NASDAQ:NBTB | Historical Stock Price | NBT BANCORP INC

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
1992-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$5.79$11.35$22.28$43.71$85.76$168.281992-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.27$39.6693,300——
2012-12-28$19.94$39.0246,900——
2012-12-27$20.05$39.2375,300——
2012-12-26$20.14$39.4171,100——
2012-12-24$20.25$39.6226,700——
2012-12-21$20.39$39.90446,900——
2012-12-20$20.48$40.0784,600——
2012-12-19$20.30$39.72101,700——
2012-12-18$20.10$39.3393,600——
2012-12-17$19.93$39.0081,700——
2012-12-14$19.65$38.4565,900——
2012-12-13$19.70$38.5545,300——
2012-12-12$19.83$38.8071,200——
2012-12-11$20.07$39.2776,000——
2012-12-10$19.84$38.8244,300——
2012-12-07$19.87$38.8833,800——
2012-12-06$19.86$38.8659,100——
2012-12-05$19.94$39.0289,500——
2012-12-04$19.73$38.6149,000——
2012-12-03$19.75$38.6570,300——
2012-11-30$19.77$38.69109,300——
2012-11-29$19.79$38.7277,500——
2012-11-28$19.56$38.2795,300——
2012-11-27$19.70$38.16111,100——
2012-11-26$19.65$38.06155,700——
2012-11-23$19.63$38.0295,100——
2012-11-21$19.50$37.7747,800——
2012-11-20$19.56$37.89130,400——
2012-11-19$19.69$38.14123,300——
2012-11-16$19.23$37.2596,600——
2012-11-15$19.11$37.01117,800——
2012-11-14$19.15$37.09124,800——
2012-11-13$19.61$37.9848,400——
2012-11-12$19.88$38.5142,500——
2012-11-09$19.90$38.54160,500——
2012-11-08$20.05$38.83117,600——
2012-11-07$20.16$39.0592,200——
2012-11-06$20.99$40.66188,600——
2012-11-05$20.87$40.4299,300——
2012-11-02$20.88$40.4496,700——
2012-11-01$21.19$41.04117,800——
2012-10-31$21.26$41.18112,200——
2012-10-26$21.41$41.4779,200——
2012-10-25$21.47$41.59128,000——
2012-10-24$21.32$41.29109,900——
2012-10-23$21.20$41.06122,200——
2012-10-22$20.65$40.0095,600——
2012-10-19$20.62$39.94120,500——
2012-10-18$20.83$40.3573,300——
2012-10-17$21.01$40.6973,100——
2012-10-16$20.88$40.4488,800——
2012-10-15$21.19$41.0493,200——
2012-10-12$21.20$41.0694,800——
2012-10-11$21.56$41.7695,800——
2012-10-10$21.51$41.66185,400——
2012-10-09$21.34$41.33116,700——
2012-10-08$21.50$41.64163,000——
2012-10-05$22.15$42.9047,700——
2012-10-04$22.06$42.7354,400——
2012-10-03$21.89$42.4056,200——
2012-10-02$22.06$42.7356,700——
2012-10-01$22.04$42.6950,000——
2012-09-28$22.07$42.7548,100——
2012-09-27$22.38$43.3559,800——
2012-09-26$22.25$43.1060,100——
2012-09-25$22.31$43.21101,900——
2012-09-24$22.55$43.68130,500——
2012-09-21$22.53$43.64362,300——
2012-09-20$22.52$43.6279,200——
2012-09-19$22.32$43.2370,900——
2012-09-18$22.43$43.44119,300——
2012-09-17$22.20$43.00112,000——
2012-09-14$22.12$42.84163,400——
2012-09-13$22.05$42.71149,400——
2012-09-12$21.83$42.2850,600——
2012-09-11$21.76$42.1544,400——
2012-09-10$21.69$42.0157,700——
2012-09-07$21.85$42.3260,600——
2012-09-06$21.67$41.9794,800——
2012-09-05$21.26$41.1872,000——
2012-09-04$21.31$41.2889,600——
2012-08-31$21.03$40.7353,400——
2012-08-30$21.13$40.9325,100——
2012-08-29$21.36$41.3745,600——
2012-08-28$21.37$41.0077,700——
2012-08-27$21.32$40.9143,100——
2012-08-24$21.08$40.4531,400——
2012-08-23$20.99$40.2734,900——
2012-08-22$21.33$40.9320,400——
2012-08-21$21.55$41.3564,100——
2012-08-20$21.60$41.4547,800——
2012-08-17$21.51$41.2747,000——
2012-08-16$21.35$40.9745,800——
2012-08-15$21.15$40.5856,000——
2012-08-14$20.86$40.0368,800——
2012-08-13$20.94$40.1843,600——
2012-08-10$20.88$40.0637,700——
2012-08-09$21.03$40.3531,400——
2012-08-08$21.17$40.6235,100——
2012-08-07$21.17$40.6261,600——
2012-08-06$21.04$40.3743,800——
2012-08-03$21.03$40.3565,100——
2012-08-02$20.33$39.0173,900——
2012-08-01$20.58$39.4993,300——
2012-07-31$21.01$40.3154,700——
2012-07-30$21.02$40.3346,600——
2012-07-27$21.09$40.4776,000——
2012-07-26$20.63$39.5846,100——
2012-07-25$20.54$39.4174,700——
2012-07-24$20.54$39.41105,900——
2012-07-23$20.74$39.8083,900——
2012-07-20$21.06$40.4180,900——
2012-07-19$21.28$40.8333,800——
2012-07-18$21.65$41.5469,700——
2012-07-17$21.79$41.8160,200——
2012-07-16$21.70$41.6459,500——
2012-07-13$21.85$41.9380,200——
2012-07-12$21.49$41.2392,900——
2012-07-11$21.60$41.4558,400——
2012-07-10$21.60$41.4579,500——
2012-07-09$21.74$41.7193,800——
2012-07-06$21.88$41.9872,200——
2012-07-05$21.86$41.9444,400——
2012-07-03$22.02$42.2575,500——
2012-07-02$21.83$41.8996,000——
2012-06-29$21.59$41.43128,300——
2012-06-28$21.09$40.4755,800——
2012-06-27$21.03$40.35113,700——
2012-06-26$20.72$39.7681,300——
2012-06-25$20.48$39.3051,400——
2012-06-22$20.86$40.03157,700——
2012-06-21$20.50$39.3389,400——
2012-06-20$20.97$40.2449,200——
2012-06-19$21.13$40.54127,900——
2012-06-18$20.67$39.66147,500——
2012-06-15$20.64$39.60784,900——
2012-06-14$20.44$39.22144,900——
2012-06-13$20.17$38.70104,000——
2012-06-12$20.15$38.66128,100——
2012-06-11$19.92$38.22146,300——
2012-06-08$20.34$39.03106,300——
2012-06-07$20.09$38.55156,600——
2012-06-06$19.95$38.28135,500——
2012-06-05$19.49$37.40182,800——
2012-06-04$19.27$36.97103,700——
2012-06-01$19.22$36.88185,300——
2012-05-31$19.87$38.13190,500——
2012-05-30$19.71$37.82127,400——
2012-05-29$20.36$38.6893,100——
2012-05-25$20.24$38.45137,500——
2012-05-24$20.27$38.51110,700——
2012-05-23$19.98$37.96160,000——
2012-05-22$20.13$38.25142,000——
2012-05-21$20.14$38.26177,600——
2012-05-18$20.03$38.06194,200——
2012-05-17$20.08$38.15210,700——
2012-05-16$20.13$38.25137,100——
2012-05-15$20.27$38.51153,000——
2012-05-14$20.27$38.51122,300——
2012-05-11$20.42$38.80120,000——
2012-05-10$20.51$38.97107,000——
2012-05-09$20.06$38.1164,000——
2012-05-08$20.33$38.63134,800——
2012-05-07$20.12$38.23148,000——
2012-05-04$20.08$38.15217,100——
2012-05-03$20.18$38.34114,500——
2012-05-02$20.38$38.7271,800——
2012-05-01$20.36$38.6895,000——
2012-04-30$20.55$39.04117,000——
2012-04-27$21.05$39.9986,400——
2012-04-26$20.71$39.3570,600——
2012-04-25$20.77$39.46125,200——
2012-04-24$20.96$39.82117,200——
2012-04-23$21.10$40.09141,400——
2012-04-20$21.19$40.26138,400——
2012-04-19$20.68$39.2969,900——
2012-04-18$20.88$39.67102,600——
2012-04-17$21.48$40.8173,900——
2012-04-16$21.16$40.2050,200——
2012-04-13$20.81$39.5474,400——
2012-04-12$21.39$40.6465,800——
2012-04-11$21.24$40.3581,900——
2012-04-10$20.90$39.71114,800——
2012-04-09$21.26$40.3976,400——
2012-04-05$21.64$41.1184,100——
2012-04-04$21.80$41.4256,800——
2012-04-03$22.35$42.4677,200——
2012-04-02$22.48$42.7191,600——
2012-03-30$22.08$41.95137,600——
2012-03-29$22.29$42.3587,200——
2012-03-28$22.39$42.54148,800——
2012-03-27$22.11$42.01150,500——
2012-03-26$22.39$42.54178,400——
2012-03-23$21.98$41.76200,200——
2012-03-22$21.85$41.51159,500——
2012-03-21$22.15$42.08121,400——
2012-03-20$22.25$42.27137,200——
2012-03-19$22.45$42.6593,300——
2012-03-16$22.19$42.16133,800——
2012-03-15$22.12$42.0382,200——
2012-03-14$21.74$41.3081,100——
2012-03-13$22.18$42.14109,600——
2012-03-12$21.49$40.8379,800——
2012-03-09$21.55$40.9486,500——
2012-03-08$21.29$40.4558,500——
2012-03-07$21.05$39.9984,100——
2012-03-06$20.76$39.44138,800——
2012-03-05$21.30$40.47124,800——
2012-03-02$21.33$40.53130,500——
2012-03-01$21.83$41.48369,900——
2012-02-29$21.81$41.44178,700——
2012-02-28$22.08$41.95137,400——
2012-02-27$22.53$42.4352,200——
2012-02-24$22.54$42.4472,100——
2012-02-23$22.92$43.1675,400——
2012-02-22$22.32$42.03104,900——
2012-02-21$22.84$43.0192,000——
2012-02-17$22.70$42.7554,900——
2012-02-16$22.73$42.8086,900——
2012-02-15$22.22$41.8486,400——
2012-02-14$22.43$42.24158,800——
2012-02-13$22.69$42.7358,900——
2012-02-10$22.31$42.0192,700——
2012-02-09$22.82$42.9778,500——
2012-02-08$23.13$43.5656,500——
2012-02-07$23.13$43.56114,400——
2012-02-06$23.06$43.4292,600——
2012-02-03$23.38$44.03165,400——
2012-02-02$22.98$43.27133,500——
2012-02-01$22.97$43.25221,300——
2012-01-31$22.50$42.37202,300——
2012-01-30$22.51$42.39111,800——
2012-01-27$22.63$42.61120,700——
2012-01-26$22.83$42.99127,100——
2012-01-25$23.19$43.67224,400——
2012-01-24$23.17$43.6389,700——
2012-01-23$23.48$44.21108,000——
2012-01-20$23.89$44.9964,000——
2012-01-19$23.52$44.2946,500——
2012-01-18$23.67$44.5760,300——
2012-01-17$23.31$43.89148,200——
2012-01-13$23.14$43.5751,500——
2012-01-12$23.30$43.88104,800——
2012-01-11$23.06$43.42108,400——
2012-01-10$22.91$43.14121,100——
2012-01-09$22.65$42.6581,300——
2012-01-06$22.31$42.0188,900——
2012-01-05$22.70$42.7553,200——
2012-01-04$22.47$42.3153,700——
2012-01-03$22.66$42.6797,800——