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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.17$37.7834,600——
2020-12-30$17.13$37.6928,100——
2020-12-29$17.17$37.7843,100——
2020-12-28$16.99$37.3841,200——
2020-12-24$17.12$37.6714,100——
2020-12-23$17.16$37.7625,200——
2020-12-22$17.20$37.8526,900——
2020-12-21$17.21$37.8779,800——
2020-12-18$17.55$38.62289,300——
2020-12-17$17.44$38.37115,200——
2020-12-16$17.40$38.2985,500——
2020-12-15$17.60$38.73104,000——
2020-12-14$17.55$38.62123,300——
2020-12-11$17.01$37.4328,400——
2020-12-10$17.04$37.4961,100——
2020-12-09$17.30$38.0718,300——
2020-12-08$16.96$37.3247,400——
2020-12-07$17.20$37.8523,300——
2020-12-04$16.80$36.9756,900——
2020-12-03$17.00$37.4135,400——
2020-12-02$17.06$37.5448,000——
2020-12-01$17.15$37.7455,500——
2020-11-30$17.14$37.7162,400——
2020-11-27$17.65$38.8426,600——
2020-11-25$17.40$38.2930,500——
2020-11-24$17.54$38.5939,600——
2020-11-23$17.18$37.8062,100——
2020-11-20$16.59$36.5017,100——
2020-11-19$16.62$36.577,900——
2020-11-18$16.42$36.1355,400——
2020-11-17$16.81$36.9932,100——
2020-11-16$16.53$36.3760,300——
2020-11-13$15.92$35.0339,900——
2020-11-12$15.42$33.9343,900——
2020-11-11$15.58$34.2845,300——
2020-11-10$15.83$34.8367,700——
2020-11-09$14.86$32.7067,200——
2020-11-06$14.34$31.5555,800——
2020-11-05$14.51$31.9354,900——
2020-11-04$14.30$31.4759,300——
2020-11-03$14.00$30.8175,200——
2020-11-02$13.80$30.3770,100——
2020-10-30$14.54$30.8488,300——
2020-10-29$14.80$31.3947,900——
2020-10-28$14.66$31.0954,500——
2020-10-27$15.26$32.3732,400——
2020-10-26$15.09$32.0026,700——
2020-10-23$15.45$32.7743,200——
2020-10-22$15.16$32.1521,900——
2020-10-21$15.25$32.3436,200——
2020-10-20$14.87$31.5431,100——
2020-10-19$14.60$30.9785,500——
2020-10-16$13.97$29.63163,400——
2020-10-15$15.48$32.8323,900——
2020-10-14$15.65$33.1918,000——
2020-10-13$15.20$32.2410,900——
2020-10-12$15.30$32.4542,000——
2020-10-09$14.86$31.5223,800——
2020-10-08$15.05$31.9216,000——
2020-10-07$14.95$31.7148,300——
2020-10-06$15.18$32.2021,400——
2020-10-05$15.58$33.0415,200——
2020-10-02$15.20$32.2416,200——
2020-10-01$14.90$31.6018,600——
2020-09-30$14.87$31.5440,600——
2020-09-29$15.17$32.1748,400——
2020-09-28$14.99$31.7930,400——
2020-09-25$15.23$32.3019,000——
2020-09-24$15.12$32.0741,100——
2020-09-23$15.82$33.5558,200——
2020-09-22$15.40$32.6620,500——
2020-09-21$15.60$33.0931,700——
2020-09-18$15.94$33.8154,500——
2020-09-17$15.95$33.8318,400——
2020-09-16$15.86$33.6424,800——
2020-09-15$16.08$34.1017,000——
2020-09-14$15.87$33.6628,600——
2020-09-11$15.39$32.6420,800——
2020-09-10$14.93$31.6741,000——
2020-09-09$15.34$32.5383,500——
2020-09-08$15.86$33.6433,500——
2020-09-04$15.44$32.7539,600——
2020-09-03$15.81$33.5337,600——
2020-09-02$15.79$33.4918,700——
2020-09-01$15.64$33.1729,000——
2020-08-31$16.20$34.3639,200——
2020-08-28$15.59$33.0766,800——
2020-08-27$15.62$33.1347,700——
2020-08-26$15.59$33.0727,500——
2020-08-25$16.22$34.4018,500——
2020-08-24$16.23$34.4237,400——
2020-08-21$15.91$33.7429,200——
2020-08-20$15.84$33.6053,700——
2020-08-19$16.55$35.1043,200——
2020-08-18$16.47$34.9319,800——
2020-08-17$16.50$35.0035,900——
2020-08-14$16.07$34.0824,500——
2020-08-13$15.42$32.7035,900——
2020-08-12$16.07$34.0839,300——
2020-08-11$15.91$33.7487,300——
2020-08-10$15.41$32.6849,000——
2020-08-07$15.15$32.1369,200——
2020-08-06$14.06$29.8232,400——
2020-08-05$14.12$29.9563,100——
2020-08-04$13.96$29.6173,600——
2020-08-03$14.12$29.9546,000——
2020-07-31$14.88$30.4569,600——
2020-07-30$14.85$30.38112,200——
2020-07-29$13.93$28.50127,800——
2020-07-28$13.50$27.6297,400——
2020-07-27$13.52$27.6649,300——
2020-07-24$13.51$27.64159,500——
2020-07-23$13.31$27.2361,700——
2020-07-22$13.41$27.4430,600——
2020-07-21$13.51$27.6427,900——
2020-07-20$12.88$26.3525,800——
2020-07-17$12.74$26.0725,200——
2020-07-16$12.54$25.6626,400——
2020-07-15$12.33$25.2343,100——
2020-07-14$12.24$25.0438,500——
2020-07-13$12.34$25.2562,100——
2020-07-10$12.50$25.5837,900——
2020-07-09$12.49$25.5625,200——
2020-07-08$13.04$26.6819,200——
2020-07-07$13.27$27.1515,900——
2020-07-06$13.32$27.2543,200——
2020-07-02$13.68$27.9927,100——
2020-07-01$13.86$28.3612,500——
2020-06-30$13.46$27.5433,700——
2020-06-29$13.59$27.8130,200——
2020-06-26$13.55$27.7268,800——
2020-06-25$14.50$29.6724,800——
2020-06-24$14.80$30.2843,000——
2020-06-23$15.40$31.5131,800——
2020-06-22$15.60$31.9236,400——
2020-06-19$15.99$32.7255,500——
2020-06-18$15.04$30.7728,300——
2020-06-17$14.70$30.0817,600——
2020-06-16$14.70$30.0823,000——
2020-06-15$14.65$29.9830,700——
2020-06-12$14.48$29.6313,200——
2020-06-11$14.02$28.6946,800——
2020-06-10$15.60$31.9233,900——
2020-06-09$15.76$32.2518,900——
2020-06-08$16.22$33.1930,500——
2020-06-05$15.78$32.2957,100——
2020-06-04$16.72$34.2117,800——
2020-06-03$16.85$34.48202,500——
2020-06-02$17.00$34.7825,400——
2020-06-01$15.77$32.2716,500——
2020-05-29$15.10$30.9038,700——
2020-05-28$15.80$32.3313,700——
2020-05-27$15.89$32.5113,200——
2020-05-26$15.85$32.4314,100——
2020-05-22$15.41$31.5334,700——
2020-05-21$14.71$30.1018,900——
2020-05-20$14.26$29.1848,900——
2020-05-19$13.49$27.6016,400——
2020-05-18$13.36$27.3438,600——
2020-05-15$13.19$26.9923,900——
2020-05-14$12.85$26.2953,100——
2020-05-13$12.87$26.3340,600——
2020-05-12$13.69$28.0157,200——
2020-05-11$13.97$28.5846,000——
2020-05-08$13.90$28.4425,900——
2020-05-07$13.68$27.9946,500——
2020-05-06$13.29$27.1951,000——
2020-05-05$13.02$26.6491,500——
2020-05-04$15.15$31.00358,600——
2020-05-01$14.62$28.84141,800——
2020-04-30$12.85$25.3576,800——
2020-04-29$13.24$26.12101,300——
2020-04-28$12.87$25.3976,000——
2020-04-27$12.19$24.0564,600——
2020-04-24$11.16$22.01111,600——
2020-04-23$10.10$19.9258,700——
2020-04-22$9.40$18.5462,700——
2020-04-21$9.02$17.7989,600——
2020-04-20$9.28$18.3173,400——
2020-04-17$9.65$19.04101,900——
2020-04-16$9.17$18.0976,700——
2020-04-15$9.57$18.88104,000——
2020-04-14$10.47$20.65113,800——
2020-04-13$10.73$21.1771,700——
2020-04-09$11.05$21.80152,300——
2020-04-08$10.38$20.48126,800——
2020-04-07$9.25$18.2579,200——
2020-04-06$9.32$18.38125,400——
2020-04-03$9.35$18.44226,200——
2020-04-02$8.33$16.43104,800——
2020-04-01$8.05$15.88181,500——
2020-03-31$8.06$15.90150,500——
2020-03-30$8.69$17.1462,900——
2020-03-27$9.45$18.6471,400——
2020-03-26$10.51$20.73126,500——
2020-03-25$10.91$21.52134,200——
2020-03-24$10.37$20.46138,200——
2020-03-23$10.73$21.17122,800——
2020-03-20$12.42$24.50126,800——
2020-03-19$12.00$23.67339,800——
2020-03-18$7.19$14.18204,600——
2020-03-17$12.60$24.8553,900——
2020-03-16$12.32$24.3080,100——
2020-03-13$13.48$26.5986,600——
2020-03-12$12.55$24.7699,900——
2020-03-11$14.60$28.8074,900——
2020-03-10$15.45$30.48116,000——
2020-03-09$12.53$24.72287,900——
2020-03-06$15.82$31.2158,900——
2020-03-05$16.55$32.6570,900——
2020-03-04$17.10$33.73111,800——
2020-03-03$17.21$33.95104,000——
2020-03-02$17.26$34.05159,700——
2020-02-28$16.86$33.26174,000——
2020-02-27$17.05$33.6392,700——
2020-02-26$17.37$34.26109,100——
2020-02-25$18.93$37.3467,700——
2020-02-24$19.06$37.6040,800——
2020-02-21$19.35$38.1742,500——
2020-02-20$19.22$37.9162,100——
2020-02-19$19.00$37.4818,500——
2020-02-18$18.67$36.8333,100——
2020-02-14$18.98$37.4426,200——
2020-02-13$19.16$37.8025,000——
2020-02-12$19.06$37.6021,400——
2020-02-11$18.96$37.4024,400——
2020-02-10$19.10$37.6831,900——
2020-02-07$18.97$37.4232,600——
2020-02-06$18.80$37.0938,500——
2020-02-05$18.42$36.3426,900——
2020-02-04$18.71$36.9141,000——
2020-02-03$18.38$36.2666,900——
2020-01-31$18.71$36.9126,700——
2020-01-30$19.69$37.8160,800——
2020-01-29$19.26$36.9866,200——
2020-01-28$18.75$36.0034,300——
2020-01-27$18.85$36.1946,600——
2020-01-24$18.61$35.7340,600——
2020-01-23$18.78$36.0634,100——
2020-01-22$18.77$36.0453,500——
2020-01-21$18.85$36.1942,900——
2020-01-17$18.72$35.9474,900——
2020-01-16$17.98$34.5246,100——
2020-01-15$17.50$33.6016,600——
2020-01-14$17.44$33.4923,000——
2020-01-13$17.30$33.2217,100——
2020-01-10$17.27$33.1621,100——
2020-01-09$17.19$33.0183,400——
2020-01-08$17.26$33.1427,200——
2020-01-07$17.50$33.6069,000——
2020-01-06$17.90$34.3726,600——
2020-01-03$17.81$34.2078,500——
2020-01-02$17.96$34.4825,400——