NYSE:CKX | Historical Stock Price | CKX LANDS, 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
1999-07-13 to 2026-09-04
Data captured

Stock Price Chart

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

$2.85$4.45$6.96$10.88$17.00$26.571999-07-132026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.75$20.251,200——
2012-12-28$13.25$19.520——
2012-12-27$13.25$19.521,300——
2012-12-26$13.10$19.30200——
2012-12-24$12.75$18.782,400——
2012-12-21$14.00$20.62200——
2012-12-20$14.00$20.62200——
2012-12-19$13.56$19.970——
2012-12-18$13.56$19.971,500——
2012-12-17$13.51$19.90300——
2012-12-14$13.95$20.55700——
2012-12-13$13.90$20.470——
2012-12-12$13.90$20.470——
2012-12-11$13.90$20.47700——
2012-12-10$13.90$20.47200——
2012-12-07$14.00$20.62400——
2012-12-06$14.20$20.921,800——
2012-12-05$13.97$20.580——
2012-12-04$13.97$20.580——
2012-12-03$13.97$20.58100——
2012-11-30$14.00$20.627,600——
2012-11-29$13.53$19.930——
2012-11-28$13.53$19.930——
2012-11-27$13.53$19.930——
2012-11-26$13.53$19.930——
2012-11-23$13.53$19.930——
2012-11-21$13.53$19.93200——
2012-11-20$13.60$20.030——
2012-11-19$13.60$19.930——
2012-11-16$13.60$19.93100——
2012-11-15$13.88$20.341,600——
2012-11-14$14.24$20.870——
2012-11-13$14.24$20.87800——
2012-11-12$14.24$20.876,800——
2012-11-09$13.74$20.13100——
2012-11-08$14.00$20.51200——
2012-11-07$14.00$20.510——
2012-11-06$14.00$20.513,300——
2012-11-05$13.98$20.49100——
2012-11-02$13.60$19.93300——
2012-11-01$13.50$19.78300——
2012-10-31$13.54$19.841,100——
2012-10-26$13.50$19.780——
2012-10-25$13.50$19.78100——
2012-10-24$13.51$19.80100——
2012-10-23$13.76$20.161,700——
2012-10-22$13.69$20.060——
2012-10-19$13.69$20.060——
2012-10-18$13.69$20.060——
2012-10-17$13.69$20.060——
2012-10-16$13.69$20.06200——
2012-10-15$13.55$19.861,400——
2012-10-12$13.22$19.37400——
2012-10-11$13.21$19.360——
2012-10-10$13.21$19.360——
2012-10-09$13.21$19.360——
2012-10-08$13.21$19.36200——
2012-10-05$13.00$19.051,700——
2012-10-04$13.45$19.715,700——
2012-10-03$14.21$20.820——
2012-10-02$14.21$20.820——
2012-10-01$14.21$20.82400——
2012-09-28$13.87$20.320——
2012-09-27$13.87$20.320——
2012-09-26$13.87$20.320——
2012-09-25$13.87$20.32500——
2012-09-24$14.45$21.17600——
2012-09-21$14.00$20.510——
2012-09-20$14.00$20.510——
2012-09-19$14.00$20.510——
2012-09-18$14.00$20.510——
2012-09-17$14.00$20.51300——
2012-09-14$13.70$20.07200——
2012-09-13$13.70$20.070——
2012-09-12$13.70$20.070——
2012-09-11$13.70$20.070——
2012-09-10$13.70$20.070——
2012-09-07$13.70$20.070——
2012-09-06$13.70$20.070——
2012-09-05$13.70$20.074,600——
2012-09-04$14.00$20.51800——
2012-08-31$13.85$20.290——
2012-08-30$13.85$20.29400——
2012-08-29$13.85$20.29100——
2012-08-28$13.83$20.27200——
2012-08-27$13.89$20.35600——
2012-08-24$13.81$20.241,100——
2012-08-23$13.85$20.29200——
2012-08-22$13.81$20.242,000——
2012-08-21$13.75$20.15200——
2012-08-20$13.61$19.840——
2012-08-17$13.61$19.844,400——
2012-08-16$14.25$20.771,300——
2012-08-15$15.60$22.743,700——
2012-08-14$16.38$23.88100——
2012-08-13$16.52$24.081,200——
2012-08-10$16.98$24.754,900——
2012-08-09$17.18$25.040——
2012-08-08$17.18$25.04900——
2012-08-07$17.02$24.810——
2012-08-06$17.02$24.810——
2012-08-03$17.02$24.810——
2012-08-02$17.02$24.81100——
2012-08-01$17.35$25.2913,800——
2012-07-31$17.50$25.515,000——
2012-07-30$16.99$24.772,900——
2012-07-27$15.86$23.12800——
2012-07-26$16.18$23.590——
2012-07-25$16.18$23.592,800——
2012-07-24$16.70$24.351,700——
2012-07-23$16.30$23.76200——
2012-07-20$16.30$23.768,300——
2012-07-19$16.20$23.622,600——
2012-07-18$15.61$22.761,900——
2012-07-17$16.20$23.62900——
2012-07-16$15.65$22.81100——
2012-07-13$15.06$21.9511,900——
2012-07-12$14.95$21.797,700——
2012-07-11$14.50$21.140——
2012-07-10$14.50$21.14100——
2012-07-09$14.25$20.770——
2012-07-06$14.25$20.77900——
2012-07-05$14.30$20.85600——
2012-07-03$14.30$20.850——
2012-07-02$14.30$20.850——
2012-06-29$14.30$20.85600——
2012-06-28$13.78$20.09800——
2012-06-27$14.29$20.83200——
2012-06-26$14.28$20.82300——
2012-06-25$14.20$20.70400——
2012-06-22$14.75$21.501,200——
2012-06-21$13.91$20.280——
2012-06-20$13.91$20.280——
2012-06-19$13.91$20.281,100——
2012-06-18$13.58$19.80900——
2012-06-15$12.30$17.93300——
2012-06-14$12.27$17.89300——
2012-06-13$12.34$17.990——
2012-06-12$12.34$17.990——
2012-06-11$12.34$17.991,300——
2012-06-08$12.30$17.93200——
2012-06-07$12.30$17.930——
2012-06-06$12.30$17.930——
2012-06-05$12.30$17.930——
2012-06-04$12.30$17.930——
2012-06-01$12.30$17.93200——
2012-05-31$12.20$17.790——
2012-05-30$12.20$17.79400——
2012-05-29$12.53$18.270——
2012-05-25$12.53$18.27800——
2012-05-24$12.60$18.376,000——
2012-05-23$12.28$17.900——
2012-05-22$12.28$17.900——
2012-05-21$12.28$17.800——
2012-05-18$12.28$17.800——
2012-05-17$12.28$17.80400——
2012-05-16$12.76$18.500——
2012-05-15$12.76$18.50200——
2012-05-14$12.01$17.410——
2012-05-11$12.01$17.41200——
2012-05-10$12.46$18.060——
2012-05-09$12.46$18.060——
2012-05-08$12.46$18.06400——
2012-05-07$12.50$18.12100——
2012-05-04$12.29$17.81200——
2012-05-03$12.50$18.120——
2012-05-02$12.50$18.12600——
2012-05-01$12.52$18.150——
2012-04-30$12.52$18.150——
2012-04-27$12.52$18.154,900——
2012-04-26$11.90$17.250——
2012-04-25$11.90$17.250——
2012-04-24$11.90$17.250——
2012-04-23$11.90$17.25500——
2012-04-20$11.92$17.28500——
2012-04-19$12.02$17.423,600——
2012-04-18$13.35$19.353,300——
2012-04-17$13.02$18.87100——
2012-04-16$13.65$19.790——
2012-04-13$13.65$19.79600——
2012-04-12$13.65$19.793,400——
2012-04-11$12.81$18.57300——
2012-04-10$13.30$19.280——
2012-04-09$13.30$19.280——
2012-04-05$13.30$19.28600——
2012-04-04$13.02$18.870——
2012-04-03$13.02$18.870——
2012-04-02$13.02$18.77500——
2012-03-30$12.90$18.601,600——
2012-03-29$12.99$18.731,700——
2012-03-28$12.98$18.711,500——
2012-03-27$12.15$17.520——
2012-03-26$12.15$17.520——
2012-03-23$12.15$17.52800——
2012-03-22$11.85$17.080——
2012-03-21$11.85$17.08600——
2012-03-20$12.08$17.420——
2012-03-19$12.08$17.420——
2012-03-16$12.08$17.420——
2012-03-15$12.08$17.420——
2012-03-14$12.08$17.420——
2012-03-13$12.08$17.420——
2012-03-12$12.08$17.42100——
2012-03-09$11.98$17.270——
2012-03-08$11.98$17.271,800——
2012-03-07$12.09$17.430——
2012-03-06$12.09$17.430——
2012-03-05$12.09$17.43300——
2012-03-02$11.73$16.910——
2012-03-01$11.73$16.910——
2012-02-29$11.73$16.910——
2012-02-28$11.73$16.910——
2012-02-27$11.73$16.910——
2012-02-24$11.73$16.910——
2012-02-23$11.73$16.91100——
2012-02-22$11.58$16.690——
2012-02-21$11.58$16.69300——
2012-02-17$11.52$16.610——
2012-02-16$11.52$16.610——
2012-02-15$11.52$16.610——
2012-02-14$11.52$16.61300——
2012-02-13$12.11$17.460——
2012-02-10$12.11$17.46100——
2012-02-09$12.15$17.52400——
2012-02-08$12.00$17.30500——
2012-02-07$11.28$16.26100——
2012-02-06$11.68$16.84200——
2012-02-03$11.39$16.42800——
2012-02-02$11.20$16.150——
2012-02-01$11.20$16.150——
2012-01-31$11.20$16.15800——
2012-01-30$11.00$15.861,000——
2012-01-27$11.10$16.00200——
2012-01-26$11.45$16.510——
2012-01-25$11.45$16.510——
2012-01-24$11.45$16.510——
2012-01-23$11.45$16.510——
2012-01-20$11.45$16.51600——
2012-01-19$11.40$16.44300——
2012-01-18$11.25$16.22300——
2012-01-17$11.07$15.96800——
2012-01-13$11.10$16.000——
2012-01-12$11.10$16.001,800——
2012-01-11$11.39$16.42200——
2012-01-10$11.60$16.72200——
2012-01-09$11.51$16.59200——
2012-01-06$11.50$16.58100——
2012-01-05$11.50$16.580——
2012-01-04$11.50$16.583,400——
2012-01-03$11.40$16.44500——