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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.43$1.430——
1982-12-30$1.43$1.431,474——
1982-12-29$1.43$1.430——
1982-12-28$1.43$1.431,474——
1982-12-27$1.43$1.430——
1982-12-23$1.43$1.431,474——
1982-12-22$1.43$1.430——
1982-12-21$1.43$1.430——
1982-12-20$1.43$1.431,474——
1982-12-17$1.43$1.431,474——
1982-12-16$1.43$1.430——
1982-12-15$1.43$1.438,842——
1982-12-14$1.43$1.430——
1982-12-13$1.43$1.431,474——
1982-12-10$1.43$1.430——
1982-12-09$1.43$1.430——
1982-12-08$1.43$1.430——
1982-12-07$1.43$1.437,368——
1982-12-06$1.39$1.392,947——
1982-12-03$1.39$1.390——
1982-12-02$1.39$1.390——
1982-12-01$1.39$1.391,474——
1982-11-30$1.39$1.390——
1982-11-29$1.39$1.390——
1982-11-26$1.39$1.390——
1982-11-24$1.39$1.390——
1982-11-23$1.39$1.390——
1982-11-22$1.39$1.391,474——
1982-11-19$1.39$1.390——
1982-11-18$1.39$1.390——
1982-11-17$1.39$1.390——
1982-11-16$1.39$1.3938,314——
1982-11-15$1.39$1.390——
1982-11-12$1.39$1.3955,997——
1982-11-11$1.39$1.390——
1982-11-10$1.39$1.390——
1982-11-09$1.39$1.390——
1982-11-08$1.39$1.390——
1982-11-05$1.39$1.392,947——
1982-11-04$1.39$1.397,368——
1982-11-03$1.39$1.390——
1982-11-02$1.39$1.390——
1982-11-01$1.39$1.390——
1982-10-29$1.39$1.390——
1982-10-28$1.39$1.390——
1982-10-27$1.39$1.390——
1982-10-26$1.39$1.390——
1982-10-25$1.39$1.390——
1982-10-22$1.39$1.390——
1982-10-21$1.39$1.390——
1982-10-20$1.39$1.390——
1982-10-19$1.39$1.390——
1982-10-18$1.39$1.390——
1982-10-15$1.39$1.390——
1982-10-14$1.39$1.390——
1982-10-13$1.39$1.392,947——
1982-10-12$1.39$1.390——
1982-10-11$1.39$1.394,421——
1982-10-08$1.39$1.390——
1982-10-07$1.39$1.390——
1982-10-06$1.39$1.390——
1982-10-05$1.39$1.394,421——
1982-10-04$1.39$1.390——
1982-10-01$1.39$1.390——
1982-09-30$1.39$1.390——
1982-09-29$1.39$1.390——
1982-09-28$1.39$1.390——
1982-09-27$1.39$1.390——
1982-09-24$1.39$1.390——
1982-09-23$1.39$1.390——
1982-09-22$1.39$1.391,474——
1982-09-21$1.39$1.391,474——
1982-09-20$1.43$1.430——
1982-09-17$1.43$1.430——
1982-09-16$1.43$1.431,474——
1982-09-15$1.43$1.430——
1982-09-14$1.43$1.430——
1982-09-13$1.43$1.430——
1982-09-10$1.43$1.430——
1982-09-09$1.43$1.430——
1982-09-08$1.43$1.430——
1982-09-07$1.43$1.430——
1982-09-03$1.43$1.434,421——
1982-09-02$1.39$1.390——
1982-09-01$1.39$1.390——
1982-08-31$1.39$1.390——
1982-08-30$1.39$1.390——
1982-08-27$1.39$1.394,421——
1982-08-26$1.39$1.390——
1982-08-25$1.39$1.390——
1982-08-24$1.39$1.390——
1982-08-23$1.39$1.390——
1982-08-20$1.39$1.390——
1982-08-19$1.39$1.397,368——
1982-08-18$1.46$1.460——
1982-08-17$1.46$1.460——
1982-08-16$1.46$1.460——
1982-08-13$1.46$1.460——
1982-08-12$1.46$1.460——
1982-08-11$1.46$1.460——
1982-08-10$1.46$1.460——
1982-08-09$1.46$1.460——
1982-08-06$1.46$1.460——
1982-08-05$1.46$1.460——
1982-08-04$1.46$1.460——
1982-08-03$1.46$1.460——
1982-08-02$1.46$1.462,947——
1982-07-30$1.49$1.497,368——
1982-07-29$1.49$1.490——
1982-07-28$1.49$1.490——
1982-07-27$1.49$1.491,474——
1982-07-26$1.49$1.490——
1982-07-23$1.49$1.490——
1982-07-22$1.49$1.490——
1982-07-21$1.49$1.490——
1982-07-20$1.49$1.490——
1982-07-19$1.49$1.492,947——
1982-07-16$1.53$1.530——
1982-07-15$1.53$1.530——
1982-07-14$1.53$1.530——
1982-07-13$1.53$1.530——
1982-07-12$1.53$1.530——
1982-07-09$1.53$1.530——
1982-07-08$1.53$1.530——
1982-07-07$1.53$1.534,421——
1982-07-06$1.56$1.560——
1982-07-02$1.56$1.560——
1982-07-01$1.56$1.5623,578——
1982-06-30$1.53$1.530——
1982-06-29$1.53$1.530——
1982-06-28$1.53$1.530——
1982-06-25$1.53$1.530——
1982-06-24$1.53$1.530——
1982-06-23$1.53$1.530——
1982-06-22$1.53$1.530——
1982-06-21$1.53$1.531,474——
1982-06-18$1.53$1.530——
1982-06-17$1.53$1.530——
1982-06-16$1.53$1.530——
1982-06-15$1.53$1.530——
1982-06-14$1.53$1.531,474——
1982-06-11$1.59$1.590——
1982-06-10$1.59$1.590——
1982-06-09$1.59$1.590——
1982-06-08$1.59$1.590——
1982-06-07$1.59$1.592,947——
1982-06-04$1.59$1.592,947——
1982-06-03$1.66$1.660——
1982-06-02$1.66$1.660——
1982-06-01$1.66$1.660——
1982-05-28$1.66$1.6639,787——
1982-05-27$1.63$1.630——
1982-05-26$1.63$1.632,947——
1982-05-25$1.63$1.630——
1982-05-24$1.63$1.6313,262——
1982-05-21$1.63$1.6313,262——
1982-05-20$1.63$1.630——
1982-05-19$1.63$1.630——
1982-05-18$1.63$1.630——
1982-05-17$1.63$1.630——
1982-05-14$1.63$1.630——
1982-05-13$1.63$1.630——
1982-05-12$1.63$1.6314,736——
1982-05-11$1.59$1.590——
1982-05-10$1.59$1.590——
1982-05-07$1.59$1.590——
1982-05-06$1.59$1.5916,210——
1982-05-05$1.59$1.590——
1982-05-04$1.59$1.590——
1982-05-03$1.59$1.590——
1982-04-30$1.59$1.590——
1982-04-29$1.59$1.590——
1982-04-28$1.59$1.590——
1982-04-27$1.59$1.590——
1982-04-26$1.59$1.592,947——
1982-04-23$1.63$1.630——
1982-04-22$1.63$1.630——
1982-04-21$1.63$1.630——
1982-04-20$1.63$1.630——
1982-04-19$1.63$1.630——
1982-04-16$1.63$1.630——
1982-04-15$1.63$1.630——
1982-04-14$1.63$1.630——
1982-04-13$1.63$1.630——
1982-04-12$1.63$1.630——
1982-04-08$1.63$1.634,421——
1982-04-07$1.63$1.630——
1982-04-06$1.63$1.630——
1982-04-05$1.63$1.630——
1982-04-02$1.63$1.630——
1982-04-01$1.63$1.637,368——
1982-03-31$1.63$1.630——
1982-03-30$1.63$1.630——
1982-03-29$1.63$1.632,947——
1982-03-26$1.63$1.630——
1982-03-25$1.63$1.630——
1982-03-24$1.63$1.630——
1982-03-23$1.63$1.630——
1982-03-22$1.63$1.630——
1982-03-19$1.63$1.632,947——
1982-03-18$1.63$1.630——
1982-03-17$1.63$1.630——
1982-03-16$1.63$1.630——
1982-03-15$1.63$1.630——
1982-03-12$1.63$1.630——
1982-03-11$1.63$1.634,421——
1982-03-10$1.63$1.630——
1982-03-09$1.63$1.630——
1982-03-08$1.63$1.631,474——
1982-03-05$1.66$1.660——
1982-03-04$1.66$1.660——
1982-03-03$1.66$1.660——
1982-03-02$1.66$1.660——
1982-03-01$1.66$1.660——
1982-02-26$1.66$1.660——
1982-02-25$1.66$1.660——
1982-02-24$1.66$1.660——
1982-02-23$1.66$1.660——
1982-02-22$1.66$1.660——
1982-02-19$1.66$1.660——
1982-02-18$1.66$1.662,947——
1982-02-17$1.66$1.660——
1982-02-16$1.66$1.660——
1982-02-12$1.66$1.660——
1982-02-11$1.66$1.660——
1982-02-10$1.66$1.662,947——
1982-02-09$1.73$1.730——
1982-02-08$1.73$1.735,894——
1982-02-05$1.73$1.730——
1982-02-04$1.73$1.730——
1982-02-03$1.73$1.731,474——
1982-02-02$1.73$1.731,474——
1982-02-01$1.73$1.732,947——
1982-01-29$1.73$1.7329,472——
1982-01-28$1.73$1.7314,736——
1982-01-27$1.70$1.707,368——
1982-01-26$1.70$1.700——
1982-01-25$1.70$1.700——
1982-01-22$1.70$1.700——
1982-01-21$1.70$1.7022,104——
1982-01-20$1.70$1.708,842——
1982-01-19$1.70$1.700——
1982-01-18$1.70$1.700——
1982-01-15$1.70$1.700——
1982-01-14$1.70$1.700——
1982-01-13$1.70$1.700——
1982-01-12$1.70$1.701,474——
1982-01-11$1.70$1.700——
1982-01-08$1.70$1.700——
1982-01-07$1.70$1.700——
1982-01-06$1.70$1.700——
1982-01-05$1.70$1.700——
1982-01-04$1.70$1.700——