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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$14.97$22.480——
2013-12-30$14.97$22.480——
2013-12-27$14.97$22.48200——
2013-12-26$14.88$22.35200——
2013-12-24$14.98$22.50200——
2013-12-23$14.25$21.400——
2013-12-20$14.25$21.400——
2013-12-19$14.25$21.400——
2013-12-18$14.25$21.400——
2013-12-17$14.25$21.401,100——
2013-12-16$14.33$21.520——
2013-12-13$14.33$21.520——
2013-12-12$14.33$21.520——
2013-12-11$14.33$21.520——
2013-12-10$14.33$21.520——
2013-12-09$14.33$21.520——
2013-12-06$14.33$21.520——
2013-12-05$14.33$21.520——
2013-12-04$14.33$21.520——
2013-12-03$14.33$21.52300——
2013-12-02$14.25$21.400——
2013-11-29$14.25$21.400——
2013-11-27$14.25$21.400——
2013-11-26$14.25$21.400——
2013-11-25$14.25$21.40300——
2013-11-22$14.20$21.33800——
2013-11-21$14.30$21.480——
2013-11-20$14.30$21.488,600——
2013-11-19$15.00$22.530——
2013-11-18$15.00$22.420——
2013-11-15$15.00$22.420——
2013-11-14$15.00$22.420——
2013-11-13$15.00$22.420——
2013-11-12$15.00$22.420——
2013-11-11$15.00$22.420——
2013-11-08$15.00$22.420——
2013-11-07$15.00$22.42500——
2013-11-06$14.50$21.670——
2013-11-05$14.50$21.67300——
2013-11-04$14.38$21.500——
2013-11-01$14.38$21.500——
2013-10-31$14.38$21.501,400——
2013-10-30$14.97$22.38800——
2013-10-29$15.28$22.840——
2013-10-28$15.28$22.840——
2013-10-25$15.28$22.84200——
2013-10-24$15.10$22.570——
2013-10-23$15.10$22.570——
2013-10-22$15.10$22.570——
2013-10-21$15.10$22.570——
2013-10-18$15.10$22.570——
2013-10-17$15.10$22.570——
2013-10-16$15.10$22.57100——
2013-10-15$14.93$22.321,000——
2013-10-14$15.00$22.420——
2013-10-11$15.00$22.420——
2013-10-10$15.00$22.42600——
2013-10-09$14.81$22.140——
2013-10-08$14.81$22.140——
2013-10-07$14.81$22.142,100——
2013-10-04$16.13$24.110——
2013-10-03$16.13$24.11300——
2013-10-02$14.87$22.230——
2013-10-01$14.87$22.230——
2013-09-30$14.87$22.230——
2013-09-27$14.87$22.23400——
2013-09-26$14.95$22.35900——
2013-09-25$14.34$21.445,100——
2013-09-24$14.34$21.440——
2013-09-23$14.34$21.44100——
2013-09-20$14.33$21.422,800——
2013-09-19$14.00$20.931,400——
2013-09-18$14.06$21.026,600——
2013-09-17$13.75$20.55200——
2013-09-16$13.90$20.78400——
2013-09-13$13.89$20.76600——
2013-09-12$14.29$21.360——
2013-09-11$14.29$21.360——
2013-09-10$14.29$21.36700——
2013-09-09$14.32$21.410——
2013-09-06$14.32$21.410——
2013-09-05$14.32$21.41400——
2013-09-04$13.75$20.55600——
2013-09-03$14.05$21.000——
2013-08-30$14.05$21.000——
2013-08-29$14.05$21.00400——
2013-08-28$13.93$20.826,400——
2013-08-27$13.90$20.78600——
2013-08-26$14.20$21.230——
2013-08-23$14.20$21.23400——
2013-08-22$14.19$21.210——
2013-08-21$14.19$21.210——
2013-08-20$14.19$21.210——
2013-08-19$14.19$21.110——
2013-08-16$14.19$21.11100——
2013-08-15$14.36$21.360——
2013-08-14$14.36$21.36500——
2013-08-13$13.82$20.56800——
2013-08-12$14.97$22.27200——
2013-08-09$14.25$21.20700——
2013-08-08$14.88$22.13300——
2013-08-07$14.75$21.94300——
2013-08-06$14.79$22.000——
2013-08-05$14.79$22.00200——
2013-08-02$14.88$22.13200——
2013-08-01$14.89$22.15600——
2013-07-31$14.94$22.222,700——
2013-07-30$14.41$21.43400——
2013-07-29$14.58$21.69100——
2013-07-26$14.37$21.37500——
2013-07-25$15.30$22.760——
2013-07-24$15.30$22.760——
2013-07-23$15.30$22.76100——
2013-07-22$15.07$22.420——
2013-07-19$15.07$22.420——
2013-07-18$15.07$22.420——
2013-07-17$15.07$22.42200——
2013-07-16$14.99$22.300——
2013-07-15$14.99$22.30100——
2013-07-12$15.00$22.310——
2013-07-11$15.00$22.31100——
2013-07-10$14.50$21.57500——
2013-07-09$14.20$21.120——
2013-07-08$14.20$21.12200——
2013-07-05$14.56$21.66100——
2013-07-03$14.75$21.940——
2013-07-02$14.75$21.94300——
2013-07-01$15.26$22.70300——
2013-06-28$15.45$22.980——
2013-06-27$15.45$22.980——
2013-06-26$15.45$22.98400——
2013-06-25$15.19$22.59100——
2013-06-24$15.06$22.401,500——
2013-06-21$15.40$22.915,700——
2013-06-20$14.38$21.396,000——
2013-06-19$14.29$21.260——
2013-06-18$14.29$21.263,000——
2013-06-17$14.29$21.261,800——
2013-06-14$14.75$21.94100——
2013-06-13$14.28$21.245,800——
2013-06-12$14.25$21.201,000——
2013-06-11$14.00$20.82700——
2013-06-10$14.27$21.231,100——
2013-06-07$14.40$21.42100——
2013-06-06$14.74$21.92400——
2013-06-05$14.99$22.30200——
2013-06-04$14.35$21.34700——
2013-06-03$14.25$21.20900——
2013-05-31$14.00$20.82200——
2013-05-30$14.25$21.202,400——
2013-05-29$15.49$23.040——
2013-05-28$15.49$23.04500——
2013-05-24$14.73$21.910——
2013-05-23$14.73$21.914,300——
2013-05-22$14.50$21.571,800——
2013-05-21$14.02$20.85400——
2013-05-20$14.24$21.081,700——
2013-05-17$14.21$21.031,000——
2013-05-16$14.26$21.11300——
2013-05-15$14.21$21.03300——
2013-05-14$14.31$21.18800——
2013-05-13$14.56$21.55300——
2013-05-10$14.50$21.46600——
2013-05-09$14.50$21.460——
2013-05-08$14.50$21.46400——
2013-05-07$14.26$21.110——
2013-05-06$14.26$21.110——
2013-05-03$14.26$21.110——
2013-05-02$14.26$21.111,900——
2013-05-01$13.95$20.651,100——
2013-04-30$13.22$19.578,900——
2013-04-29$14.19$21.000——
2013-04-26$14.19$21.00900——
2013-04-25$14.09$20.850——
2013-04-24$14.09$20.85400——
2013-04-23$14.56$21.55100——
2013-04-22$14.56$21.550——
2013-04-19$14.56$21.550——
2013-04-18$14.56$21.550——
2013-04-17$14.56$21.550——
2013-04-16$14.56$21.550——
2013-04-15$14.56$21.55100——
2013-04-12$14.55$21.541,000——
2013-04-11$15.25$22.57800——
2013-04-10$14.50$21.460——
2013-04-09$14.50$21.46100——
2013-04-08$14.75$21.83500——
2013-04-05$15.09$22.330——
2013-04-04$15.09$22.330——
2013-04-03$15.09$22.33200——
2013-04-02$15.25$22.57400——
2013-04-01$14.40$21.21300——
2013-03-28$14.16$20.86800——
2013-03-27$15.07$22.200——
2013-03-26$15.07$22.201,700——
2013-03-25$14.19$20.901,000——
2013-03-22$14.03$20.66200——
2013-03-21$14.75$21.731,700——
2013-03-20$14.05$20.691,800——
2013-03-19$13.90$20.473,900——
2013-03-18$13.75$20.25700——
2013-03-15$13.26$19.530——
2013-03-14$13.26$19.53200——
2013-03-13$13.50$19.881,900——
2013-03-12$13.05$19.220——
2013-03-11$13.05$19.220——
2013-03-08$13.05$19.22800——
2013-03-07$13.80$20.330——
2013-03-06$13.80$20.330——
2013-03-05$13.80$20.330——
2013-03-04$13.80$20.33700——
2013-03-01$13.04$19.21200——
2013-02-28$12.92$19.03200——
2013-02-27$13.03$19.191,500——
2013-02-26$13.08$19.277,600——
2013-02-25$15.41$22.70400——
2013-02-22$15.72$23.15200——
2013-02-21$15.75$23.200——
2013-02-20$15.75$23.200——
2013-02-19$15.75$23.200——
2013-02-15$15.75$23.200——
2013-02-14$15.75$23.200——
2013-02-13$15.75$23.20200——
2013-02-12$15.80$23.270——
2013-02-11$15.80$23.270——
2013-02-08$15.80$23.270——
2013-02-07$15.80$23.27200——
2013-02-06$15.72$23.150——
2013-02-05$15.72$23.15200——
2013-02-04$15.73$23.170——
2013-02-01$15.73$23.17300——
2013-01-31$15.08$22.210——
2013-01-30$15.08$22.210——
2013-01-29$15.08$22.210——
2013-01-28$15.08$22.21700——
2013-01-25$14.74$21.711,500——
2013-01-24$14.25$20.990——
2013-01-23$14.25$20.990——
2013-01-22$14.25$20.990——
2013-01-18$14.25$20.990——
2013-01-17$14.25$20.990——
2013-01-16$14.25$20.99600——
2013-01-15$14.35$21.14600——
2013-01-14$14.25$20.990——
2013-01-11$14.25$20.990——
2013-01-10$14.25$20.990——
2013-01-09$14.25$20.995,200——
2013-01-08$14.00$20.620——
2013-01-07$14.00$20.620——
2013-01-04$14.00$20.62800——
2013-01-03$14.00$20.6211,600——
2013-01-02$13.78$20.30300——