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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$42.51$49.94126,800——
2010-12-30$42.86$50.3675,200——
2010-12-29$42.80$50.2970,000——
2010-12-28$42.94$50.4598,100——
2010-12-27$42.90$50.4077,600——
2010-12-23$42.97$50.48138,500——
2010-12-22$42.97$50.48143,800——
2010-12-21$42.96$50.47190,500——
2010-12-20$42.97$50.48312,000——
2010-12-17$42.99$50.512,208,300——
2010-12-16$42.09$49.45293,300——
2010-12-15$41.58$48.85312,000——
2010-12-14$41.40$48.64180,700——
2010-12-13$41.42$48.66271,100——
2010-12-10$41.72$49.02248,000——
2010-12-09$41.60$48.88395,900——
2010-12-08$41.20$48.41599,100——
2010-12-07$41.40$48.64476,100——
2010-12-06$41.14$48.33544,600——
2010-12-03$40.74$47.86501,400——
2010-12-02$40.40$47.47638,300——
2010-12-01$39.91$46.89430,400——
2010-11-30$39.74$46.69464,100——
2010-11-29$39.65$46.58390,900——
2010-11-26$39.50$46.41160,800——
2010-11-24$39.40$46.29329,400——
2010-11-23$39.17$46.02280,800——
2010-11-22$39.30$46.17440,800——
2010-11-19$39.30$46.17281,100——
2010-11-18$39.53$46.44661,000——
2010-11-17$39.63$46.56280,900——
2010-11-16$39.66$46.60427,400——
2010-11-15$39.94$46.92339,700——
2010-11-12$39.75$46.70549,600——
2010-11-11$39.43$46.33340,600——
2010-11-10$39.53$46.44397,900——
2010-11-09$39.27$46.14359,700——
2010-11-08$39.46$46.36594,900——
2010-11-05$39.75$46.70367,500——
2010-11-04$39.65$46.58448,300——
2010-11-03$39.34$46.222,048,600——
2010-11-02$41.45$48.70177,400——
2010-11-01$41.38$48.62220,900——
2010-10-29$41.46$48.71200,700——
2010-10-28$41.05$48.23128,800——
2010-10-27$41.50$48.60242,900——
2010-10-26$41.29$48.35214,400——
2010-10-25$41.38$48.46217,200——
2010-10-22$41.66$48.79227,300——
2010-10-21$41.71$48.85342,700——
2010-10-20$41.84$49.00326,400——
2010-10-19$42.24$49.47323,300——
2010-10-18$42.47$49.74150,500——
2010-10-15$42.35$49.59436,500——
2010-10-14$42.54$49.82365,500——
2010-10-13$42.24$49.47322,900——
2010-10-12$42.08$49.28338,900——
2010-10-11$41.82$48.97676,500——
2010-10-08$41.82$48.97351,100——
2010-10-07$41.51$48.61974,300——
2010-10-06$41.38$48.46729,200——
2010-10-05$41.31$48.38614,400——
2010-10-04$41.00$48.01407,100——
2010-10-01$41.37$48.451,338,200——
2010-09-30$41.75$48.891,716,400——
2010-09-29$42.26$49.49496,100——
2010-09-28$42.41$49.66339,300——
2010-09-27$42.38$49.63311,800——
2010-09-24$42.87$50.20324,500——
2010-09-23$42.67$49.97511,000——
2010-09-22$42.83$50.16480,100——
2010-09-21$43.01$50.37590,800——
2010-09-20$43.53$50.98624,900——
2010-09-17$43.55$51.001,061,400——
2010-09-16$43.30$50.71888,900——
2010-09-15$43.89$51.40440,400——
2010-09-14$44.24$51.811,101,400——
2010-09-13$43.98$51.50946,500——
2010-09-10$43.51$50.951,452,200——
2010-09-09$43.95$51.472,593,400——
2010-09-08$43.13$50.512,158,800——
2010-09-07$42.76$50.074,557,600——
2010-09-03$38.90$45.551,690,200——
2010-09-02$38.70$45.32801,600——
2010-09-01$38.65$45.262,096,600——
2010-08-31$37.62$44.06489,100——
2010-08-30$37.90$44.381,007,500——
2010-08-27$38.50$45.091,195,700——
2010-08-26$37.27$43.654,732,600——
2010-08-25$37.29$43.676,975,300——
2010-08-24$37.51$43.933,465,200——
2010-08-23$37.74$44.201,564,000——
2010-08-20$37.68$44.132,490,100——
2010-08-19$37.70$44.15520,500——
2010-08-18$37.75$44.21739,300——
2010-08-17$37.67$44.11688,100——
2010-08-16$37.63$44.07915,400——
2010-08-13$37.52$43.941,204,100——
2010-08-12$37.63$44.07888,100——
2010-08-11$37.73$44.181,751,000——
2010-08-10$37.97$44.471,012,600——
2010-08-09$38.30$44.85696,400——
2010-08-06$38.32$44.88620,400——
2010-08-05$38.36$44.92743,400——
2010-08-04$38.38$44.95611,600——
2010-08-03$38.47$45.05562,300——
2010-08-02$38.06$44.571,114,600——
2010-07-30$38.25$44.791,065,000——
2010-07-29$38.04$44.551,473,200——
2010-07-28$37.86$44.227,325,500——
2010-07-27$36.50$42.63336,400——
2010-07-26$36.50$42.63272,400——
2010-07-23$36.38$42.49664,000——
2010-07-22$36.21$42.29812,400——
2010-07-21$36.01$42.06339,600——
2010-07-20$36.14$42.21351,300——
2010-07-19$35.98$42.02255,800——
2010-07-16$35.77$41.78773,400——
2010-07-15$35.84$41.86318,300——
2010-07-14$36.00$42.05400,200——
2010-07-13$36.00$42.05380,900——
2010-07-12$35.97$42.01541,100——
2010-07-09$35.84$41.86528,200——
2010-07-08$35.89$41.92357,400——
2010-07-07$35.87$41.90595,900——
2010-07-06$35.76$41.77545,500——
2010-07-02$35.45$41.40448,500——
2010-07-01$35.40$41.35689,900——
2010-06-30$34.90$40.76805,500——
2010-06-29$35.54$41.51807,300——
2010-06-28$35.71$41.71564,400——
2010-06-25$36.00$42.051,444,400——
2010-06-24$35.85$41.87378,600——
2010-06-23$35.94$41.98408,200——
2010-06-22$35.52$41.49665,400——
2010-06-21$35.92$41.95674,500——
2010-06-18$35.72$41.721,111,200——
2010-06-17$35.71$41.71662,600——
2010-06-16$35.83$41.85769,700——
2010-06-15$35.80$41.81861,000——
2010-06-14$35.93$41.97633,000——
2010-06-11$35.41$41.36856,900——
2010-06-10$35.71$41.71587,800——
2010-06-09$35.69$41.68707,900——
2010-06-08$35.80$41.811,206,200——
2010-06-07$35.50$41.46690,000——
2010-06-04$35.66$41.651,414,100——
2010-06-03$36.41$42.53773,000——
2010-06-02$36.39$42.503,097,200——
2010-06-01$36.34$42.44467,600——
2010-05-28$36.87$43.06503,600——
2010-05-27$36.92$43.12442,400——
2010-05-26$35.82$41.841,121,800——
2010-05-25$36.15$42.221,591,300——
2010-05-24$36.01$42.06292,500——
2010-05-21$36.18$42.26668,500——
2010-05-20$35.68$41.671,285,600——
2010-05-19$36.81$42.99583,300——
2010-05-18$37.12$43.36713,600——
2010-05-17$37.99$44.37769,800——
2010-05-14$37.04$43.26490,600——
2010-05-13$37.26$43.52546,800——
2010-05-12$37.61$43.93462,100——
2010-05-11$37.30$43.57426,200——
2010-05-10$37.15$43.39820,000——
2010-05-07$36.18$42.261,358,700——
2010-05-06$36.62$42.772,165,200——
2010-05-05$37.81$44.16972,500——
2010-05-04$38.22$44.641,053,400——
2010-05-03$38.42$44.871,016,400——
2010-04-30$38.63$45.12752,100——
2010-04-29$38.99$45.54609,000——
2010-04-28$38.91$45.35465,900——
2010-04-27$38.92$45.36981,700——
2010-04-26$39.13$45.60487,500——
2010-04-23$39.26$45.75474,600——
2010-04-22$39.35$45.86561,000——
2010-04-21$39.32$45.82736,100——
2010-04-20$39.15$45.63788,800——
2010-04-19$39.17$45.65704,800——
2010-04-16$39.42$45.94767,000——
2010-04-15$39.33$45.841,118,200——
2010-04-14$39.50$46.031,741,900——
2010-04-13$39.16$45.642,630,900——
2010-04-12$39.22$45.712,757,600——
2010-04-09$39.10$45.5715,517,800——
2010-04-08$31.59$36.82234,400——
2010-04-07$31.54$36.76469,300——
2010-04-06$31.87$37.14340,500——
2010-04-05$32.09$37.40238,100——
2010-04-01$31.65$36.89286,800——
2010-03-31$31.40$36.59468,600——
2010-03-30$31.53$36.75268,100——
2010-03-29$31.47$36.68283,500——
2010-03-26$31.30$36.48186,000——
2010-03-25$31.16$36.31355,800——
2010-03-24$31.17$36.33282,500——
2010-03-23$31.56$36.78369,400——
2010-03-22$30.80$35.89354,200——
2010-03-19$30.63$35.70951,800——
2010-03-18$30.13$35.11439,800——
2010-03-17$29.93$34.88298,200——
2010-03-16$29.80$34.73234,900——
2010-03-15$29.62$34.52341,100——
2010-03-12$29.89$34.83459,200——
2010-03-11$29.76$34.68319,000——
2010-03-10$30.09$35.07476,700——
2010-03-09$30.07$35.041,377,000——
2010-03-08$31.50$36.71757,500——
2010-03-05$31.86$37.13624,200——
2010-03-04$31.65$36.89188,300——
2010-03-03$31.58$36.80310,100——
2010-03-02$31.55$36.77384,700——
2010-03-01$30.76$35.85247,200——
2010-02-26$30.41$35.44364,500——
2010-02-25$30.56$35.62224,400——
2010-02-24$30.24$35.24188,000——
2010-02-23$29.92$34.87286,600——
2010-02-22$30.06$35.03260,700——
2010-02-19$30.41$35.44267,700——
2010-02-18$29.91$34.86202,400——
2010-02-17$29.58$34.47455,000——
2010-02-16$29.49$34.37291,400——
2010-02-12$29.65$34.55195,100——
2010-02-11$30.01$34.97211,800——
2010-02-10$29.31$34.16190,300——
2010-02-09$29.63$34.53190,200——
2010-02-08$29.04$33.84183,000——
2010-02-05$29.50$34.38299,900——
2010-02-04$29.39$34.25330,400——
2010-02-03$30.24$35.24254,200——
2010-02-02$30.50$35.55197,800——
2010-02-01$30.73$35.81352,000——
2010-01-29$30.68$35.76349,800——
2010-01-28$30.87$35.98294,200——
2010-01-27$30.91$35.92266,900——
2010-01-26$30.71$35.69213,300——
2010-01-25$31.06$36.10273,800——
2010-01-22$31.07$36.11296,500——
2010-01-21$31.28$36.35292,500——
2010-01-20$31.72$36.87264,800——
2010-01-19$31.65$36.78420,200——
2010-01-15$30.68$35.66307,600——
2010-01-14$30.76$35.75412,000——
2010-01-13$31.03$36.06387,200——
2010-01-12$31.28$36.35290,400——
2010-01-11$31.12$36.17308,700——
2010-01-08$30.56$35.52196,500——
2010-01-07$30.71$35.69313,000——
2010-01-06$30.83$35.83351,800——
2010-01-05$30.93$35.95328,400——
2010-01-04$31.79$36.95304,400——