NYSE:NIC | Historical Stock Price | NICOLET BANKSHARES 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
2013-05-17 to 2026-09-04
Data captured

Stock Price Chart

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

$15.07$25.14$41.96$70.03$116.86$195.032013-05-172026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.69$47.6913,400——
2016-12-29$47.69$47.699,900——
2016-12-28$47.45$47.4511,300——
2016-12-27$47.31$47.3120,500——
2016-12-23$47.55$47.558,200——
2016-12-22$47.45$47.4532,400——
2016-12-21$47.18$47.1818,100——
2016-12-20$46.55$46.5521,000——
2016-12-19$44.94$44.9426,700——
2016-12-16$44.79$44.7970,700——
2016-12-15$44.36$44.3626,300——
2016-12-14$44.01$44.0133,500——
2016-12-13$43.73$43.7323,700——
2016-12-12$44.01$44.0129,700——
2016-12-09$44.46$44.4625,800——
2016-12-08$44.23$44.2330,500——
2016-12-07$43.75$43.758,700——
2016-12-06$44.24$44.2415,300——
2016-12-05$44.14$44.1413,000——
2016-12-02$43.72$43.7214,200——
2016-12-01$43.62$43.6210,700——
2016-11-30$44.17$44.179,700——
2016-11-29$43.63$43.639,300——
2016-11-28$42.98$42.9854,600——
2016-11-25$43.69$43.698,200——
2016-11-23$43.89$43.8913,700——
2016-11-22$43.64$43.6416,100——
2016-11-21$43.28$43.287,100——
2016-11-18$43.49$43.4929,200——
2016-11-17$43.19$43.1927,400——
2016-11-16$43.22$43.2226,700——
2016-11-15$43.13$43.1321,000——
2016-11-14$43.25$43.2515,800——
2016-11-11$43.71$43.7141,000——
2016-11-10$40.00$40.0028,200——
2016-11-09$38.66$38.6615,500——
2016-11-08$37.86$37.866,100——
2016-11-07$38.43$38.4319,100——
2016-11-04$38.28$38.285,900——
2016-11-03$38.09$38.097,300——
2016-11-02$38.04$38.045,200——
2016-11-01$38.37$38.379,200——
2016-10-31$38.76$38.766,900——
2016-10-28$38.94$38.9415,400——
2016-10-27$38.76$38.7611,900——
2016-10-26$38.54$38.5414,900——
2016-10-25$38.68$38.6811,100——
2016-10-24$38.83$38.8310,500——
2016-10-21$38.43$38.437,100——
2016-10-20$38.63$38.638,800——
2016-10-19$38.72$38.7262,300——
2016-10-18$38.55$38.5510,200——
2016-10-17$38.77$38.7716,000——
2016-10-14$38.68$38.683,200——
2016-10-13$38.68$38.6812,000——
2016-10-12$38.87$38.877,000——
2016-10-11$38.35$38.3515,800——
2016-10-10$38.91$38.9111,800——
2016-10-07$38.76$38.767,600——
2016-10-06$38.94$38.947,800——
2016-10-05$38.99$38.9911,100——
2016-10-04$38.59$38.5911,700——
2016-10-03$38.69$38.6912,400——
2016-09-30$38.35$38.3510,900——
2016-09-29$37.76$37.7611,000——
2016-09-28$38.22$38.2212,400——
2016-09-27$37.91$37.9111,700——
2016-09-26$38.15$38.1511,400——
2016-09-23$38.80$38.8022,800——
2016-09-22$37.94$37.9418,300——
2016-09-21$37.92$37.9216,800——
2016-09-20$37.18$37.1811,200——
2016-09-19$37.15$37.1510,700——
2016-09-16$37.21$37.2178,400——
2016-09-15$37.08$37.088,900——
2016-09-14$36.26$36.269,000——
2016-09-13$36.43$36.4312,000——
2016-09-12$37.07$37.0710,500——
2016-09-09$36.75$36.7519,500——
2016-09-08$37.30$37.3011,400——
2016-09-07$37.74$37.7413,900——
2016-09-06$37.97$37.9720,200——
2016-09-02$37.21$37.219,100——
2016-09-01$36.87$36.8711,700——
2016-08-31$37.43$37.439,200——
2016-08-30$37.29$37.296,200——
2016-08-29$37.46$37.464,700——
2016-08-26$37.36$37.368,600——
2016-08-25$37.51$37.519,700——
2016-08-24$37.42$37.4212,700——
2016-08-23$37.14$37.149,900——
2016-08-22$36.64$36.647,100——
2016-08-19$36.66$36.6621,900——
2016-08-18$37.00$37.0013,900——
2016-08-17$37.39$37.3919,600——
2016-08-16$37.55$37.5527,800——
2016-08-15$37.10$37.1017,000——
2016-08-12$36.60$36.6010,700——
2016-08-11$36.91$36.9111,900——
2016-08-10$36.65$36.6513,100——
2016-08-09$36.75$36.754,400——
2016-08-08$36.80$36.806,100——
2016-08-05$36.61$36.6131,600——
2016-08-04$36.41$36.416,000——
2016-08-03$36.48$36.489,400——
2016-08-02$36.18$36.186,300——
2016-08-01$36.41$36.418,200——
2016-07-29$36.36$36.3611,200——
2016-07-28$36.47$36.476,800——
2016-07-27$36.41$36.4112,000——
2016-07-26$36.50$36.5018,000——
2016-07-25$36.19$36.1912,500——
2016-07-22$35.83$35.8332,800——
2016-07-21$38.92$38.927,800——
2016-07-20$39.81$39.8123,000——
2016-07-19$39.04$39.0412,900——
2016-07-18$39.25$39.2517,500——
2016-07-15$39.29$39.2912,600——
2016-07-14$38.97$38.976,200——
2016-07-13$39.00$39.0014,700——
2016-07-12$39.12$39.1236,000——
2016-07-11$38.59$38.5916,200——
2016-07-08$38.19$38.1919,800——
2016-07-07$37.37$37.3717,900——
2016-07-06$36.59$36.5917,100——
2016-07-05$36.53$36.5321,500——
2016-07-01$37.07$37.076,700——
2016-06-30$38.08$38.0832,700——
2016-06-29$37.00$37.0031,800——
2016-06-28$35.74$35.7432,600——
2016-06-27$35.59$35.5923,800——
2016-06-24$36.45$36.45166,600——
2016-06-23$36.71$36.7130,100——
2016-06-22$36.44$36.4419,300——
2016-06-21$36.22$36.2233,300——
2016-06-20$35.95$35.9557,500——
2016-06-17$36.20$36.20205,700——
2016-06-16$38.79$38.7930,200——
2016-06-15$38.27$38.2750,700——
2016-06-14$37.00$37.0028,500——
2016-06-13$37.23$37.2367,800——
2016-06-10$35.42$35.4226,600——
2016-06-09$36.50$36.509,200——
2016-06-08$36.93$36.936,600——
2016-06-07$36.97$36.978,000——
2016-06-06$37.67$37.6729,400——
2016-06-03$37.86$37.8614,000——
2016-06-02$37.08$37.0810,300——
2016-06-01$37.07$37.0713,000——
2016-05-31$38.00$38.0025,500——
2016-05-27$36.97$36.9714,000——
2016-05-26$37.34$37.3418,400——
2016-05-25$35.44$35.449,700——
2016-05-24$36.39$36.3926,400——
2016-05-23$36.16$36.1650,500——
2016-05-20$38.86$38.8620,400——
2016-05-19$38.80$38.8034,400——
2016-05-18$39.35$39.3534,900——
2016-05-17$39.15$39.1555,000——
2016-05-16$42.46$42.4630,000——
2016-05-13$42.55$42.5530,700——
2016-05-12$43.48$43.4827,200——
2016-05-11$44.03$44.0332,600——
2016-05-10$44.90$44.9035,100——
2016-05-09$44.86$44.8647,200——
2016-05-06$44.70$44.7065,500——
2016-05-05$44.40$44.4070,000——
2016-05-04$44.65$44.65168,500——
2016-05-03$45.09$45.09519,200——
2016-05-02$45.50$45.5082,700——
2016-04-29$38.50$38.5038,100——
2016-04-28$38.85$38.8540,500——
2016-04-27$39.00$39.0030,900——
2016-04-26$38.50$38.509,200——
2016-04-25$38.00$38.004,100——
2016-04-22$37.86$37.862,800——
2016-04-21$38.00$38.004,300——
2016-04-20$38.32$38.325,300——
2016-04-19$37.43$37.435,200——
2016-04-18$37.50$37.503,500——
2016-04-15$37.19$37.193,800——
2016-04-14$37.25$37.256,100——
2016-04-13$35.30$35.307,200——
2016-04-12$37.29$37.296,300——
2016-04-11$36.00$36.003,100——
2016-04-08$37.28$37.282,500——
2016-04-07$36.99$36.992,000——
2016-04-06$37.19$37.194,900——
2016-04-05$37.43$37.432,400——
2016-04-04$38.30$38.306,000——
2016-04-01$38.10$38.104,500——
2016-03-31$38.85$38.855,500——
2016-03-30$38.10$38.103,700——
2016-03-29$37.90$37.901,400——
2016-03-28$36.96$36.9617,100——
2016-03-24$37.20$37.201,500——
2016-03-23$38.00$38.004,100——
2016-03-22$35.70$35.702,000——
2016-03-21$35.00$35.005,500——
2016-03-18$35.01$35.013,200——
2016-03-17$35.00$35.002,700——
2016-03-16$34.38$34.38600——
2016-03-15$33.50$33.505,200——
2016-03-14$33.24$33.242,900——
2016-03-11$32.75$32.750——
2016-03-10$32.75$32.751,700——
2016-03-09$31.90$31.900——
2016-03-08$31.90$31.907,500——
2016-03-07$31.50$31.508,300——
2016-03-04$31.40$31.403,000——
2016-03-03$31.75$31.750——
2016-03-02$31.75$31.750——
2016-03-01$31.75$31.750——
2016-02-29$31.75$31.75200——
2016-02-26$31.00$31.003,500——
2016-02-25$32.10$32.102,800——
2016-02-24$31.50$31.500——
2016-02-23$31.50$31.50800——
2016-02-22$31.50$31.50900——
2016-02-19$31.99$31.99300——
2016-02-18$31.25$31.250——
2016-02-17$31.25$31.250——
2016-02-16$31.25$31.25100——
2016-02-12$31.25$31.250——
2016-02-11$31.25$31.251,600——
2016-02-10$31.50$31.50400——
2016-02-09$31.50$31.500——
2016-02-08$31.50$31.502,300——
2016-02-05$31.00$31.000——
2016-02-04$31.00$31.000——
2016-02-03$31.00$31.003,800——
2016-02-02$31.50$31.501,000——
2016-02-01$31.99$31.991,700——
2016-01-29$32.00$32.000——
2016-01-28$32.00$32.000——
2016-01-27$32.00$32.00300——
2016-01-26$32.00$32.001,600——
2016-01-25$31.50$31.503,400——
2016-01-22$31.50$31.50100——
2016-01-21$31.10$31.100——
2016-01-20$31.10$31.101,700——
2016-01-19$32.00$32.001,200——
2016-01-15$31.10$31.100——
2016-01-14$31.10$31.10600——
2016-01-13$31.10$31.10100——
2016-01-12$31.50$31.500——
2016-01-11$31.50$31.500——
2016-01-08$31.50$31.50600——
2016-01-07$31.48$31.48200——
2016-01-06$31.65$31.65600——
2016-01-05$31.79$31.790——
2016-01-04$31.79$31.79100——