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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$19.53$48.6446,900——
2021-12-30$19.78$49.2613,200——
2021-12-29$19.78$49.265,900——
2021-12-28$19.99$49.7816,600——
2021-12-27$20.04$49.9130,600——
2021-12-23$19.38$48.264,700——
2021-12-22$19.19$47.794,200——
2021-12-21$18.93$47.1416,500——
2021-12-20$19.04$47.4220,300——
2021-12-17$18.92$47.12118,700——
2021-12-16$19.62$48.8615,700——
2021-12-15$19.82$49.3635,100——
2021-12-14$19.85$49.4332,900——
2021-12-13$19.85$49.4320,300——
2021-12-10$19.99$49.7819,600——
2021-12-09$19.77$49.2415,000——
2021-12-08$19.67$48.9912,900——
2021-12-07$20.18$50.2615,000——
2021-12-06$19.95$49.6813,000——
2021-12-03$19.64$48.9115,100——
2021-12-02$19.57$48.7412,900——
2021-12-01$19.17$47.7428,800——
2021-11-30$19.15$47.6916,900——
2021-11-29$19.92$49.1157,800——
2021-11-26$20.03$49.3827,500——
2021-11-24$20.43$50.3747,000——
2021-11-23$19.75$48.6919,500——
2021-11-22$20.00$49.31131,000——
2021-11-19$19.56$48.2255,300——
2021-11-18$19.49$48.0594,700——
2021-11-17$18.66$46.00135,800——
2021-11-16$18.05$44.5013,400——
2021-11-15$17.79$43.8627,000——
2021-11-12$17.63$43.4712,200——
2021-11-11$17.57$43.328,000——
2021-11-10$17.66$43.5413,800——
2021-11-09$17.62$43.449,900——
2021-11-08$17.63$43.4714,000——
2021-11-05$17.42$42.9512,800——
2021-11-04$17.36$42.8011,200——
2021-11-03$17.38$42.857,500——
2021-11-02$17.33$42.736,800——
2021-11-01$17.38$42.8523,800——
2021-10-29$17.05$42.0411,000——
2021-10-28$17.14$42.265,300——
2021-10-27$17.07$42.0825,200——
2021-10-26$17.41$42.927,700——
2021-10-25$17.38$42.8514,700——
2021-10-22$17.45$43.027,800——
2021-10-21$17.42$42.9514,000——
2021-10-20$17.50$43.144,300——
2021-10-19$17.38$42.854,900——
2021-10-18$17.44$43.0011,500——
2021-10-15$17.41$42.9220,400——
2021-10-14$17.58$43.3423,000——
2021-10-13$17.43$42.9714,400——
2021-10-12$17.50$43.145,600——
2021-10-11$17.61$43.426,400——
2021-10-08$17.72$43.6915,000——
2021-10-07$17.68$43.596,400——
2021-10-06$17.59$43.3726,900——
2021-10-05$17.56$43.2913,800——
2021-10-04$17.40$42.9010,400——
2021-10-01$17.62$43.445,300——
2021-09-30$17.48$43.109,400——
2021-09-29$17.59$43.3711,900——
2021-09-28$17.47$43.0711,700——
2021-09-27$17.36$42.8013,800——
2021-09-24$16.98$41.8612,900——
2021-09-23$16.98$41.8612,600——
2021-09-22$16.93$41.746,800——
2021-09-21$16.89$41.6419,800——
2021-09-20$16.97$41.8439,300——
2021-09-17$17.35$42.7877,000——
2021-09-16$16.84$41.5214,800——
2021-09-15$16.91$41.6928,300——
2021-09-14$16.71$41.2032,500——
2021-09-13$16.96$41.8115,700——
2021-09-10$17.00$41.9116,100——
2021-09-09$17.02$41.9635,800——
2021-09-08$17.38$42.8525,400——
2021-09-07$17.28$42.609,300——
2021-09-03$17.45$43.0220,500——
2021-09-02$17.42$42.958,900——
2021-09-01$17.46$43.0528,200——
2021-08-31$17.48$43.1021,300——
2021-08-30$17.52$42.7326,500——
2021-08-27$17.81$43.4338,000——
2021-08-26$17.53$42.7522,500——
2021-08-25$17.28$42.1432,900——
2021-08-24$17.40$42.4320,500——
2021-08-23$17.40$42.4328,400——
2021-08-20$17.49$42.6573,700——
2021-08-19$17.67$43.0919,600——
2021-08-18$17.56$42.8218,000——
2021-08-17$17.60$42.9219,100——
2021-08-16$17.53$42.7521,000——
2021-08-13$17.70$43.1613,300——
2021-08-12$17.81$43.4316,400——
2021-08-11$17.89$43.6327,100——
2021-08-10$17.94$43.7515,700——
2021-08-09$17.74$43.2615,900——
2021-08-06$17.90$43.6525,900——
2021-08-05$17.81$43.43151,100——
2021-08-04$17.11$41.7336,500——
2021-08-03$17.12$41.7584,000——
2021-08-02$17.10$41.7097,000——
2021-07-30$16.84$41.0743,800——
2021-07-29$16.80$40.9721,800——
2021-07-28$16.73$40.8032,600——
2021-07-27$16.74$40.8241,400——
2021-07-26$16.50$40.2432,200——
2021-07-23$16.45$40.1239,900——
2021-07-22$16.32$39.8033,500——
2021-07-21$16.47$40.1719,700——
2021-07-20$16.36$39.9039,300——
2021-07-19$16.08$39.2139,600——
2021-07-16$16.48$40.1937,400——
2021-07-15$16.69$40.7023,300——
2021-07-14$16.50$40.2433,500——
2021-07-13$16.28$39.7029,500——
2021-07-12$16.47$40.1747,400——
2021-07-09$16.34$39.8553,500——
2021-07-08$16.01$39.0455,300——
2021-07-07$16.23$39.5873,200——
2021-07-06$16.24$39.6094,900——
2021-07-02$16.73$40.8045,100——
2021-07-01$16.85$41.09108,100——
2021-06-30$16.37$39.92116,800——
2021-06-29$16.55$40.36166,700——
2021-06-28$16.75$40.85125,800——
2021-06-25$16.37$39.921,878,900——
2021-06-24$16.88$41.16117,100——
2021-06-23$16.79$40.9582,500——
2021-06-22$16.58$40.43111,200——
2021-06-21$16.72$40.77125,900——
2021-06-18$16.25$39.63120,800——
2021-06-17$17.07$41.6370,900——
2021-06-16$17.07$41.6369,700——
2021-06-15$17.15$41.8264,300——
2021-06-14$17.13$41.7754,900——
2021-06-11$17.28$42.1444,500——
2021-06-10$17.28$42.1427,700——
2021-06-09$17.32$42.2451,900——
2021-06-08$17.47$42.6043,800——
2021-06-07$17.37$42.3664,200——
2021-06-04$17.65$43.0430,000——
2021-06-03$17.72$43.2128,100——
2021-06-02$17.46$42.5830,600——
2021-06-01$17.59$42.9031,800——
2021-05-28$17.64$43.0220,200——
2021-05-27$18.01$43.4618,700——
2021-05-26$17.74$42.8132,800——
2021-05-25$17.60$42.4746,800——
2021-05-24$18.17$43.8425,400——
2021-05-21$17.91$43.2245,900——
2021-05-20$17.69$42.6971,000——
2021-05-19$17.49$42.2049,200——
2021-05-18$17.54$42.3241,000——
2021-05-17$17.99$43.4135,200——
2021-05-14$18.29$44.1358,700——
2021-05-13$17.62$42.5230,000——
2021-05-12$17.08$41.2154,100——
2021-05-11$17.31$41.7730,800——
2021-05-10$17.51$42.2547,200——
2021-05-07$17.55$42.3529,500——
2021-05-06$17.62$42.5246,800——
2021-05-05$17.69$42.6946,000——
2021-05-04$17.81$42.9721,800——
2021-05-03$17.92$43.2458,700——
2021-04-30$18.12$43.7258,800——
2021-04-29$17.92$43.2448,700——
2021-04-28$17.77$42.8832,900——
2021-04-27$17.50$42.2336,500——
2021-04-26$17.82$43.0033,000——
2021-04-23$17.97$43.3623,600——
2021-04-22$17.84$43.0532,700——
2021-04-21$17.87$43.1234,600——
2021-04-20$17.90$43.1952,600——
2021-04-19$17.98$43.3823,100——
2021-04-16$18.34$44.2537,600——
2021-04-15$18.04$43.5329,800——
2021-04-14$17.98$43.3817,300——
2021-04-13$17.78$42.9023,000——
2021-04-12$17.98$43.3837,000——
2021-04-09$18.02$43.4849,900——
2021-04-08$17.99$43.4131,900——
2021-04-07$17.76$42.8534,200——
2021-04-06$18.20$43.9242,200——
2021-04-05$18.01$43.4645,300——
2021-04-01$18.27$44.0857,300——
2021-03-31$17.50$42.2392,800——
2021-03-30$18.53$44.7139,300——
2021-03-29$17.90$43.1937,000——
2021-03-26$18.46$44.5421,800——
2021-03-25$17.98$43.3827,700——
2021-03-24$17.44$42.0828,700——
2021-03-23$17.51$42.2542,500——
2021-03-22$17.92$43.2469,100——
2021-03-19$18.25$44.04175,600——
2021-03-18$18.28$44.1138,400——
2021-03-17$18.31$44.1835,800——
2021-03-16$18.23$43.9924,900——
2021-03-15$18.87$45.5349,500——
2021-03-12$19.96$48.1659,000——
2021-03-11$19.43$46.8830,900——
2021-03-10$19.39$46.7940,300——
2021-03-09$18.83$45.4436,900——
2021-03-08$18.50$44.6495,200——
2021-03-05$18.31$44.18125,400——
2021-03-04$17.30$41.7474,800——
2021-03-03$17.54$42.3293,700——
2021-03-02$16.77$40.4723,000——
2021-03-01$17.23$41.5840,100——
2021-02-26$16.97$40.9550,000——
2021-02-25$16.86$40.2243,600——
2021-02-24$17.54$41.8541,600——
2021-02-23$17.33$41.3560,100——
2021-02-22$17.08$40.7547,200——
2021-02-19$16.84$40.1834,800——
2021-02-18$16.41$39.1529,800——
2021-02-17$16.70$39.8439,900——
2021-02-16$16.80$40.0856,900——
2021-02-12$16.85$40.2033,300——
2021-02-11$16.74$39.9431,500——
2021-02-10$16.50$39.3739,000——
2021-02-09$16.73$39.9143,200——
2021-02-08$16.89$40.3069,700——
2021-02-05$16.59$39.5839,400——
2021-02-04$16.24$38.7432,400——
2021-02-03$15.80$37.7031,000——
2021-02-02$15.38$36.6927,800——
2021-02-01$15.09$36.0065,900——
2021-01-29$15.38$36.6935,400——
2021-01-28$15.36$36.6526,900——
2021-01-27$15.41$36.7643,300——
2021-01-26$15.80$37.7033,800——
2021-01-25$15.72$37.5036,900——
2021-01-22$15.42$36.7923,900——
2021-01-21$15.42$36.7927,600——
2021-01-20$15.20$36.2614,900——
2021-01-19$15.81$37.7229,400——
2021-01-15$15.94$38.0318,600——
2021-01-14$16.10$38.41358,900——
2021-01-13$15.44$36.8441,700——
2021-01-12$15.61$37.2461,500——
2021-01-11$15.02$35.8318,000——
2021-01-08$15.25$36.3833,000——
2021-01-07$14.80$35.3133,400——
2021-01-06$14.63$34.9042,000——
2021-01-05$14.07$33.5723,500——
2021-01-04$14.27$34.0439,600——