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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$22.80$67.6631,500——
2023-12-28$22.64$67.1829,300——
2023-12-27$22.84$67.7814,500——
2023-12-26$22.84$67.7827,700——
2023-12-22$22.51$66.8033,600——
2023-12-21$23.18$68.7934,100——
2023-12-20$22.58$67.0156,900——
2023-12-19$22.40$66.4728,700——
2023-12-18$21.90$64.9958,200——
2023-12-15$21.70$64.40288,500——
2023-12-14$22.72$67.4272,700——
2023-12-13$22.68$67.3082,700——
2023-12-12$22.11$65.6143,100——
2023-12-11$22.52$66.83107,200——
2023-12-08$23.15$68.7067,600——
2023-12-07$22.77$67.5754,400——
2023-12-06$22.48$66.7154,100——
2023-12-05$22.93$68.0525,000——
2023-12-04$23.20$68.8535,000——
2023-12-01$23.15$68.7051,500——
2023-11-30$23.73$70.4265,200——
2023-11-29$23.35$69.2959,700——
2023-11-28$22.90$67.9636,000——
2023-11-27$22.71$67.3956,800——
2023-11-24$22.52$66.837,100——
2023-11-22$22.44$66.5921,900——
2023-11-21$22.26$66.0630,100——
2023-11-20$22.21$65.9148,700——
2023-11-17$22.42$66.5323,800——
2023-11-16$22.23$65.9741,400——
2023-11-15$22.49$66.7420,900——
2023-11-14$22.32$66.2325,600——
2023-11-13$22.33$66.2644,200——
2023-11-10$21.91$65.0242,300——
2023-11-09$22.32$66.2381,900——
2023-11-08$21.25$63.0631,200——
2023-11-07$21.29$63.1864,500——
2023-11-06$22.19$65.8531,800——
2023-11-03$22.50$66.7762,200——
2023-11-02$22.76$67.5479,100——
2023-11-01$23.03$66.78100,900——
2023-10-31$22.76$66.0057,500——
2023-10-30$22.69$65.8067,600——
2023-10-27$22.35$64.8147,200——
2023-10-26$22.12$64.1526,400——
2023-10-25$21.98$63.7451,600——
2023-10-24$22.13$64.1728,800——
2023-10-23$21.90$63.5146,600——
2023-10-20$21.88$63.4530,400——
2023-10-19$21.79$63.1958,100——
2023-10-18$21.33$61.8524,600——
2023-10-17$21.50$62.3529,000——
2023-10-16$21.67$62.8424,000——
2023-10-13$21.49$62.3225,200——
2023-10-12$21.47$62.2617,700——
2023-10-11$21.20$61.4837,700——
2023-10-10$21.32$61.8325,200——
2023-10-09$20.86$60.4919,200——
2023-10-06$20.66$59.9119,000——
2023-10-05$20.41$59.1916,600——
2023-10-04$20.25$58.7221,000——
2023-10-03$20.21$58.6146,600——
2023-10-02$20.74$60.1441,900——
2023-09-29$21.69$62.9025,400——
2023-09-28$21.70$62.9359,300——
2023-09-27$21.37$61.9743,800——
2023-09-26$20.53$59.5332,700——
2023-09-25$21.09$61.1672,000——
2023-09-22$20.48$59.39127,700——
2023-09-21$20.25$58.7218,500——
2023-09-20$20.36$59.0455,300——
2023-09-19$20.09$58.2640,400——
2023-09-18$19.93$57.7914,200——
2023-09-15$19.66$57.0149,100——
2023-09-14$19.51$56.5821,600——
2023-09-13$19.55$56.6922,100——
2023-09-12$19.54$56.6616,600——
2023-09-11$19.47$56.4623,700——
2023-09-08$19.48$56.4942,800——
2023-09-07$19.89$57.6812,000——
2023-09-06$19.50$56.5528,400——
2023-09-05$19.98$57.9452,100——
2023-09-01$19.68$57.0732,200——
2023-08-31$19.52$56.6127,300——
2023-08-30$19.77$57.3319,000——
2023-08-29$19.48$56.497,400——
2023-08-28$19.52$56.6122,900——
2023-08-25$19.56$56.7212,400——
2023-08-24$19.61$56.8716,200——
2023-08-23$19.76$57.3014,000——
2023-08-22$19.72$57.1914,600——
2023-08-21$19.80$57.4220,400——
2023-08-18$19.84$57.537,000——
2023-08-17$19.59$56.8111,000——
2023-08-16$19.67$57.0417,400——
2023-08-15$19.55$56.6916,900——
2023-08-14$19.86$57.5919,000——
2023-08-11$20.00$58.0046,300——
2023-08-10$20.04$58.1170,600——
2023-08-09$19.55$56.6953,100——
2023-08-08$18.88$54.7592,200——
2023-08-07$19.13$55.4746,000——
2023-08-04$18.90$54.8142,300——
2023-08-03$19.34$56.0852,300——
2023-08-02$20.30$57.34102,600——
2023-08-01$20.69$58.4587,100——
2023-07-31$20.49$57.8869,000——
2023-07-28$20.24$57.1833,000——
2023-07-27$20.11$56.8137,500——
2023-07-26$20.17$56.9830,300——
2023-07-25$19.89$56.1916,800——
2023-07-24$19.67$55.5727,900——
2023-07-21$19.41$54.8312,000——
2023-07-20$19.22$54.2912,100——
2023-07-19$19.20$54.2424,500——
2023-07-18$19.33$54.6019,600——
2023-07-17$19.26$54.4119,700——
2023-07-14$19.14$54.0725,000——
2023-07-13$19.21$54.2711,700——
2023-07-12$18.90$53.3979,200——
2023-07-11$19.04$53.7926,800——
2023-07-10$18.80$53.1154,800——
2023-07-07$19.35$54.6637,600——
2023-07-06$19.40$54.8031,400——
2023-07-05$19.39$54.7721,400——
2023-07-03$19.56$55.2518,700——
2023-06-30$19.70$55.6513,800——
2023-06-29$19.63$55.4514,700——
2023-06-28$19.46$54.9720,900——
2023-06-27$19.44$54.9220,300——
2023-06-26$19.33$54.6023,200——
2023-06-23$19.50$55.0816,500——
2023-06-22$19.45$54.9424,300——
2023-06-21$19.56$55.2526,200——
2023-06-20$19.75$55.7925,400——
2023-06-16$20.18$57.0142,900——
2023-06-15$20.09$56.7525,200——
2023-06-14$19.73$55.7370,200——
2023-06-13$19.45$54.9436,400——
2023-06-12$19.24$54.3542,600——
2023-06-09$19.14$54.0727,700——
2023-06-08$19.28$54.4623,100——
2023-06-07$19.41$54.8317,900——
2023-06-06$19.25$54.3879,300——
2023-06-05$18.94$53.5030,500——
2023-06-02$18.64$52.6619,800——
2023-06-01$18.25$51.5535,000——
2023-05-31$18.16$51.3032,400——
2023-05-30$18.27$51.6139,800——
2023-05-26$18.44$52.0949,100——
2023-05-25$18.16$51.3045,100——
2023-05-24$18.57$52.4646,200——
2023-05-23$18.55$52.4081,500——
2023-05-22$18.00$50.8582,400——
2023-05-19$18.40$51.9870,800——
2023-05-18$18.52$52.32114,700——
2023-05-17$18.48$52.20107,700——
2023-05-16$18.74$52.9460,600——
2023-05-15$19.31$54.5534,900——
2023-05-12$19.44$54.9222,000——
2023-05-11$19.54$55.2046,300——
2023-05-10$19.50$55.0877,600——
2023-05-09$19.52$55.14116,500——
2023-05-08$20.50$57.9143,700——
2023-05-05$20.27$57.2629,500——
2023-05-04$19.62$55.4259,300——
2023-05-03$20.45$57.7773,500——
2023-05-02$20.76$58.6461,100——
2023-05-01$21.66$59.7066,300——
2023-04-28$21.38$58.9378,500——
2023-04-27$21.28$58.6623,700——
2023-04-26$20.97$57.8022,100——
2023-04-25$21.31$58.7438,900——
2023-04-24$21.85$60.2331,800——
2023-04-21$21.68$59.7618,000——
2023-04-20$21.75$59.9530,000——
2023-04-19$21.99$60.6116,800——
2023-04-18$22.07$60.8313,000——
2023-04-17$22.04$60.7529,300——
2023-04-14$22.26$61.3621,400——
2023-04-13$22.16$61.0834,400——
2023-04-12$23.00$63.4082,900——
2023-04-11$21.63$59.6232,100——
2023-04-10$21.50$59.2623,800——
2023-04-06$21.58$59.4824,000——
2023-04-05$21.55$59.4016,100——
2023-04-04$21.62$59.5920,300——
2023-04-03$21.57$59.4617,000——
2023-03-31$21.49$59.2438,600——
2023-03-30$20.94$57.7230,500——
2023-03-29$20.86$57.5016,800——
2023-03-28$20.63$56.8621,900——
2023-03-27$20.48$56.4532,200——
2023-03-24$20.27$55.8741,400——
2023-03-23$20.03$55.2119,100——
2023-03-22$20.42$56.2923,700——
2023-03-21$20.67$56.9713,600——
2023-03-20$20.10$55.4029,600——
2023-03-17$19.98$55.07113,800——
2023-03-16$20.51$56.5327,100——
2023-03-15$20.19$55.6571,300——
2023-03-14$21.00$57.8836,100——
2023-03-13$21.26$58.6091,900——
2023-03-10$21.26$58.6059,900——
2023-03-09$21.63$59.6223,700——
2023-03-08$21.85$60.2327,500——
2023-03-07$21.89$60.3426,500——
2023-03-06$21.98$60.5947,400——
2023-03-03$21.66$59.7034,300——
2023-03-02$21.63$59.6226,200——
2023-03-01$21.53$59.3556,900——
2023-02-28$21.46$59.1591,200——
2023-02-27$21.11$58.1986,400——
2023-02-24$21.54$59.3783,600——
2023-02-23$21.63$59.6227,800——
2023-02-22$21.33$58.7931,100——
2023-02-21$21.40$58.9946,400——
2023-02-17$21.69$59.7939,600——
2023-02-16$21.61$59.5747,000——
2023-02-15$21.93$60.4510,800——
2023-02-14$21.87$60.2837,900——
2023-02-13$22.01$60.6742,400——
2023-02-10$22.07$60.8333,800——
2023-02-09$21.84$60.2034,200——
2023-02-08$21.72$59.8724,900——
2023-02-07$21.63$59.6220,800——
2023-02-06$21.55$59.4040,100——
2023-02-03$21.78$60.0342,400——
2023-02-02$21.80$60.0959,600——
2023-02-01$22.70$61.12101,500——
2023-01-31$22.56$60.7578,700——
2023-01-30$22.30$60.0532,800——
2023-01-27$22.25$59.9170,100——
2023-01-26$21.97$59.1648,000——
2023-01-25$21.92$59.0244,900——
2023-01-24$21.71$58.4627,300——
2023-01-23$21.50$57.8933,200——
2023-01-20$21.45$57.7634,900——
2023-01-19$21.07$56.7314,000——
2023-01-18$20.98$56.4930,000——
2023-01-17$21.23$57.1624,100——
2023-01-13$20.96$56.4420,900——
2023-01-12$20.86$56.1728,300——
2023-01-11$20.69$55.7125,000——
2023-01-10$20.52$55.2523,600——
2023-01-09$20.35$54.80102,900——
2023-01-06$20.38$54.8865,700——
2023-01-05$19.81$53.3424,100——
2023-01-04$19.76$53.2114,700——
2023-01-03$19.64$52.8829,500——