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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.61$48.4913,249——
2019-12-30$20.61$48.493,647——
2019-12-27$20.75$48.821,337——
2019-12-26$20.50$48.242,431——
2019-12-24$20.63$48.53243——
2019-12-23$20.44$48.105,348——
2019-12-20$20.44$48.1025,769——
2019-12-19$20.32$47.8129,780——
2019-12-18$20.41$48.028,873——
2019-12-17$20.40$48.0015,437——
2019-12-16$20.16$47.4216,288——
2019-12-13$20.36$47.912,796——
2019-12-12$20.16$47.423,525——
2019-12-11$20.36$47.912,188——
2019-12-10$19.87$46.755,105——
2019-12-09$19.74$46.467,171——
2019-12-06$19.37$45.581,823——
2019-12-05$19.40$45.647,779——
2019-12-04$19.37$45.581,945——
2019-12-03$19.37$45.583,282——
2019-12-02$19.56$46.011,823——
2019-11-29$19.55$45.991,945——
2019-11-27$19.12$44.981,021——
2019-11-26$18.87$44.393,063——
2019-11-25$18.80$44.249,062——
2019-11-22$18.68$43.95766——
2019-11-21$18.41$43.324,084——
2019-11-20$18.41$43.327,530——
2019-11-19$18.66$43.893,063——
2019-11-18$18.72$44.04128——
2019-11-15$18.72$44.044,977——
2019-11-14$18.84$44.34255——
2019-11-13$18.84$44.341,914——
2019-11-12$19.00$44.703,701——
2019-11-11$18.77$43.803,446——
2019-11-08$18.95$44.202,808——
2019-11-07$18.99$44.311,659——
2019-11-06$18.69$43.60383——
2019-11-05$18.76$43.767,530——
2019-11-04$18.67$43.565,488——
2019-11-01$18.69$43.601,787——
2019-10-31$18.39$42.90638——
2019-10-30$17.86$41.6814,167——
2019-10-29$17.83$41.6129,737——
2019-10-28$17.94$41.862,297——
2019-10-25$17.95$41.885,999——
2019-10-24$17.75$41.41766——
2019-10-23$18.02$42.058,041——
2019-10-22$17.83$41.611,404——
2019-10-21$17.72$41.354,722——
2019-10-18$17.63$41.1312,508——
2019-10-17$17.59$41.047,785——
2019-10-16$17.63$41.1342,628——
2019-10-15$17.70$41.3011,231——
2019-10-14$17.71$41.315,743——
2019-10-11$17.86$41.684,850——
2019-10-10$17.94$41.861,914——
2019-10-09$17.98$41.953,446——
2019-10-08$18.02$42.053,191——
2019-10-07$18.18$42.411,276——
2019-10-04$18.44$43.016,254——
2019-10-03$18.46$43.071,532——
2019-10-02$18.11$42.252,425——
2019-10-01$17.86$41.681,914——
2019-09-30$18.36$42.831,787——
2019-09-27$17.66$41.2011,614——
2019-09-26$18.02$42.055,871——
2019-09-25$18.07$42.161,659——
2019-09-24$18.06$42.1415,315——
2019-09-23$18.41$42.9429,865——
2019-09-20$18.73$43.694,722——
2019-09-19$18.12$42.2717,485——
2019-09-18$18.26$42.592,808——
2019-09-17$18.53$43.234,722——
2019-09-16$18.43$43.00638——
2019-09-13$18.46$43.079,700——
2019-09-12$18.49$43.145,105——
2019-09-11$18.41$42.96893——
2019-09-10$18.41$42.960——
2019-09-09$18.41$42.96766——
2019-09-06$18.37$42.871,404——
2019-09-05$18.22$42.503,063——
2019-09-04$18.06$42.140——
2019-09-03$18.06$42.142,042——
2019-08-30$17.94$41.86383——
2019-08-29$18.02$42.050——
2019-08-28$18.02$42.052,297——
2019-08-27$18.04$42.082,808——
2019-08-26$18.02$42.052,680——
2019-08-23$17.83$41.595,360——
2019-08-22$18.02$42.055,616——
2019-08-21$17.93$41.843,956——
2019-08-20$18.37$42.870——
2019-08-19$18.37$42.874,084——
2019-08-16$17.88$41.720——
2019-08-15$17.88$41.721,659——
2019-08-14$18.33$42.76255——
2019-08-13$17.87$41.70893——
2019-08-12$18.02$42.053,574——
2019-08-09$17.86$41.681,532——
2019-08-08$17.72$41.338,041——
2019-08-07$17.12$39.9413,273——
2019-08-06$18.02$42.05121,502——
2019-08-05$18.30$42.341,149——
2019-08-02$18.65$43.14511——
2019-08-01$18.37$42.484,212——
2019-07-31$18.61$43.052,042——
2019-07-30$19.20$44.404,084——
2019-07-29$19.20$44.40893——
2019-07-26$18.41$42.59128——
2019-07-25$18.90$43.72893——
2019-07-24$19.15$44.301,404——
2019-07-23$19.20$44.401,276——
2019-07-22$19.20$44.401,532——
2019-07-19$19.49$45.0720,548——
2019-07-18$18.73$43.3215,826——
2019-07-17$18.30$42.34128——
2019-07-16$18.30$42.342,425——
2019-07-15$18.30$42.321,149——
2019-07-12$18.30$42.321,276——
2019-07-11$18.70$43.26383——
2019-07-10$18.51$42.81511——
2019-07-09$18.43$42.631,276——
2019-07-08$18.76$43.39128——
2019-07-05$18.76$43.39128——
2019-07-03$18.76$43.39128——
2019-07-02$18.77$43.41128——
2019-07-01$18.77$43.410——
2019-06-28$18.77$43.419,572——
2019-06-27$18.33$42.413,191——
2019-06-26$18.28$42.281,914——
2019-06-25$18.42$42.611,914——
2019-06-24$18.22$42.161,021——
2019-06-21$18.23$42.181,532——
2019-06-20$18.22$42.163,956——
2019-06-19$18.30$42.324,212——
2019-06-18$18.45$42.68128——
2019-06-17$18.45$42.682,425——
2019-06-14$18.37$42.501,404——
2019-06-13$18.30$42.3220,548——
2019-06-12$18.22$42.14128——
2019-06-11$18.22$42.142,297——
2019-06-10$18.37$42.505,871——
2019-06-07$18.77$43.41511——
2019-06-06$18.32$42.373,956——
2019-06-05$18.37$42.508,551——
2019-06-04$18.43$42.634,084——
2019-06-03$19.03$44.021,021——
2019-05-31$18.30$42.323,063——
2019-05-30$18.37$42.502,425——
2019-05-29$18.34$42.431,659——
2019-05-28$18.65$43.142,297——
2019-05-24$18.67$43.195,105——
2019-05-23$18.77$43.41383——
2019-05-22$18.69$43.23511——
2019-05-21$18.81$43.52511——
2019-05-20$19.15$44.30128——
2019-05-17$19.15$44.30128——
2019-05-16$19.00$43.95383——
2019-05-15$18.95$43.824,595——
2019-05-14$19.41$44.892,680——
2019-05-13$19.39$44.4914,422——
2019-05-10$19.82$45.48511——
2019-05-09$19.78$45.395,233——
2019-05-08$19.49$44.710——
2019-05-07$19.49$44.711,404——
2019-05-06$19.67$45.143,701——
2019-05-03$19.51$44.762,170——
2019-05-02$18.96$43.512,042——
2019-05-01$19.24$44.143,191——
2019-04-30$19.42$44.558,168——
2019-04-29$19.44$44.603,574——
2019-04-26$19.19$44.034,595——
2019-04-25$19.35$44.41766——
2019-04-24$18.96$43.51766——
2019-04-23$19.34$44.371,021——
2019-04-22$18.81$43.161,914——
2019-04-18$19.20$44.05511——
2019-04-17$18.81$43.16383——
2019-04-16$18.96$43.512,170——
2019-04-15$18.80$43.15766——
2019-04-12$18.73$42.971,276——
2019-04-11$18.37$42.141,149——
2019-04-10$18.02$41.351,276——
2019-04-09$17.99$41.284,977——
2019-04-08$18.13$41.60383——
2019-04-05$18.13$41.601,404——
2019-04-04$18.01$41.331,149——
2019-04-03$18.02$41.352,042——
2019-04-02$18.02$41.351,532——
2019-04-01$18.32$42.032,425——
2019-03-29$17.87$41.013,318——
2019-03-28$17.91$41.104,722——
2019-03-27$17.84$40.9421,059——
2019-03-26$18.16$41.674,595——
2019-03-25$18.89$43.341,149——
2019-03-22$18.69$42.8821,314——
2019-03-21$18.66$42.8117,485——
2019-03-20$18.54$42.5414,294——
2019-03-19$18.88$43.3314,550——
2019-03-18$19.00$43.601,404——
2019-03-15$19.35$44.412,553——
2019-03-14$19.20$44.061,659——
2019-03-13$19.43$44.581,532——
2019-03-12$18.81$43.16383——
2019-03-11$18.92$43.42128——
2019-03-08$18.92$43.42638——
2019-03-07$19.74$45.30383——
2019-03-06$19.74$45.309,189——
2019-03-05$19.71$45.21511——
2019-03-04$19.78$45.397,402——
2019-03-01$19.20$44.059,827——
2019-02-28$18.85$43.2522,718——
2019-02-27$18.62$42.732,553——
2019-02-26$18.22$41.803,063——
2019-02-25$18.38$42.18128——
2019-02-22$18.38$42.18255——
2019-02-21$18.10$41.5310,593——
2019-02-20$18.05$41.42383——
2019-02-19$17.99$41.282,170——
2019-02-15$18.12$41.22383——
2019-02-14$18.10$41.171,021——
2019-02-13$18.10$41.174,850——
2019-02-12$18.10$41.171,149——
2019-02-11$18.10$41.17383——
2019-02-08$18.14$41.262,808——
2019-02-07$18.25$41.511,532——
2019-02-06$18.33$41.701,021——
2019-02-05$18.11$41.19255——
2019-02-04$18.41$41.861,532——
2019-02-01$18.10$41.171,659——
2019-01-31$18.12$41.222,935——
2019-01-30$18.02$40.9916,847——
2019-01-29$18.65$42.421,404——
2019-01-28$18.74$42.63128——
2019-01-25$18.74$42.632,425——
2019-01-24$18.37$41.78638——
2019-01-23$18.26$41.544,595——
2019-01-22$18.49$42.065,616——
2019-01-18$18.18$41.356,509——
2019-01-17$18.02$40.991,021——
2019-01-16$18.15$41.293,063——
2019-01-15$17.77$40.428,041——
2019-01-14$18.03$41.015,616——
2019-01-11$18.49$42.062,042——
2019-01-10$18.69$42.524,722——
2019-01-09$18.41$41.887,530——
2019-01-08$18.45$41.973,063——
2019-01-07$19.15$43.562,170——
2019-01-04$19.07$43.38638——
2019-01-03$18.91$43.021,149——
2019-01-02$18.98$43.181,021——