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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$346.14$346.1479,300——
2020-12-30$341.31$341.3169,000——
2020-12-29$333.94$333.9476,300——
2020-12-28$334.16$334.1688,600——
2020-12-24$329.00$329.0049,100——
2020-12-23$339.00$339.00113,700——
2020-12-22$328.74$328.7451,700——
2020-12-21$335.79$335.7967,300——
2020-12-18$332.20$332.20159,700——
2020-12-17$337.85$337.8590,500——
2020-12-16$339.22$339.2282,400——
2020-12-15$339.40$339.4060,400——
2020-12-14$330.40$330.4070,400——
2020-12-11$333.66$333.6694,200——
2020-12-10$335.85$335.8564,700——
2020-12-09$330.71$330.7197,300——
2020-12-08$333.57$333.57143,200——
2020-12-07$329.15$329.1579,200——
2020-12-04$332.12$332.12169,000——
2020-12-03$331.37$331.37176,400——
2020-12-02$325.73$325.73214,800——
2020-12-01$322.10$322.10388,400——
2020-11-30$298.48$298.48305,900——
2020-11-27$299.55$299.55106,800——
2020-11-25$298.34$298.34110,300——
2020-11-24$307.71$307.71330,400——
2020-11-23$288.29$288.29212,900——
2020-11-20$293.31$293.31208,900——
2020-11-19$307.60$307.60219,600——
2020-11-18$311.62$311.62219,100——
2020-11-17$314.18$314.18253,500——
2020-11-16$315.76$315.76158,500——
2020-11-13$313.28$313.28381,800——
2020-11-12$304.56$304.56205,500——
2020-11-11$314.91$314.91157,400——
2020-11-10$315.66$315.66168,500——
2020-11-09$317.10$317.10318,300——
2020-11-06$312.36$312.36275,800——
2020-11-05$311.11$311.11244,600——
2020-11-04$305.57$305.57350,200——
2020-11-03$301.70$301.70196,200——
2020-11-02$303.13$303.13339,900——
2020-10-30$298.12$298.12663,700——
2020-10-29$318.82$318.82409,400——
2020-10-28$313.36$313.36190,000——
2020-10-27$324.58$324.5890,300——
2020-10-26$334.54$334.54125,200——
2020-10-23$339.64$339.6465,300——
2020-10-22$336.15$336.1595,900——
2020-10-21$337.97$337.97147,300——
2020-10-20$340.03$340.03112,400——
2020-10-19$333.00$333.00231,400——
2020-10-16$333.62$333.62243,700——
2020-10-15$343.63$343.6389,200——
2020-10-14$346.72$346.7269,500——
2020-10-13$343.48$343.4873,600——
2020-10-12$345.59$345.5999,500——
2020-10-09$353.82$353.8270,900——
2020-10-08$356.44$356.44108,600——
2020-10-07$342.85$342.8594,200——
2020-10-06$334.91$334.91119,400——
2020-10-05$350.00$350.00119,800——
2020-10-02$353.93$353.93225,100——
2020-10-01$347.13$347.13191,500——
2020-09-30$338.64$338.64333,900——
2020-09-29$333.00$333.00289,300——
2020-09-28$321.00$321.00241,800——
2020-09-25$303.29$303.29102,800——
2020-09-24$297.84$297.84321,000——
2020-09-23$297.31$297.31117,000——
2020-09-22$306.43$306.43309,300——
2020-09-21$308.95$308.95264,100——
2020-09-18$319.64$319.64231,600——
2020-09-17$329.68$329.68129,300——
2020-09-16$339.53$339.53130,900——
2020-09-15$336.60$336.60131,500——
2020-09-14$343.56$343.56143,700——
2020-09-11$337.85$337.85117,500——
2020-09-10$343.70$343.70301,200——
2020-09-09$361.14$361.14200,600——
2020-09-08$362.37$362.37320,300——
2020-09-04$375.55$375.55149,700——
2020-09-03$373.95$373.95256,500——
2020-09-02$385.70$385.70211,900——
2020-09-01$374.07$374.07625,000——
2020-08-31$386.80$386.80601,100——
2020-08-28$459.43$459.4355,300——
2020-08-27$462.26$462.26103,700——
2020-08-26$461.56$461.56101,400——
2020-08-25$470.00$470.0061,200——
2020-08-24$476.67$476.6759,400——
2020-08-21$463.71$463.7155,000——
2020-08-20$460.62$460.6268,500——
2020-08-19$465.28$465.2889,700——
2020-08-18$468.39$468.39155,300——
2020-08-17$476.78$476.78109,200——
2020-08-14$485.53$485.53233,300——
2020-08-13$495.83$495.83135,400——
2020-08-12$515.57$515.5779,400——
2020-08-11$518.81$518.81111,700——
2020-08-10$524.41$524.41129,900——
2020-08-07$513.61$513.61142,400——
2020-08-06$514.13$514.13154,500——
2020-08-05$496.00$496.00100,600——
2020-08-04$475.01$475.0173,700——
2020-08-03$478.00$478.00195,200——
2020-07-31$467.94$467.94254,000——
2020-07-30$484.00$484.00159,400——
2020-07-29$479.50$479.50186,800——
2020-07-28$463.77$463.7797,900——
2020-07-27$456.70$456.7055,900——
2020-07-24$455.31$455.3155,200——
2020-07-23$460.42$460.42112,200——
2020-07-22$451.18$451.18126,100——
2020-07-21$441.85$441.8564,300——
2020-07-20$436.00$436.0069,000——
2020-07-17$433.26$433.26114,800——
2020-07-16$447.55$447.5586,400——
2020-07-15$449.19$449.19161,800——
2020-07-14$430.06$430.0699,900——
2020-07-13$429.16$429.1683,400——
2020-07-10$427.28$427.28112,000——
2020-07-09$417.28$417.28122,000——
2020-07-08$435.79$435.79129,000——
2020-07-07$426.22$426.22112,700——
2020-07-06$432.89$432.89141,100——
2020-07-02$421.81$421.81135,900——
2020-07-01$420.40$420.40142,200——
2020-06-30$419.01$419.01327,200——
2020-06-29$420.16$420.16291,500——
2020-06-26$411.10$411.10299,900——
2020-06-25$422.38$422.38164,900——
2020-06-24$412.50$412.50133,300——
2020-06-23$427.81$427.81125,100——
2020-06-22$426.97$426.97116,700——
2020-06-19$420.87$420.87257,700——
2020-06-18$430.00$430.00154,300——
2020-06-17$434.54$434.54172,400——
2020-06-16$440.19$440.19208,600——
2020-06-15$435.09$435.09271,500——
2020-06-12$438.60$438.60117,500——
2020-06-11$420.77$420.77281,300——
2020-06-10$445.47$445.47199,500——
2020-06-09$477.07$477.07309,500——
2020-06-08$489.64$489.64210,700——
2020-06-05$483.26$483.26571,300——
2020-06-04$447.97$447.97333,500——
2020-06-03$416.53$416.53223,300——
2020-06-02$388.96$388.96314,900——
2020-06-01$393.63$393.63344,200——
2020-05-29$369.82$369.82237,400——
2020-05-28$367.38$367.38598,600——
2020-05-27$377.66$377.66375,400——
2020-05-26$352.96$352.96528,700——
2020-05-22$334.84$334.84170,200——
2020-05-21$340.20$340.20291,600——
2020-05-20$348.15$348.15218,100——
2020-05-19$343.36$343.36197,600——
2020-05-18$343.97$343.97225,200——
2020-05-15$313.87$313.8799,900——
2020-05-14$316.08$316.08237,100——
2020-05-13$303.83$303.83248,400——
2020-05-12$312.69$312.69174,600——
2020-05-11$325.29$325.29183,500——
2020-05-08$332.91$332.91262,000——
2020-05-07$314.80$314.80220,400——
2020-05-06$301.01$301.01266,500——
2020-05-05$305.98$305.98234,600——
2020-05-04$305.84$305.84231,500——
2020-05-01$301.80$301.80208,900——
2020-04-30$311.57$311.57327,700——
2020-04-29$335.23$335.23344,100——
2020-04-28$295.91$295.91247,000——
2020-04-27$291.56$291.56307,500——
2020-04-24$271.78$271.78287,200——
2020-04-23$265.87$265.87381,200——
2020-04-22$254.51$254.51431,000——
2020-04-21$254.00$254.00626,300——
2020-04-20$294.71$294.71267,200——
2020-04-17$299.36$299.36249,600——
2020-04-16$285.24$285.24393,600——
2020-04-15$278.17$278.17441,400——
2020-04-14$293.13$293.13392,200——
2020-04-13$291.73$291.73329,200——
2020-04-09$317.17$317.17589,100——
2020-04-08$272.02$272.02317,000——
2020-04-07$261.12$261.12293,000——
2020-04-06$252.21$252.21416,000——
2020-04-03$215.83$215.83356,700——
2020-04-02$236.75$236.75288,300——
2020-04-01$237.99$237.99472,800——
2020-03-31$255.69$255.69287,000——
2020-03-30$269.38$269.38235,200——
2020-03-27$285.30$285.30367,300——
2020-03-26$301.79$301.79358,600——
2020-03-25$280.71$280.711,013,900——
2020-03-24$260.25$260.25347,800——
2020-03-23$234.35$234.35729,000——
2020-03-20$258.38$258.38566,900——
2020-03-19$286.23$286.23473,700——
2020-03-18$295.26$295.26379,000——
2020-03-17$294.19$294.19467,300——
2020-03-16$325.96$325.96298,800——
2020-03-13$391.97$391.97283,600——
2020-03-12$368.42$368.42366,500——
2020-03-11$409.93$409.93279,100——
2020-03-10$435.13$435.13271,000——
2020-03-09$412.20$412.20190,300——
2020-03-06$422.34$422.34170,000——
2020-03-05$430.17$430.17168,400——
2020-03-04$434.25$434.25178,100——
2020-03-03$421.17$421.17271,900——
2020-03-02$397.77$397.77252,100——
2020-02-28$403.20$403.20247,100——
2020-02-27$407.19$407.19186,300——
2020-02-26$410.00$410.0096,500——
2020-02-25$407.61$407.61150,700——
2020-02-24$424.26$424.26155,300——
2020-02-21$434.60$434.6098,600——
2020-02-20$434.77$434.7765,300——
2020-02-19$434.50$434.5078,000——
2020-02-18$435.53$435.5369,000——
2020-02-14$437.01$437.0153,900——
2020-02-13$434.01$434.0163,700——
2020-02-12$433.18$433.18143,500——
2020-02-11$435.24$435.2480,700——
2020-02-10$437.54$437.5473,900——
2020-02-07$446.75$446.7577,700——
2020-02-06$448.72$448.72143,600——
2020-02-05$434.95$434.95107,600——
2020-02-04$432.28$432.28240,100——
2020-02-03$434.75$434.75331,800——
2020-01-31$428.98$428.98608,200——
2020-01-30$466.84$466.84100,200——
2020-01-29$461.53$461.53139,100——
2020-01-28$457.71$457.7145,800——
2020-01-27$453.88$453.88108,400——
2020-01-24$457.65$457.65104,600——
2020-01-23$459.59$459.59112,100——
2020-01-22$455.40$455.4096,200——
2020-01-21$452.78$452.7898,300——
2020-01-17$450.78$450.7886,100——
2020-01-16$447.87$447.8764,200——
2020-01-15$444.65$444.6588,000——
2020-01-14$445.60$445.60124,300——
2020-01-13$441.42$441.42108,500——
2020-01-10$435.63$435.63171,500——
2020-01-09$432.86$432.86124,100——
2020-01-08$433.21$433.2195,200——
2020-01-07$431.02$431.02126,300——
2020-01-06$437.02$437.02173,300——
2020-01-03$435.86$435.86142,600——
2020-01-02$442.77$442.77171,300——