NASDAQ:CASY | Historical Stock Price | CASEYS GENERAL STORES INC

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
1983-10-20 to 2026-09-04
Data captured

Stock Price Chart

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

$0.87$3.71$15.77$67.11$285.60$1,215.401983-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.28$2.28358,400——
1985-12-30$2.20$2.20116,800——
1985-12-27$2.19$2.19109,600——
1985-12-26$2.19$2.19441,600——
1985-12-24$2.09$2.0949,600——
1985-12-23$2.09$2.09365,600——
1985-12-20$2.06$2.0650,400——
1985-12-19$2.06$2.06104,000——
1985-12-18$2.06$2.0680,000——
1985-12-17$2.07$2.07230,400——
1985-12-16$2.07$2.07171,200——
1985-12-13$2.06$2.06172,800——
1985-12-12$2.09$2.09284,800——
1985-12-11$2.09$2.09478,400——
1985-12-10$2.07$2.0777,600——
1985-12-09$2.09$2.09126,400——
1985-12-06$2.07$2.07624,000——
1985-12-05$2.13$2.13653,600——
1985-12-04$2.11$2.11123,200——
1985-12-03$2.11$2.1173,600——
1985-12-02$2.16$2.16141,600——
1985-11-29$2.19$2.19182,400——
1985-11-27$2.16$2.1667,200——
1985-11-26$2.20$2.20143,200——
1985-11-25$2.17$2.17190,400——
1985-11-22$2.22$2.2286,400——
1985-11-21$2.20$2.20152,000——
1985-11-20$2.14$2.1493,600——
1985-11-19$2.13$2.13110,400——
1985-11-18$2.11$2.1160,800——
1985-11-15$2.16$2.1629,600——
1985-11-14$2.14$2.1483,200——
1985-11-13$2.13$2.13141,600——
1985-11-12$2.09$2.09735,200——
1985-11-11$2.07$2.0720,800——
1985-11-08$2.09$2.09548,800——
1985-11-07$2.03$2.0361,600——
1985-11-06$2.00$2.0020,000——
1985-11-05$2.02$2.02128,000——
1985-11-04$2.03$2.03177,600——
1985-11-01$2.02$2.02276,800——
1985-10-31$2.03$2.0399,200——
1985-10-30$2.06$2.06252,800——
1985-10-29$2.00$2.001,686,400——
1985-10-28$2.02$2.02333,600——
1985-10-25$2.06$2.0675,200——
1985-10-24$2.05$2.0548,800——
1985-10-23$2.03$2.03416,000——
1985-10-22$1.97$1.9764,000——
1985-10-21$1.98$1.98344,000——
1985-10-18$1.91$1.91373,600——
1985-10-17$1.88$1.88291,200——
1985-10-16$1.84$1.84190,400——
1985-10-15$1.82$1.82386,400——
1985-10-14$1.80$1.801,135,200——
1985-10-11$1.94$1.94380,000——
1985-10-10$1.88$1.88320,000——
1985-10-09$1.81$1.81696,000——
1985-10-08$1.81$1.81779,200——
1985-10-07$1.80$1.8088,000——
1985-10-04$1.81$1.81472,800——
1985-10-03$1.84$1.84153,600——
1985-10-02$1.86$1.8694,400——
1985-10-01$1.86$1.86366,400——
1985-09-30$1.86$1.86239,200——
1985-09-26$1.88$1.881,072,000——
1985-09-25$1.94$1.9480,800——
1985-09-24$1.97$1.97315,200——
1985-09-23$1.95$1.95146,400——
1985-09-20$1.98$1.98557,600——
1985-09-19$1.97$1.9773,600——
1985-09-18$1.98$1.98169,600——
1985-09-17$1.97$1.971,293,600——
1985-09-16$2.02$2.02278,400——
1985-09-13$2.03$2.032,040,800——
1985-09-12$2.07$2.07374,400——
1985-09-11$2.07$2.07392,800——
1985-09-10$2.11$2.11544,800——
1985-09-09$2.11$2.11816,000——
1985-09-06$2.06$2.06739,200——
1985-09-05$2.06$2.06600,800——
1985-09-04$2.06$2.06268,000——
1985-09-03$1.97$1.97910,400——
1985-08-30$1.91$1.912,612,000——
1985-08-29$2.03$2.03285,600——
1985-08-28$2.00$2.001,041,600——
1985-08-27$1.95$1.95339,200——
1985-08-26$2.03$2.03540,000——
1985-08-23$2.05$2.05806,400——
1985-08-22$2.05$2.05428,000——
1985-08-21$2.19$2.19341,600——
1985-08-20$2.22$2.2246,400——
1985-08-19$2.23$2.23127,200——
1985-08-16$2.27$2.27100,800——
1985-08-15$2.31$2.31188,000——
1985-08-14$2.25$2.2576,800——
1985-08-13$2.28$2.28264,800——
1985-08-12$2.27$2.27108,800——
1985-08-09$2.30$2.30299,200——
1985-08-08$2.30$2.30752,800——
1985-08-07$2.32$2.32197,600——
1985-08-06$2.38$2.38344,800——
1985-08-05$2.39$2.39610,400——
1985-08-02$2.41$2.41828,000——
1985-08-01$2.30$2.303,095,200——
1985-07-31$2.44$2.441,636,000——
1985-07-30$2.55$2.55652,000——
1985-07-29$2.42$2.42466,400——
1985-07-26$2.48$2.48545,600——
1985-07-25$2.64$2.64747,200——
1985-07-24$2.61$2.611,240,800——
1985-07-23$2.67$2.671,689,600——
1985-07-22$2.57$2.57977,600——
1985-07-19$2.45$2.45651,200——
1985-07-18$2.45$2.451,367,200——
1985-07-17$2.38$2.385,608,000——
1985-07-16$2.20$2.20188,000——
1985-07-15$2.20$2.2057,600——
1985-07-12$2.19$2.19139,200——
1985-07-11$2.20$2.2068,800——
1985-07-10$2.20$2.2072,800——
1985-07-09$2.20$2.2029,600——
1985-07-08$2.20$2.20147,200——
1985-07-05$2.22$2.2292,800——
1985-07-03$2.23$2.2364,000——
1985-07-02$2.23$2.23448,000——
1985-07-01$2.23$2.2375,200——
1985-06-28$2.30$2.30200,000——
1985-06-27$2.22$2.22229,600——
1985-06-26$2.19$2.19249,600——
1985-06-25$2.28$2.28136,800——
1985-06-24$2.21$2.21151,200——
1985-06-21$2.21$2.2143,200——
1985-06-20$2.21$2.2132,400——
1985-06-19$2.22$2.22100,800——
1985-06-18$2.21$2.21105,600——
1985-06-17$2.21$2.21160,800——
1985-06-14$2.22$2.22115,200——
1985-06-13$2.19$2.1958,800——
1985-06-12$2.19$2.1993,600——
1985-06-11$2.21$2.21205,200——
1985-06-10$2.21$2.21103,200——
1985-06-07$2.22$2.2240,800——
1985-06-06$2.20$2.20207,600——
1985-06-05$2.22$2.22195,600——
1985-06-04$2.14$2.14385,200——
1985-06-03$1.94$1.94338,400——
1985-05-31$2.00$2.0062,400——
1985-05-30$2.01$2.0157,600——
1985-05-29$2.02$2.0248,000——
1985-05-28$2.08$2.0894,800——
1985-05-24$2.08$2.0858,800——
1985-05-23$2.08$2.0879,200——
1985-05-22$2.05$2.05174,000——
1985-05-21$2.05$2.05140,400——
1985-05-20$2.06$2.06421,200——
1985-05-17$1.88$1.8884,000——
1985-05-16$1.88$1.88259,200——
1985-05-15$1.88$1.88204,000——
1985-05-14$1.91$1.91657,600——
1985-05-13$1.91$1.91204,000——
1985-05-10$1.90$1.90400,800——
1985-05-09$1.75$1.75463,200——
1985-05-08$1.69$1.6982,800——
1985-05-07$1.65$1.6522,800——
1985-05-06$1.64$1.6437,200——
1985-05-03$1.64$1.6448,000——
1985-05-02$1.63$1.6319,200——
1985-05-01$1.63$1.6399,600——
1985-04-30$1.65$1.65170,400——
1985-04-29$1.66$1.66106,800——
1985-04-26$1.68$1.680——
1985-04-25$1.68$1.68109,200——
1985-04-24$1.65$1.65110,400——
1985-04-23$1.65$1.65576,000——
1985-04-22$1.53$1.53105,600——
1985-04-19$1.52$1.520——
1985-04-18$1.52$1.5251,600——
1985-04-17$1.53$1.5373,200——
1985-04-16$1.50$1.50158,400——
1985-04-15$1.48$1.4821,600——
1985-04-12$1.50$1.500——
1985-04-11$1.50$1.5037,200——
1985-04-10$1.52$1.5225,200——
1985-04-09$1.53$1.53110,400——
1985-04-08$1.52$1.5221,600——
1985-04-04$1.53$1.530——
1985-04-03$1.53$1.5382,800——
1985-04-02$1.53$1.5326,400——
1985-04-01$1.53$1.5392,400——
1985-03-29$1.55$1.550——
1985-03-28$1.55$1.5555,200——
1985-03-27$1.55$1.55210,000——
1985-03-26$1.55$1.55256,800——
1985-03-25$1.58$1.5813,200——
1985-03-22$1.55$1.550——
1985-03-21$1.55$1.55184,800——
1985-03-20$1.58$1.58505,200——
1985-03-19$1.59$1.59409,200——
1985-03-18$1.50$1.5055,200——
1985-03-15$1.49$1.490——
1985-03-14$1.49$1.49118,800——
1985-03-13$1.49$1.49441,600——
1985-03-12$1.49$1.49567,600——
1985-03-11$1.50$1.50415,200——
1985-03-08$1.50$1.50397,200——
1985-03-07$1.50$1.5066,000——
1985-03-06$1.47$1.47213,600——
1985-03-05$1.42$1.42122,400——
1985-03-04$1.42$1.428,400——
1985-03-01$1.42$1.4219,200——
1985-02-28$1.43$1.438,400——
1985-02-27$1.43$1.4322,800——
1985-02-26$1.41$1.417,200——
1985-02-25$1.41$1.4120,400——
1985-02-22$1.42$1.4232,400——
1985-02-21$1.42$1.4282,800——
1985-02-20$1.40$1.40181,200——
1985-02-19$1.39$1.3956,400——
1985-02-15$1.38$1.3860,000——
1985-02-14$1.38$1.3833,600——
1985-02-13$1.39$1.3979,200——
1985-02-12$1.38$1.3826,400——
1985-02-11$1.38$1.38175,200——
1985-02-08$1.38$1.3848,000——
1985-02-07$1.39$1.3936,000——
1985-02-06$1.39$1.3912,000——
1985-02-05$1.38$1.38140,400——
1985-02-04$1.38$1.3868,400——
1985-02-01$1.38$1.3814,400——
1985-01-31$1.36$1.3634,800——
1985-01-30$1.36$1.3658,800——
1985-01-29$1.36$1.3624,000——
1985-01-28$1.36$1.36188,400——
1985-01-25$1.34$1.3486,400——
1985-01-24$1.33$1.3386,400——
1985-01-23$1.31$1.3172,000——
1985-01-22$1.30$1.3062,400——
1985-01-21$1.30$1.3037,200——
1985-01-18$1.30$1.3099,600——
1985-01-17$1.31$1.31156,000——
1985-01-16$1.30$1.3075,600——
1985-01-15$1.24$1.24127,200——
1985-01-14$1.22$1.22109,200——
1985-01-11$1.20$1.20109,200——
1985-01-10$1.21$1.21196,800——
1985-01-09$1.19$1.1955,200——
1985-01-08$1.19$1.198,400——
1985-01-07$1.21$1.2136,000——
1985-01-04$1.21$1.2125,200——
1985-01-03$1.17$1.1730,000——
1985-01-02$1.18$1.1813,200——