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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.10$80.36114,000——
2020-12-30$31.84$79.71115,500——
2020-12-29$31.60$79.11111,600——
2020-12-28$32.32$80.92167,700——
2020-12-24$31.87$79.7997,800——
2020-12-23$31.52$78.91106,900——
2020-12-22$30.69$76.83105,700——
2020-12-21$31.26$78.26278,800——
2020-12-18$32.25$80.74944,300——
2020-12-17$32.35$80.99147,600——
2020-12-16$32.49$81.34185,800——
2020-12-15$32.84$82.22239,000——
2020-12-14$32.04$80.21150,100——
2020-12-11$32.06$80.2683,400——
2020-12-10$32.28$80.8271,800——
2020-12-09$32.27$80.79110,000——
2020-12-08$32.20$80.61107,500——
2020-12-07$31.89$79.84102,800——
2020-12-04$31.97$80.04101,700——
2020-12-03$31.00$77.61128,400——
2020-12-02$30.97$77.54167,200——
2020-12-01$30.60$76.61164,300——
2020-11-30$29.95$74.98145,200——
2020-11-27$31.56$78.34109,800——
2020-11-25$31.77$78.86122,300——
2020-11-24$32.48$80.62187,000——
2020-11-23$31.15$77.32182,700——
2020-11-20$30.52$75.76174,800——
2020-11-19$30.80$76.4587,100——
2020-11-18$30.59$75.93103,100——
2020-11-17$31.36$77.84182,200——
2020-11-16$31.44$78.04135,700——
2020-11-13$30.20$74.96114,700——
2020-11-12$29.39$72.95158,800——
2020-11-11$29.92$74.27132,400——
2020-11-10$31.06$77.10164,800——
2020-11-09$30.22$75.01258,100——
2020-11-06$26.61$66.0599,200——
2020-11-05$27.13$67.34102,600——
2020-11-04$26.19$65.01125,200——
2020-11-03$28.48$70.69121,500——
2020-11-02$27.82$69.0598,200——
2020-10-30$27.38$67.96104,000——
2020-10-29$27.42$68.06120,300——
2020-10-28$26.88$66.72144,300——
2020-10-27$28.35$70.37100,600——
2020-10-26$28.92$71.7888,300——
2020-10-23$29.17$72.4060,700——
2020-10-22$29.05$72.1198,200——
2020-10-21$28.15$69.8750,300——
2020-10-20$28.05$69.6284,600——
2020-10-19$27.63$68.5871,800——
2020-10-16$28.08$69.7072,200——
2020-10-15$28.16$69.9067,100——
2020-10-14$27.43$68.0971,800——
2020-10-13$27.98$69.4580,500——
2020-10-12$29.08$72.1881,700——
2020-10-09$28.51$70.7788,400——
2020-10-08$28.80$71.49113,100——
2020-10-07$28.05$69.62311,500——
2020-10-06$28.19$69.97251,200——
2020-10-05$27.80$69.00123,500——
2020-10-02$27.27$67.69161,300——
2020-10-01$26.73$66.35184,600——
2020-09-30$26.82$66.57163,900——
2020-09-29$26.77$66.4591,000——
2020-09-28$27.17$67.44123,300——
2020-09-25$26.67$66.2099,800——
2020-09-24$26.69$66.25108,400——
2020-09-23$26.43$65.60166,600——
2020-09-22$27.06$67.17139,000——
2020-09-21$27.34$67.86210,300——
2020-09-18$28.76$71.39690,500——
2020-09-17$28.89$71.71123,800——
2020-09-16$29.34$72.83172,100——
2020-09-15$29.00$71.98126,200——
2020-09-14$29.18$72.43118,700——
2020-09-11$28.82$71.54126,700——
2020-09-10$29.10$72.23126,800——
2020-09-09$29.62$73.52137,500——
2020-09-08$30.07$74.64115,100——
2020-09-04$31.13$77.2771,400——
2020-09-03$30.71$76.23121,700——
2020-09-02$30.60$75.9589,100——
2020-09-01$30.45$75.5888,500——
2020-08-31$30.47$75.63125,200——
2020-08-28$31.16$76.6788,900——
2020-08-27$31.33$77.09109,300——
2020-08-26$30.74$75.6491,200——
2020-08-25$31.26$76.9270,200——
2020-08-24$31.17$76.7072,600——
2020-08-21$30.36$74.71115,200——
2020-08-20$30.50$75.0576,000——
2020-08-19$30.99$76.2690,800——
2020-08-18$30.98$76.2385,500——
2020-08-17$31.54$77.6195,200——
2020-08-14$31.98$78.69163,600——
2020-08-13$31.76$78.1597,400——
2020-08-12$32.24$79.33121,000——
2020-08-11$32.31$79.50129,500——
2020-08-10$31.90$78.49108,000——
2020-08-07$31.59$77.7392,500——
2020-08-06$30.28$74.5172,100——
2020-08-05$30.39$74.78165,100——
2020-08-04$29.52$72.64110,600——
2020-08-03$29.63$72.91114,200——
2020-07-31$29.79$73.30172,800——
2020-07-30$30.15$74.1991,400——
2020-07-29$30.78$75.74118,700——
2020-07-28$29.71$73.11129,800——
2020-07-27$29.32$72.1579,400——
2020-07-24$29.89$73.5572,900——
2020-07-23$30.27$74.48100,200——
2020-07-22$29.75$73.2097,600——
2020-07-21$30.61$75.32208,000——
2020-07-20$28.88$71.0693,800——
2020-07-17$29.38$72.29126,000——
2020-07-16$29.86$73.47133,800——
2020-07-15$30.10$74.07228,100——
2020-07-14$28.76$70.77195,600——
2020-07-13$28.97$71.28157,900——
2020-07-10$28.33$69.71166,000——
2020-07-09$27.13$66.76143,300——
2020-07-08$28.02$68.95187,300——
2020-07-07$28.32$69.69180,700——
2020-07-06$29.04$71.46111,900——
2020-07-02$29.24$71.95127,200——
2020-07-01$29.24$71.95174,700——
2020-06-30$30.76$75.69155,400——
2020-06-29$30.23$74.39126,400——
2020-06-26$28.74$70.72295,100——
2020-06-25$29.72$73.13173,700——
2020-06-24$28.83$70.94170,600——
2020-06-23$29.88$73.52139,000——
2020-06-22$30.30$74.56129,900——
2020-06-19$30.33$74.63562,400——
2020-06-18$30.37$74.73144,700——
2020-06-17$30.21$74.34181,000——
2020-06-16$31.09$76.50221,700——
2020-06-15$30.30$74.56206,100——
2020-06-12$30.30$74.56185,800——
2020-06-11$29.60$72.83218,300——
2020-06-10$32.04$78.84141,700——
2020-06-09$33.42$82.23171,500——
2020-06-08$33.90$83.42185,600——
2020-06-05$33.80$83.17203,900——
2020-06-04$31.94$78.59156,000——
2020-06-03$31.74$78.10143,700——
2020-06-02$30.64$75.39106,100——
2020-06-01$30.67$75.47139,600——
2020-05-29$31.32$77.07173,200——
2020-05-28$32.20$78.57165,400——
2020-05-27$33.42$81.55196,800——
2020-05-26$31.25$76.25175,700——
2020-05-22$29.86$72.86100,400——
2020-05-21$29.83$72.79164,800——
2020-05-20$30.08$73.40193,300——
2020-05-19$28.27$68.98138,600——
2020-05-18$29.79$72.69209,300——
2020-05-15$27.54$67.20216,600——
2020-05-14$27.60$67.34235,800——
2020-05-13$27.63$67.42271,500——
2020-05-12$28.61$69.81208,200——
2020-05-11$30.19$73.66217,900——
2020-05-08$31.56$77.01129,700——
2020-05-07$30.67$74.84120,400——
2020-05-06$30.89$75.37128,300——
2020-05-05$31.60$77.10157,300——
2020-05-04$31.79$77.57165,500——
2020-05-01$31.81$77.62137,000——
2020-04-30$33.13$80.84175,100——
2020-04-29$35.10$85.64223,500——
2020-04-28$32.78$79.98173,500——
2020-04-27$32.94$80.37127,200——
2020-04-24$31.21$76.15120,300——
2020-04-23$31.20$76.13138,300——
2020-04-22$30.81$75.18131,200——
2020-04-21$30.80$75.15123,800——
2020-04-20$31.31$76.40173,000——
2020-04-17$31.71$77.37230,000——
2020-04-16$30.69$74.88211,900——
2020-04-15$31.36$76.52216,100——
2020-04-14$32.75$79.91117,900——
2020-04-13$33.00$80.52102,000——
2020-04-09$34.97$85.33141,100——
2020-04-08$32.53$79.37135,600——
2020-04-07$31.88$77.79192,200——
2020-04-06$32.60$79.54219,300——
2020-04-03$32.27$78.74228,900——
2020-04-02$32.58$79.50197,000——
2020-04-01$31.53$76.93276,500——
2020-03-31$32.39$79.03192,900——
2020-03-30$32.30$78.81214,700——
2020-03-27$31.39$76.59223,600——
2020-03-26$33.39$81.47173,400——
2020-03-25$30.74$75.01320,600——
2020-03-24$31.69$77.32259,600——
2020-03-23$29.55$72.10319,200——
2020-03-20$31.21$76.15502,500——
2020-03-19$34.21$83.47308,700——
2020-03-18$33.03$80.59264,800——
2020-03-17$33.47$81.67418,700——
2020-03-16$28.95$70.64307,500——
2020-03-13$31.23$76.20308,500——
2020-03-12$28.02$68.37354,600——
2020-03-11$29.73$72.54235,500——
2020-03-10$30.94$75.49195,200——
2020-03-09$30.07$73.37189,200——
2020-03-06$33.14$80.86184,700——
2020-03-05$33.58$81.94184,700——
2020-03-04$35.05$85.52138,600——
2020-03-03$34.64$84.52144,900——
2020-03-02$35.57$86.79160,300——
2020-02-28$33.69$82.20258,600——
2020-02-27$35.59$86.84183,700——
2020-02-26$37.05$89.74102,100——
2020-02-25$37.35$90.47128,000——
2020-02-24$38.27$92.7066,100——
2020-02-21$39.28$95.1597,000——
2020-02-20$39.52$95.7363,700——
2020-02-19$39.26$95.1063,900——
2020-02-18$39.20$94.95101,300——
2020-02-14$39.29$95.1771,700——
2020-02-13$39.58$95.8773,900——
2020-02-12$39.32$95.2477,600——
2020-02-11$39.04$94.5647,600——
2020-02-10$38.86$94.1386,200——
2020-02-07$38.76$93.8955,700——
2020-02-06$39.07$94.6451,800——
2020-02-05$39.50$95.6887,900——
2020-02-04$38.87$94.1581,700——
2020-02-03$38.42$93.06173,600——
2020-01-31$37.79$91.54131,600——
2020-01-30$38.65$93.62127,400——
2020-01-29$38.31$92.80111,700——
2020-01-28$38.46$93.16156,000——
2020-01-27$38.94$94.3299,800——
2020-01-24$39.45$95.5680,300——
2020-01-23$39.97$96.82160,500——
2020-01-22$40.03$96.9685,000——
2020-01-21$40.24$97.47132,400——
2020-01-17$40.92$99.12100,700——
2020-01-16$40.94$99.17105,500——
2020-01-15$40.44$97.95142,000——
2020-01-14$40.33$97.69108,200——
2020-01-13$40.18$97.3358,700——
2020-01-10$39.92$96.7074,600——
2020-01-09$40.31$97.6491,600——
2020-01-08$40.25$97.4995,400——
2020-01-07$39.92$96.7097,800——
2020-01-06$40.48$98.05124,100——
2020-01-03$40.68$98.54174,500——
2020-01-02$40.70$98.58135,000——