NYSE:NTB | Historical Stock Price | Bank of N.T. Butterfield & Son Ltd

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
2016-09-16 to 2026-09-04
Data captured

Stock Price Chart

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

$14.73$21.81$32.27$47.75$70.67$104.582016-09-162026-08-27

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$37.02$41.00103,700——
2019-12-30$37.06$41.0588,700——
2019-12-27$36.90$40.8794,300——
2019-12-26$37.33$41.3551,200——
2019-12-24$37.36$41.3841,800——
2019-12-23$37.06$41.0591,000——
2019-12-20$37.55$41.59354,600——
2019-12-19$37.51$41.54126,200——
2019-12-18$37.69$41.7494,100——
2019-12-17$37.74$41.80104,900——
2019-12-16$37.38$41.40152,900——
2019-12-13$36.58$40.51160,700——
2019-12-12$36.58$40.51365,800——
2019-12-11$35.83$39.68132,700——
2019-12-10$35.35$39.15302,600——
2019-12-09$34.76$38.50153,100——
2019-12-06$35.00$38.76196,700——
2019-12-05$34.88$38.63141,900——
2019-12-04$34.95$38.71184,400——
2019-12-03$34.52$38.23114,000——
2019-12-02$34.65$38.38107,600——
2019-11-29$34.55$38.2759,400——
2019-11-27$34.82$38.57102,500——
2019-11-26$35.07$38.84215,000——
2019-11-25$34.95$38.71170,000——
2019-11-22$34.30$37.99141,900——
2019-11-21$33.65$37.27157,300——
2019-11-20$33.68$37.30180,700——
2019-11-19$33.75$37.38105,400——
2019-11-18$33.58$37.19109,600——
2019-11-15$33.49$37.09129,200——
2019-11-14$33.23$36.80118,500——
2019-11-13$33.25$36.83235,300——
2019-11-12$33.64$37.26174,100——
2019-11-11$33.65$37.27184,300——
2019-11-08$34.19$37.87132,800——
2019-11-07$34.18$37.86214,700——
2019-11-06$33.83$37.47344,300——
2019-11-05$34.05$37.71188,800——
2019-11-04$33.46$37.06145,500——
2019-11-01$32.66$36.17233,500——
2019-10-31$32.95$36.01234,500——
2019-10-30$33.35$36.44242,700——
2019-10-29$33.65$36.77191,900——
2019-10-28$33.22$36.30438,800——
2019-10-25$32.02$34.99556,900——
2019-10-24$31.04$33.92310,000——
2019-10-23$30.93$33.80207,000——
2019-10-22$30.82$33.68147,700——
2019-10-21$30.99$33.87212,200——
2019-10-18$30.67$33.52108,100——
2019-10-17$30.59$33.43173,700——
2019-10-16$30.21$33.01118,300——
2019-10-15$30.05$32.84114,900——
2019-10-14$29.91$32.68106,300——
2019-10-11$29.67$32.42153,500——
2019-10-10$28.49$31.13274,200——
2019-10-09$27.98$30.58218,200——
2019-10-08$27.72$30.29162,700——
2019-10-07$28.15$30.76170,000——
2019-10-04$27.67$30.24185,900——
2019-10-03$28.37$31.00154,800——
2019-10-02$28.07$30.67183,900——
2019-10-01$28.16$30.77470,400——
2019-09-30$29.64$32.39347,500——
2019-09-27$29.73$32.49130,300——
2019-09-26$30.04$32.83121,700——
2019-09-25$31.22$34.12182,200——
2019-09-24$31.40$34.31366,200——
2019-09-23$31.39$34.30263,900——
2019-09-20$30.93$33.80298,000——
2019-09-19$31.43$34.35440,800——
2019-09-18$31.95$34.91492,100——
2019-09-17$30.66$33.50111,600——
2019-09-16$31.06$33.94172,500——
2019-09-13$31.51$34.43177,300——
2019-09-12$31.04$33.92250,000——
2019-09-11$31.02$33.90171,900——
2019-09-10$30.39$33.21277,700——
2019-09-09$29.23$31.94145,500——
2019-09-06$27.96$30.55121,500——
2019-09-05$28.31$30.94144,500——
2019-09-04$27.22$29.75176,800——
2019-09-03$27.11$29.63226,200——
2019-08-30$27.56$30.12131,200——
2019-08-29$27.98$30.58221,600——
2019-08-28$27.23$29.76163,500——
2019-08-27$27.50$30.05334,000——
2019-08-26$27.18$29.70296,300——
2019-08-23$27.01$29.52361,500——
2019-08-22$27.71$30.28235,700——
2019-08-21$27.55$30.11274,100——
2019-08-20$27.02$29.53205,700——
2019-08-19$27.37$29.91169,000——
2019-08-16$27.06$29.57265,900——
2019-08-15$26.44$28.89499,300——
2019-08-14$26.58$29.05424,900——
2019-08-13$26.92$29.42175,100——
2019-08-12$27.24$29.77135,000——
2019-08-09$28.14$30.75332,400——
2019-08-08$28.61$31.26312,700——
2019-08-07$28.15$30.76311,300——
2019-08-06$28.31$30.94280,100——
2019-08-05$28.14$30.75200,900——
2019-08-02$29.30$32.02247,300——
2019-08-01$30.21$32.53266,800——
2019-07-31$31.43$33.85226,400——
2019-07-30$31.38$33.79390,200——
2019-07-29$31.54$33.96164,300——
2019-07-26$32.58$35.08300,600——
2019-07-25$32.35$34.84368,000——
2019-07-24$33.33$35.89340,700——
2019-07-23$33.32$35.88271,700——
2019-07-22$33.05$35.59122,400——
2019-07-19$33.28$35.84143,000——
2019-07-18$33.04$35.58155,900——
2019-07-17$32.70$35.21212,800——
2019-07-16$33.42$35.99176,500——
2019-07-15$33.38$35.95126,700——
2019-07-12$33.97$36.58302,900——
2019-07-11$33.84$36.44177,300——
2019-07-10$33.33$35.89237,500——
2019-07-09$33.76$36.35601,300——
2019-07-08$33.59$36.17237,100——
2019-07-05$34.26$36.89257,700——
2019-07-03$33.95$36.56138,400——
2019-07-02$33.80$36.40267,500——
2019-07-01$34.00$36.61596,500——
2019-06-28$33.96$36.571,744,300——
2019-06-27$34.84$37.52448,500——
2019-06-26$34.84$37.52156,300——
2019-06-25$34.98$37.67443,500——
2019-06-24$35.62$38.36220,600——
2019-06-21$36.22$39.00202,400——
2019-06-20$36.48$39.2897,800——
2019-06-19$36.74$39.5677,300——
2019-06-18$36.62$39.43126,300——
2019-06-17$36.38$39.18121,200——
2019-06-14$36.31$39.10143,900——
2019-06-13$36.21$38.99139,600——
2019-06-12$35.90$38.66123,800——
2019-06-11$35.63$38.37184,500——
2019-06-10$35.42$38.14167,800——
2019-06-07$34.06$36.68192,000——
2019-06-06$34.28$36.91214,500——
2019-06-05$35.38$38.10142,700——
2019-06-04$35.25$37.96170,700——
2019-06-03$33.98$36.59176,400——
2019-05-31$33.02$35.56706,400——
2019-05-30$34.43$37.08141,000——
2019-05-29$35.42$38.14132,100——
2019-05-28$35.44$38.16106,000——
2019-05-24$36.53$39.3462,400——
2019-05-23$35.90$38.66130,900——
2019-05-22$37.14$39.9991,900——
2019-05-21$38.22$41.16145,900——
2019-05-20$38.02$40.94132,900——
2019-05-17$37.25$40.11219,300——
2019-05-16$38.79$41.77147,500——
2019-05-15$38.25$41.19132,200——
2019-05-14$38.94$41.9389,400——
2019-05-13$38.48$41.44204,700——
2019-05-10$39.05$42.0595,500——
2019-05-09$39.13$42.1480,300——
2019-05-08$38.97$41.9799,900——
2019-05-07$38.94$41.93187,100——
2019-05-06$40.06$43.14135,500——
2019-05-03$40.47$43.58146,400——
2019-05-02$40.26$43.35143,500——
2019-05-01$39.65$42.70158,200——
2019-04-30$40.02$43.10151,400——
2019-04-29$40.06$43.14371,200——
2019-04-26$39.92$42.99189,300——
2019-04-25$39.28$42.30173,700——
2019-04-24$37.31$40.18312,800——
2019-04-23$37.53$40.41160,200——
2019-04-22$36.58$39.3969,700——
2019-04-18$36.90$39.74115,900——
2019-04-17$37.36$40.23128,900——
2019-04-16$37.87$40.78107,000——
2019-04-15$37.02$39.87112,100——
2019-04-12$37.70$40.60112,000——
2019-04-11$36.88$39.7187,900——
2019-04-10$36.99$39.83117,700——
2019-04-09$36.12$38.90175,800——
2019-04-08$36.75$39.5793,600——
2019-04-05$36.72$39.54178,100——
2019-04-04$36.43$39.23107,500——
2019-04-03$36.45$39.25128,200——
2019-04-02$35.79$38.54153,500——
2019-04-01$36.74$39.56173,200——
2019-03-29$35.88$38.64225,500——
2019-03-28$35.40$38.12118,000——
2019-03-27$35.06$37.75116,000——
2019-03-26$34.89$37.57173,500——
2019-03-25$33.85$36.45624,900——
2019-03-22$33.32$35.88587,700——
2019-03-21$35.96$38.72159,900——
2019-03-20$36.78$39.61389,700——
2019-03-19$37.54$40.43181,100——
2019-03-18$38.02$40.94162,700——
2019-03-15$37.73$40.63407,800——
2019-03-14$37.71$40.61132,200——
2019-03-13$37.16$40.02399,700——
2019-03-12$37.06$39.91235,100——
2019-03-11$37.49$40.37429,400——
2019-03-08$36.75$39.57357,400——
2019-03-07$37.14$39.99201,300——
2019-03-06$37.98$40.90182,400——
2019-03-05$39.35$42.37199,600——
2019-03-04$39.64$42.69667,100——
2019-03-01$39.82$42.88259,800——
2019-02-28$40.74$43.87629,600——
2019-02-27$39.72$42.77362,200——
2019-02-26$40.13$43.21213,900——
2019-02-25$40.86$44.00413,100——
2019-02-22$41.23$44.40310,200——
2019-02-21$41.00$44.15609,400——
2019-02-20$41.10$44.26716,900——
2019-02-19$36.02$38.79354,900——
2019-02-15$35.96$38.72191,700——
2019-02-14$35.14$37.84146,000——
2019-02-13$35.67$38.41103,700——
2019-02-12$35.38$38.10335,000——
2019-02-11$34.86$37.54309,000——
2019-02-08$34.64$37.30144,800——
2019-02-07$35.00$37.69241,600——
2019-02-06$34.92$37.60235,300——
2019-02-05$34.86$37.54174,500——
2019-02-04$35.20$37.91233,000——
2019-02-01$35.22$37.93212,800——
2019-01-31$35.05$37.74226,600——
2019-01-30$35.94$38.70257,300——
2019-01-29$36.24$39.03185,600——
2019-01-28$35.71$38.45219,100——
2019-01-25$35.54$38.27212,900——
2019-01-24$34.71$37.38205,500——
2019-01-23$34.35$36.99240,200——
2019-01-22$34.17$36.80187,000——
2019-01-18$34.42$37.07268,800——
2019-01-17$33.98$36.59589,400——
2019-01-16$33.09$35.63271,700——
2019-01-15$32.85$35.37285,500——
2019-01-14$32.47$34.97200,500——
2019-01-11$32.90$35.43163,500——
2019-01-10$33.22$35.77134,900——
2019-01-09$33.43$36.00197,300——
2019-01-08$32.97$35.50202,800——
2019-01-07$32.62$35.13212,100——
2019-01-04$32.28$34.76213,900——
2019-01-03$31.12$33.51236,500——
2019-01-02$31.89$34.34180,700——