NYSE:CAPL | Historical Stock Price | CrossAmerica Partners LP

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
2012-10-25 to 2026-09-09
Data captured

Stock Price Chart

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

$8.26$13.48$22.00$35.91$58.61$95.682012-10-252026-08-27

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$18.05$34.6626,000——
2019-12-30$18.00$34.5630,200——
2019-12-27$18.14$34.8319,700——
2019-12-26$18.26$35.0651,900——
2019-12-24$18.17$34.8915,100——
2019-12-23$18.15$34.8545,700——
2019-12-20$18.07$34.6949,000——
2019-12-19$17.80$34.1856,100——
2019-12-18$17.78$34.1414,100——
2019-12-17$17.57$33.7317,700——
2019-12-16$17.77$34.1248,800——
2019-12-13$17.50$33.6033,800——
2019-12-12$17.13$32.8954,000——
2019-12-11$17.43$33.4727,200——
2019-12-10$17.81$34.2086,500——
2019-12-09$17.82$34.21101,500——
2019-12-06$17.86$34.29208,600——
2019-12-05$17.72$34.0236,400——
2019-12-04$17.67$33.9362,600——
2019-12-03$17.56$33.7278,000——
2019-12-02$17.95$34.46140,500——
2019-11-29$18.28$35.1063,100——
2019-11-27$18.00$34.5672,900——
2019-11-26$18.29$35.1230,400——
2019-11-25$18.61$35.73157,900——
2019-11-22$18.59$35.69285,800——
2019-11-21$17.97$34.5052,900——
2019-11-20$17.51$33.62178,800——
2019-11-19$17.38$33.3751,700——
2019-11-18$17.25$33.1248,400——
2019-11-15$17.77$34.1228,700——
2019-11-14$17.71$34.0086,400——
2019-11-13$17.64$33.8735,400——
2019-11-12$17.84$34.2550,700——
2019-11-11$17.41$33.4348,200——
2019-11-08$16.98$32.6059,200——
2019-11-07$17.59$33.7716,000——
2019-11-06$17.80$34.1827,200——
2019-11-05$17.96$34.4838,600——
2019-11-04$18.34$35.2139,700——
2019-11-01$18.61$34.7266,700——
2019-10-31$18.76$35.0041,100——
2019-10-30$18.55$34.6140,100——
2019-10-29$18.65$34.8044,700——
2019-10-28$18.20$33.9655,500——
2019-10-25$18.00$33.5929,800——
2019-10-24$17.69$33.0117,700——
2019-10-23$17.68$32.9912,400——
2019-10-22$17.55$32.759,600——
2019-10-21$17.49$32.6326,400——
2019-10-18$17.68$32.9919,300——
2019-10-17$17.46$32.5828,700——
2019-10-16$17.77$33.166,100——
2019-10-15$17.81$33.2320,900——
2019-10-14$17.38$32.4311,000——
2019-10-11$17.40$32.4738,800——
2019-10-10$17.39$32.4511,800——
2019-10-09$17.25$32.1918,100——
2019-10-08$17.29$32.2623,800——
2019-10-07$17.22$32.1321,100——
2019-10-04$17.34$32.353,700——
2019-10-03$17.22$32.1360,200——
2019-10-02$17.55$32.7554,500——
2019-10-01$17.21$32.119,700——
2019-09-30$17.06$31.8327,400——
2019-09-27$17.24$32.1725,700——
2019-09-26$16.89$31.5113,300——
2019-09-25$16.97$31.667,900——
2019-09-24$16.96$31.648,700——
2019-09-23$16.87$31.4818,600——
2019-09-20$16.69$31.1437,800——
2019-09-19$16.75$31.2529,200——
2019-09-18$17.18$32.0649,200——
2019-09-17$17.21$32.1120,900——
2019-09-16$17.30$32.2823,100——
2019-09-13$17.38$32.4316,900——
2019-09-12$17.25$32.1928,800——
2019-09-11$17.27$32.2217,700——
2019-09-10$17.15$32.0059,800——
2019-09-09$17.37$32.4124,200——
2019-09-06$17.19$32.0718,800——
2019-09-05$17.05$31.8124,000——
2019-09-04$17.32$32.3215,900——
2019-09-03$17.42$32.5026,200——
2019-08-30$17.18$32.0634,600——
2019-08-29$17.37$32.4135,000——
2019-08-28$17.24$32.1727,600——
2019-08-27$17.20$32.0911,400——
2019-08-26$17.00$31.7214,900——
2019-08-23$17.55$32.7570,900——
2019-08-22$17.14$31.9836,200——
2019-08-21$17.16$32.0219,700——
2019-08-20$16.96$31.6418,400——
2019-08-19$16.92$31.5722,900——
2019-08-16$16.91$31.5536,900——
2019-08-15$16.73$31.2232,000——
2019-08-14$16.90$31.5337,400——
2019-08-13$17.06$31.8338,600——
2019-08-12$17.17$32.0427,300——
2019-08-09$16.82$31.3832,900——
2019-08-08$16.88$31.5033,300——
2019-08-07$16.74$31.2348,100——
2019-08-06$16.44$30.6780,600——
2019-08-05$16.28$30.3886,300——
2019-08-02$16.52$30.8234,200——
2019-08-01$16.74$31.2332,400——
2019-07-31$16.80$31.3523,300——
2019-07-30$16.53$30.8428,700——
2019-07-29$16.68$31.1285,700——
2019-07-26$17.60$31.86137,700——
2019-07-25$17.33$31.3748,400——
2019-07-24$17.25$31.2345,000——
2019-07-23$17.14$31.0344,200——
2019-07-22$17.13$31.0124,000——
2019-07-19$16.97$30.7221,500——
2019-07-18$16.73$30.2821,500——
2019-07-17$16.60$30.0544,600——
2019-07-16$17.12$30.99114,600——
2019-07-15$16.87$30.5425,100——
2019-07-12$16.72$30.2713,700——
2019-07-11$16.47$29.8152,300——
2019-07-10$16.65$30.147,400——
2019-07-09$16.30$29.5132,100——
2019-07-08$16.29$29.4912,900——
2019-07-05$16.37$29.6345,600——
2019-07-03$15.98$28.9313,100——
2019-07-02$16.01$28.9818,300——
2019-07-01$15.82$28.6412,000——
2019-06-28$16.05$29.0553,600——
2019-06-27$15.70$28.4230,300——
2019-06-26$15.64$28.3149,500——
2019-06-25$15.68$28.3818,000——
2019-06-24$15.86$28.7113,800——
2019-06-21$16.22$29.3626,600——
2019-06-20$16.01$28.9825,200——
2019-06-19$16.09$29.1325,100——
2019-06-18$16.05$29.0535,400——
2019-06-17$15.95$28.8749,200——
2019-06-14$16.02$29.00122,900——
2019-06-13$16.10$29.14209,800——
2019-06-12$15.80$28.6053,400——
2019-06-11$16.05$29.0522,700——
2019-06-10$16.06$29.0745,700——
2019-06-07$16.07$29.0963,100——
2019-06-06$16.23$29.38469,200——
2019-06-05$15.95$28.87188,400——
2019-06-04$16.00$28.9688,700——
2019-06-03$15.93$28.8489,700——
2019-05-31$16.06$29.07449,600——
2019-05-30$16.94$30.66424,800——
2019-05-29$15.61$28.26171,200——
2019-05-28$15.55$28.15118,100——
2019-05-24$15.56$28.17179,200——
2019-05-23$15.24$27.59117,500——
2019-05-22$15.24$27.5948,600——
2019-05-21$15.16$27.4432,400——
2019-05-20$15.10$27.3333,800——
2019-05-17$15.13$27.3945,500——
2019-05-16$15.23$27.5753,200——
2019-05-15$15.30$27.7033,900——
2019-05-14$15.47$28.0099,400——
2019-05-13$15.27$27.6498,200——
2019-05-10$15.65$28.3385,700——
2019-05-09$15.67$28.3788,100——
2019-05-08$15.60$28.2486,300——
2019-05-07$15.60$28.24291,900——
2019-05-06$17.00$30.7799,800——
2019-05-03$17.26$31.24116,600——
2019-05-02$18.17$31.94151,600——
2019-05-01$18.53$32.57166,700——
2019-04-30$18.54$32.5978,600——
2019-04-29$18.47$32.4750,600——
2019-04-26$18.50$32.5241,900——
2019-04-25$18.40$32.3593,300——
2019-04-24$18.30$32.1769,100——
2019-04-23$18.47$32.47231,600——
2019-04-22$18.43$32.4082,100——
2019-04-18$18.34$32.2454,900——
2019-04-17$18.41$32.3624,900——
2019-04-16$18.40$32.35115,200——
2019-04-15$18.46$32.4586,100——
2019-04-12$18.53$32.57102,600——
2019-04-11$18.60$32.7041,800——
2019-04-10$18.74$32.94126,700——
2019-04-09$18.76$32.98107,000——
2019-04-08$18.98$33.36213,900——
2019-04-05$18.87$33.17243,500——
2019-04-04$18.62$32.73211,800——
2019-04-03$18.43$32.4091,400——
2019-04-02$18.45$32.43218,600——
2019-04-01$18.40$32.3584,200——
2019-03-29$18.26$32.10205,800——
2019-03-28$18.15$31.91147,600——
2019-03-27$18.14$31.89125,500——
2019-03-26$18.15$31.91152,100——
2019-03-25$18.03$31.69180,300——
2019-03-22$17.91$31.48159,000——
2019-03-21$18.11$31.84178,800——
2019-03-20$18.08$31.7871,900——
2019-03-19$18.04$31.7153,900——
2019-03-18$17.89$31.4586,500——
2019-03-15$17.68$31.08132,800——
2019-03-14$17.72$31.15113,000——
2019-03-13$17.81$31.3158,300——
2019-03-12$17.41$30.60112,000——
2019-03-11$17.13$30.1194,700——
2019-03-08$17.30$30.4183,300——
2019-03-07$17.70$31.1156,700——
2019-03-06$17.90$31.4761,900——
2019-03-05$17.96$31.57118,300——
2019-03-04$17.97$31.5954,400——
2019-03-01$17.91$31.4865,100——
2019-02-28$17.65$31.0355,400——
2019-02-27$17.61$30.96137,400——
2019-02-26$17.37$30.53201,400——
2019-02-25$17.16$30.1741,500——
2019-02-22$17.14$30.1333,800——
2019-02-21$17.18$30.2056,500——
2019-02-20$17.23$30.29202,600——
2019-02-19$17.22$30.27261,600——
2019-02-15$17.04$29.9559,300——
2019-02-14$16.91$29.7334,300——
2019-02-13$16.85$29.6229,500——
2019-02-12$16.70$29.3632,000——
2019-02-11$16.50$29.0155,400——
2019-02-08$16.66$29.2967,700——
2019-02-07$17.35$29.5887,600——
2019-02-06$17.63$30.05111,600——
2019-02-05$17.75$30.2695,200——
2019-02-04$17.60$30.00115,200——
2019-02-01$17.55$29.92277,300——
2019-01-31$17.40$29.66113,700——
2019-01-30$17.58$29.97107,000——
2019-01-29$17.33$29.5424,800——
2019-01-28$17.43$29.7156,800——
2019-01-25$17.04$29.0584,500——
2019-01-24$16.53$28.1842,800——
2019-01-23$16.65$28.38109,100——
2019-01-22$16.53$28.1874,200——
2019-01-18$16.80$28.6425,500——
2019-01-17$16.51$28.1429,200——
2019-01-16$16.30$27.7925,400——
2019-01-15$16.55$28.2142,100——
2019-01-14$16.09$27.4329,500——
2019-01-11$16.37$27.9144,900——
2019-01-10$16.44$28.0359,900——
2019-01-09$16.75$28.5530,300——
2019-01-08$16.80$28.6459,400——
2019-01-07$16.34$27.8577,500——
2019-01-04$15.85$27.02111,200——
2019-01-03$15.27$26.0370,300——
2019-01-02$14.73$25.1137,000——