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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.35$66.3516,600——
2020-12-30$67.63$67.6320,400——
2020-12-29$67.23$67.2313,700——
2020-12-28$68.35$68.3524,700——
2020-12-24$67.98$67.9818,700——
2020-12-23$68.87$68.8725,200——
2020-12-22$67.72$67.7224,900——
2020-12-21$68.36$68.3628,000——
2020-12-18$68.42$68.42113,100——
2020-12-17$69.67$69.6726,300——
2020-12-16$69.24$69.2418,600——
2020-12-15$70.19$70.1929,800——
2020-12-14$69.26$69.2621,200——
2020-12-11$69.07$69.0724,800——
2020-12-10$70.00$70.0017,300——
2020-12-09$70.36$70.3631,300——
2020-12-08$71.41$71.4117,700——
2020-12-07$70.24$70.2421,100——
2020-12-04$69.96$69.9613,100——
2020-12-03$68.54$68.5417,700——
2020-12-02$68.90$68.9015,700——
2020-12-01$67.91$67.9132,800——
2020-11-30$66.51$66.5161,000——
2020-11-27$68.84$68.8422,100——
2020-11-25$69.71$69.7125,800——
2020-11-24$70.35$70.3557,200——
2020-11-23$68.75$68.7528,000——
2020-11-20$68.44$68.4428,500——
2020-11-19$68.85$68.8528,100——
2020-11-18$68.01$68.0131,200——
2020-11-17$67.57$67.5730,900——
2020-11-16$67.99$67.9922,000——
2020-11-13$65.41$65.4123,700——
2020-11-12$65.70$65.7021,100——
2020-11-11$66.29$66.2929,100——
2020-11-10$67.95$67.9550,100——
2020-11-09$64.23$64.2367,500——
2020-11-06$60.30$60.3031,600——
2020-11-05$62.14$62.1430,300——
2020-11-04$60.63$60.6337,600——
2020-11-03$64.12$64.1232,200——
2020-11-02$62.40$62.4027,500——
2020-10-30$61.70$61.7029,500——
2020-10-29$61.74$61.7419,200——
2020-10-28$60.68$60.6823,800——
2020-10-27$61.66$61.6625,500——
2020-10-26$63.43$63.4328,100——
2020-10-23$64.01$64.0151,800——
2020-10-22$64.06$64.0628,400——
2020-10-21$62.70$62.7053,000——
2020-10-20$60.47$60.4728,100——
2020-10-19$59.65$59.6528,900——
2020-10-16$59.41$59.4140,000——
2020-10-15$59.94$59.9424,800——
2020-10-14$59.01$59.0118,900——
2020-10-13$59.48$59.4830,500——
2020-10-12$61.00$61.0032,400——
2020-10-09$60.36$60.3632,200——
2020-10-08$60.32$60.3242,900——
2020-10-07$59.42$59.4230,300——
2020-10-06$58.18$58.1832,900——
2020-10-05$59.11$59.1115,500——
2020-10-02$57.30$57.3018,700——
2020-10-01$55.66$55.6652,600——
2020-09-30$54.61$54.6123,500——
2020-09-29$55.38$55.3813,400——
2020-09-28$55.90$55.9021,600——
2020-09-25$54.77$54.7740,300——
2020-09-24$53.98$53.9840,000——
2020-09-23$53.72$53.7235,800——
2020-09-22$54.86$54.8634,100——
2020-09-21$56.46$56.4640,200——
2020-09-18$59.53$59.5380,400——
2020-09-17$59.41$59.4123,800——
2020-09-16$59.16$59.1626,500——
2020-09-15$58.69$58.6924,300——
2020-09-14$59.11$59.1127,300——
2020-09-11$57.92$57.9218,600——
2020-09-10$58.44$58.4428,100——
2020-09-09$59.27$59.2727,700——
2020-09-08$58.81$58.8130,500——
2020-09-04$59.96$59.9620,500——
2020-09-03$60.35$60.3531,300——
2020-09-02$60.46$60.4627,800——
2020-09-01$60.58$60.5816,700——
2020-08-31$60.02$60.0226,700——
2020-08-28$60.89$60.8916,900——
2020-08-27$60.48$60.4828,300——
2020-08-26$59.52$59.5227,100——
2020-08-25$60.68$60.6824,300——
2020-08-24$60.39$60.3932,400——
2020-08-21$58.30$58.3054,300——
2020-08-20$58.77$58.7720,200——
2020-08-19$60.05$60.0523,600——
2020-08-18$59.32$59.3218,600——
2020-08-17$60.07$60.0711,600——
2020-08-14$60.31$60.3111,600——
2020-08-13$60.01$60.0121,600——
2020-08-12$60.36$60.3613,600——
2020-08-11$60.38$60.3822,200——
2020-08-10$60.51$60.5124,700——
2020-08-07$60.26$60.2618,000——
2020-08-06$57.87$57.8714,900——
2020-08-05$57.66$57.6627,700——
2020-08-04$56.48$56.4823,900——
2020-08-03$56.73$56.7317,800——
2020-07-31$56.02$56.0228,900——
2020-07-30$56.40$56.4029,000——
2020-07-29$58.26$58.2613,100——
2020-07-28$56.98$56.9824,800——
2020-07-27$55.64$55.6430,700——
2020-07-24$57.01$57.0127,900——
2020-07-23$56.60$56.6028,000——
2020-07-22$55.18$55.1852,500——
2020-07-21$54.00$54.0018,600——
2020-07-20$51.77$51.7715,600——
2020-07-17$52.40$52.4025,900——
2020-07-16$52.68$52.6820,500——
2020-07-15$53.16$53.1631,800——
2020-07-14$51.32$51.3218,300——
2020-07-13$51.60$51.6020,900——
2020-07-10$50.42$50.4238,000——
2020-07-09$49.45$49.4540,300——
2020-07-08$51.29$51.2924,400——
2020-07-07$51.99$51.9918,500——
2020-07-06$54.15$54.1525,200——
2020-07-02$53.50$53.5018,100——
2020-07-01$53.92$53.9235,400——
2020-06-30$54.80$54.8036,300——
2020-06-29$54.90$54.9025,700——
2020-06-26$51.76$51.7659,100——
2020-06-25$54.44$54.4426,900——
2020-06-24$52.56$52.5619,100——
2020-06-23$54.17$54.179,200——
2020-06-22$55.35$55.3517,000——
2020-06-19$55.01$55.0178,000——
2020-06-18$54.78$54.7818,900——
2020-06-17$53.80$53.8012,200——
2020-06-16$56.92$56.9227,600——
2020-06-15$54.59$54.5923,300——
2020-06-12$54.89$54.8929,700——
2020-06-11$54.06$54.0640,900——
2020-06-10$57.13$57.1321,700——
2020-06-09$59.11$59.1119,200——
2020-06-08$59.93$59.9323,900——
2020-06-05$60.43$60.4345,200——
2020-06-04$56.74$56.7420,300——
2020-06-03$56.53$56.5320,500——
2020-06-02$54.80$54.8015,000——
2020-06-01$55.60$55.6020,800——
2020-05-29$55.91$55.9136,600——
2020-05-28$56.55$56.5522,900——
2020-05-27$59.60$59.6053,800——
2020-05-26$55.64$55.6443,900——
2020-05-22$52.97$52.9712,100——
2020-05-21$53.55$53.5520,400——
2020-05-20$53.98$53.9831,500——
2020-05-19$50.34$50.3431,900——
2020-05-18$53.89$53.8951,200——
2020-05-15$49.47$49.4726,600——
2020-05-14$48.62$48.6243,500——
2020-05-13$47.27$47.2742,900——
2020-05-12$48.99$48.9946,200——
2020-05-11$51.05$51.0533,600——
2020-05-08$53.48$53.4824,300——
2020-05-07$51.52$51.5227,500——
2020-05-06$51.12$51.1222,800——
2020-05-05$51.72$51.7228,000——
2020-05-04$53.54$53.5423,000——
2020-05-01$54.13$54.1339,500——
2020-04-30$55.02$55.0226,500——
2020-04-29$57.96$57.9640,200——
2020-04-28$54.92$54.9241,900——
2020-04-27$53.98$53.9834,300——
2020-04-24$51.13$51.1316,800——
2020-04-23$51.53$51.5328,700——
2020-04-22$50.90$50.9027,600——
2020-04-21$51.19$51.1913,400——
2020-04-20$52.88$52.8822,300——
2020-04-17$53.05$53.0535,400——
2020-04-16$51.10$51.1041,000——
2020-04-15$52.27$52.2738,000——
2020-04-14$55.73$55.7329,800——
2020-04-13$55.66$55.6617,800——
2020-04-09$58.96$58.9637,000——
2020-04-08$55.42$55.4238,100——
2020-04-07$52.57$52.5732,000——
2020-04-06$55.24$55.2449,600——
2020-04-03$50.35$50.3526,300——
2020-04-02$51.41$51.4137,300——
2020-04-01$50.06$50.0648,500——
2020-03-31$54.58$54.5849,300——
2020-03-30$55.63$55.6333,400——
2020-03-27$53.08$53.0832,100——
2020-03-26$57.44$57.4430,700——
2020-03-25$53.51$53.5136,200——
2020-03-24$54.99$54.9935,200——
2020-03-23$51.85$51.8560,500——
2020-03-20$56.65$56.65100,200——
2020-03-19$61.44$61.4476,600——
2020-03-18$59.13$59.1349,900——
2020-03-17$61.52$61.5288,500——
2020-03-16$52.98$52.9852,400——
2020-03-13$58.71$58.7175,300——
2020-03-12$54.52$54.5288,000——
2020-03-11$57.40$57.4069,900——
2020-03-10$62.44$62.4447,700——
2020-03-09$59.27$59.2753,900——
2020-03-06$65.29$65.2951,900——
2020-03-05$65.92$65.9232,900——
2020-03-04$68.29$68.2946,400——
2020-03-03$67.53$67.5337,200——
2020-03-02$68.35$68.3574,500——
2020-02-28$66.45$66.4554,800——
2020-02-27$68.68$68.6847,300——
2020-02-26$70.49$70.4924,700——
2020-02-25$70.97$70.9731,600——
2020-02-24$72.32$72.3219,200——
2020-02-21$73.14$73.1433,700——
2020-02-20$73.19$73.1921,200——
2020-02-19$72.51$72.5115,000——
2020-02-18$72.66$72.6621,500——
2020-02-14$72.32$72.3218,100——
2020-02-13$72.91$72.9125,100——
2020-02-12$72.30$72.3024,600——
2020-02-11$71.77$71.7722,800——
2020-02-10$71.38$71.3822,100——
2020-02-07$71.28$71.2812,200——
2020-02-06$71.88$71.8833,200——
2020-02-05$73.09$73.0940,300——
2020-02-04$71.84$71.8420,600——
2020-02-03$71.01$71.0121,300——
2020-01-31$70.65$70.6527,800——
2020-01-30$72.08$72.0830,600——
2020-01-29$70.65$70.6524,400——
2020-01-28$71.08$71.0820,200——
2020-01-27$70.99$70.9944,600——
2020-01-24$71.45$71.4527,000——
2020-01-23$72.60$72.6037,700——
2020-01-22$71.98$71.9835,500——
2020-01-21$71.57$71.5723,900——
2020-01-17$71.48$71.4826,100——
2020-01-16$72.56$72.5618,600——
2020-01-15$71.50$71.5010,900——
2020-01-14$71.16$71.1640,200——
2020-01-13$72.46$72.4622,700——
2020-01-10$71.94$71.9424,800——
2020-01-09$71.94$71.9421,000——
2020-01-08$72.23$72.2314,300——
2020-01-07$72.00$72.0028,600——
2020-01-06$73.20$73.2040,500——
2020-01-03$71.88$71.8847,300——
2020-01-02$73.52$73.5231,900——