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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.66$3.6661,200——
1986-12-30$3.66$3.66216,400——
1986-12-29$3.63$3.6318,400——
1986-12-26$3.66$3.666,000——
1986-12-24$3.66$3.6661,600——
1986-12-23$3.66$3.66406,800——
1986-12-22$3.75$3.75410,400——
1986-12-19$3.84$3.84248,800——
1986-12-18$3.91$3.91108,800——
1986-12-17$3.91$3.9172,400——
1986-12-16$3.94$3.9456,400——
1986-12-15$3.91$3.91120,400——
1986-12-12$3.94$3.9492,400——
1986-12-11$3.94$3.9461,200——
1986-12-10$3.97$3.9790,800——
1986-12-09$3.97$3.97184,800——
1986-12-08$3.94$3.9494,000——
1986-12-05$3.84$3.84491,200——
1986-12-04$3.84$3.84280,800——
1986-12-03$3.72$3.72540,800——
1986-12-02$4.06$4.06215,200——
1986-12-01$4.00$4.00251,200——
1986-11-28$3.97$3.9751,600——
1986-11-26$4.03$4.03187,600——
1986-11-25$3.94$3.94209,200——
1986-11-24$3.88$3.8873,600——
1986-11-21$3.91$3.91119,600——
1986-11-20$3.88$3.88388,800——
1986-11-19$3.78$3.7865,200——
1986-11-18$3.78$3.78162,800——
1986-11-17$3.78$3.78129,600——
1986-11-14$3.75$3.7560,400——
1986-11-13$3.84$3.84244,000——
1986-11-12$3.97$3.97121,600——
1986-11-11$3.97$3.97113,200——
1986-11-10$3.94$3.9456,800——
1986-11-07$3.91$3.91107,200——
1986-11-06$3.94$3.94144,400——
1986-11-05$3.88$3.88230,800——
1986-11-04$3.78$3.78158,800——
1986-11-03$3.75$3.7538,800——
1986-10-31$3.72$3.72164,400——
1986-10-30$3.75$3.75156,800——
1986-10-29$3.75$3.7518,400——
1986-10-28$3.72$3.7246,000——
1986-10-27$3.72$3.7299,200——
1986-10-24$3.75$3.75112,800——
1986-10-23$3.69$3.6959,200——
1986-10-22$3.72$3.7272,000——
1986-10-21$3.75$3.75270,000——
1986-10-20$3.75$3.75125,200——
1986-10-17$3.75$3.75104,000——
1986-10-16$3.66$3.66106,000——
1986-10-15$3.56$3.56112,000——
1986-10-14$3.59$3.59160,000——
1986-10-13$3.75$3.75100,800——
1986-10-10$3.78$3.78148,000——
1986-10-09$3.66$3.6654,800——
1986-10-08$3.59$3.5952,400——
1986-10-07$3.44$3.4471,600——
1986-10-06$3.38$3.38644,400——
1986-10-03$3.34$3.34422,800——
1986-10-02$3.25$3.2586,400——
1986-10-01$3.19$3.19102,800——
1986-09-30$3.09$3.09118,400——
1986-09-29$2.94$2.94166,400——
1986-09-26$3.06$3.06236,800——
1986-09-25$3.09$3.09131,200——
1986-09-24$3.09$3.0962,000——
1986-09-23$3.09$3.09238,800——
1986-09-22$3.22$3.2252,400——
1986-09-19$3.19$3.19144,000——
1986-09-18$3.19$3.19276,000——
1986-09-17$3.16$3.1652,400——
1986-09-16$3.16$3.16192,000——
1986-09-15$3.13$3.13119,600——
1986-09-12$3.09$3.09348,000——
1986-09-11$3.22$3.22282,800——
1986-09-10$3.25$3.25252,400——
1986-09-09$3.38$3.38121,600——
1986-09-08$3.50$3.50338,000——
1986-09-05$3.63$3.63130,400——
1986-09-04$3.69$3.6980,000——
1986-09-03$3.59$3.59197,200——
1986-09-02$3.63$3.63449,200——
1986-08-29$3.63$3.63294,400——
1986-08-28$3.84$3.84467,200——
1986-08-27$3.97$3.97564,400——
1986-08-26$4.19$4.19323,200——
1986-08-25$4.09$4.0988,400——
1986-08-22$4.22$4.22362,800——
1986-08-21$3.94$3.94226,800——
1986-08-20$4.03$4.03162,400——
1986-08-19$4.03$4.03313,600——
1986-08-18$4.03$4.03190,000——
1986-08-15$4.16$4.16885,600——
1986-08-14$4.13$4.13828,000——
1986-08-13$3.69$3.69560,800——
1986-08-12$3.38$3.3886,800——
1986-08-11$3.34$3.34170,800——
1986-08-08$3.16$3.1694,400——
1986-08-07$3.19$3.19166,400——
1986-08-06$3.38$3.38229,200——
1986-08-05$3.50$3.50127,200——
1986-08-04$3.31$3.3174,400——
1986-08-01$3.30$3.3033,600——
1986-07-31$3.31$3.3135,200——
1986-07-30$3.27$3.27678,400——
1986-07-29$3.09$3.09230,400——
1986-07-28$3.02$3.02112,800——
1986-07-25$3.03$3.03124,000——
1986-07-24$3.06$3.0686,400——
1986-07-23$3.06$3.0626,400——
1986-07-22$3.03$3.03167,200——
1986-07-21$3.16$3.16268,800——
1986-07-18$3.17$3.17217,600——
1986-07-17$3.16$3.1684,000——
1986-07-16$3.25$3.25106,400——
1986-07-15$3.31$3.31171,200——
1986-07-14$3.42$3.4264,800——
1986-07-11$3.44$3.44125,600——
1986-07-10$3.36$3.36207,200——
1986-07-09$3.39$3.39719,200——
1986-07-08$3.20$3.20205,600——
1986-07-07$3.27$3.2756,000——
1986-07-03$3.31$3.3111,200——
1986-07-02$3.30$3.30204,000——
1986-07-01$3.27$3.27186,400——
1986-06-30$3.19$3.19112,800——
1986-06-27$3.17$3.1791,200——
1986-06-26$3.25$3.2576,000——
1986-06-25$3.25$3.25133,600——
1986-06-24$3.28$3.28115,200——
1986-06-23$3.25$3.25317,600——
1986-06-20$3.30$3.3063,200——
1986-06-19$3.28$3.28924,800——
1986-06-18$3.28$3.2896,000——
1986-06-17$3.28$3.281,035,200——
1986-06-16$3.23$3.23184,000——
1986-06-13$3.31$3.3180,000——
1986-06-12$3.38$3.38110,400——
1986-06-11$3.47$3.4740,800——
1986-06-10$3.45$3.4555,200——
1986-06-09$3.48$3.48817,600——
1986-06-06$3.45$3.45199,200——
1986-06-05$3.45$3.45456,800——
1986-06-04$3.42$3.42170,400——
1986-06-03$3.44$3.44310,400——
1986-06-02$3.53$3.53104,800——
1986-05-30$3.53$3.53272,000——
1986-05-29$3.42$3.42224,800——
1986-05-28$3.30$3.30189,600——
1986-05-27$3.22$3.22308,000——
1986-05-23$3.05$3.05261,600——
1986-05-22$2.88$2.88108,000——
1986-05-21$2.86$2.8699,200——
1986-05-20$2.81$2.8156,800——
1986-05-19$2.84$2.8465,600——
1986-05-16$2.86$2.86183,200——
1986-05-15$2.84$2.8496,800——
1986-05-14$2.80$2.8092,000——
1986-05-13$2.75$2.7588,000——
1986-05-12$2.75$2.75477,600——
1986-05-09$2.69$2.69308,000——
1986-05-08$2.53$2.534,000——
1986-05-07$2.53$2.5319,200——
1986-05-06$2.56$2.5652,800——
1986-05-05$2.53$2.5314,400——
1986-05-02$2.56$2.5634,400——
1986-05-01$2.50$2.5096,000——
1986-04-30$2.56$2.56240,000——
1986-04-29$2.67$2.6787,200——
1986-04-28$2.63$2.6340,000——
1986-04-25$2.63$2.63128,800——
1986-04-24$2.63$2.63393,600——
1986-04-23$2.55$2.5582,400——
1986-04-22$2.64$2.6435,200——
1986-04-21$2.66$2.6684,000——
1986-04-18$2.67$2.6764,000——
1986-04-17$2.69$2.69102,400——
1986-04-16$2.66$2.66490,400——
1986-04-15$2.64$2.6443,200——
1986-04-14$2.61$2.6184,800——
1986-04-11$2.59$2.59128,800——
1986-04-10$2.61$2.6187,200——
1986-04-09$2.57$2.57216,000——
1986-04-08$2.57$2.5776,000——
1986-04-07$2.61$2.61369,600——
1986-04-04$2.59$2.59200,000——
1986-04-03$2.57$2.57305,600——
1986-04-02$2.47$2.47104,000——
1986-04-01$2.44$2.4456,800——
1986-03-31$2.45$2.4583,200——
1986-03-27$2.45$2.45119,200——
1986-03-26$2.47$2.47472,000——
1986-03-25$2.42$2.42201,600——
1986-03-24$2.42$2.42612,000——
1986-03-21$2.47$2.4791,200——
1986-03-20$2.53$2.53114,400——
1986-03-19$2.56$2.56261,600——
1986-03-18$2.56$2.56163,200——
1986-03-17$2.55$2.55312,800——
1986-03-14$2.53$2.53137,600——
1986-03-13$2.56$2.56580,000——
1986-03-12$2.59$2.5945,600——
1986-03-11$2.59$2.59229,600——
1986-03-10$2.57$2.57116,800——
1986-03-07$2.59$2.5945,600——
1986-03-06$2.59$2.59144,000——
1986-03-05$2.57$2.5783,200——
1986-03-04$2.56$2.56107,200——
1986-03-03$2.57$2.57146,400——
1986-02-28$2.56$2.5691,200——
1986-02-27$2.53$2.53108,800——
1986-02-26$2.55$2.5568,000——
1986-02-25$2.50$2.50285,600——
1986-02-24$2.53$2.53156,000——
1986-02-21$2.56$2.56313,600——
1986-02-20$2.47$2.47116,800——
1986-02-19$2.42$2.42236,800——
1986-02-18$2.30$2.3074,400——
1986-02-14$2.31$2.3194,400——
1986-02-13$2.28$2.28124,800——
1986-02-12$2.27$2.2725,600——
1986-02-11$2.25$2.2536,000——
1986-02-10$2.25$2.2568,800——
1986-02-07$2.28$2.28288,000——
1986-02-06$2.20$2.2087,200——
1986-02-05$2.23$2.23260,800——
1986-02-04$2.27$2.2771,200——
1986-02-03$2.27$2.2780,000——
1986-01-31$2.30$2.3084,000——
1986-01-30$2.30$2.30661,600——
1986-01-29$2.32$2.32344,800——
1986-01-28$2.32$2.32285,600——
1986-01-27$2.39$2.3944,000——
1986-01-24$2.38$2.3896,800——
1986-01-23$2.38$2.3829,600——
1986-01-22$2.39$2.39496,800——
1986-01-21$2.38$2.38164,800——
1986-01-20$2.39$2.3968,000——
1986-01-17$2.39$2.39195,200——
1986-01-16$2.28$2.2834,400——
1986-01-15$2.31$2.31222,400——
1986-01-14$2.25$2.25299,200——
1986-01-13$2.23$2.23137,600——
1986-01-10$2.23$2.23143,200——
1986-01-09$2.22$2.22219,200——
1986-01-08$2.25$2.2598,400——
1986-01-07$2.25$2.25152,800——
1986-01-06$2.27$2.27196,000——
1986-01-03$2.31$2.3165,600——
1986-01-02$2.32$2.32168,000——