NYSE:CTO | Historical Stock Price | CTO Realty Growth, 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$1.32$2.81$5.96$12.67$26.92$57.181980-03-172026-08-27

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

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.90$1.900——
1980-12-30$1.90$1.900——
1980-12-29$1.90$1.901,474——
1980-12-26$1.90$1.900——
1980-12-24$1.90$1.900——
1980-12-23$1.90$1.900——
1980-12-22$1.90$1.900——
1980-12-19$1.90$1.900——
1980-12-18$1.90$1.900——
1980-12-17$1.90$1.900——
1980-12-16$1.90$1.900——
1980-12-15$1.90$1.9011,789——
1980-12-12$1.90$1.900——
1980-12-11$1.90$1.905,894——
1980-12-10$1.90$1.900——
1980-12-09$1.90$1.900——
1980-12-08$1.90$1.900——
1980-12-05$1.90$1.900——
1980-12-04$1.90$1.9023,578——
1980-12-03$1.87$1.870——
1980-12-02$1.87$1.870——
1980-12-01$1.87$1.878,842——
1980-11-28$1.87$1.870——
1980-11-26$1.87$1.870——
1980-11-25$1.87$1.871,474——
1980-11-24$1.90$1.900——
1980-11-21$1.90$1.900——
1980-11-20$1.90$1.900——
1980-11-19$1.90$1.900——
1980-11-18$1.90$1.900——
1980-11-17$1.90$1.9016,210——
1980-11-14$1.97$1.970——
1980-11-13$1.97$1.970——
1980-11-12$1.97$1.970——
1980-11-11$1.97$1.970——
1980-11-10$1.97$1.9738,314——
1980-11-07$1.90$1.900——
1980-11-06$1.90$1.900——
1980-11-05$1.90$1.900——
1980-11-03$1.90$1.900——
1980-10-31$1.90$1.900——
1980-10-30$1.90$1.900——
1980-10-29$1.90$1.900——
1980-10-28$1.90$1.900——
1980-10-27$1.90$1.900——
1980-10-24$1.90$1.900——
1980-10-23$1.90$1.900——
1980-10-22$1.90$1.900——
1980-10-21$1.90$1.900——
1980-10-20$1.90$1.900——
1980-10-17$1.90$1.900——
1980-10-16$1.90$1.900——
1980-10-15$1.90$1.908,842——
1980-10-14$1.90$1.901,474——
1980-10-13$1.87$1.870——
1980-10-10$1.87$1.8714,736——
1980-10-09$1.90$1.900——
1980-10-08$1.90$1.900——
1980-10-07$1.90$1.900——
1980-10-06$1.90$1.900——
1980-10-03$1.90$1.900——
1980-10-02$1.90$1.900——
1980-10-01$1.90$1.900——
1980-09-30$1.90$1.900——
1980-09-29$1.90$1.908,842——
1980-09-26$2.00$2.0011,789——
1980-09-25$2.07$2.070——
1980-09-24$2.07$2.070——
1980-09-23$2.07$2.070——
1980-09-22$2.07$2.070——
1980-09-19$2.07$2.070——
1980-09-18$2.07$2.0729,472——
1980-09-17$1.97$1.970——
1980-09-16$1.97$1.970——
1980-09-15$1.97$1.970——
1980-09-12$1.97$1.970——
1980-09-11$1.97$1.971,474——
1980-09-10$1.97$1.970——
1980-09-09$1.97$1.9720,630——
1980-09-08$1.97$1.970——
1980-09-05$1.97$1.9710,315——
1980-09-04$1.97$1.970——
1980-09-03$1.97$1.970——
1980-09-02$1.97$1.970——
1980-08-29$1.97$1.971,474——
1980-08-28$1.97$1.9729,472——
1980-08-27$1.97$1.970——
1980-08-26$1.97$1.970——
1980-08-25$1.97$1.971,474——
1980-08-22$1.97$1.970——
1980-08-21$1.97$1.974,421——
1980-08-20$1.97$1.970——
1980-08-19$1.97$1.970——
1980-08-18$1.97$1.970——
1980-08-15$1.97$1.970——
1980-08-14$1.97$1.970——
1980-08-13$1.97$1.970——
1980-08-12$1.97$1.970——
1980-08-11$1.97$1.970——
1980-08-08$1.97$1.970——
1980-08-07$1.97$1.970——
1980-08-06$1.97$1.970——
1980-08-05$1.97$1.970——
1980-08-04$1.97$1.971,474——
1980-08-01$1.97$1.970——
1980-07-31$1.97$1.971,474——
1980-07-30$1.97$1.975,894——
1980-07-29$2.00$2.007,368——
1980-07-28$2.00$2.000——
1980-07-25$2.00$2.000——
1980-07-24$2.00$2.000——
1980-07-23$2.00$2.000——
1980-07-22$2.00$2.000——
1980-07-21$2.00$2.000——
1980-07-18$2.00$2.000——
1980-07-17$2.00$2.000——
1980-07-16$2.00$2.000——
1980-07-15$2.00$2.000——
1980-07-14$2.00$2.005,894——
1980-07-11$2.00$2.000——
1980-07-10$2.00$2.007,368——
1980-07-09$2.00$2.007,368——
1980-07-08$2.04$2.040——
1980-07-07$2.04$2.040——
1980-07-03$2.04$2.040——
1980-07-02$2.04$2.040——
1980-07-01$2.04$2.040——
1980-06-30$2.04$2.040——
1980-06-27$2.04$2.040——
1980-06-26$2.04$2.040——
1980-06-25$2.04$2.040——
1980-06-24$2.04$2.040——
1980-06-23$2.04$2.040——
1980-06-20$2.04$2.041,474——
1980-06-19$2.00$2.000——
1980-06-18$2.00$2.0033,893——
1980-06-17$1.97$1.970——
1980-06-16$1.97$1.970——
1980-06-13$1.97$1.970——
1980-06-12$1.97$1.970——
1980-06-11$1.97$1.970——
1980-06-10$1.97$1.9714,736——
1980-06-09$1.97$1.972,947——
1980-06-06$1.97$1.9730,946——
1980-06-05$1.90$1.902,947——
1980-06-04$1.87$1.8720,630——
1980-06-03$1.83$1.835,894——
1980-06-02$1.83$1.834,421——
1980-05-30$1.83$1.830——
1980-05-29$1.83$1.830——
1980-05-28$1.83$1.838,842——
1980-05-27$1.83$1.830——
1980-05-23$1.83$1.830——
1980-05-22$1.83$1.830——
1980-05-21$1.83$1.830——
1980-05-20$1.83$1.8314,736——
1980-05-19$1.83$1.831,474——
1980-05-16$1.83$1.832,947——
1980-05-15$1.83$1.834,421——
1980-05-14$1.83$1.8311,789——
1980-05-13$1.83$1.830——
1980-05-12$1.83$1.830——
1980-05-09$1.83$1.831,474——
1980-05-08$1.83$1.831,474——
1980-05-07$1.83$1.830——
1980-05-06$1.83$1.831,474——
1980-05-05$1.83$1.830——
1980-05-02$1.83$1.830——
1980-05-01$1.83$1.830——
1980-04-30$1.83$1.834,421——
1980-04-29$1.83$1.830——
1980-04-28$1.83$1.830——
1980-04-25$1.83$1.830——
1980-04-24$1.83$1.830——
1980-04-23$1.83$1.830——
1980-04-22$1.83$1.830——
1980-04-21$1.83$1.830——
1980-04-18$1.83$1.834,421——
1980-04-17$1.83$1.830——
1980-04-16$1.83$1.830——
1980-04-15$1.83$1.830——
1980-04-14$1.83$1.830——
1980-04-11$1.83$1.831,474——
1980-04-10$1.90$1.900——
1980-04-09$1.90$1.900——
1980-04-08$1.90$1.900——
1980-04-07$1.90$1.900——
1980-04-03$1.90$1.900——
1980-04-02$1.90$1.900——
1980-04-01$1.90$1.900——
1980-03-31$1.90$1.900——
1980-03-28$1.90$1.900——
1980-03-27$1.90$1.900——
1980-03-26$1.90$1.904,421——
1980-03-25$1.97$1.970——
1980-03-24$1.97$1.970——
1980-03-21$1.97$1.970——
1980-03-20$1.97$1.971,474——
1980-03-19$1.97$1.970——
1980-03-18$1.97$1.970——
1980-03-17$1.97$1.974,421——