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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.80$45.746,807——
2020-12-30$18.49$44.9824,553——
2020-12-29$18.93$46.0611,669——
2020-12-28$19.44$47.315,713——
2020-12-24$19.44$47.311,094——
2020-12-23$19.51$47.474,497——
2020-12-22$19.26$46.864,984——
2020-12-21$19.25$46.8413,371——
2020-12-18$20.90$50.8552,875——
2020-12-17$19.56$47.613,282——
2020-12-16$19.38$47.173,890——
2020-12-15$19.76$48.093,403——
2020-12-14$19.16$46.626,807——
2020-12-11$19.48$47.415,227——
2020-12-10$20.07$48.853,282——
2020-12-09$19.43$47.2911,912——
2020-12-08$19.22$46.765,956——
2020-12-07$19.11$46.509,967——
2020-12-04$19.32$47.017,050——
2020-12-03$19.09$46.444,376——
2020-12-02$18.92$46.0413,492——
2020-12-01$19.64$47.7911,790——
2020-11-30$20.47$49.8111,912——
2020-11-27$20.82$50.673,039——
2020-11-25$20.70$50.376,199——
2020-11-24$20.77$50.5511,183——
2020-11-23$20.44$49.7312,884——
2020-11-20$20.58$50.078,022——
2020-11-19$20.35$49.514,254——
2020-11-18$20.29$49.375,105——
2020-11-17$20.51$49.915,834——
2020-11-16$20.57$50.0512,763——
2020-11-13$20.33$49.473,160——
2020-11-12$19.89$48.414,254——
2020-11-11$20.56$50.037,171——
2020-11-10$20.39$49.6326,863——
2020-11-09$20.41$49.6717,260——
2020-11-06$19.64$47.393,890——
2020-11-05$19.78$47.729,359——
2020-11-04$19.66$47.452,674——
2020-11-03$20.03$48.3415,923——
2020-11-02$19.17$46.2517,868——
2020-10-30$19.29$46.558,022——
2020-10-29$19.70$47.545,956——
2020-10-28$19.19$46.319,602——
2020-10-27$18.72$45.162,796——
2020-10-26$18.60$44.883,039——
2020-10-23$18.52$44.694,984——
2020-10-22$19.13$46.154,376——
2020-10-21$18.84$45.465,227——
2020-10-20$18.76$45.263,768——
2020-10-19$18.34$44.258,509——
2020-10-16$18.84$45.462,188——
2020-10-15$18.31$44.171,823——
2020-10-14$18.70$45.121,945——
2020-10-13$18.66$45.023,039——
2020-10-12$19.33$46.632,188——
2020-10-09$18.74$45.224,254——
2020-10-08$18.54$44.735,105——
2020-10-07$18.17$43.857,293——
2020-10-06$17.53$42.3013,735——
2020-10-05$17.50$42.224,497——
2020-10-02$17.08$41.217,779——
2020-10-01$17.65$42.585,105——
2020-09-30$17.56$42.385,713——
2020-09-29$17.19$41.47729——
2020-09-28$17.24$41.594,740——
2020-09-25$16.98$40.973,403——
2020-09-24$16.95$40.896,564——
2020-09-23$17.06$41.176,685——
2020-09-22$17.06$41.1712,398——
2020-09-21$17.30$41.759,359——
2020-09-18$18.10$43.6719,083——
2020-09-17$18.38$44.351,216——
2020-09-16$18.05$43.5514,465——
2020-09-15$18.61$44.903,768——
2020-09-14$19.31$46.594,984——
2020-09-11$19.33$46.633,160——
2020-09-10$18.87$45.543,282——
2020-09-09$19.12$46.133,039——
2020-09-08$18.12$43.732,066——
2020-09-04$18.86$45.505,713——
2020-09-03$18.47$44.575,834——
2020-09-02$18.60$44.886,321——
2020-09-01$17.84$43.0410,089——
2020-08-31$17.28$41.719,359——
2020-08-28$18.14$43.772,674——
2020-08-27$17.49$42.202,796——
2020-08-26$17.41$42.018,022——
2020-08-25$17.84$43.0441,570——
2020-08-24$18.23$43.9911,912——
2020-08-21$16.86$40.6813,857——
2020-08-20$17.31$41.777,293——
2020-08-19$17.12$41.3114,951——
2020-08-18$17.39$41.9717,017——
2020-08-17$17.38$41.938,144——
2020-08-14$17.55$42.34365——
2020-08-13$17.76$42.869,359——
2020-08-12$17.78$42.9013,249——
2020-08-11$18.14$43.777,415——
2020-08-10$18.66$44.6312,398——
2020-08-07$17.77$42.5011,547——
2020-08-06$17.33$41.465,348——
2020-08-05$17.36$41.524,133——
2020-08-04$17.19$41.129,967——
2020-08-03$17.60$42.096,321——
2020-07-31$16.95$40.536,442——
2020-07-30$17.75$42.4417,503——
2020-07-29$17.28$41.348,995——
2020-07-28$16.46$39.3712,034——
2020-07-27$16.87$40.368,752——
2020-07-24$16.95$40.533,039——
2020-07-23$16.84$40.284,133——
2020-07-22$17.03$40.735,105——
2020-07-21$16.87$40.365,713——
2020-07-20$16.58$39.653,768——
2020-07-17$16.66$39.844,740——
2020-07-16$17.47$41.794,376——
2020-07-15$18.11$43.3111,912——
2020-07-14$17.73$42.404,862——
2020-07-13$17.91$42.8410,210——
2020-07-10$16.82$40.2414,343——
2020-07-09$15.80$37.7832,211——
2020-07-08$17.25$41.2620,664——
2020-07-07$17.77$42.5025,039——
2020-07-06$19.74$47.229,359——
2020-07-02$20.02$47.8717,746——
2020-07-01$20.36$48.7018,962——
2020-06-30$20.33$48.6232,940——
2020-06-29$19.88$47.5633,670——
2020-06-26$19.07$45.61518,778——
2020-06-25$21.06$50.3767,825——
2020-06-24$20.86$49.9034,156——
2020-06-23$20.96$50.1443,880——
2020-06-22$21.65$51.7728,321——
2020-06-19$21.94$52.4845,946——
2020-06-18$21.04$50.3354,576——
2020-06-17$21.14$50.5712,155——
2020-06-16$21.07$50.3916,774——
2020-06-15$21.23$50.778,387——
2020-06-12$21.64$51.757,901——
2020-06-11$21.04$50.316,564——
2020-06-10$22.08$52.8115,194——
2020-06-09$22.57$53.978,630——
2020-06-08$22.71$54.3130,388——
2020-06-05$21.03$50.2931,846——
2020-06-04$20.58$49.2112,520——
2020-06-03$20.40$48.807,779——
2020-06-02$20.49$48.996,807——
2020-06-01$20.57$49.1926,620——
2020-05-29$20.57$49.1910,940——
2020-05-28$19.84$47.466,928——
2020-05-27$20.53$49.099,602——
2020-05-26$20.10$48.078,265——
2020-05-22$19.74$46.8310,940——
2020-05-21$19.75$46.853,525——
2020-05-20$20.07$47.598,022——
2020-05-19$19.79$46.9314,100——
2020-05-18$19.65$46.602,796——
2020-05-15$18.92$44.886,928——
2020-05-14$19.09$45.276,564——
2020-05-13$18.86$44.728,509——
2020-05-12$19.53$46.324,740——
2020-05-11$19.99$47.4213,127——
2020-05-08$20.70$49.0918,111——
2020-05-07$18.44$43.758,509——
2020-05-06$18.51$43.903,525——
2020-05-05$18.51$43.904,619——
2020-05-04$18.50$43.882,917——
2020-05-01$18.10$42.931,094——
2020-04-30$17.79$42.191,580——
2020-04-29$18.10$42.937,415——
2020-04-28$18.06$42.834,133——
2020-04-27$17.33$41.117,779——
2020-04-24$17.07$40.493,403——
2020-04-23$16.96$40.236,199——
2020-04-22$16.96$40.2313,371——
2020-04-21$17.26$40.946,928——
2020-04-20$17.26$40.945,713——
2020-04-17$17.23$40.864,133——
2020-04-16$16.56$39.285,591——
2020-04-15$17.15$40.665,591——
2020-04-14$17.14$40.644,984——
2020-04-13$17.32$41.072,309——
2020-04-09$16.87$40.001,094——
2020-04-08$17.19$40.761,216——
2020-04-07$16.54$39.222,431——
2020-04-06$16.93$40.168,265——
2020-04-03$16.44$38.99365——
2020-04-02$16.37$38.835,956——
2020-04-01$16.85$39.968,144——
2020-03-31$16.78$39.819,967——
2020-03-30$16.85$39.964,619——
2020-03-27$16.87$40.004,862——
2020-03-26$16.20$38.427,293——
2020-03-25$15.63$37.079,238——
2020-03-24$15.85$37.585,591——
2020-03-23$15.19$36.0210,453——
2020-03-20$14.99$35.553,403——
2020-03-19$15.20$36.04851——
2020-03-18$14.57$34.569,116——
2020-03-17$15.34$36.397,050——
2020-03-16$15.14$35.9010,696——
2020-03-13$16.04$38.056,321——
2020-03-12$15.01$35.5910,210——
2020-03-11$16.04$38.052,066——
2020-03-10$17.28$41.006,564——
2020-03-09$18.02$42.7365,637——
2020-03-06$18.66$44.252,066——
2020-03-05$18.92$44.8855,306——
2020-03-04$19.13$45.375,713——
2020-03-03$19.17$45.4616,045——
2020-03-02$19.01$45.094,133——
2020-02-28$18.76$44.494,133——
2020-02-27$19.00$45.073,160——
2020-02-26$19.50$46.241,216——
2020-02-25$19.89$47.1811,304——
2020-02-24$20.05$47.555,591——
2020-02-21$20.39$48.370——
2020-02-20$20.39$48.374,254——
2020-02-19$20.44$48.472,674——
2020-02-18$20.57$48.782,796——
2020-02-14$20.57$48.393,282——
2020-02-13$20.59$48.45729——
2020-02-12$20.61$48.490——
2020-02-11$20.61$48.497,658——
2020-02-10$20.91$49.201,094——
2020-02-07$20.57$48.3920,664——
2020-02-06$21.01$49.4411,790——
2020-02-05$20.77$48.873,160——
2020-02-04$20.75$48.822,066——
2020-02-03$20.42$48.04729——
2020-01-31$20.71$48.724,011——
2020-01-30$20.77$48.870——
2020-01-29$20.77$48.877,536——
2020-01-28$20.74$48.802,309——
2020-01-27$20.43$48.061,580——
2020-01-24$20.73$48.780——
2020-01-23$20.73$48.78486——
2020-01-22$20.77$48.870——
2020-01-21$20.77$48.872,309——
2020-01-17$20.71$48.72851——
2020-01-16$20.49$48.200——
2020-01-15$20.49$48.201,094——
2020-01-14$20.49$48.201,459——
2020-01-13$20.58$48.41243——
2020-01-10$20.44$48.101,094——
2020-01-09$20.44$48.08486——
2020-01-08$20.57$48.394,011——
2020-01-07$20.53$48.31486——
2020-01-06$20.57$48.391,702——
2020-01-03$20.45$48.123,282——
2020-01-02$20.67$48.622,553——