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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.78$2.7860,000——
1989-12-28$2.75$2.7583,600——
1989-12-27$2.84$2.8420,000——
1989-12-26$2.78$2.78160,800——
1989-12-22$2.84$2.84139,200——
1989-12-21$2.78$2.78311,200——
1989-12-20$2.72$2.72242,000——
1989-12-19$2.75$2.75144,400——
1989-12-18$2.78$2.78207,200——
1989-12-15$2.91$2.91662,800——
1989-12-14$2.84$2.84196,000——
1989-12-13$2.88$2.88422,800——
1989-12-12$2.88$2.88736,000——
1989-12-11$2.81$2.81502,400——
1989-12-08$2.75$2.75341,200——
1989-12-07$2.69$2.69328,000——
1989-12-06$2.59$2.59256,000——
1989-12-05$2.63$2.63703,200——
1989-12-04$2.63$2.63515,200——
1989-12-01$2.69$2.69396,800——
1989-11-30$2.66$2.66769,200——
1989-11-29$2.50$2.5043,200——
1989-11-28$2.47$2.47873,200——
1989-11-27$2.44$2.441,252,000——
1989-11-24$2.38$2.384,000——
1989-11-22$2.38$2.38178,000——
1989-11-21$2.34$2.34180,000——
1989-11-20$2.44$2.44189,600——
1989-11-17$2.50$2.5024,000——
1989-11-16$2.50$2.50114,000——
1989-11-15$2.56$2.5671,200——
1989-11-14$2.53$2.53251,600——
1989-11-13$2.56$2.56230,000——
1989-11-10$2.63$2.63866,400——
1989-11-09$2.47$2.47204,400——
1989-11-08$2.50$2.50361,600——
1989-11-07$2.31$2.3135,200——
1989-11-06$2.28$2.28229,600——
1989-11-03$2.22$2.2226,000——
1989-11-02$2.25$2.25321,200——
1989-11-01$2.16$2.16152,800——
1989-10-31$2.19$2.19158,000——
1989-10-30$2.16$2.1633,600——
1989-10-27$2.13$2.13138,800——
1989-10-26$2.19$2.19328,000——
1989-10-25$2.19$2.19120,800——
1989-10-24$2.22$2.22222,400——
1989-10-23$2.25$2.2567,600——
1989-10-20$2.25$2.2524,000——
1989-10-19$2.22$2.22133,200——
1989-10-18$2.19$2.1979,600——
1989-10-17$2.16$2.1694,400——
1989-10-16$2.22$2.22336,400——
1989-10-13$2.28$2.2886,000——
1989-10-12$2.28$2.28153,600——
1989-10-11$2.31$2.3118,800——
1989-10-10$2.31$2.3191,600——
1989-10-09$2.28$2.2829,600——
1989-10-06$2.31$2.31233,600——
1989-10-05$2.28$2.28202,000——
1989-10-04$2.31$2.3190,000——
1989-10-03$2.28$2.2846,800——
1989-10-02$2.31$2.31270,400——
1989-09-29$2.28$2.28412,000——
1989-09-28$2.25$2.2530,800——
1989-09-27$2.25$2.2594,000——
1989-09-26$2.22$2.22388,000——
1989-09-25$2.25$2.2589,600——
1989-09-22$2.25$2.2513,600——
1989-09-21$2.25$2.25115,600——
1989-09-20$2.22$2.22105,600——
1989-09-19$2.25$2.25345,600——
1989-09-18$2.41$2.4179,600——
1989-09-15$2.34$2.3417,600——
1989-09-14$2.34$2.34131,600——
1989-09-13$2.38$2.38460,000——
1989-09-12$2.47$2.47748,000——
1989-09-11$2.38$2.38259,200——
1989-09-08$2.41$2.41209,200——
1989-09-07$2.38$2.38194,800——
1989-09-06$2.34$2.34118,800——
1989-09-05$2.34$2.34394,400——
1989-09-01$2.34$2.34258,800——
1989-08-31$2.34$2.348,000——
1989-08-30$2.31$2.31106,000——
1989-08-29$2.34$2.3466,000——
1989-08-28$2.31$2.3172,400——
1989-08-25$2.34$2.34352,000——
1989-08-24$2.34$2.34255,200——
1989-08-23$2.38$2.38284,000——
1989-08-22$2.38$2.38203,600——
1989-08-21$2.34$2.34398,800——
1989-08-18$2.34$2.3418,800——
1989-08-17$2.38$2.38221,600——
1989-08-16$2.38$2.38501,200——
1989-08-15$2.34$2.34402,800——
1989-08-14$2.34$2.34342,400——
1989-08-11$2.31$2.31504,000——
1989-08-10$2.31$2.31143,200——
1989-08-09$2.28$2.28300,400——
1989-08-08$2.31$2.31133,200——
1989-08-07$2.31$2.31304,800——
1989-08-04$2.22$2.22387,200——
1989-08-03$2.22$2.22433,600——
1989-08-02$2.16$2.16351,600——
1989-08-01$2.19$2.19547,600——
1989-07-31$2.19$2.19151,200——
1989-07-28$2.13$2.13223,600——
1989-07-27$2.13$2.13153,600——
1989-07-26$2.09$2.09190,800——
1989-07-25$2.09$2.0976,000——
1989-07-24$2.09$2.09268,400——
1989-07-21$2.06$2.06390,800——
1989-07-20$2.13$2.13266,800——
1989-07-19$2.09$2.09695,600——
1989-07-18$2.06$2.06606,400——
1989-07-17$2.00$2.00492,000——
1989-07-14$1.97$1.97666,400——
1989-07-13$2.00$2.00294,400——
1989-07-12$2.03$2.031,412,400——
1989-07-11$2.09$2.091,871,200——
1989-07-10$2.13$2.13639,600——
1989-07-07$2.16$2.16955,600——
1989-07-06$2.19$2.19390,400——
1989-07-05$2.19$2.19652,800——
1989-07-03$2.28$2.2877,200——
1989-06-30$2.28$2.28226,400——
1989-06-29$2.34$2.34306,400——
1989-06-28$2.41$2.41116,800——
1989-06-27$2.38$2.38362,000——
1989-06-26$2.38$2.38172,400——
1989-06-23$2.38$2.381,776,400——
1989-06-22$2.38$2.38845,600——
1989-06-21$2.47$2.47543,600——
1989-06-20$2.44$2.442,270,000——
1989-06-19$2.59$2.59237,200——
1989-06-16$2.59$2.59132,800——
1989-06-15$2.63$2.63226,400——
1989-06-14$2.69$2.69116,000——
1989-06-13$2.66$2.66289,200——
1989-06-12$2.69$2.69445,600——
1989-06-09$2.59$2.59410,800——
1989-06-08$2.56$2.561,731,600——
1989-06-07$2.84$2.8422,400——
1989-06-06$2.84$2.8443,200——
1989-06-05$2.84$2.84649,600——
1989-06-02$2.88$2.88102,400——
1989-06-01$2.84$2.84335,200——
1989-05-31$2.78$2.78167,200——
1989-05-30$2.84$2.8436,800——
1989-05-26$2.91$2.9128,800——
1989-05-25$2.91$2.9147,600——
1989-05-24$2.94$2.94292,400——
1989-05-23$2.94$2.9425,600——
1989-05-22$2.91$2.9193,200——
1989-05-19$2.97$2.9716,000——
1989-05-18$3.00$3.0060,800——
1989-05-17$3.00$3.00669,200——
1989-05-16$3.00$3.00298,000——
1989-05-15$3.00$3.0031,200——
1989-05-12$3.03$3.03111,600——
1989-05-11$3.00$3.0054,800——
1989-05-10$2.97$2.9712,800——
1989-05-09$2.94$2.9455,600——
1989-05-08$2.97$2.97156,000——
1989-05-05$3.00$3.00372,400——
1989-05-04$3.06$3.06230,400——
1989-05-03$3.06$3.06240,000——
1989-05-02$2.97$2.9725,600——
1989-05-01$2.91$2.916,000——
1989-04-28$2.91$2.9199,200——
1989-04-27$2.84$2.84424,000——
1989-04-26$2.75$2.7552,000——
1989-04-25$2.78$2.78492,800——
1989-04-24$2.91$2.91153,600——
1989-04-21$2.88$2.88380,000——
1989-04-20$2.91$2.91722,400——
1989-04-19$3.03$3.03162,000——
1989-04-18$3.03$3.03243,200——
1989-04-17$2.91$2.91118,000——
1989-04-14$2.88$2.88149,600——
1989-04-13$2.84$2.84112,400——
1989-04-12$2.84$2.84729,200——
1989-04-11$2.88$2.8876,800——
1989-04-10$2.84$2.8467,200——
1989-04-07$2.81$2.8149,600——
1989-04-06$2.78$2.78144,800——
1989-04-05$2.78$2.78570,800——
1989-04-04$2.72$2.72954,800——
1989-04-03$2.75$2.75505,600——
1989-03-31$2.84$2.84290,400——
1989-03-30$2.84$2.84171,200——
1989-03-29$2.88$2.88157,200——
1989-03-28$2.88$2.88421,200——
1989-03-27$2.75$2.75106,800——
1989-03-23$2.69$2.69150,400——
1989-03-22$2.63$2.63465,600——
1989-03-21$2.66$2.662,434,400——
1989-03-20$2.66$2.66908,000——
1989-03-17$2.75$2.751,206,000——
1989-03-16$2.94$2.94437,200——
1989-03-15$2.94$2.94147,600——
1989-03-14$2.94$2.94212,000——
1989-03-13$2.94$2.94246,400——
1989-03-10$2.84$2.84223,600——
1989-03-09$2.94$2.94961,200——
1989-03-08$2.94$2.94439,200——
1989-03-07$2.88$2.88873,600——
1989-03-06$2.97$2.97352,000——
1989-03-03$2.91$2.911,156,800——
1989-03-02$2.91$2.91662,800——
1989-03-01$3.00$3.00466,000——
1989-02-28$2.94$2.941,486,000——
1989-02-27$3.00$3.00112,400——
1989-02-24$3.00$3.00196,000——
1989-02-23$3.00$3.00208,800——
1989-02-22$3.03$3.03263,600——
1989-02-21$3.22$3.22146,400——
1989-02-17$3.25$3.25134,400——
1989-02-16$3.31$3.3134,400——
1989-02-15$3.34$3.34103,200——
1989-02-14$3.28$3.28218,800——
1989-02-13$3.25$3.25236,000——
1989-02-10$3.31$3.31127,600——
1989-02-09$3.41$3.41107,600——
1989-02-08$3.41$3.4161,200——
1989-02-07$3.44$3.4472,400——
1989-02-06$3.44$3.44596,800——
1989-02-03$3.47$3.47407,200——
1989-02-02$3.50$3.50120,400——
1989-02-01$3.50$3.50266,000——
1989-01-31$3.44$3.44341,600——
1989-01-30$3.47$3.4718,800——
1989-01-27$3.47$3.4793,600——
1989-01-26$3.47$3.47178,000——
1989-01-25$3.47$3.47364,800——
1989-01-24$3.41$3.4127,600——
1989-01-23$3.41$3.41170,000——
1989-01-20$3.44$3.441,078,000——
1989-01-19$3.50$3.50445,200——
1989-01-18$3.44$3.4476,800——
1989-01-17$3.47$3.47215,200——
1989-01-16$3.50$3.50292,800——
1989-01-13$3.50$3.50370,400——
1989-01-12$3.47$3.47208,000——
1989-01-11$3.44$3.44212,400——
1989-01-10$3.50$3.50153,600——
1989-01-09$3.44$3.44184,800——
1989-01-06$3.38$3.3889,200——
1989-01-05$3.44$3.44224,800——
1989-01-04$3.41$3.4114,400——
1989-01-03$3.38$3.38280,400——