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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.56$98.25151,700——
2019-12-30$40.82$98.8871,300——
2019-12-27$40.68$98.54133,300——
2019-12-26$40.87$99.0072,200——
2019-12-24$40.81$98.8565,800——
2019-12-23$40.93$99.14131,800——
2019-12-20$41.38$100.23957,200——
2019-12-19$41.22$99.84196,700——
2019-12-18$40.39$97.83319,000——
2019-12-17$41.19$99.77127,800——
2019-12-16$40.99$99.29115,800——
2019-12-13$40.44$97.95124,700——
2019-12-12$40.58$98.29129,300——
2019-12-11$39.70$96.16109,900——
2019-12-10$39.87$96.57117,800——
2019-12-09$39.90$96.65106,900——
2019-12-06$40.05$97.01122,900——
2019-12-05$39.70$96.16112,500——
2019-12-04$39.56$95.82140,600——
2019-12-03$39.27$95.1278,100——
2019-12-02$39.64$96.02104,400——
2019-11-29$40.00$96.8984,200——
2019-11-27$40.04$96.99104,200——
2019-11-26$40.13$96.55124,600——
2019-11-25$40.37$97.13178,400——
2019-11-22$39.90$96.0074,900——
2019-11-21$40.01$96.26124,000——
2019-11-20$40.27$96.89138,800——
2019-11-19$40.40$97.2094,500——
2019-11-18$40.23$96.7991,000——
2019-11-15$40.28$96.91198,300——
2019-11-14$40.36$97.10100,600——
2019-11-13$40.24$96.81100,700——
2019-11-12$40.62$97.7396,100——
2019-11-11$40.52$97.4962,200——
2019-11-08$40.60$97.6886,200——
2019-11-07$40.47$97.3784,100——
2019-11-06$40.36$97.1076,600——
2019-11-05$40.55$97.5682,700——
2019-11-04$40.20$96.72102,000——
2019-11-01$39.92$96.04115,000——
2019-10-31$39.75$95.64156,400——
2019-10-30$39.80$95.76159,900——
2019-10-29$39.89$95.97274,200——
2019-10-28$38.03$91.5093,700——
2019-10-25$37.39$89.9681,100——
2019-10-24$37.34$89.8464,900——
2019-10-23$37.63$90.54129,300——
2019-10-22$37.84$91.04104,000——
2019-10-21$37.83$91.02131,600——
2019-10-18$37.70$90.70167,500——
2019-10-17$37.19$89.48162,800——
2019-10-16$36.79$88.5185,800——
2019-10-15$36.94$88.88109,200——
2019-10-14$36.54$87.9161,000——
2019-10-11$36.53$87.89135,200——
2019-10-10$35.96$86.5275,600——
2019-10-09$35.85$86.25103,300——
2019-10-08$35.72$85.94127,900——
2019-10-07$36.28$87.29106,800——
2019-10-04$36.27$87.2666,800——
2019-10-03$35.80$86.13109,400——
2019-10-02$36.14$86.95111,900——
2019-10-01$36.19$87.07186,600——
2019-09-30$36.59$88.03109,000——
2019-09-27$36.94$88.8889,100——
2019-09-26$36.84$88.6372,800——
2019-09-25$37.42$90.03114,000——
2019-09-24$36.61$88.08150,200——
2019-09-23$36.92$88.83124,200——
2019-09-20$36.86$88.68278,500——
2019-09-19$36.93$88.85154,700——
2019-09-18$37.19$89.48146,500——
2019-09-17$37.43$90.0578,600——
2019-09-16$37.61$90.49227,500——
2019-09-13$38.14$91.76179,000——
2019-09-12$37.55$90.34128,800——
2019-09-11$36.98$88.97177,500——
2019-09-10$36.22$87.14100,700——
2019-09-09$35.69$85.8795,400——
2019-09-06$34.84$83.8256,100——
2019-09-05$35.01$84.23127,900——
2019-09-04$34.36$82.6765,700——
2019-09-03$34.34$82.6285,800——
2019-08-30$34.97$84.1473,500——
2019-08-29$34.90$83.9770,000——
2019-08-28$34.60$82.6255,700——
2019-08-27$34.26$81.8189,800——
2019-08-26$34.99$83.55122,700——
2019-08-23$34.72$82.91136,500——
2019-08-22$35.88$85.6886,700——
2019-08-21$35.72$85.2974,000——
2019-08-20$35.50$84.7758,600——
2019-08-19$36.07$86.1358,000——
2019-08-16$36.03$86.0388,900——
2019-08-15$35.10$83.8167,500——
2019-08-14$35.33$84.3680,600——
2019-08-13$36.26$86.5837,500——
2019-08-12$35.96$85.8754,300——
2019-08-09$36.22$86.4980,600——
2019-08-08$36.23$86.51145,800——
2019-08-07$35.60$85.0158,600——
2019-08-06$36.12$86.2583,800——
2019-08-05$35.99$85.94112,300——
2019-08-02$37.20$88.8387,800——
2019-08-01$37.73$90.09126,500——
2019-07-31$38.70$92.41154,700——
2019-07-30$38.69$92.39109,100——
2019-07-29$38.16$91.1289,600——
2019-07-26$38.63$92.24101,600——
2019-07-25$37.85$90.3892,400——
2019-07-24$37.99$90.71135,600——
2019-07-23$37.35$89.1971,000——
2019-07-22$37.15$88.7151,200——
2019-07-19$37.21$88.85105,800——
2019-07-18$37.31$89.0954,800——
2019-07-17$37.03$88.4260,000——
2019-07-16$37.14$88.6844,100——
2019-07-15$37.11$88.6170,500——
2019-07-12$37.84$90.36101,600——
2019-07-11$37.53$89.6257,500——
2019-07-10$37.40$89.3170,000——
2019-07-09$37.64$89.8877,900——
2019-07-08$37.44$89.4079,200——
2019-07-05$37.73$90.0972,000——
2019-07-03$37.28$89.0228,300——
2019-07-02$37.02$88.4096,300——
2019-07-01$37.52$89.5997,100——
2019-06-28$37.51$89.57343,700——
2019-06-27$36.73$87.71123,800——
2019-06-26$35.73$85.32124,400——
2019-06-25$36.04$86.06109,200——
2019-06-24$36.02$86.01106,600——
2019-06-21$36.17$86.37194,900——
2019-06-20$36.59$87.3798,200——
2019-06-19$36.53$87.23128,300——
2019-06-18$36.99$88.3372,200——
2019-06-17$36.59$87.37101,200——
2019-06-14$36.79$87.8588,900——
2019-06-13$36.71$87.6648,400——
2019-06-12$36.63$87.4769,800——
2019-06-11$36.79$87.8577,200——
2019-06-10$36.79$87.8554,300——
2019-06-07$36.55$87.2848,800——
2019-06-06$36.59$87.3770,500——
2019-06-05$36.87$88.0471,500——
2019-06-04$37.15$88.71123,000——
2019-06-03$36.35$86.80117,100——
2019-05-31$35.95$85.84120,800——
2019-05-30$36.40$86.9282,000——
2019-05-29$37.26$88.3578,300——
2019-05-28$37.20$88.2157,000——
2019-05-24$37.56$89.0648,100——
2019-05-23$36.95$87.6299,600——
2019-05-22$37.67$89.3270,400——
2019-05-21$37.78$89.5860,600——
2019-05-20$37.65$89.2833,400——
2019-05-17$37.26$88.3593,300——
2019-05-16$37.68$89.3539,000——
2019-05-15$37.36$88.5954,500——
2019-05-14$37.64$89.2564,400——
2019-05-13$37.26$88.3574,300——
2019-05-10$38.40$91.0588,800——
2019-05-09$38.38$91.0165,300——
2019-05-08$38.31$90.8475,000——
2019-05-07$38.52$91.3481,400——
2019-05-06$39.17$92.8888,000——
2019-05-03$38.96$92.3894,200——
2019-05-02$38.23$90.6580,100——
2019-05-01$37.89$89.84291,600——
2019-04-30$38.02$90.15102,200——
2019-04-29$38.26$90.72136,500——
2019-04-26$38.08$90.2958,400——
2019-04-25$37.58$89.1158,800——
2019-04-24$37.93$89.9482,200——
2019-04-23$38.05$90.22162,000——
2019-04-22$36.68$86.9866,700——
2019-04-18$37.06$87.8885,900——
2019-04-17$37.43$88.7584,600——
2019-04-16$37.32$88.4991,500——
2019-04-15$36.71$87.0564,200——
2019-04-12$37.35$88.5675,700——
2019-04-11$37.18$88.1646,600——
2019-04-10$37.16$88.11142,700——
2019-04-09$36.34$86.1779,400——
2019-04-08$36.77$87.19104,900——
2019-04-05$36.82$87.3166,800——
2019-04-04$36.56$86.6975,600——
2019-04-03$36.15$85.7259,000——
2019-04-02$36.18$85.7973,200——
2019-04-01$36.49$86.5296,800——
2019-03-29$36.01$85.39151,700——
2019-03-28$36.09$85.5886,100——
2019-03-27$35.91$85.15105,200——
2019-03-26$35.85$85.0193,800——
2019-03-25$34.98$82.94124,800——
2019-03-22$34.51$81.83148,400——
2019-03-21$36.00$85.36122,800——
2019-03-20$36.11$85.62122,000——
2019-03-19$36.80$87.2679,100——
2019-03-18$37.74$89.4993,100——
2019-03-15$37.56$89.06443,300——
2019-03-14$37.32$88.4971,600——
2019-03-13$37.39$88.66110,600——
2019-03-12$37.14$88.07126,300——
2019-03-11$37.39$88.6682,300——
2019-03-08$36.97$87.6672,500——
2019-03-07$36.56$86.69108,200——
2019-03-06$37.50$88.9299,400——
2019-03-05$38.50$91.2960,000——
2019-03-04$38.33$90.8988,600——
2019-03-01$38.87$92.1765,200——
2019-02-28$38.63$91.6062,700——
2019-02-27$38.86$91.5338,700——
2019-02-26$38.59$90.8958,700——
2019-02-25$39.08$92.0560,000——
2019-02-22$39.20$92.3351,000——
2019-02-21$39.11$92.1294,200——
2019-02-20$39.48$92.99109,300——
2019-02-19$38.93$91.6972,900——
2019-02-15$38.32$90.26110,100——
2019-02-14$37.61$88.58151,400——
2019-02-13$37.66$88.7062,500——
2019-02-12$37.62$88.6164,600——
2019-02-11$37.47$88.2558,300——
2019-02-08$36.85$86.7945,000——
2019-02-07$36.99$87.1252,300——
2019-02-06$36.64$86.3062,700——
2019-02-05$36.33$85.5768,400——
2019-02-04$36.40$85.7392,200——
2019-02-01$35.91$84.5864,100——
2019-01-31$35.62$83.90140,100——
2019-01-30$35.76$84.2393,400——
2019-01-29$36.13$85.1074,900——
2019-01-28$36.23$85.3366,200——
2019-01-25$36.21$85.2947,700——
2019-01-24$36.29$85.4761,000——
2019-01-23$36.36$85.6499,900——
2019-01-22$36.48$85.9295,100——
2019-01-18$36.79$86.65109,700——
2019-01-17$36.92$86.96146,900——
2019-01-16$36.82$86.7294,800——
2019-01-15$36.02$84.8469,100——
2019-01-14$35.90$84.5695,900——
2019-01-11$36.07$84.9691,800——
2019-01-10$35.90$84.5643,100——
2019-01-09$36.04$84.8955,400——
2019-01-08$36.02$84.8481,500——
2019-01-07$35.88$84.5170,800——
2019-01-04$35.67$84.0178,400——
2019-01-03$34.85$82.0873,100——
2019-01-02$34.98$82.39127,700——