NASDAQ:LARK | Historical Stock Price | LANDMARK BANCORP 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
1994-03-28 to 2026-09-04
Data captured

Stock Price Chart

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

$3.49$6.83$13.38$26.20$51.30$100.431994-03-282026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$20.92$45.013,216——
2016-12-29$20.98$45.147,103——
2016-12-28$21.22$45.678,175——
2016-12-27$20.88$44.936,164——
2016-12-23$20.57$44.259,649——
2016-12-22$20.67$44.482,278——
2016-12-21$20.49$44.099,515——
2016-12-20$20.69$44.5117,153——
2016-12-19$20.19$43.432,948——
2016-12-16$20.48$44.0857,892——
2016-12-15$20.60$44.3319,297——
2016-12-14$20.01$43.064,958——
2016-12-13$20.26$43.597,639——
2016-12-12$20.09$43.225,896——
2016-12-09$20.13$43.316,298——
2016-12-08$19.74$42.476,030——
2016-12-07$19.55$42.079,649——
2016-12-06$19.63$42.258,041——
2016-12-05$19.73$42.4514,875——
2016-12-02$20.31$43.711,206——
2016-12-01$20.20$43.472,680——
2016-11-30$20.17$43.403,886——
2016-11-29$20.19$43.432,278——
2016-11-28$20.49$44.0913,133——
2016-11-25$20.33$43.755,360——
2016-11-23$20.22$43.514,690——
2016-11-22$20.22$43.511,876——
2016-11-21$20.19$43.452,278——
2016-11-18$20.19$43.4311,659——
2016-11-17$20.37$43.842,412——
2016-11-16$20.04$43.113,886——
2016-11-15$20.22$43.51536——
2016-11-14$20.15$43.352,680——
2016-11-11$20.30$43.673,618——
2016-11-10$20.28$43.64938——
2016-11-09$19.70$42.392,680——
2016-11-08$20.26$43.59402——
2016-11-07$20.14$43.344,556——
2016-11-04$20.15$43.034,288——
2016-11-03$20.19$43.111,474——
2016-11-02$20.24$43.22402——
2016-11-01$20.15$43.03670——
2016-10-31$19.77$42.241,474——
2016-10-28$19.77$42.240——
2016-10-27$19.77$42.248,309——
2016-10-26$20.15$43.032,278——
2016-10-25$20.15$43.031,072——
2016-10-24$20.30$43.37402——
2016-10-21$20.18$43.10670——
2016-10-20$20.18$43.109,917——
2016-10-19$19.92$42.550——
2016-10-18$19.92$42.550——
2016-10-17$19.92$42.550——
2016-10-14$19.92$42.552,546——
2016-10-13$19.95$42.624,556——
2016-10-12$19.77$42.241,742——
2016-10-11$19.85$42.397,371——
2016-10-10$19.77$42.240——
2016-10-07$19.77$42.246,298——
2016-10-06$19.72$42.120——
2016-10-05$19.72$42.121,206——
2016-10-04$19.77$42.243,752——
2016-10-03$19.76$42.202,814——
2016-09-30$19.77$42.221,206——
2016-09-29$19.74$42.163,082——
2016-09-28$19.55$41.76670——
2016-09-27$19.70$42.080——
2016-09-26$19.70$42.082,680——
2016-09-23$19.63$41.92268——
2016-09-22$19.57$41.79536——
2016-09-21$19.64$41.95804——
2016-09-20$19.60$41.87670——
2016-09-19$19.51$41.680——
2016-09-16$19.51$41.682,144——
2016-09-15$19.55$41.760——
2016-09-14$19.55$41.76938——
2016-09-13$19.48$41.61268——
2016-09-12$19.48$41.616,968——
2016-09-09$19.59$41.846,030——
2016-09-08$19.67$42.010——
2016-09-07$19.67$42.015,494——
2016-09-06$19.55$41.76268——
2016-09-02$19.59$41.84670——
2016-09-01$19.55$41.761,072——
2016-08-31$19.47$41.581,072——
2016-08-30$19.63$41.92938——
2016-08-29$19.59$41.84402——
2016-08-26$19.54$41.745,092——
2016-08-25$19.45$41.550——
2016-08-24$19.45$41.55268——
2016-08-23$19.44$41.523,082——
2016-08-22$19.42$41.475,628——
2016-08-19$19.40$41.440——
2016-08-18$19.40$41.44536——
2016-08-17$19.55$41.760——
2016-08-16$19.55$41.760——
2016-08-15$19.55$41.76402——
2016-08-12$19.45$41.233,752——
2016-08-11$19.33$40.960——
2016-08-10$19.33$40.96268——
2016-08-09$19.22$40.741,742——
2016-08-08$19.40$41.120——
2016-08-05$19.40$41.126,030——
2016-08-04$19.39$41.102,412——
2016-08-03$19.32$40.954,154——
2016-08-02$19.22$40.730——
2016-08-01$19.22$40.730——
2016-07-29$19.22$40.73938——
2016-07-28$19.27$40.852,144——
2016-07-27$19.37$41.061,608——
2016-07-26$19.25$40.804,422——
2016-07-25$19.22$40.734,556——
2016-07-22$19.37$41.06134——
2016-07-21$19.12$40.52134——
2016-07-20$19.03$40.3315,679——
2016-07-19$19.02$40.316,298——
2016-07-18$18.89$40.058,041——
2016-07-15$18.88$40.011,340——
2016-07-14$19.21$40.71402——
2016-07-13$19.07$40.41536——
2016-07-12$18.99$40.250——
2016-07-11$18.99$40.252,412——
2016-07-08$18.80$39.84536——
2016-07-07$18.85$39.95402——
2016-07-06$18.85$39.95938——
2016-07-05$19.02$40.310——
2016-07-01$19.02$40.311,072——
2016-06-30$18.90$40.061,340——
2016-06-29$19.19$40.660——
2016-06-28$19.19$40.66938——
2016-06-27$18.76$39.764,154——
2016-06-24$18.92$40.111,072——
2016-06-23$18.95$40.17402——
2016-06-22$19.06$40.392,278——
2016-06-21$18.96$40.190——
2016-06-20$18.96$40.191,608——
2016-06-17$18.92$40.095,360——
2016-06-16$18.95$40.17402——
2016-06-15$19.08$40.440——
2016-06-14$19.08$40.44938——
2016-06-13$19.03$40.331,474——
2016-06-10$18.98$40.23536——
2016-06-09$18.95$40.172,412——
2016-06-08$18.98$40.238,041——
2016-06-07$18.74$39.73804——
2016-06-06$18.85$39.9514,875——
2016-06-03$18.96$40.1917,019——
2016-06-02$18.84$39.936,968——
2016-06-01$19.09$40.461,206——
2016-05-31$18.88$40.013,752——
2016-05-27$19.03$40.33670——
2016-05-26$19.13$40.541,072——
2016-05-25$19.03$40.331,876——
2016-05-24$18.96$40.197,505——
2016-05-23$18.88$40.013,886——
2016-05-20$19.04$40.353,484——
2016-05-19$18.59$39.404,958——
2016-05-18$18.60$39.410——
2016-05-17$18.60$39.411,340——
2016-05-16$18.66$39.543,082——
2016-05-13$18.69$39.621,876——
2016-05-12$18.69$39.62670——
2016-05-11$18.66$39.553,618——
2016-05-10$18.71$39.651,474——
2016-05-09$18.66$39.54804——
2016-05-06$19.03$40.01536——
2016-05-05$19.11$40.19402——
2016-05-04$18.66$39.23268——
2016-05-03$18.54$38.982,144——
2016-05-02$18.84$39.623,618——
2016-04-29$19.03$40.012,144——
2016-04-28$19.07$40.11938——
2016-04-27$19.17$40.31670——
2016-04-26$19.07$40.090——
2016-04-25$19.07$40.09804——
2016-04-22$18.95$39.86268——
2016-04-21$18.66$39.242,278——
2016-04-20$19.22$40.41268——
2016-04-19$19.25$40.482,546——
2016-04-18$19.02$40.004,958——
2016-04-15$18.98$39.924,556——
2016-04-14$19.22$40.41804——
2016-04-13$19.01$39.972,144——
2016-04-12$19.00$39.950——
2016-04-11$19.00$39.951,876——
2016-04-08$19.02$40.000——
2016-04-07$19.02$40.00670——
2016-04-06$18.84$39.626,834——
2016-04-05$18.84$39.625,628——
2016-04-04$18.88$39.702,144——
2016-04-01$19.00$39.956,968——
2016-03-31$18.66$39.2411,525——
2016-03-30$19.00$39.95536——
2016-03-29$18.90$39.752,010——
2016-03-28$18.89$39.73268——
2016-03-24$19.03$40.010——
2016-03-23$19.03$40.01804——
2016-03-22$18.66$39.231,206——
2016-03-21$18.92$39.782,412——
2016-03-18$18.73$39.3927,204——
2016-03-17$17.98$37.8219,565——
2016-03-16$18.18$38.222,010——
2016-03-15$18.27$38.43938——
2016-03-14$18.27$38.43536——
2016-03-11$18.34$38.57938——
2016-03-10$18.21$38.291,742——
2016-03-09$18.48$38.855,896——
2016-03-08$18.33$38.541,206——
2016-03-07$18.28$38.444,824——
2016-03-04$18.28$38.440——
2016-03-03$18.28$38.441,742——
2016-03-02$18.18$38.227,907——
2016-03-01$18.22$38.302,948——
2016-02-29$18.43$38.760——
2016-02-26$18.43$38.764,556——
2016-02-25$18.21$38.293,082——
2016-02-24$18.02$37.9013,803——
2016-02-23$18.43$38.760——
2016-02-22$18.43$38.761,474——
2016-02-19$18.28$38.449,381——
2016-02-18$18.47$38.842,546——
2016-02-17$18.39$38.68804——
2016-02-16$18.33$38.553,484——
2016-02-12$18.44$38.77402——
2016-02-11$18.32$38.2118,761——
2016-02-10$18.51$38.6012,061——
2016-02-09$18.65$38.890——
2016-02-08$18.65$38.890——
2016-02-05$18.65$38.893,484——
2016-02-04$18.66$38.916,700——
2016-02-03$18.66$38.9112,195——
2016-02-02$18.54$38.687,773——
2016-02-01$18.67$38.943,350——
2016-01-29$18.61$38.825,628——
2016-01-28$18.82$39.251,206——
2016-01-27$18.66$38.9113,535——
2016-01-26$18.66$38.9130,956——
2016-01-25$18.47$38.52670——
2016-01-22$18.33$38.24536——
2016-01-21$18.33$38.22938——
2016-01-20$18.33$38.22134——
2016-01-19$18.33$38.221,876——
2016-01-15$18.51$38.603,886——
2016-01-14$18.16$37.881,072——
2016-01-13$18.10$37.76804——
2016-01-12$18.19$37.94938——
2016-01-11$18.58$38.750——
2016-01-08$18.58$38.75670——
2016-01-07$18.13$37.804,288——
2016-01-06$18.43$38.441,072——
2016-01-05$18.18$37.913,886——
2016-01-04$18.16$37.878,041——