NASDAQ:CACC | Historical Stock Price | CREDIT ACCEPTANCE CORP

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
1992-06-05 to 2026-09-04
Data captured

Stock Price Chart

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

$2.57$7.96$24.65$76.30$236.18$731.061992-06-052026-08-27

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

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$62.77$62.7729,300——
2010-12-30$61.59$61.597,400——
2010-12-29$61.78$61.785,200——
2010-12-28$62.29$62.299,500——
2010-12-27$62.89$62.8913,000——
2010-12-23$61.98$61.987,600——
2010-12-22$61.47$61.4711,800——
2010-12-21$61.55$61.559,800——
2010-12-20$61.34$61.3411,500——
2010-12-17$61.81$61.8132,900——
2010-12-16$61.75$61.7525,900——
2010-12-15$61.52$61.5231,600——
2010-12-14$61.65$61.6520,400——
2010-12-13$61.31$61.3111,900——
2010-12-10$61.53$61.5310,000——
2010-12-09$61.92$61.9230,800——
2010-12-08$61.52$61.5214,600——
2010-12-07$61.79$61.7915,200——
2010-12-06$62.00$62.0020,800——
2010-12-03$61.92$61.9215,600——
2010-12-02$62.00$62.0015,600——
2010-12-01$61.89$61.8921,600——
2010-11-30$62.07$62.0785,000——
2010-11-29$63.07$63.0742,300——
2010-11-26$61.15$61.153,700——
2010-11-24$61.30$61.3028,000——
2010-11-23$59.85$59.858,900——
2010-11-22$59.79$59.7987,800——
2010-11-19$58.78$58.7841,900——
2010-11-18$58.33$58.3314,000——
2010-11-17$56.18$56.188,200——
2010-11-16$55.39$55.3957,300——
2010-11-15$57.39$57.3949,100——
2010-11-12$59.04$59.0420,300——
2010-11-11$59.57$59.5724,400——
2010-11-10$60.00$60.0046,900——
2010-11-09$60.01$60.0116,000——
2010-11-08$60.55$60.5522,800——
2010-11-05$61.82$61.8211,600——
2010-11-04$62.00$62.0039,900——
2010-11-03$59.86$59.8610,900——
2010-11-02$58.01$58.0118,600——
2010-11-01$58.23$58.2315,600——
2010-10-29$58.81$58.8115,700——
2010-10-28$58.52$58.5210,400——
2010-10-27$58.33$58.3311,200——
2010-10-26$58.67$58.676,600——
2010-10-25$57.75$57.7513,100——
2010-10-22$58.15$58.1510,300——
2010-10-21$57.78$57.7812,600——
2010-10-20$58.44$58.445,900——
2010-10-19$57.88$57.8815,500——
2010-10-18$58.64$58.6414,900——
2010-10-15$58.51$58.5124,100——
2010-10-14$58.51$58.5117,400——
2010-10-13$58.57$58.5723,900——
2010-10-12$58.23$58.236,800——
2010-10-11$58.80$58.8010,200——
2010-10-08$58.42$58.4215,100——
2010-10-07$58.47$58.4734,200——
2010-10-06$57.09$57.099,300——
2010-10-05$57.62$57.6226,400——
2010-10-04$56.92$56.9260,400——
2010-10-01$57.58$57.5859,600——
2010-09-30$60.56$60.5629,900——
2010-09-29$61.55$61.5521,700——
2010-09-28$61.47$61.4719,700——
2010-09-27$60.43$60.4327,400——
2010-09-24$61.98$61.9823,600——
2010-09-23$60.36$60.3614,000——
2010-09-22$60.89$60.8917,700——
2010-09-21$60.19$60.1939,300——
2010-09-20$62.24$62.2437,200——
2010-09-17$61.47$61.4739,400——
2010-09-16$61.14$61.1450,800——
2010-09-15$63.39$63.3970,900——
2010-09-14$60.49$60.4987,700——
2010-09-13$59.73$59.7345,600——
2010-09-10$59.81$59.8116,200——
2010-09-09$59.52$59.5216,800——
2010-09-08$59.60$59.6024,800——
2010-09-07$58.79$58.7914,200——
2010-09-03$59.49$59.4934,400——
2010-09-02$59.49$59.4914,600——
2010-09-01$59.48$59.4827,400——
2010-08-31$56.65$56.6587,800——
2010-08-30$56.73$56.7342,100——
2010-08-27$59.67$59.6726,800——
2010-08-26$59.03$59.0314,600——
2010-08-25$59.39$59.3919,300——
2010-08-24$58.33$58.3319,600——
2010-08-23$59.13$59.1313,100——
2010-08-20$59.12$59.1242,600——
2010-08-19$59.42$59.4245,200——
2010-08-18$61.23$61.2340,900——
2010-08-17$60.91$60.9163,700——
2010-08-16$59.31$59.3165,700——
2010-08-13$57.89$57.8930,300——
2010-08-12$58.09$58.0933,800——
2010-08-11$58.14$58.1457,800——
2010-08-10$58.36$58.3632,200——
2010-08-09$59.75$59.7556,800——
2010-08-06$58.00$58.0060,300——
2010-08-05$56.05$56.0575,100——
2010-08-04$58.57$58.57109,900——
2010-08-03$55.03$55.0333,200——
2010-08-02$55.99$55.9986,700——
2010-07-30$55.98$55.98109,900——
2010-07-29$52.65$52.6580,100——
2010-07-28$53.12$53.1264,100——
2010-07-27$53.97$53.9724,500——
2010-07-26$53.44$53.4424,100——
2010-07-23$52.50$52.5024,800——
2010-07-22$50.10$50.10103,500——
2010-07-21$48.87$48.8720,900——
2010-07-20$50.06$50.0615,700——
2010-07-19$50.00$50.0029,800——
2010-07-16$49.16$49.1654,600——
2010-07-15$50.02$50.0261,500——
2010-07-14$50.13$50.1322,000——
2010-07-13$50.36$50.36113,100——
2010-07-12$49.78$49.78126,900——
2010-07-09$49.14$49.1439,200——
2010-07-08$48.64$48.6458,300——
2010-07-07$48.50$48.5056,500——
2010-07-06$47.47$47.4750,800——
2010-07-02$48.40$48.4045,500——
2010-07-01$48.23$48.2398,200——
2010-06-30$48.77$48.7771,700——
2010-06-29$49.18$49.1842,900——
2010-06-28$49.48$49.4835,600——
2010-06-25$48.41$48.41130,800——
2010-06-24$48.17$48.1737,000——
2010-06-23$48.50$48.5021,800——
2010-06-22$48.61$48.6167,600——
2010-06-21$49.00$49.0076,500——
2010-06-18$48.50$48.5058,600——
2010-06-17$47.29$47.2930,000——
2010-06-16$46.75$46.7528,000——
2010-06-15$46.93$46.9313,600——
2010-06-14$45.42$45.4223,300——
2010-06-11$46.40$46.4017,700——
2010-06-10$45.47$45.4719,000——
2010-06-09$44.07$44.0764,600——
2010-06-08$45.49$45.4921,400——
2010-06-07$45.39$45.3925,300——
2010-06-04$45.46$45.4624,100——
2010-06-03$47.55$47.5532,700——
2010-06-02$47.89$47.8956,500——
2010-06-01$46.67$46.6736,200——
2010-05-28$47.67$47.6725,000——
2010-05-27$47.90$47.9033,500——
2010-05-26$46.50$46.5038,700——
2010-05-25$45.93$45.9316,900——
2010-05-24$46.19$46.1938,400——
2010-05-21$46.22$46.2222,300——
2010-05-20$45.86$45.8686,800——
2010-05-19$46.94$46.9432,100——
2010-05-18$47.35$47.35121,300——
2010-05-17$46.26$46.2660,400——
2010-05-14$45.58$45.5829,900——
2010-05-13$45.43$45.4328,700——
2010-05-12$46.60$46.6031,200——
2010-05-11$44.92$44.9227,500——
2010-05-10$45.05$45.0529,400——
2010-05-07$42.16$42.1648,200——
2010-05-06$42.74$42.7460,500——
2010-05-05$44.48$44.4865,800——
2010-05-04$45.21$45.2141,200——
2010-05-03$45.44$45.4471,200——
2010-04-30$45.10$45.1045,800——
2010-04-29$46.75$46.7525,400——
2010-04-28$45.14$45.1412,700——
2010-04-27$45.38$45.3837,700——
2010-04-26$46.99$46.9943,100——
2010-04-23$46.21$46.2138,100——
2010-04-22$45.77$45.7725,800——
2010-04-21$44.64$44.6442,600——
2010-04-20$43.10$43.1015,400——
2010-04-19$42.40$42.4038,400——
2010-04-16$42.79$42.7948,900——
2010-04-15$43.52$43.5225,400——
2010-04-14$42.94$42.9434,100——
2010-04-13$42.14$42.1411,500——
2010-04-12$41.99$41.9932,300——
2010-04-09$42.76$42.7633,100——
2010-04-08$43.97$43.9715,200——
2010-04-07$43.74$43.7447,500——
2010-04-06$44.17$44.1754,300——
2010-04-05$44.78$44.7857,600——
2010-04-01$42.94$42.9478,500——
2010-03-31$41.24$41.2446,800——
2010-03-30$42.26$42.2623,100——
2010-03-29$42.38$42.3823,500——
2010-03-26$42.05$42.0525,200——
2010-03-25$42.28$42.2893,900——
2010-03-24$41.94$41.9480,400——
2010-03-23$41.75$41.7536,700——
2010-03-22$42.35$42.3523,900——
2010-03-19$42.41$42.4149,000——
2010-03-18$43.39$43.3923,700——
2010-03-17$43.32$43.3237,300——
2010-03-16$43.05$43.0527,700——
2010-03-15$43.00$43.0039,800——
2010-03-12$43.61$43.6130,900——
2010-03-11$43.95$43.9529,000——
2010-03-10$43.95$43.9538,700——
2010-03-09$44.25$44.2577,400——
2010-03-08$44.31$44.3134,200——
2010-03-05$43.47$43.4744,600——
2010-03-04$43.09$43.0946,000——
2010-03-03$43.73$43.7364,000——
2010-03-02$44.54$44.5489,400——
2010-03-01$42.41$42.4173,300——
2010-02-26$40.17$40.1727,000——
2010-02-25$40.54$40.5430,600——
2010-02-24$41.32$41.3280,300——
2010-02-23$40.16$40.1623,800——
2010-02-22$40.15$40.1520,200——
2010-02-19$40.36$40.3622,700——
2010-02-18$40.53$40.5326,200——
2010-02-17$40.33$40.3324,700——
2010-02-16$40.37$40.3746,100——
2010-02-12$39.89$39.8933,400——
2010-02-11$40.19$40.1956,000——
2010-02-10$39.00$39.00123,400——
2010-02-09$40.90$40.9081,700——
2010-02-08$41.80$41.8057,300——
2010-02-05$42.79$42.7965,700——
2010-02-04$44.00$44.00110,800——
2010-02-03$45.49$45.49174,300——
2010-02-02$51.26$51.2691,200——
2010-02-01$53.18$53.18126,800——
2010-01-29$53.22$53.2266,600——
2010-01-28$53.12$53.12148,300——
2010-01-27$52.64$52.6485,100——
2010-01-26$49.47$49.4740,300——
2010-01-25$49.15$49.1537,500——
2010-01-22$49.08$49.0836,000——
2010-01-21$49.49$49.4983,400——
2010-01-20$49.00$49.0034,800——
2010-01-19$48.49$48.4941,300——
2010-01-15$47.42$47.4237,500——
2010-01-14$48.00$48.0039,500——
2010-01-13$46.88$46.8871,700——
2010-01-12$48.20$48.2050,900——
2010-01-11$47.96$47.96120,800——
2010-01-08$43.98$43.9815,500——
2010-01-07$43.98$43.9830,600——
2010-01-06$43.90$43.9018,200——
2010-01-05$43.80$43.8071,000——
2010-01-04$43.84$43.8462,600——