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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$11.20$17.590——
2021-12-30$11.20$17.590——
2021-12-29$11.20$17.590——
2021-12-28$11.20$17.590——
2021-12-27$11.20$17.5910,400——
2021-12-23$11.47$18.01600——
2021-12-22$11.47$18.010——
2021-12-21$11.47$18.011,600——
2021-12-20$11.80$18.531,100——
2021-12-17$11.48$18.030——
2021-12-16$11.48$18.030——
2021-12-15$11.48$18.030——
2021-12-14$11.48$18.03900——
2021-12-13$11.99$18.831,000——
2021-12-10$11.63$18.261,500——
2021-12-09$11.18$17.560——
2021-12-08$11.18$17.56300——
2021-12-07$11.51$18.081,100——
2021-12-06$11.85$18.610——
2021-12-03$11.85$18.61100——
2021-12-02$11.93$18.740——
2021-12-01$11.93$18.74200——
2021-11-30$11.87$18.64700——
2021-11-29$11.96$18.780——
2021-11-26$11.96$18.780——
2021-11-24$11.96$18.780——
2021-11-23$11.96$18.78200——
2021-11-22$12.01$18.860——
2021-11-19$12.01$18.86600——
2021-11-18$12.09$18.990——
2021-11-17$12.09$18.990——
2021-11-16$12.09$18.990——
2021-11-15$12.09$18.990——
2021-11-12$12.09$18.990——
2021-11-11$12.09$18.990——
2021-11-10$12.09$18.990——
2021-11-09$12.09$18.990——
2021-11-08$12.09$18.990——
2021-11-05$12.09$18.99200——
2021-11-04$11.76$18.470——
2021-11-03$11.76$18.470——
2021-11-02$11.76$18.47200——
2021-11-01$12.12$19.03200——
2021-10-29$11.86$18.630——
2021-10-28$11.86$18.63100——
2021-10-27$11.40$17.900——
2021-10-26$11.40$17.90300——
2021-10-25$11.40$17.900——
2021-10-22$11.40$17.900——
2021-10-21$11.40$17.900——
2021-10-20$11.40$17.900——
2021-10-19$11.40$17.900——
2021-10-18$11.40$17.900——
2021-10-15$11.40$17.900——
2021-10-14$11.40$17.90500——
2021-10-13$11.15$17.510——
2021-10-12$11.15$17.510——
2021-10-11$11.15$17.51400——
2021-10-08$11.03$17.320——
2021-10-07$11.03$17.320——
2021-10-06$11.03$17.32300——
2021-10-05$11.48$18.031,900——
2021-10-04$11.28$17.710——
2021-10-01$11.28$17.710——
2021-09-30$11.28$17.710——
2021-09-29$11.28$17.710——
2021-09-28$11.28$17.710——
2021-09-27$11.28$17.710——
2021-09-24$11.28$17.710——
2021-09-23$11.28$17.711,200——
2021-09-22$11.00$17.287,500——
2021-09-21$11.24$17.650——
2021-09-20$11.24$17.651,000——
2021-09-17$11.80$18.531,100——
2021-09-16$11.26$17.680——
2021-09-15$11.26$17.68100——
2021-09-14$11.50$18.06800——
2021-09-13$11.37$17.86300——
2021-09-10$11.23$17.640——
2021-09-09$11.23$17.640——
2021-09-08$11.23$17.640——
2021-09-07$11.23$17.640——
2021-09-03$11.23$17.640——
2021-09-02$11.23$17.640——
2021-09-01$11.23$17.64400——
2021-08-31$11.45$17.98800——
2021-08-30$11.46$18.000——
2021-08-27$11.46$18.00300——
2021-08-26$11.45$17.980——
2021-08-25$11.45$17.980——
2021-08-24$11.45$17.98300——
2021-08-23$11.38$17.870——
2021-08-20$11.38$17.87500——
2021-08-19$11.94$18.750——
2021-08-18$11.94$18.75300——
2021-08-17$11.48$18.030——
2021-08-16$11.48$18.032,200——
2021-08-13$11.53$18.110——
2021-08-12$11.53$18.110——
2021-08-11$11.53$18.110——
2021-08-10$11.53$18.111,200——
2021-08-09$11.65$18.300——
2021-08-06$11.65$18.30300——
2021-08-05$12.05$18.92200——
2021-08-04$11.98$18.81900——
2021-08-03$12.08$18.979,300——
2021-08-02$11.95$18.77200——
2021-07-30$11.95$18.773,400——
2021-07-29$11.86$18.630——
2021-07-28$11.86$18.63200——
2021-07-27$11.46$18.00200——
2021-07-26$12.03$18.89300——
2021-07-23$11.51$18.080——
2021-07-22$11.51$18.08500——
2021-07-21$11.85$18.61900——
2021-07-20$11.77$18.481,300——
2021-07-19$12.50$19.63200——
2021-07-16$11.83$18.580——
2021-07-15$11.83$18.584,500——
2021-07-14$11.95$18.772,600——
2021-07-13$12.28$19.290——
2021-07-12$12.28$19.29400——
2021-07-09$12.35$19.400——
2021-07-08$12.35$19.400——
2021-07-07$12.35$19.40400——
2021-07-06$12.50$19.63900——
2021-07-02$12.45$19.550——
2021-07-01$12.45$19.55800——
2021-06-30$12.44$19.542,300——
2021-06-29$12.37$19.431,800——
2021-06-28$12.30$19.32700——
2021-06-25$12.50$19.630——
2021-06-24$12.50$19.630——
2021-06-23$12.50$19.63400——
2021-06-22$12.43$19.520——
2021-06-21$12.43$19.52400——
2021-06-18$13.09$20.56200——
2021-06-17$12.90$20.260——
2021-06-16$12.90$20.26700——
2021-06-15$13.01$20.43800——
2021-06-14$13.02$20.45300——
2021-06-11$13.23$20.780——
2021-06-10$13.23$20.780——
2021-06-09$13.23$20.780——
2021-06-08$13.23$20.780——
2021-06-07$13.23$20.780——
2021-06-04$13.23$20.780——
2021-06-03$13.23$20.78400——
2021-06-02$12.88$20.23500——
2021-06-01$12.83$20.15800——
2021-05-28$12.50$19.630——
2021-05-27$12.50$19.63800——
2021-05-26$12.73$19.990——
2021-05-25$12.73$19.99300——
2021-05-24$12.76$20.04400——
2021-05-21$13.00$20.42400——
2021-05-20$12.92$20.290——
2021-05-19$12.92$20.291,800——
2021-05-18$13.31$20.90200——
2021-05-17$12.76$20.042,100——
2021-05-14$13.29$20.874,200——
2021-05-13$13.65$21.44200——
2021-05-12$13.45$21.122,500——
2021-05-11$13.89$21.816,000——
2021-05-10$13.06$20.5172,600——
2021-05-07$12.10$19.001,100——
2021-05-06$12.04$18.91900——
2021-05-05$11.85$18.610——
2021-05-04$11.85$18.61200——
2021-05-03$11.39$17.890——
2021-04-30$11.39$17.890——
2021-04-29$11.39$17.892,000——
2021-04-28$11.60$18.22500——
2021-04-27$11.62$18.250——
2021-04-26$11.62$18.25400——
2021-04-23$12.31$19.33200——
2021-04-22$11.55$18.140——
2021-04-21$11.55$18.140——
2021-04-20$11.55$18.14600——
2021-04-19$11.45$17.98400——
2021-04-16$12.11$19.02300——
2021-04-15$12.95$20.340——
2021-04-14$12.95$20.340——
2021-04-13$12.95$20.34600——
2021-04-12$12.93$20.311,200——
2021-04-09$13.16$20.67900——
2021-04-08$12.50$19.63300——
2021-04-07$13.33$20.93400——
2021-04-06$13.25$20.810——
2021-04-05$13.25$20.81200——
2021-04-01$12.70$19.941,200——
2021-03-31$12.95$20.34700——
2021-03-30$13.16$20.67500——
2021-03-29$13.41$21.06500——
2021-03-26$13.89$21.81300——
2021-03-25$13.53$21.251,100——
2021-03-24$13.68$21.483,000——
2021-03-23$14.00$21.992,000——
2021-03-22$12.81$20.121,200——
2021-03-19$12.96$20.354,300——
2021-03-18$11.72$18.41500——
2021-03-17$11.33$17.792,200——
2021-03-16$10.48$16.46300——
2021-03-15$10.63$16.69700——
2021-03-12$10.62$16.68400——
2021-03-11$10.62$16.68400——
2021-03-10$10.36$16.271,300——
2021-03-09$10.32$16.21600——
2021-03-08$10.42$16.36900——
2021-03-05$10.90$17.120——
2021-03-04$10.90$17.123,200——
2021-03-03$10.85$17.041,100——
2021-03-02$10.77$16.912,700——
2021-03-01$11.45$17.980——
2021-02-26$11.45$17.98600——
2021-02-25$11.17$17.540——
2021-02-24$11.17$17.541,500——
2021-02-23$11.25$17.672,900——
2021-02-22$11.75$18.450——
2021-02-19$11.75$18.451,500——
2021-02-18$10.99$17.260——
2021-02-17$10.99$17.260——
2021-02-16$10.99$17.26500——
2021-02-12$11.00$17.28400——
2021-02-11$11.30$17.752,200——
2021-02-10$11.63$18.261,300——
2021-02-09$11.24$17.651,700——
2021-02-08$10.94$17.180——
2021-02-05$10.94$17.18500——
2021-02-04$10.90$17.121,100——
2021-02-03$10.47$16.44600——
2021-02-02$10.36$16.270——
2021-02-01$10.36$16.270——
2021-01-29$10.36$16.270——
2021-01-28$10.36$16.272,800——
2021-01-27$10.98$17.24400——
2021-01-26$10.99$17.261,100——
2021-01-25$10.70$16.80700——
2021-01-22$10.70$16.801,800——
2021-01-21$10.10$15.86200——
2021-01-20$9.90$15.551,000——
2021-01-19$9.80$15.397,000——
2021-01-15$8.96$14.071,500——
2021-01-14$9.00$14.133,100——
2021-01-13$9.11$14.311,500——
2021-01-12$9.12$14.32900——
2021-01-11$8.75$13.74100——
2021-01-08$8.66$13.60800——
2021-01-07$9.10$14.290——
2021-01-06$9.10$14.293,600——
2021-01-05$9.06$14.230——
2021-01-04$9.06$14.23600——