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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$41.91$115.15158,100——
2023-12-28$43.05$118.28111,300——
2023-12-27$43.29$118.94127,400——
2023-12-26$43.38$119.19121,500——
2023-12-22$42.56$116.93130,300——
2023-12-21$42.20$115.94155,700——
2023-12-20$42.06$115.56395,900——
2023-12-19$41.65$114.43191,700——
2023-12-18$41.11$112.95155,800——
2023-12-15$41.46$113.911,558,300——
2023-12-14$41.46$113.91258,400——
2023-12-13$40.58$111.49247,100——
2023-12-12$38.43$105.59100,900——
2023-12-11$38.97$107.07131,000——
2023-12-08$38.97$107.07120,800——
2023-12-07$38.58$106.00120,800——
2023-12-06$37.74$103.69133,100——
2023-12-05$37.81$103.88105,100——
2023-12-04$38.03$104.49158,400——
2023-12-01$37.13$102.01165,300——
2023-11-30$35.53$97.62213,500——
2023-11-29$36.13$98.39130,800——
2023-11-28$35.85$97.62118,700——
2023-11-27$36.07$98.2298,900——
2023-11-24$36.07$98.2234,800——
2023-11-22$35.97$97.9566,500——
2023-11-21$35.96$97.92109,600——
2023-11-20$36.22$98.6390,600——
2023-11-17$36.50$99.39145,200——
2023-11-16$36.41$99.1594,300——
2023-11-15$37.05$100.89120,600——
2023-11-14$37.11$101.06202,600——
2023-11-13$34.55$94.0881,200——
2023-11-10$34.27$93.3294,700——
2023-11-09$34.46$93.84114,700——
2023-11-08$34.67$94.41102,400——
2023-11-07$35.46$96.56109,300——
2023-11-06$35.94$97.8799,400——
2023-11-03$35.91$97.79153,000——
2023-11-02$34.99$95.28148,700——
2023-11-01$33.59$91.47100,400——
2023-10-31$33.47$91.14119,100——
2023-10-30$33.50$91.2386,000——
2023-10-27$33.10$90.14182,300——
2023-10-26$33.45$91.09213,700——
2023-10-25$32.73$89.13210,500——
2023-10-24$30.41$82.81138,600——
2023-10-23$31.37$85.43190,200——
2023-10-20$31.20$84.96247,000——
2023-10-19$32.81$89.35221,300——
2023-10-18$33.26$90.57134,900——
2023-10-17$33.82$92.10178,200——
2023-10-16$33.11$90.16153,200——
2023-10-13$32.55$88.64156,300——
2023-10-12$32.94$89.70119,500——
2023-10-11$33.02$89.9292,400——
2023-10-10$32.92$89.65122,900——
2023-10-09$32.77$89.24122,800——
2023-10-06$32.65$88.91164,600——
2023-10-05$32.66$88.94193,800——
2023-10-04$32.06$87.30162,500——
2023-10-03$31.73$86.41215,800——
2023-10-02$31.82$86.65377,500——
2023-09-29$31.69$86.30222,500——
2023-09-28$31.45$85.64513,200——
2023-09-27$30.80$83.87186,300——
2023-09-26$30.68$83.55196,900——
2023-09-25$30.69$83.57147,200——
2023-09-22$30.83$83.95141,900——
2023-09-21$30.99$84.39148,100——
2023-09-20$31.26$85.13117,600——
2023-09-19$31.69$86.30159,000——
2023-09-18$31.95$87.00161,400——
2023-09-15$32.80$89.32671,100——
2023-09-14$33.01$89.89189,900——
2023-09-13$32.54$88.61170,600——
2023-09-12$32.74$89.16153,800——
2023-09-11$32.38$88.18136,700——
2023-09-08$32.75$89.18102,900——
2023-09-07$32.73$89.13133,700——
2023-09-06$33.17$90.33127,100——
2023-09-05$33.73$91.85168,000——
2023-09-01$34.78$94.71127,100——
2023-08-31$34.42$93.73185,300——
2023-08-30$34.16$92.15104,900——
2023-08-29$34.54$93.18114,100——
2023-08-28$34.64$93.45123,900——
2023-08-25$34.22$92.31109,300——
2023-08-24$34.28$92.47164,500——
2023-08-23$34.22$92.31140,300——
2023-08-22$34.39$92.77179,800——
2023-08-21$35.51$95.79200,500——
2023-08-18$36.02$97.17283,000——
2023-08-17$35.64$96.14210,800——
2023-08-16$35.55$95.90272,400——
2023-08-15$36.26$97.82250,100——
2023-08-14$37.19$100.33245,600——
2023-08-11$37.41$100.921,732,800——
2023-08-10$36.77$99.19303,400——
2023-08-09$36.65$98.87248,400——
2023-08-08$36.90$99.54237,300——
2023-08-07$37.47$101.08151,700——
2023-08-04$37.19$100.3395,100——
2023-08-03$37.15$100.2297,200——
2023-08-02$37.14$100.19139,100——
2023-08-01$37.50$101.16201,200——
2023-07-31$37.20$100.35216,000——
2023-07-28$37.90$102.24121,300——
2023-07-27$37.52$101.22189,700——
2023-07-26$37.38$100.84194,100——
2023-07-25$35.95$96.98128,100——
2023-07-24$36.15$97.52135,900——
2023-07-21$35.38$95.44127,800——
2023-07-20$35.79$96.55170,500——
2023-07-19$35.53$95.85199,500——
2023-07-18$34.73$93.69157,100——
2023-07-17$33.53$90.45199,500——
2023-07-14$33.03$89.10155,700——
2023-07-13$33.31$89.86273,700——
2023-07-12$32.96$88.91236,100——
2023-07-11$32.77$88.40190,800——
2023-07-10$32.35$87.27172,800——
2023-07-07$32.01$86.35168,400——
2023-07-06$31.54$85.08212,100——
2023-07-05$31.89$86.03157,900——
2023-07-03$32.45$87.5476,200——
2023-06-30$31.85$85.92193,500——
2023-06-29$32.44$87.5194,900——
2023-06-28$32.12$86.65111,900——
2023-06-27$31.99$86.30113,400——
2023-06-26$31.99$86.30190,700——
2023-06-23$32.09$86.57374,100——
2023-06-22$32.04$86.43199,900——
2023-06-21$33.29$89.80126,800——
2023-06-20$33.88$91.40143,300——
2023-06-16$34.03$91.80652,100——
2023-06-15$35.03$94.50200,400——
2023-06-14$34.59$93.31211,900——
2023-06-13$35.69$96.28173,900——
2023-06-12$35.23$95.04145,300——
2023-06-09$36.01$97.14127,500——
2023-06-08$36.62$98.79140,300——
2023-06-07$36.82$99.33250,600——
2023-06-06$35.74$96.41249,200——
2023-06-05$35.07$94.61174,400——
2023-06-02$36.73$99.08231,800——
2023-06-01$34.36$92.69159,500——
2023-05-31$33.55$90.51151,500——
2023-05-30$34.74$92.91115,500——
2023-05-26$34.88$93.28113,600——
2023-05-25$34.69$92.77163,400——
2023-05-24$34.63$92.61136,700——
2023-05-23$35.49$94.91170,000——
2023-05-22$35.31$94.43145,500——
2023-05-19$34.29$91.70178,200——
2023-05-18$35.31$94.43157,000——
2023-05-17$35.35$94.54288,800——
2023-05-16$32.84$87.83177,100——
2023-05-15$33.26$88.95194,100——
2023-05-12$32.45$86.78224,000——
2023-05-11$31.93$85.39157,700——
2023-05-10$32.39$86.62180,800——
2023-05-09$32.43$86.73273,500——
2023-05-08$31.88$85.26320,300——
2023-05-05$31.73$84.86299,400——
2023-05-04$29.32$78.41306,700——
2023-05-03$29.82$79.75245,800——
2023-05-02$29.55$79.03326,600——
2023-05-01$31.88$85.26140,800——
2023-04-28$32.24$86.22185,800——
2023-04-27$32.06$85.74145,500——
2023-04-26$32.21$86.14133,700——
2023-04-25$32.52$86.97189,000——
2023-04-24$33.24$88.90117,700——
2023-04-21$33.16$88.68142,200——
2023-04-20$33.29$89.03135,500——
2023-04-19$33.62$89.91173,800——
2023-04-18$32.76$87.61122,400——
2023-04-17$34.00$90.93190,600——
2023-04-14$33.68$90.07361,100——
2023-04-13$33.83$90.47173,800——
2023-04-12$33.36$89.22135,900——
2023-04-11$33.54$89.70152,300——
2023-04-10$33.46$89.48229,300——
2023-04-06$33.11$88.55146,300——
2023-04-05$32.57$87.10324,700——
2023-04-04$32.66$87.34163,100——
2023-04-03$33.51$89.62168,300——
2023-03-31$33.71$90.15339,500——
2023-03-30$33.53$89.67109,200——
2023-03-29$34.46$92.16170,400——
2023-03-28$34.88$93.28141,700——
2023-03-27$35.30$94.40196,700——
2023-03-24$34.82$93.12199,000——
2023-03-23$33.61$89.88246,400——
2023-03-22$34.14$91.30203,000——
2023-03-21$35.84$95.85308,800——
2023-03-20$34.80$93.07331,000——
2023-03-17$35.26$94.30669,200——
2023-03-16$37.21$99.51284,200——
2023-03-15$35.34$94.51333,300——
2023-03-14$35.37$94.59358,200——
2023-03-13$35.39$94.64452,000——
2023-03-10$37.09$99.19372,600——
2023-03-09$36.96$98.84265,500——
2023-03-08$38.38$102.64155,600——
2023-03-07$37.80$101.09159,900——
2023-03-06$38.79$103.74221,900——
2023-03-03$39.92$106.76116,200——
2023-03-02$39.83$106.52106,800——
2023-03-01$40.23$107.59116,700——
2023-02-28$40.59$108.55166,100——
2023-02-27$40.67$107.96174,300——
2023-02-24$40.62$107.83124,300——
2023-02-23$40.74$108.15191,300——
2023-02-22$40.28$106.93219,900——
2023-02-21$40.61$107.80206,400——
2023-02-17$40.94$108.68181,500——
2023-02-16$40.65$107.91117,900——
2023-02-15$40.93$108.65170,500——
2023-02-14$40.02$106.24114,300——
2023-02-13$40.66$107.94145,800——
2023-02-10$40.61$107.80135,400——
2023-02-09$40.18$106.66133,100——
2023-02-08$41.02$108.89135,600——
2023-02-07$41.01$108.87153,100——
2023-02-06$40.82$108.36158,600——
2023-02-03$41.34$109.74187,400——
2023-02-02$41.08$109.05195,900——
2023-02-01$39.86$105.81295,000——
2023-01-31$39.31$104.35190,100——
2023-01-30$38.24$101.51181,600——
2023-01-27$37.79$100.32180,500——
2023-01-26$37.09$98.46272,200——
2023-01-25$37.08$98.43288,900——
2023-01-24$37.60$99.81560,100——
2023-01-23$42.36$112.45198,000——
2023-01-20$42.47$112.74186,100——
2023-01-19$41.98$111.44144,000——
2023-01-18$42.36$112.45151,000——
2023-01-17$43.75$116.14185,200——
2023-01-13$44.01$116.83192,100——
2023-01-12$43.70$116.01258,100——
2023-01-11$43.00$114.15224,400——
2023-01-10$42.82$113.67191,700——
2023-01-09$42.29$112.26120,300——
2023-01-06$42.82$113.67138,600——
2023-01-05$42.07$111.68203,300——
2023-01-04$42.44$112.66219,000——
2023-01-03$42.84$113.72154,000——