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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$101.68$101.6868,700——
2012-12-28$99.64$99.6427,600——
2012-12-27$98.58$98.5834,600——
2012-12-26$99.01$99.0176,200——
2012-12-24$99.23$99.2313,300——
2012-12-21$98.59$98.5976,000——
2012-12-20$97.57$97.5721,900——
2012-12-19$96.63$96.6329,300——
2012-12-18$94.58$94.5864,400——
2012-12-17$95.31$95.3124,800——
2012-12-14$94.67$94.6728,400——
2012-12-13$93.25$93.2542,600——
2012-12-12$93.11$93.1141,900——
2012-12-11$92.80$92.8032,200——
2012-12-10$92.36$92.3630,500——
2012-12-07$91.25$91.2515,300——
2012-12-06$91.01$91.0113,000——
2012-12-05$91.76$91.7618,600——
2012-12-04$91.54$91.5424,100——
2012-12-03$89.78$89.7822,600——
2012-11-30$92.26$92.2649,300——
2012-11-29$92.96$92.9641,100——
2012-11-28$91.09$91.0923,200——
2012-11-27$89.45$89.4521,600——
2012-11-26$89.81$89.8125,300——
2012-11-23$89.08$89.0814,300——
2012-11-21$85.80$85.80175,500——
2012-11-20$85.45$85.4528,400——
2012-11-19$85.52$85.5229,100——
2012-11-16$86.00$86.0038,400——
2012-11-15$84.40$84.4032,900——
2012-11-14$84.14$84.1451,900——
2012-11-13$85.48$85.4828,500——
2012-11-12$85.11$85.1131,500——
2012-11-09$85.04$85.0424,800——
2012-11-08$85.05$85.0529,200——
2012-11-07$82.72$82.7240,400——
2012-11-06$86.30$86.3045,500——
2012-11-05$82.30$82.3030,600——
2012-11-02$81.58$81.5856,000——
2012-11-01$83.28$83.2856,300——
2012-10-31$81.65$81.6538,500——
2012-10-26$82.69$82.6931,900——
2012-10-25$83.03$83.0315,500——
2012-10-24$82.47$82.4736,300——
2012-10-23$83.95$83.9515,900——
2012-10-22$84.50$84.5014,900——
2012-10-19$84.42$84.4219,900——
2012-10-18$85.62$85.6221,600——
2012-10-17$87.05$87.0525,500——
2012-10-16$87.12$87.1230,200——
2012-10-15$87.78$87.7854,000——
2012-10-12$86.69$86.6924,000——
2012-10-11$84.10$84.1033,800——
2012-10-10$84.20$84.2037,900——
2012-10-09$84.77$84.7715,300——
2012-10-08$85.24$85.2411,700——
2012-10-05$85.51$85.5138,700——
2012-10-04$86.32$86.3218,700——
2012-10-03$85.58$85.5825,800——
2012-10-02$85.33$85.3323,100——
2012-10-01$85.93$85.9324,800——
2012-09-28$85.51$85.5113,700——
2012-09-27$87.00$87.0022,000——
2012-09-26$86.72$86.7224,600——
2012-09-25$87.57$87.5741,100——
2012-09-24$89.08$89.0827,100——
2012-09-21$89.99$89.99103,800——
2012-09-20$89.29$89.2920,200——
2012-09-19$89.47$89.4764,700——
2012-09-18$90.05$90.0532,600——
2012-09-17$90.26$90.2645,200——
2012-09-14$90.45$90.4542,400——
2012-09-13$90.61$90.6137,600——
2012-09-12$90.56$90.5613,100——
2012-09-11$90.61$90.6121,400——
2012-09-10$91.10$91.1034,800——
2012-09-07$90.00$90.0086,400——
2012-09-06$91.09$91.09208,200——
2012-09-05$99.48$99.4830,900——
2012-09-04$101.33$101.3341,000——
2012-08-31$98.46$98.4616,100——
2012-08-30$98.05$98.058,800——
2012-08-29$99.00$99.0013,000——
2012-08-28$98.06$98.0611,100——
2012-08-27$97.57$97.578,500——
2012-08-24$96.70$96.708,200——
2012-08-23$96.29$96.2911,200——
2012-08-22$97.24$97.2411,100——
2012-08-21$97.35$97.3512,800——
2012-08-20$99.48$99.4810,200——
2012-08-17$100.29$100.2910,600——
2012-08-16$100.78$100.7822,300——
2012-08-15$99.56$99.565,900——
2012-08-14$99.72$99.725,900——
2012-08-13$100.70$100.7011,800——
2012-08-10$102.33$102.3313,900——
2012-08-09$100.69$100.6922,200——
2012-08-08$102.24$102.2452,100——
2012-08-07$101.25$101.2532,000——
2012-08-06$101.40$101.4047,400——
2012-08-03$100.98$100.9833,600——
2012-08-02$97.60$97.6028,400——
2012-08-01$96.93$96.9332,500——
2012-07-31$95.86$95.8612,300——
2012-07-30$97.15$97.1524,900——
2012-07-27$96.86$96.8634,500——
2012-07-26$94.56$94.5614,800——
2012-07-25$94.39$94.3915,000——
2012-07-24$94.69$94.6921,600——
2012-07-23$94.96$94.9612,300——
2012-07-20$97.37$97.3716,200——
2012-07-19$98.27$98.2721,600——
2012-07-18$98.46$98.4622,200——
2012-07-17$97.48$97.4842,400——
2012-07-16$94.20$94.2011,800——
2012-07-13$94.99$94.9980,700——
2012-07-12$92.16$92.1630,700——
2012-07-11$92.05$92.0532,900——
2012-07-10$92.33$92.3341,600——
2012-07-09$93.10$93.1011,500——
2012-07-06$91.95$91.9516,400——
2012-07-05$94.00$94.0013,900——
2012-07-03$93.41$93.4124,800——
2012-07-02$92.69$92.6961,000——
2012-06-29$84.43$84.4325,600——
2012-06-28$82.99$82.9922,200——
2012-06-27$82.91$82.9131,600——
2012-06-26$83.32$83.3218,600——
2012-06-25$83.44$83.4416,800——
2012-06-22$84.02$84.02173,400——
2012-06-21$83.61$83.6121,800——
2012-06-20$84.89$84.896,100——
2012-06-19$86.00$86.0027,200——
2012-06-18$84.70$84.7032,500——
2012-06-15$86.16$86.1652,900——
2012-06-14$86.04$86.0451,800——
2012-06-13$85.70$85.7051,300——
2012-06-12$85.82$85.8241,800——
2012-06-11$83.69$83.6992,000——
2012-06-08$84.85$84.85114,600——
2012-06-07$85.02$85.02117,700——
2012-06-06$84.62$84.6234,000——
2012-06-05$81.92$81.9238,900——
2012-06-04$80.12$80.1233,800——
2012-06-01$81.05$81.0541,300——
2012-05-31$84.74$84.7431,800——
2012-05-30$84.45$84.4533,800——
2012-05-29$86.34$86.3423,800——
2012-05-25$87.78$87.789,200——
2012-05-24$89.06$89.0625,600——
2012-05-23$88.05$88.0517,000——
2012-05-22$86.30$86.3015,000——
2012-05-21$86.72$86.7227,200——
2012-05-18$86.09$86.0932,400——
2012-05-17$84.68$84.6819,800——
2012-05-16$86.76$86.7614,400——
2012-05-15$86.14$86.1441,000——
2012-05-14$84.86$84.8621,500——
2012-05-11$87.99$87.9932,000——
2012-05-10$85.61$85.6129,000——
2012-05-09$87.70$87.7015,000——
2012-05-08$88.36$88.3634,600——
2012-05-07$86.79$86.7957,000——
2012-05-04$84.77$84.77105,200——
2012-05-03$87.86$87.8629,000——
2012-05-02$93.52$93.5214,100——
2012-05-01$94.75$94.7512,000——
2012-04-30$94.03$94.0310,000——
2012-04-27$95.95$95.958,800——
2012-04-26$95.62$95.6214,400——
2012-04-25$94.71$94.719,900——
2012-04-24$93.83$93.8312,900——
2012-04-23$92.23$92.2321,000——
2012-04-20$93.98$93.9824,400——
2012-04-19$91.99$91.9914,400——
2012-04-18$93.72$93.7210,800——
2012-04-17$94.29$94.2940,500——
2012-04-16$95.11$95.1122,400——
2012-04-13$92.01$92.0118,700——
2012-04-12$94.22$94.2225,600——
2012-04-11$95.47$95.4723,300——
2012-04-10$93.91$93.9162,100——
2012-04-09$95.64$95.6428,700——
2012-04-05$99.07$99.0711,600——
2012-04-04$97.76$97.7634,000——
2012-04-03$98.78$98.7816,300——
2012-04-02$100.54$100.5435,400——
2012-03-30$101.01$101.0135,200——
2012-03-29$100.63$100.6331,900——
2012-03-28$101.78$101.7843,600——
2012-03-27$102.51$102.5164,800——
2012-03-26$106.50$106.5066,100——
2012-03-23$104.68$104.6824,800——
2012-03-22$102.22$102.2267,700——
2012-03-21$102.73$102.7340,200——
2012-03-20$101.52$101.5235,700——
2012-03-19$101.50$101.5031,500——
2012-03-16$99.50$99.5027,800——
2012-03-15$99.71$99.7119,900——
2012-03-14$97.72$97.7217,900——
2012-03-13$99.87$99.8784,500——
2012-03-12$97.95$97.9529,300——
2012-03-09$98.16$98.1648,900——
2012-03-08$95.45$95.4523,800——
2012-03-07$93.57$93.5714,100——
2012-03-06$92.41$92.4124,800——
2012-03-05$95.09$95.0932,600——
2012-03-02$91.81$91.8136,100——
2012-03-01$95.37$95.3721,500——
2012-02-29$96.26$96.2627,200——
2012-02-28$97.17$97.1740,800——
2012-02-27$98.65$98.6522,600——
2012-02-24$98.69$98.6915,100——
2012-02-23$98.62$98.6265,900——
2012-02-22$97.45$97.4528,600——
2012-02-21$95.80$95.8021,700——
2012-02-17$95.30$95.3016,300——
2012-02-16$96.40$96.4016,800——
2012-02-15$92.99$92.9915,200——
2012-02-14$94.49$94.4915,600——
2012-02-13$94.89$94.8915,200——
2012-02-10$92.67$92.6729,200——
2012-02-09$94.37$94.3716,300——
2012-02-08$94.26$94.2614,200——
2012-02-07$93.05$93.0531,700——
2012-02-06$91.42$91.4228,800——
2012-02-03$92.58$92.5845,600——
2012-02-02$85.28$85.2825,200——
2012-02-01$87.31$87.3131,000——
2012-01-31$84.42$84.4223,900——
2012-01-30$82.94$82.9425,400——
2012-01-27$83.12$83.1217,500——
2012-01-26$81.82$81.8220,300——
2012-01-25$81.79$81.7921,900——
2012-01-24$81.62$81.6221,400——
2012-01-23$82.11$82.1121,600——
2012-01-20$83.19$83.1914,100——
2012-01-19$82.50$82.5053,700——
2012-01-18$81.60$81.6022,300——
2012-01-17$80.31$80.3142,400——
2012-01-13$80.40$80.4016,700——
2012-01-12$80.77$80.7728,900——
2012-01-11$80.21$80.219,700——
2012-01-10$81.02$81.0226,500——
2012-01-09$78.91$78.9127,200——
2012-01-06$78.50$78.5024,100——
2012-01-05$78.94$78.9421,100——
2012-01-04$78.47$78.4724,200——
2012-01-03$81.46$81.4634,600——