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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.85$73.8530,800——
2019-12-30$74.29$74.2931,800——
2019-12-27$74.64$74.6457,800——
2019-12-26$73.74$73.7413,400——
2019-12-24$73.61$73.6130,100——
2019-12-23$74.30$74.3032,600——
2019-12-20$75.09$75.09218,300——
2019-12-19$74.94$74.9450,600——
2019-12-18$74.75$74.7537,100——
2019-12-17$74.44$74.4453,100——
2019-12-16$74.40$74.4054,600——
2019-12-13$74.10$74.1026,100——
2019-12-12$74.20$74.2027,500——
2019-12-11$73.26$73.2630,400——
2019-12-10$73.44$73.4426,700——
2019-12-09$73.92$73.9234,200——
2019-12-06$74.37$74.3744,900——
2019-12-05$73.22$73.2272,300——
2019-12-04$70.61$70.6131,100——
2019-12-03$70.70$70.7030,600——
2019-12-02$71.20$71.2030,900——
2019-11-29$72.46$72.4674,300——
2019-11-27$72.61$72.6124,200——
2019-11-26$72.84$72.8442,900——
2019-11-25$72.25$72.2538,200——
2019-11-22$70.76$70.7617,400——
2019-11-21$70.39$70.3928,200——
2019-11-20$70.37$70.3729,100——
2019-11-19$70.96$70.9622,800——
2019-11-18$70.50$70.5026,200——
2019-11-15$70.45$70.4531,400——
2019-11-14$69.60$69.6024,400——
2019-11-13$69.80$69.8018,000——
2019-11-12$70.03$70.0318,300——
2019-11-11$69.89$69.8918,200——
2019-11-08$70.19$70.1917,900——
2019-11-07$70.19$70.1920,700——
2019-11-06$69.75$69.7513,400——
2019-11-05$70.16$70.1614,400——
2019-11-04$69.69$69.6919,000——
2019-11-01$69.33$69.3310,800——
2019-10-31$68.98$68.9819,300——
2019-10-30$69.11$69.1113,500——
2019-10-29$69.21$69.2117,900——
2019-10-28$68.95$68.9519,100——
2019-10-25$69.47$69.475,900——
2019-10-24$69.47$69.4717,700——
2019-10-23$69.60$69.607,300——
2019-10-22$69.54$69.5421,100——
2019-10-21$69.66$69.6619,200——
2019-10-18$68.53$68.5334,000——
2019-10-17$68.75$68.7515,900——
2019-10-16$68.56$68.5626,100——
2019-10-15$66.71$66.7121,700——
2019-10-14$65.74$65.7413,000——
2019-10-11$65.94$65.9425,600——
2019-10-10$65.17$65.1723,700——
2019-10-09$65.50$65.5044,400——
2019-10-08$65.68$65.6819,300——
2019-10-07$66.33$66.3316,600——
2019-10-04$65.78$65.7840,500——
2019-10-03$64.62$64.6219,900——
2019-10-02$65.25$65.2515,700——
2019-10-01$65.27$65.2722,700——
2019-09-30$66.57$66.5718,000——
2019-09-27$66.71$66.718,700——
2019-09-26$66.96$66.9618,300——
2019-09-25$68.77$68.7718,800——
2019-09-24$66.55$66.5528,200——
2019-09-23$68.56$68.5621,400——
2019-09-20$68.41$68.4166,200——
2019-09-19$68.02$68.0217,600——
2019-09-18$68.36$68.3627,700——
2019-09-17$68.16$68.1620,000——
2019-09-16$68.86$68.8617,700——
2019-09-13$67.99$67.9925,100——
2019-09-12$68.14$68.1436,600——
2019-09-11$68.22$68.2228,000——
2019-09-10$66.75$66.7541,000——
2019-09-09$66.36$66.3643,700——
2019-09-06$63.37$63.3715,500——
2019-09-05$64.23$64.2321,200——
2019-09-04$63.12$63.1222,200——
2019-09-03$62.90$62.9027,900——
2019-08-30$63.38$63.3818,800——
2019-08-29$63.80$63.8045,300——
2019-08-28$63.00$63.0024,800——
2019-08-27$62.66$62.6630,200——
2019-08-26$62.98$62.9831,700——
2019-08-23$61.97$61.9722,100——
2019-08-22$63.41$63.4110,400——
2019-08-21$63.41$63.4118,200——
2019-08-20$63.50$63.5014,500——
2019-08-19$64.02$64.0228,700——
2019-08-16$63.90$63.9032,900——
2019-08-15$62.64$62.6421,600——
2019-08-14$61.95$61.9529,400——
2019-08-13$63.15$63.1514,100——
2019-08-12$62.92$62.9210,500——
2019-08-09$63.10$63.1010,400——
2019-08-08$63.14$63.1416,500——
2019-08-07$62.51$62.5116,200——
2019-08-06$63.32$63.3218,000——
2019-08-05$62.83$62.8328,500——
2019-08-02$63.91$63.9118,900——
2019-08-01$64.61$64.6133,600——
2019-07-31$65.71$65.7127,600——
2019-07-30$66.02$66.0227,900——
2019-07-29$64.52$64.5220,800——
2019-07-26$65.48$65.4823,000——
2019-07-25$64.49$64.4912,900——
2019-07-24$65.09$65.0934,400——
2019-07-23$63.52$63.5218,300——
2019-07-22$63.29$63.2945,900——
2019-07-19$63.25$63.2539,800——
2019-07-18$63.64$63.6424,300——
2019-07-17$63.48$63.4866,000——
2019-07-16$62.84$62.8419,800——
2019-07-15$62.81$62.8133,300——
2019-07-12$63.33$63.3339,200——
2019-07-11$62.90$62.9086,900——
2019-07-10$62.85$62.8544,700——
2019-07-09$63.25$63.2537,100——
2019-07-08$63.07$63.0741,600——
2019-07-05$63.56$63.5622,600——
2019-07-03$63.17$63.1715,100——
2019-07-02$62.60$62.6041,000——
2019-07-01$63.27$63.2729,900——
2019-06-28$62.06$62.06116,400——
2019-06-27$62.40$62.4076,900——
2019-06-26$61.13$61.1325,900——
2019-06-25$61.84$61.8436,500——
2019-06-24$61.37$61.3724,200——
2019-06-21$60.93$60.9362,500——
2019-06-20$61.62$61.6225,700——
2019-06-19$61.76$61.7617,100——
2019-06-18$61.96$61.9623,000——
2019-06-17$61.40$61.4023,500——
2019-06-14$61.81$61.8122,300——
2019-06-13$61.60$61.6025,600——
2019-06-12$61.07$61.0721,200——
2019-06-11$61.13$61.1325,300——
2019-06-10$60.69$60.6915,100——
2019-06-07$59.64$59.6418,200——
2019-06-06$59.89$59.8926,100——
2019-06-05$59.91$59.9125,600——
2019-06-04$60.66$60.6629,300——
2019-06-03$58.66$58.6621,700——
2019-05-31$58.49$58.4919,900——
2019-05-30$59.81$59.8116,800——
2019-05-29$59.25$59.2516,600——
2019-05-28$60.01$60.0119,600——
2019-05-24$59.95$59.9515,900——
2019-05-23$58.94$58.9429,400——
2019-05-22$60.85$60.8520,800——
2019-05-21$60.70$60.7012,100——
2019-05-20$61.32$61.3215,000——
2019-05-17$61.00$61.0022,200——
2019-05-16$60.95$60.9516,200——
2019-05-15$60.33$60.339,500——
2019-05-14$60.80$60.8032,900——
2019-05-13$59.40$59.4016,400——
2019-05-10$60.11$60.1112,800——
2019-05-09$61.66$61.6614,500——
2019-05-08$60.07$60.0726,300——
2019-05-07$61.55$61.5532,200——
2019-05-06$60.32$60.3243,800——
2019-05-03$61.40$61.4036,600——
2019-05-02$60.70$60.7018,700——
2019-05-01$61.00$61.0018,800——
2019-04-30$61.05$61.0524,800——
2019-04-29$62.06$62.0656,100——
2019-04-26$61.49$61.4910,400——
2019-04-25$61.00$61.0018,700——
2019-04-24$60.28$60.2828,700——
2019-04-23$60.74$60.7433,700——
2019-04-22$59.30$59.3017,100——
2019-04-18$60.46$60.4636,100——
2019-04-17$59.28$59.2816,000——
2019-04-16$57.26$57.2624,400——
2019-04-15$59.31$59.3121,900——
2019-04-12$58.92$58.9210,700——
2019-04-11$58.92$58.9222,800——
2019-04-10$59.52$59.5225,200——
2019-04-09$58.83$58.8315,200——
2019-04-08$59.70$59.7029,300——
2019-04-05$60.50$60.5010,700——
2019-04-04$60.09$60.0910,700——
2019-04-03$59.71$59.7119,000——
2019-04-02$60.00$60.0060,900——
2019-04-01$60.27$60.2737,600——
2019-03-29$59.60$59.6067,300——
2019-03-28$58.85$58.8513,500——
2019-03-27$58.79$58.7925,400——
2019-03-26$59.21$59.2123,200——
2019-03-25$56.67$56.6717,900——
2019-03-22$55.55$55.5539,400——
2019-03-21$56.69$56.6911,400——
2019-03-20$57.17$57.1714,600——
2019-03-19$58.01$58.0116,900——
2019-03-18$58.18$58.1813,500——
2019-03-15$57.80$57.8076,000——
2019-03-14$57.86$57.8617,500——
2019-03-13$58.19$58.1923,100——
2019-03-12$57.60$57.6012,700——
2019-03-11$57.89$57.8921,700——
2019-03-08$56.68$56.6814,600——
2019-03-07$56.70$56.7013,300——
2019-03-06$56.61$56.6127,000——
2019-03-05$57.24$57.2411,600——
2019-03-04$57.43$57.4313,100——
2019-03-01$57.84$57.8419,300——
2019-02-28$57.42$57.4217,700——
2019-02-27$56.73$56.736,900——
2019-02-26$57.06$57.0612,100——
2019-02-25$56.57$56.5718,000——
2019-02-22$57.00$57.0011,400——
2019-02-21$57.18$57.1810,400——
2019-02-20$56.81$56.8117,100——
2019-02-19$56.98$56.9816,600——
2019-02-15$56.87$56.8729,000——
2019-02-14$56.17$56.1710,100——
2019-02-13$57.07$57.076,800——
2019-02-12$57.40$57.404,100——
2019-02-11$57.45$57.4518,800——
2019-02-08$57.18$57.1816,800——
2019-02-07$55.58$55.5818,500——
2019-02-06$54.91$54.9119,800——
2019-02-05$55.18$55.1814,400——
2019-02-04$55.30$55.3018,500——
2019-02-01$55.60$55.6023,000——
2019-01-31$54.69$54.6913,800——
2019-01-30$55.00$55.0017,600——
2019-01-29$54.25$54.2515,300——
2019-01-28$54.63$54.6312,100——
2019-01-25$54.76$54.7615,400——
2019-01-24$53.71$53.7125,500——
2019-01-23$53.28$53.287,200——
2019-01-22$53.83$53.838,500——
2019-01-18$54.49$54.4913,700——
2019-01-17$54.98$54.9816,700——
2019-01-16$52.01$52.0110,100——
2019-01-15$51.40$51.408,800——
2019-01-14$49.50$49.5010,300——
2019-01-11$51.96$51.9612,200——
2019-01-10$51.40$51.409,400——
2019-01-09$52.02$52.0210,900——
2019-01-08$52.90$52.9019,100——
2019-01-07$51.70$51.7022,200——
2019-01-04$50.95$50.9523,300——
2019-01-03$50.62$50.6213,900——
2019-01-02$49.69$49.6915,200——