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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.16$36.8692,600——
2020-12-30$31.33$37.0784,200——
2020-12-29$31.05$36.73102,800——
2020-12-28$31.31$37.0469,000——
2020-12-24$31.15$36.8536,000——
2020-12-23$31.19$36.90115,500——
2020-12-22$30.10$35.61125,200——
2020-12-21$30.69$36.31140,100——
2020-12-18$30.77$36.40644,300——
2020-12-17$30.67$36.28176,300——
2020-12-16$30.56$36.15192,300——
2020-12-15$30.74$36.37162,800——
2020-12-14$30.33$35.88135,800——
2020-12-11$30.57$36.17124,400——
2020-12-10$31.29$37.02148,800——
2020-12-09$31.20$36.91149,300——
2020-12-08$31.21$36.92174,000——
2020-12-07$31.72$37.5394,600——
2020-12-04$32.38$38.31152,100——
2020-12-03$31.49$37.25128,800——
2020-12-02$31.89$37.73144,700——
2020-12-01$31.97$37.82202,400——
2020-11-30$31.66$37.46227,300——
2020-11-27$32.46$38.40131,400——
2020-11-25$33.30$39.40105,300——
2020-11-24$34.16$40.41167,800——
2020-11-23$33.21$39.2999,600——
2020-11-20$32.79$38.79220,600——
2020-11-19$33.06$39.1195,800——
2020-11-18$33.33$39.43149,300——
2020-11-17$33.74$39.92136,600——
2020-11-16$33.51$39.64212,000——
2020-11-13$31.78$37.60177,300——
2020-11-12$30.92$36.58264,100——
2020-11-11$31.82$37.64187,700——
2020-11-10$32.45$38.39251,500——
2020-11-09$31.51$36.76386,300——
2020-11-06$27.94$32.59146,000——
2020-11-05$28.24$32.94134,500——
2020-11-04$26.86$31.33196,600——
2020-11-03$29.37$34.26326,500——
2020-11-02$27.63$32.23152,500——
2020-10-30$26.46$30.87228,100——
2020-10-29$25.97$30.30318,500——
2020-10-28$26.03$30.37207,200——
2020-10-27$26.30$30.68191,400——
2020-10-26$27.77$32.3998,600——
2020-10-23$28.28$32.99159,700——
2020-10-22$28.26$32.97197,500——
2020-10-21$27.21$31.74147,500——
2020-10-20$26.67$31.11136,000——
2020-10-19$26.01$30.34196,800——
2020-10-16$25.84$30.14175,300——
2020-10-15$25.23$29.43312,700——
2020-10-14$24.96$29.12127,300——
2020-10-13$25.19$29.39181,400——
2020-10-12$25.49$29.74147,100——
2020-10-09$25.15$29.34116,300——
2020-10-08$25.53$29.78177,300——
2020-10-07$24.89$29.04159,100——
2020-10-06$24.81$28.94211,100——
2020-10-05$24.50$28.58158,500——
2020-10-02$23.47$27.38161,600——
2020-10-01$22.79$26.59198,200——
2020-09-30$22.28$25.99188,700——
2020-09-29$21.95$25.61389,300——
2020-09-28$22.61$26.38289,200——
2020-09-25$21.86$25.50156,500——
2020-09-24$21.99$25.65251,200——
2020-09-23$21.55$25.14256,900——
2020-09-22$22.26$25.97222,000——
2020-09-21$22.94$26.76241,800——
2020-09-18$24.46$28.53563,400——
2020-09-17$24.69$28.80138,100——
2020-09-16$24.76$28.88180,300——
2020-09-15$24.81$28.94190,600——
2020-09-14$25.27$29.48178,400——
2020-09-11$24.67$28.78132,500——
2020-09-10$24.74$28.86152,700——
2020-09-09$25.00$29.16156,900——
2020-09-08$25.04$29.21170,300——
2020-09-04$25.61$29.88125,700——
2020-09-03$25.49$29.74172,000——
2020-09-02$25.52$29.77123,800——
2020-09-01$25.31$29.53125,300——
2020-08-31$25.20$29.40170,900——
2020-08-28$25.52$29.77115,200——
2020-08-27$25.57$29.83175,800——
2020-08-26$25.44$29.68154,100——
2020-08-25$26.14$30.49143,600——
2020-08-24$26.24$30.61117,900——
2020-08-21$25.66$29.93117,300——
2020-08-20$25.93$30.25123,400——
2020-08-19$26.19$30.5586,800——
2020-08-18$26.20$30.56126,200——
2020-08-17$26.88$31.36128,800——
2020-08-14$27.02$31.5296,200——
2020-08-13$26.95$31.4490,100——
2020-08-12$27.19$31.72150,700——
2020-08-11$27.45$32.02375,800——
2020-08-10$26.36$30.75453,500——
2020-08-07$26.32$30.70517,800——
2020-08-06$25.92$30.24167,600——
2020-08-05$25.74$30.03190,900——
2020-08-04$25.42$29.65124,400——
2020-08-03$26.41$30.30166,100——
2020-07-31$26.03$29.86151,500——
2020-07-30$26.37$30.25120,300——
2020-07-29$26.85$30.80124,200——
2020-07-28$26.42$30.31166,000——
2020-07-27$26.42$30.31205,200——
2020-07-24$26.79$30.73267,100——
2020-07-23$26.60$30.51267,200——
2020-07-22$25.36$29.09206,100——
2020-07-21$25.68$29.46149,200——
2020-07-20$24.40$27.99101,900——
2020-07-17$24.63$28.25153,000——
2020-07-16$25.39$29.12116,900——
2020-07-15$25.50$29.25339,300——
2020-07-14$24.20$27.76209,200——
2020-07-13$24.37$27.95122,500——
2020-07-10$24.09$27.63150,200——
2020-07-09$22.76$26.11218,100——
2020-07-08$23.69$27.17171,700——
2020-07-07$23.56$27.03208,800——
2020-07-06$24.55$28.16179,500——
2020-07-02$23.54$27.00176,000——
2020-07-01$23.46$26.91142,700——
2020-06-30$24.39$27.98236,200——
2020-06-29$24.32$27.90150,400——
2020-06-26$23.44$26.89636,700——
2020-06-25$24.41$28.00252,300——
2020-06-24$23.37$26.81178,700——
2020-06-23$24.36$27.94181,400——
2020-06-22$24.41$28.00156,900——
2020-06-19$24.26$27.83381,400——
2020-06-18$25.08$28.77125,200——
2020-06-17$24.72$28.36153,500——
2020-06-16$25.68$29.46194,200——
2020-06-15$24.48$28.08367,700——
2020-06-12$24.75$28.39312,500——
2020-06-11$23.65$27.13267,400——
2020-06-10$26.32$30.19241,000——
2020-06-09$27.65$31.72236,500——
2020-06-08$28.39$32.57271,300——
2020-06-05$27.86$31.96378,800——
2020-06-04$25.72$29.50241,900——
2020-06-03$24.93$28.60361,500——
2020-06-02$23.45$26.90348,100——
2020-06-01$24.28$27.85218,000——
2020-05-29$24.43$28.02227,300——
2020-05-28$24.64$28.26195,000——
2020-05-27$25.97$29.79284,300——
2020-05-26$24.29$27.86202,900——
2020-05-22$22.22$25.49239,900——
2020-05-21$22.24$25.51217,000——
2020-05-20$22.59$25.91351,500——
2020-05-19$21.52$24.69242,900——
2020-05-18$22.45$25.75457,000——
2020-05-15$20.11$23.07201,400——
2020-05-14$19.77$22.68314,400——
2020-05-13$19.22$22.05421,900——
2020-05-12$20.94$23.52620,500——
2020-05-11$21.84$24.53435,500——
2020-05-08$22.32$25.07292,000——
2020-05-07$20.60$23.13239,900——
2020-05-06$20.01$22.47240,500——
2020-05-05$20.75$23.30403,600——
2020-05-04$21.83$24.52438,700——
2020-05-01$21.86$24.55555,100——
2020-04-30$22.01$24.72374,500——
2020-04-29$22.19$24.92462,900——
2020-04-28$20.32$22.82525,900——
2020-04-27$19.70$22.12315,400——
2020-04-24$18.33$20.58247,000——
2020-04-23$17.80$19.99397,500——
2020-04-22$17.29$19.42362,400——
2020-04-21$17.84$20.03227,800——
2020-04-20$18.42$20.69330,300——
2020-04-17$18.34$20.60636,100——
2020-04-16$17.21$19.33395,900——
2020-04-15$17.59$19.75304,000——
2020-04-14$18.69$20.99322,100——
2020-04-13$18.71$21.01358,600——
2020-04-09$19.17$21.53401,300——
2020-04-08$18.00$20.21484,700——
2020-04-07$17.33$19.46590,700——
2020-04-06$17.27$19.39446,200——
2020-04-03$15.96$17.92379,200——
2020-04-02$16.57$18.61247,300——
2020-04-01$15.51$17.42554,800——
2020-03-31$17.03$19.12421,000——
2020-03-30$17.56$19.72585,800——
2020-03-27$16.51$18.54369,000——
2020-03-26$17.78$19.97492,000——
2020-03-25$17.04$19.14462,000——
2020-03-24$18.12$20.35348,100——
2020-03-23$15.21$17.08443,200——
2020-03-20$15.03$16.88985,200——
2020-03-19$17.09$19.19396,000——
2020-03-18$17.86$20.06478,700——
2020-03-17$19.12$21.47519,400——
2020-03-16$18.26$20.51321,400——
2020-03-13$21.65$24.31556,200——
2020-03-12$19.01$21.35341,100——
2020-03-11$21.22$23.83342,100——
2020-03-10$22.06$24.77379,700——
2020-03-09$21.72$24.39446,100——
2020-03-06$25.70$28.86419,300——
2020-03-05$26.11$29.32411,700——
2020-03-04$27.05$30.38580,100——
2020-03-03$27.54$30.93344,500——
2020-03-02$29.06$32.63272,700——
2020-02-28$27.68$31.08321,800——
2020-02-27$28.99$32.56268,000——
2020-02-26$29.84$33.51209,200——
2020-02-25$30.22$33.94171,200——
2020-02-24$32.01$35.45260,100——
2020-02-21$33.60$37.21327,600——
2020-02-20$34.06$37.72284,000——
2020-02-19$33.79$37.42134,600——
2020-02-18$33.42$37.01137,900——
2020-02-14$33.72$37.35161,600——
2020-02-13$34.24$37.92133,400——
2020-02-12$34.51$38.22292,600——
2020-02-11$34.31$38.00104,000——
2020-02-10$34.07$37.73139,400——
2020-02-07$33.83$37.47201,700——
2020-02-06$34.35$38.04101,900——
2020-02-05$34.64$38.37225,400——
2020-02-04$33.79$37.42169,300——
2020-02-03$33.37$36.96113,900——
2020-01-31$33.22$36.79129,900——
2020-01-30$34.30$37.99125,900——
2020-01-29$34.04$37.70159,000——
2020-01-28$34.33$38.02129,600——
2020-01-27$34.01$37.6796,600——
2020-01-24$34.86$38.61150,800——
2020-01-23$35.24$39.03222,100——
2020-01-22$35.39$39.20162,800——
2020-01-21$35.20$38.99126,900——
2020-01-17$35.92$39.78150,700——
2020-01-16$36.48$40.40462,300——
2020-01-15$35.55$39.37197,500——
2020-01-14$36.19$40.08226,800——
2020-01-13$36.26$40.16220,500——
2020-01-10$36.35$40.26145,500——
2020-01-09$36.45$40.37161,000——
2020-01-08$36.76$40.7197,100——
2020-01-07$36.53$40.46118,200——
2020-01-06$36.69$40.64131,600——
2020-01-03$37.04$41.02132,300——
2020-01-02$37.42$41.4591,300——