$14.85$35.0013,900——
2020-11-11$14.96$35.2616,400——
2020-11-10$14.92$35.1648,900——
2020-11-09$14.49$34.1554,100——
2020-11-06$13.87$32.6939,100——
2020-11-05$14.11$33.2524,500——
2020-11-04$14.15$33.3512,300——
2020-11-03$14.87$35.0439,000——
2020-11-02$14.44$34.0316,100——
2020-10-30$13.76$32.4313,700——
2020-10-29$13.59$32.0315,000——
2020-10-28$13.14$30.9757,700——
2020-10-27$13.61$32.0714,900——
2020-10-26$14.03$33.068,300——
2020-10-23$14.28$33.6511,900——
2020-10-22$14.24$33.569,500——
2020-10-21$14.16$33.376,600——
2020-10-20$14.06$33.1415,000——
2020-10-19$14.07$33.1610,200——
2020-10-16$13.90$32.7628,900——
2020-10-15$13.97$32.9223,900——
2020-10-14$14.08$33.189,800——
2020-10-13$13.96$32.906,400——
2020-10-12$14.25$33.5820,300——
2020-10-09$14.18$33.4231,600——
2020-10-08$14.37$33.8712,900——
2020-10-07$14.10$33.2349,300——
2020-10-06$14.12$33.2811,300——
2020-10-05$14.22$33.5116,000——
2020-10-02$14.24$33.568,700——
2020-10-01$13.80$32.5213,700——
2020-09-30$13.65$32.1711,200——
2020-09-29$13.52$31.861,900——
2020-09-28$13.54$31.9120,600——
2020-09-25$13.17$31.0415,900——
2020-09-24$13.16$31.0113,600——
2020-09-23$13.02$30.6831,600——
2020-09-22$13.39$31.5628,600——
2020-09-21$13.81$32.5531,900——
2020-09-18$14.56$34.3148,900——
2020-09-17$14.75$34.766,100——
2020-09-16$14.54$34.2714,300——
2020-09-15$14.25$33.5814,500——
2020-09-14$14.65$34.538,700——
2020-09-11$14.51$34.2011,100——
2020-09-10$14.60$34.4111,200——
2020-09-09$14.84$34.9710,500——
2020-09-08$14.75$34.768,300——
2020-09-04$14.90$35.1116,400——
2020-09-03$14.60$34.4112,000——
2020-09-02$14.61$34.4326,000——
2020-09-01$14.46$34.0819,500——
2020-08-31$14.66$34.5519,600——
2020-08-28$14.98$34.886,300——
2020-08-27$14.70$34.2322,800——
2020-08-26$14.61$34.0224,800——
2020-08-25$14.29$33.279,700——
2020-08-24$14.40$33.536,000——
2020-08-21$14.14$32.9217,100——
2020-08-20$14.90$34.695,800——
2020-08-19$14.53$33.837,300——
2020-08-18$14.62$34.048,100——
2020-08-17$14.97$34.8617,200——
2020-08-14$14.76$34.3714,700——
2020-08-13$14.55$33.885,600——
2020-08-12$14.69$34.207,000——
2020-08-11$13.96$32.5019,600——
2020-08-10$14.14$32.929,500——
2020-08-07$14.17$32.9916,300——
2020-08-06$13.60$31.6711,200——
2020-08-05$13.76$32.0414,900——
2020-08-04$13.40$31.2010,400——
2020-08-03$13.03$30.3418,400——
2020-07-31$12.52$29.1542,100——
2020-07-30$13.04$30.3624,300——
2020-07-29$13.85$32.2519,300——
2020-07-28$14.00$32.6010,600——
2020-07-27$14.34$33.3910,600——
2020-07-24$14.44$33.627,900——
2020-07-23$14.58$33.955,500——
2020-07-22$14.51$33.789,400——
2020-07-21$15.27$35.5521,700——
2020-07-20$14.50$33.768,700——
2020-07-17$14.66$34.1312,300——
2020-07-16$14.42$33.5816,200——
2020-07-15$14.67$34.1639,600——
2020-07-14$14.73$34.3010,500——
2020-07-13$14.37$33.4613,900——
2020-07-10$13.96$32.5015,900——
2020-07-09$12.99$30.2533,600——
2020-07-08$13.89$32.3438,600——
2020-07-07$14.05$32.7113,900——
2020-07-06$14.63$34.0613,700——
2020-07-02$14.53$33.8317,700——
2020-07-01$14.58$33.9532,800——
2020-06-30$15.96$37.1619,400——
2020-06-29$16.10$37.4940,500——
2020-06-26$15.62$36.37129,100——
2020-06-25$14.74$34.3216,500——
2020-06-24$14.09$32.8118,900——
2020-06-23$14.55$33.8812,100——
2020-06-22$14.42$33.5822,600——
2020-06-19$14.39$33.5146,100——
2020-06-18$14.43$33.6010,600——
2020-06-17$14.64$34.0917,800——
2020-06-16$15.54$36.1823,200——
2020-06-15$14.81$34.4821,700——
2020-06-12$14.86$34.6026,500——
2020-06-11$14.16$32.9748,600——
2020-06-10$15.76$36.7035,400——
2020-06-09$16.06$37.3927,000——
2020-06-08$16.26$37.8626,500——
2020-06-05$16.18$37.6783,300——
2020-06-04$15.05$35.0425,400——
2020-06-03$15.38$35.8127,300——
2020-06-02$14.08$32.7815,200——
2020-06-01$13.91$32.3917,900——
2020-05-29$14.87$34.6215,900——
2020-05-28$15.32$35.2527,000——
2020-05-27$16.20$37.2836,700——
2020-05-26$14.36$33.0416,900——
2020-05-22$13.62$31.349,900——
2020-05-21$13.86$31.8911,600——
2020-05-20$13.80$31.7519,700——
2020-05-19$12.74$29.3117,900——
2020-05-18$14.07$32.3845,400——
2020-05-15$12.72$29.2721,200——
2020-05-14$11.87$27.3127,200——
2020-05-13$12.32$28.3531,800——
2020-05-12$12.75$29.3428,300——
2020-05-11$13.26$30.5128,000——
2020-05-08$13.53$31.1318,500——
2020-05-07$13.34$30.7015,800——
2020-05-06$13.05$30.0316,300——
2020-05-05$13.71$31.5533,000——
2020-05-04$14.04$32.3118,500——
2020-05-01$13.04$30.0132,300——
2020-04-30$14.34$33.0027,100——
2020-04-29$15.08$34.7044,100——
2020-04-28$14.70$33.8245,200——
2020-04-27$14.25$32.7927,500——
2020-04-24$12.49$28.7416,900——
2020-04-23$12.01$27.6418,600——
2020-04-22$12.18$28.0318,400——
2020-04-21$11.93$27.4518,800——
2020-04-20$11.83$27.2227,400——
2020-04-17$12.25$28.1924,700——
2020-04-16$11.66$26.8333,500——
2020-04-15$11.66$26.8320,200——
2020-04-14$13.33$30.6721,200——
2020-04-13$13.63$31.3629,800——
2020-04-09$13.63$31.3632,400——
2020-04-08$12.72$29.2728,500——
2020-04-07$11.42$26.2854,500——
2020-04-06$12.50$28.7636,500——
2020-04-03$10.80$24.8521,400——
2020-04-02$11.16$25.6824,800——
2020-04-01$11.06$25.4537,400——
2020-03-31$12.60$28.9941,900——
2020-03-30$12.37$28.4653,400——
2020-03-27$12.75$29.3414,000——
2020-03-26$14.00$32.2156,100——
2020-03-25$13.76$31.6620,800——
2020-03-24$14.77$33.9929,500——
2020-03-23$13.43$30.9031,900——
2020-03-20$12.14$27.9373,700——
2020-03-19$14.96$34.4235,700——
2020-03-18$13.15$30.2636,100——
2020-03-17$15.98$36.7751,600——
2020-03-16$14.50$33.3659,300——
2020-03-13$15.97$36.7537,700——
2020-03-12$12.89$29.6645,000——
2020-03-11$14.51$33.3924,700——
2020-03-10$15.50$35.6730,500——
2020-03-09$14.97$34.4541,400——
2020-03-06$15.86$36.4917,800——
2020-03-05$15.59$35.8725,200——
2020-03-04$16.16$37.1830,100——
2020-03-03$15.40$35.4422,800——
2020-03-02$16.28$37.4618,600——
2020-02-28$15.83$36.4337,000——
2020-02-27$16.26$37.0022,200——
2020-02-26$16.80$38.2311,000——
2020-02-25$16.61$37.8027,800——
2020-02-24$16.63$37.8413,900——
2020-02-21$17.02$38.7316,500——
2020-02-20$17.13$38.9812,000——
2020-02-19$17.02$38.735,700——
2020-02-18$16.94$38.5511,600——
2020-02-14$16.87$38.397,300——
2020-02-13$17.28$39.324,500——
2020-02-12$17.20$39.148,500——
2020-02-11$17.22$39.188,100——
2020-02-10$17.09$38.896,100——
2020-02-07$16.96$38.5910,800——
2020-02-06$17.02$38.7326,600——
2020-02-05$17.44$39.698,800——
2020-02-04$17.10$38.9113,000——
2020-02-03$16.77$38.1615,900——
2020-01-31$16.57$37.7127,600——
2020-01-30$17.61$40.076,400——
2020-01-29$17.66$40.199,400——
2020-01-28$17.87$40.663,400——
2020-01-27$17.60$40.058,700——
2020-01-24$17.76$40.419,600——
2020-01-23$17.96$40.8710,800——
2020-01-22$17.91$40.755,400——
2020-01-21$18.10$41.196,000——
2020-01-17$18.15$41.3015,600——
2020-01-16$18.22$41.467,800——
2020-01-15$18.16$41.3210,700——
2020-01-14$18.26$41.5532,400——
2020-01-13$18.43$41.9425,300——
2020-01-10$18.32$41.6910,200——
2020-01-09$18.57$42.2614,800——
2020-01-08$18.72$42.605,900——
2020-01-07$18.56$42.237,600——
2020-01-06$18.86$42.9211,400——
2020-01-03$18.83$42.853,400——
2020-01-02$19.03$43.304,200——