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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$19.06$46.4422,000——
2021-12-30$19.06$46.4452,900——
2021-12-29$18.94$46.1428,800——
2021-12-28$19.08$46.4829,400——
2021-12-27$19.17$46.7019,000——
2021-12-23$19.06$46.4428,400——
2021-12-22$19.03$46.3629,500——
2021-12-21$19.10$46.5335,100——
2021-12-20$18.92$46.0953,800——
2021-12-17$19.47$47.4381,300——
2021-12-16$19.92$48.53152,700——
2021-12-15$19.38$47.2265,200——
2021-12-14$19.23$46.8519,200——
2021-12-13$19.29$47.0062,800——
2021-12-10$19.81$48.2620,200——
2021-12-09$19.53$47.5843,700——
2021-12-08$19.45$47.3922,600——
2021-12-07$19.55$47.6329,600——
2021-12-06$19.27$46.9545,900——
2021-12-03$19.58$47.7049,500——
2021-12-02$19.94$48.5833,000——
2021-12-01$19.78$48.1948,300——
2021-11-30$19.87$48.4168,100——
2021-11-29$19.74$48.0926,700——
2021-11-26$19.90$48.4865,100——
2021-11-24$19.42$47.3136,200——
2021-11-23$19.84$48.3429,200——
2021-11-22$19.50$47.5148,500——
2021-11-19$19.06$46.4443,700——
2021-11-18$19.48$47.4661,000——
2021-11-17$19.77$48.1719,100——
2021-11-16$20.18$49.1643,800——
2021-11-15$20.10$48.9728,100——
2021-11-12$20.21$49.2421,200——
2021-11-11$19.99$48.70189,700——
2021-11-10$20.42$49.7599,700——
2021-11-09$21.02$51.2145,900——
2021-11-08$20.78$50.6378,400——
2021-11-05$20.35$49.5844,800——
2021-11-04$19.75$48.12115,600——
2021-11-03$20.78$50.6329,200——
2021-11-02$21.01$51.19142,600——
2021-11-01$23.15$55.12138,500——
2021-10-29$22.36$53.2444,900——
2021-10-28$22.48$53.5338,500——
2021-10-27$22.49$53.5531,700——
2021-10-26$22.55$53.6939,200——
2021-10-25$22.30$53.1037,300——
2021-10-22$22.29$53.0745,200——
2021-10-21$21.73$51.7439,300——
2021-10-20$21.73$51.7424,000——
2021-10-19$21.63$51.5029,800——
2021-10-18$21.27$50.6437,600——
2021-10-15$21.16$50.3859,400——
2021-10-14$20.76$49.4337,600——
2021-10-13$20.59$49.0329,200——
2021-10-12$20.33$48.419,500——
2021-10-11$20.32$48.3827,600——
2021-10-08$20.35$48.4524,500——
2021-10-07$20.15$47.9830,100——
2021-10-06$20.50$48.8117,900——
2021-10-05$20.30$48.3447,700——
2021-10-04$20.42$48.6226,600——
2021-10-01$19.93$47.4530,700——
2021-09-30$19.89$47.3615,900——
2021-09-29$20.11$47.8825,700——
2021-09-28$19.99$47.6024,800——
2021-09-27$19.82$47.1925,700——
2021-09-24$19.79$47.1218,500——
2021-09-23$19.82$47.1946,400——
2021-09-22$19.61$46.6924,700——
2021-09-21$19.43$46.2623,300——
2021-09-20$19.58$46.6259,700——
2021-09-17$19.64$46.7649,800——
2021-09-16$19.34$46.0539,700——
2021-09-15$19.40$46.1924,400——
2021-09-14$19.18$45.6730,400——
2021-09-13$19.62$46.7244,000——
2021-09-10$19.32$46.0019,400——
2021-09-09$19.42$46.2419,200——
2021-09-08$19.26$45.8626,700——
2021-09-07$19.37$46.1232,900——
2021-09-03$19.36$46.1017,000——
2021-09-02$19.39$46.1739,500——
2021-09-01$19.28$45.9158,000——
2021-08-31$18.84$44.8623,200——
2021-08-30$19.03$45.3153,900——
2021-08-27$18.95$45.1255,300——
2021-08-26$18.70$44.5383,500——
2021-08-25$18.93$45.0744,300——
2021-08-24$18.59$44.2653,000——
2021-08-23$18.29$43.5530,300——
2021-08-20$18.14$43.1945,400——
2021-08-19$17.61$41.93121,500——
2021-08-18$17.42$41.4863,700——
2021-08-17$18.01$42.8865,800——
2021-08-16$18.15$43.2239,100——
2021-08-13$18.41$43.8448,100——
2021-08-12$18.25$43.4543,800——
2021-08-11$18.38$43.7664,200——
2021-08-10$18.33$43.6461,000——
2021-08-09$18.42$43.8676,100——
2021-08-06$18.52$44.1059,200——
2021-08-05$18.58$44.2444,500——
2021-08-04$18.48$44.0054,400——
2021-08-03$18.69$44.5074,000——
2021-08-02$19.37$46.1296,800——
2021-07-30$20.47$47.49183,100——
2021-07-29$20.35$47.2145,600——
2021-07-28$20.23$46.9379,000——
2021-07-27$19.77$45.8776,400——
2021-07-26$19.60$45.4729,900——
2021-07-23$19.32$44.8247,000——
2021-07-22$18.90$43.8515,600——
2021-07-21$19.22$44.5935,200——
2021-07-20$18.95$43.9645,200——
2021-07-19$18.38$42.64111,600——
2021-07-16$19.44$45.1033,400——
2021-07-15$19.27$44.7151,300——
2021-07-14$19.74$45.8037,600——
2021-07-13$19.42$45.0523,700——
2021-07-12$19.28$44.7324,100——
2021-07-09$19.16$44.4522,500——
2021-07-08$18.88$43.8028,100——
2021-07-07$19.03$44.1567,700——
2021-07-06$19.22$44.5932,700——
2021-07-02$19.18$44.5021,500——
2021-07-01$19.07$44.2452,500——
2021-06-30$19.06$44.2247,500——
2021-06-29$18.74$43.4835,400——
2021-06-28$18.59$43.13112,000——
2021-06-25$19.22$44.5946,100——
2021-06-24$19.65$45.5926,400——
2021-06-23$19.73$45.7729,400——
2021-06-22$19.70$45.70146,000——
2021-06-21$19.70$45.7031,300——
2021-06-18$19.35$44.89100,500——
2021-06-17$19.42$45.0568,500——
2021-06-16$20.02$46.4543,900——
2021-06-15$20.09$46.6147,700——
2021-06-14$19.73$45.7749,500——
2021-06-11$19.96$46.3181,100——
2021-06-10$19.72$45.7585,100——
2021-06-09$19.41$45.0364,400——
2021-06-08$19.29$44.7543,900——
2021-06-07$19.45$45.1223,600——
2021-06-04$19.21$44.5756,500——
2021-06-03$19.56$45.3849,200——
2021-06-02$19.66$45.6135,100——
2021-06-01$19.63$45.5445,100——
2021-05-28$19.56$45.38107,700——
2021-05-27$18.83$43.69128,300——
2021-05-26$18.25$42.3495,100——
2021-05-25$18.30$42.4685,000——
2021-05-24$18.65$43.27147,100——
2021-05-21$19.00$44.0864,800——
2021-05-20$18.96$43.9953,500——
2021-05-19$18.98$44.0379,100——
2021-05-18$19.45$45.1291,600——
2021-05-17$19.58$45.43106,200——
2021-05-14$19.90$46.17101,500——
2021-05-13$20.10$46.6357,400——
2021-05-12$20.30$47.1077,100——
2021-05-11$20.23$46.93126,700——
2021-05-10$20.57$47.7241,400——
2021-05-07$20.37$47.2627,700——
2021-05-06$20.13$46.7063,700——
2021-05-05$20.29$47.0759,700——
2021-05-04$20.37$47.2670,000——
2021-05-03$20.51$47.58142,900——
2021-04-30$21.66$49.03165,400——
2021-04-29$21.11$47.79138,400——
2021-04-28$20.51$46.4371,300——
2021-04-27$20.40$46.1853,600——
2021-04-26$20.25$45.8497,700——
2021-04-23$20.17$45.6691,800——
2021-04-22$19.59$44.3555,100——
2021-04-21$19.57$44.30180,800——
2021-04-20$19.62$44.4170,100——
2021-04-19$19.87$44.9887,400——
2021-04-16$19.74$44.6931,000——
2021-04-15$19.61$44.3955,800——
2021-04-14$19.58$44.3250,300——
2021-04-13$19.63$44.4425,200——
2021-04-12$19.71$44.6259,100——
2021-04-09$19.43$43.9863,600——
2021-04-08$19.65$44.4843,800——
2021-04-07$19.46$44.0534,400——
2021-04-06$19.53$44.2152,000——
2021-04-05$19.21$43.4985,300——
2021-04-01$18.93$42.8521,500——
2021-03-31$18.58$42.0695,000——
2021-03-30$19.29$43.6737,600——
2021-03-29$19.39$43.8948,600——
2021-03-26$18.97$42.9428,900——
2021-03-25$18.75$42.4553,900——
2021-03-24$19.05$43.1237,200——
2021-03-23$18.80$42.5668,300——
2021-03-22$18.88$42.7455,400——
2021-03-19$18.50$41.88119,500——
2021-03-18$18.56$42.02147,400——
2021-03-17$19.34$43.7871,800——
2021-03-16$18.78$42.51167,300——
2021-03-15$18.68$42.29110,500——
2021-03-12$18.58$42.0659,800——
2021-03-11$18.43$41.7271,100——
2021-03-10$18.46$41.7953,000——
2021-03-09$18.00$40.7577,300——
2021-03-08$17.97$40.6857,400——
2021-03-05$18.06$40.8872,700——
2021-03-04$17.96$40.6667,300——
2021-03-03$17.71$40.09135,700——
2021-03-02$17.85$40.4182,900——
2021-03-01$17.61$39.8685,000——
2021-02-26$17.12$38.76228,400——
2021-02-25$17.57$39.77293,700——
2021-02-24$18.22$41.25165,500——
2021-02-23$18.38$41.6158,100——
2021-02-22$18.40$41.6558,300——
2021-02-19$18.43$41.7243,000——
2021-02-18$18.24$41.2929,800——
2021-02-17$18.76$42.4724,500——
2021-02-16$18.89$42.7637,500——
2021-02-12$18.89$42.7674,600——
2021-02-11$18.94$42.8872,400——
2021-02-10$18.89$42.7648,200——
2021-02-09$19.04$43.1063,400——
2021-02-08$18.98$42.97119,600——
2021-02-05$18.28$41.3857,500——
2021-02-04$18.07$40.9125,900——
2021-02-03$17.67$40.0040,600——
2021-02-02$17.98$40.7040,000——
2021-02-01$18.24$41.2938,200——
2021-01-29$18.75$41.26115,300——
2021-01-28$18.54$40.7936,100——
2021-01-27$18.33$40.3372,700——
2021-01-26$18.46$40.6259,200——
2021-01-25$18.94$41.6744,700——
2021-01-22$19.11$42.0545,500——
2021-01-21$18.48$40.6696,500——
2021-01-20$17.52$38.5538,600——
2021-01-19$17.26$37.9894,500——
2021-01-15$17.18$37.8091,700——
2021-01-14$17.32$38.1178,300——
2021-01-13$17.26$37.9865,500——
2021-01-12$17.15$37.7452,900——
2021-01-11$17.21$37.8731,000——
2021-01-08$17.27$38.0031,900——
2021-01-07$17.04$37.4979,300——
2021-01-06$17.01$37.4376,900——
2021-01-05$17.10$37.6345,800——
2021-01-04$17.04$37.49109,500——