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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.52$99.3471,900——
2021-12-30$38.48$99.2489,900——
2021-12-29$38.52$99.3475,000——
2021-12-28$38.71$99.8370,500——
2021-12-27$38.46$99.1881,400——
2021-12-23$37.97$97.9277,700——
2021-12-22$37.71$97.2576,100——
2021-12-21$37.39$96.4377,300——
2021-12-20$36.63$94.47163,600——
2021-12-17$36.96$95.32706,600——
2021-12-16$37.48$96.66162,800——
2021-12-15$36.67$94.57416,400——
2021-12-14$37.22$95.99229,100——
2021-12-13$36.83$94.98113,300——
2021-12-10$36.89$95.1473,300——
2021-12-09$36.63$94.4766,400——
2021-12-08$37.05$95.5582,600——
2021-12-07$37.16$95.83113,900——
2021-12-06$37.80$97.48140,200——
2021-12-03$36.93$95.24146,700——
2021-12-02$37.63$97.04124,400——
2021-12-01$36.54$94.23171,100——
2021-11-30$36.11$93.12202,600——
2021-11-29$36.39$93.12181,000——
2021-11-26$36.21$92.66138,700——
2021-11-24$38.09$97.47105,400——
2021-11-23$38.31$98.04116,600——
2021-11-22$37.80$96.73157,500——
2021-11-19$37.09$94.92108,700——
2021-11-18$37.23$95.2793,100——
2021-11-17$37.33$95.5397,600——
2021-11-16$37.83$96.8178,600——
2021-11-15$38.00$97.2498,900——
2021-11-12$38.21$97.7859,400——
2021-11-11$38.69$99.0153,900——
2021-11-10$38.53$98.6092,100——
2021-11-09$38.53$98.6084,100——
2021-11-08$38.43$98.3480,600——
2021-11-05$38.31$98.04102,200——
2021-11-04$37.09$94.92100,700——
2021-11-03$37.93$97.07111,900——
2021-11-02$36.97$94.6176,400——
2021-11-01$37.84$96.83107,700——
2021-10-29$36.69$93.8993,700——
2021-10-28$36.28$92.84109,200——
2021-10-27$36.10$92.38125,000——
2021-10-26$37.49$95.9479,700——
2021-10-25$37.55$96.0974,700——
2021-10-22$37.38$95.6664,100——
2021-10-21$37.02$94.7471,500——
2021-10-20$37.06$94.8468,200——
2021-10-19$36.38$93.1061,400——
2021-10-18$36.47$93.3370,800——
2021-10-15$36.67$93.84108,200——
2021-10-14$36.79$94.1549,700——
2021-10-13$36.36$93.0565,100——
2021-10-12$36.91$94.4565,400——
2021-10-11$36.89$94.4047,100——
2021-10-08$37.40$95.7146,500——
2021-10-07$37.34$95.56129,700——
2021-10-06$36.69$93.8987,400——
2021-10-05$36.66$93.82176,300——
2021-10-04$36.38$93.1094,700——
2021-10-01$36.59$93.64150,900——
2021-09-30$36.12$92.43115,000——
2021-09-29$36.29$92.87113,000——
2021-09-28$35.88$91.8275,600——
2021-09-27$36.20$92.64116,700——
2021-09-24$35.09$89.80104,600——
2021-09-23$34.62$88.59112,000——
2021-09-22$33.78$86.45144,900——
2021-09-21$33.22$85.01153,400——
2021-09-20$33.58$85.93197,100——
2021-09-17$34.38$87.98611,100——
2021-09-16$33.57$85.91147,900——
2021-09-15$33.94$86.85170,300——
2021-09-14$33.72$86.29109,800——
2021-09-13$34.43$88.11168,200——
2021-09-10$33.87$86.6890,200——
2021-09-09$34.66$88.70115,900——
2021-09-08$34.68$88.7592,200——
2021-09-07$35.17$90.0098,100——
2021-09-03$35.13$89.90107,500——
2021-09-02$35.45$90.7278,600——
2021-09-01$35.72$91.4189,400——
2021-08-31$35.86$91.7777,400——
2021-08-30$35.93$91.2375,800——
2021-08-27$36.75$93.31138,800——
2021-08-26$35.74$90.7568,700——
2021-08-25$36.22$91.9794,700——
2021-08-24$36.40$92.4257,000——
2021-08-23$36.64$93.0390,800——
2021-08-20$36.30$92.1797,300——
2021-08-19$35.79$90.8898,800——
2021-08-18$35.98$91.3679,300——
2021-08-17$36.47$92.6088,700——
2021-08-16$36.82$93.49123,400——
2021-08-13$36.88$93.6451,400——
2021-08-12$37.17$94.3876,600——
2021-08-11$37.52$95.2787,500——
2021-08-10$37.00$93.9584,200——
2021-08-09$36.34$92.2767,600——
2021-08-06$36.46$92.58104,800——
2021-08-05$35.74$90.7571,600——
2021-08-04$35.34$89.73134,200——
2021-08-03$35.85$91.03239,500——
2021-08-02$35.09$89.10212,400——
2021-07-30$34.85$88.49172,500——
2021-07-29$34.91$88.64156,800——
2021-07-28$34.46$87.50170,300——
2021-07-27$33.58$85.26154,800——
2021-07-26$33.22$84.3569,600——
2021-07-23$32.96$83.69114,400——
2021-07-22$32.82$83.3391,400——
2021-07-21$33.90$86.08107,100——
2021-07-20$33.54$85.16191,800——
2021-07-19$32.97$83.71163,900——
2021-07-16$33.97$86.2596,600——
2021-07-15$34.63$87.93126,300——
2021-07-14$34.23$86.91103,800——
2021-07-13$34.24$86.94103,100——
2021-07-12$34.89$88.59164,800——
2021-07-09$34.78$88.31183,100——
2021-07-08$33.74$85.67257,900——
2021-07-07$34.71$88.13211,300——
2021-07-06$34.80$88.36190,400——
2021-07-02$35.59$90.37131,800——
2021-07-01$36.09$91.64112,200——
2021-06-30$35.97$91.33108,600——
2021-06-29$36.02$91.46162,000——
2021-06-28$35.96$91.31129,600——
2021-06-25$37.36$94.86365,300——
2021-06-24$37.26$94.6177,300——
2021-06-23$36.55$92.80166,000——
2021-06-22$36.88$93.64101,500——
2021-06-21$37.24$94.56126,700——
2021-06-18$36.16$91.81350,600——
2021-06-17$37.73$95.80186,300——
2021-06-16$39.03$99.10135,800——
2021-06-15$38.44$97.60145,100——
2021-06-14$37.83$96.05147,700——
2021-06-11$37.90$96.23107,200——
2021-06-10$38.05$96.61100,800——
2021-06-09$38.56$97.91186,400——
2021-06-08$39.06$99.18117,200——
2021-06-07$38.77$98.4476,800——
2021-06-04$38.66$98.1679,500——
2021-06-03$38.90$98.77121,800——
2021-06-02$38.80$98.5297,800——
2021-06-01$39.18$99.48160,700——
2021-05-28$38.99$99.0092,600——
2021-05-27$39.39$99.33140,200——
2021-05-26$39.03$98.4279,600——
2021-05-25$38.63$97.41141,100——
2021-05-24$40.09$101.10137,700——
2021-05-21$40.72$102.68570,900——
2021-05-20$39.76$100.26173,700——
2021-05-19$39.88$100.57141,900——
2021-05-18$39.80$100.36114,900——
2021-05-17$40.59$102.3698,800——
2021-05-14$40.37$101.80110,300——
2021-05-13$40.05$100.99191,700——
2021-05-12$37.98$95.7799,300——
2021-05-11$38.70$97.5987,300——
2021-05-10$38.89$98.07105,500——
2021-05-07$39.58$99.8194,700——
2021-05-06$39.80$100.36117,600——
2021-05-05$38.84$97.9481,400——
2021-05-04$38.89$98.0789,100——
2021-05-03$38.78$97.79218,700——
2021-04-30$37.89$95.55213,700——
2021-04-29$38.47$97.01116,300——
2021-04-28$38.20$96.3382,500——
2021-04-27$38.54$97.19166,400——
2021-04-26$38.86$97.99110,100——
2021-04-23$39.40$99.36167,500——
2021-04-22$38.00$95.8399,200——
2021-04-21$38.49$97.0699,300——
2021-04-20$37.67$94.99128,900——
2021-04-19$39.03$98.4298,100——
2021-04-16$39.10$98.6077,100——
2021-04-15$38.85$97.9784,600——
2021-04-14$39.00$98.3592,200——
2021-04-13$38.53$97.1696,100——
2021-04-12$39.48$99.5696,600——
2021-04-09$39.37$99.28123,200——
2021-04-08$39.19$98.83147,800——
2021-04-07$39.22$98.90157,900——
2021-04-06$39.38$99.31137,000——
2021-04-05$39.81$100.39192,200——
2021-04-01$39.54$99.71128,200——
2021-03-31$39.90$100.62195,100——
2021-03-30$40.37$101.80115,400——
2021-03-29$40.09$101.10179,800——
2021-03-26$40.76$102.7995,600——
2021-03-25$39.58$99.81118,900——
2021-03-24$38.87$98.02135,100——
2021-03-23$38.77$97.77161,500——
2021-03-22$39.91$100.64114,500——
2021-03-19$41.28$104.10592,800——
2021-03-18$40.87$103.06158,500——
2021-03-17$40.76$102.79142,900——
2021-03-16$41.18$103.84170,100——
2021-03-15$41.42$104.45153,500——
2021-03-12$42.37$106.84147,500——
2021-03-11$41.57$104.83131,500——
2021-03-10$41.62$104.95191,900——
2021-03-09$40.51$102.15144,300——
2021-03-08$40.86$103.04175,400——
2021-03-05$39.27$99.03199,200——
2021-03-04$37.82$95.37166,900——
2021-03-03$37.58$94.77155,600——
2021-03-02$36.80$92.8089,400——
2021-03-01$37.11$93.5885,500——
2021-02-26$36.23$91.36193,200——
2021-02-25$37.52$93.93155,300——
2021-02-24$37.70$94.38142,700——
2021-02-23$36.89$92.36155,100——
2021-02-22$36.53$91.46103,800——
2021-02-19$35.70$89.38164,000——
2021-02-18$35.24$88.23114,000——
2021-02-17$35.58$89.0895,800——
2021-02-16$35.59$89.10101,100——
2021-02-12$35.49$88.8588,800——
2021-02-11$35.48$88.83176,900——
2021-02-10$35.52$88.93139,800——
2021-02-09$35.63$89.20126,800——
2021-02-08$35.26$88.28126,700——
2021-02-05$34.42$86.17104,600——
2021-02-04$34.58$86.57156,800——
2021-02-03$33.66$84.27116,800——
2021-02-02$33.89$84.8592,300——
2021-02-01$33.21$83.14110,200——
2021-01-29$33.01$82.64244,000——
2021-01-28$33.16$83.02233,500——
2021-01-27$33.25$83.24206,100——
2021-01-26$34.87$87.3080,300——
2021-01-25$35.10$87.88148,100——
2021-01-22$35.05$87.75173,400——
2021-01-21$34.18$85.57139,900——
2021-01-20$34.74$86.97116,100——
2021-01-19$34.91$87.40192,500——
2021-01-15$34.81$87.15114,700——
2021-01-14$35.12$87.93104,000——
2021-01-13$34.51$86.40101,600——
2021-01-12$35.34$88.48131,400——
2021-01-11$34.68$86.82194,100——
2021-01-08$34.19$85.60211,800——
2021-01-07$34.83$87.20236,700——
2021-01-06$34.89$87.35500,900——
2021-01-05$32.01$80.14292,200——
2021-01-04$31.79$79.59276,800——