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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$51.51$61.30143,300——
2011-12-29$51.56$61.36126,900——
2011-12-28$51.46$61.24240,300——
2011-12-27$51.64$61.46200,700——
2011-12-23$52.06$61.9681,500——
2011-12-22$52.07$61.97166,400——
2011-12-21$51.78$61.62241,400——
2011-12-20$50.81$60.47330,300——
2011-12-19$48.18$57.34175,200——
2011-12-16$48.30$57.48706,100——
2011-12-15$47.92$57.03136,000——
2011-12-14$47.01$55.95240,400——
2011-12-13$47.85$56.95284,700——
2011-12-12$48.49$57.71282,800——
2011-12-09$49.02$58.34459,500——
2011-12-08$49.10$58.44303,900——
2011-12-07$50.02$59.53592,000——
2011-12-06$52.72$62.74264,900——
2011-12-05$52.92$62.98308,000——
2011-12-02$52.92$62.98212,200——
2011-12-01$52.77$62.80252,300——
2011-11-30$53.38$63.53359,300——
2011-11-29$50.26$59.82146,700——
2011-11-28$50.65$60.28260,300——
2011-11-25$47.73$56.80118,200——
2011-11-23$48.81$58.09156,800——
2011-11-22$50.35$59.92115,800——
2011-11-21$50.83$60.49272,900——
2011-11-18$51.02$60.72134,700——
2011-11-17$50.73$60.38195,500——
2011-11-16$51.09$60.80167,500——
2011-11-15$52.66$62.67110,500——
2011-11-14$51.59$61.40126,700——
2011-11-11$52.03$61.92234,200——
2011-11-10$50.65$60.28189,900——
2011-11-09$50.93$60.61372,800——
2011-11-08$51.73$61.57230,600——
2011-11-07$50.80$60.46306,700——
2011-11-04$50.07$59.59141,300——
2011-11-03$50.24$59.79224,500——
2011-11-02$49.45$58.85203,100——
2011-11-01$48.79$58.07321,200——
2011-10-31$49.55$58.97309,200——
2011-10-28$49.49$58.90267,100——
2011-10-27$50.28$59.66450,700——
2011-10-26$48.31$57.32243,600——
2011-10-25$46.57$55.26223,200——
2011-10-24$47.70$56.60307,000——
2011-10-21$48.01$56.97339,200——
2011-10-20$47.57$56.45173,500——
2011-10-19$46.54$55.22194,000——
2011-10-18$47.19$55.99222,200——
2011-10-17$45.51$54.00219,100——
2011-10-14$46.64$55.34159,500——
2011-10-13$46.38$55.03136,200——
2011-10-12$47.11$55.90333,300——
2011-10-11$45.67$54.19258,000——
2011-10-10$45.48$53.97232,100——
2011-10-07$44.73$53.08189,900——
2011-10-06$45.84$54.39210,000——
2011-10-05$44.55$52.86241,400——
2011-10-04$45.30$53.75422,100——
2011-10-03$42.63$50.58400,100——
2011-09-30$43.65$51.79266,700——
2011-09-29$44.92$53.30286,800——
2011-09-28$44.94$53.32362,700——
2011-09-27$45.86$54.42263,500——
2011-09-26$45.50$53.99303,500——
2011-09-23$44.59$52.91247,300——
2011-09-22$44.52$52.83446,500——
2011-09-21$44.22$52.47340,800——
2011-09-20$46.43$55.09373,700——
2011-09-19$46.51$55.19367,400——
2011-09-16$47.59$56.47680,700——
2011-09-15$47.22$56.03394,700——
2011-09-14$46.93$55.69599,400——
2011-09-13$46.25$54.88508,000——
2011-09-12$45.32$53.78444,400——
2011-09-09$42.69$50.65402,700——
2011-09-08$42.86$50.86666,800——
2011-09-07$45.86$54.42359,200——
2011-09-06$44.08$52.30264,400——
2011-09-02$43.76$51.92283,800——
2011-09-01$44.58$52.90310,100——
2011-08-31$45.00$53.40384,600——
2011-08-30$45.10$53.51235,200——
2011-08-29$45.28$53.73316,000——
2011-08-26$42.48$50.41307,000——
2011-08-25$41.71$49.49405,400——
2011-08-24$41.33$49.04296,800——
2011-08-23$41.30$49.01307,200——
2011-08-22$39.88$47.32248,700——
2011-08-19$40.33$47.85168,800——
2011-08-18$40.50$48.06307,500——
2011-08-17$42.02$49.86191,800——
2011-08-16$41.90$49.72285,700——
2011-08-15$42.38$50.29273,300——
2011-08-12$41.49$49.23368,600——
2011-08-11$42.62$50.57502,000——
2011-08-10$40.30$47.82397,500——
2011-08-09$41.88$49.69575,700——
2011-08-08$41.31$49.02465,000——
2011-08-05$43.75$51.91380,700——
2011-08-04$44.70$53.04593,100——
2011-08-03$45.54$54.04191,500——
2011-08-02$44.19$52.43264,800——
2011-08-01$44.79$53.15149,500——
2011-07-29$45.00$53.40206,400——
2011-07-28$44.76$53.11133,200——
2011-07-27$44.90$53.10178,600——
2011-07-26$45.89$54.2780,800——
2011-07-25$45.82$54.19127,900——
2011-07-22$46.76$55.30209,400——
2011-07-21$46.88$55.44220,400——
2011-07-20$46.73$55.26188,400——
2011-07-19$46.97$55.55258,600——
2011-07-18$46.01$54.41195,000——
2011-07-15$46.02$54.42271,900——
2011-07-14$45.62$53.95263,900——
2011-07-13$45.70$54.05394,100——
2011-07-12$44.68$52.84180,600——
2011-07-11$44.00$52.03216,600——
2011-07-08$44.15$52.21178,400——
2011-07-07$44.42$52.53283,200——
2011-07-06$44.04$52.08153,200——
2011-07-05$43.94$51.96147,100——
2011-07-01$44.23$52.31253,400——
2011-06-30$44.00$52.03204,000——
2011-06-29$43.94$51.96192,200——
2011-06-28$44.03$52.07220,300——
2011-06-27$43.98$52.01222,800——
2011-06-24$43.37$51.291,265,100——
2011-06-23$44.39$52.50272,300——
2011-06-22$44.46$52.58276,300——
2011-06-21$44.91$53.11349,900——
2011-06-20$45.51$53.82344,200——
2011-06-17$45.00$53.22806,100——
2011-06-16$44.30$52.39386,500——
2011-06-15$43.56$51.51672,200——
2011-06-14$43.79$51.791,017,200——
2011-06-13$41.03$48.52333,400——
2011-06-10$40.49$47.88248,900——
2011-06-09$40.95$48.43295,200——
2011-06-08$40.20$47.54332,800——
2011-06-07$40.08$47.40360,200——
2011-06-06$39.61$46.84182,100——
2011-06-03$39.40$46.59164,000——
2011-06-02$39.60$46.83185,300——
2011-06-01$39.86$47.14252,000——
2011-05-31$41.45$49.02268,800——
2011-05-27$40.89$48.36125,000——
2011-05-26$40.67$48.10185,100——
2011-05-25$39.97$47.27131,300——
2011-05-24$39.76$47.02158,300——
2011-05-23$39.69$46.94214,400——
2011-05-20$39.60$46.83361,100——
2011-05-19$39.71$46.96174,200——
2011-05-18$39.73$46.99321,400——
2011-05-17$39.72$46.97239,700——
2011-05-16$39.55$46.77221,800——
2011-05-13$39.77$47.03115,000——
2011-05-12$40.16$47.49164,300——
2011-05-11$39.35$46.54128,300——
2011-05-10$39.67$46.91178,100——
2011-05-09$38.66$45.72112,000——
2011-05-06$38.72$45.79153,000——
2011-05-05$38.51$45.54182,500——
2011-05-04$38.50$45.53169,500——
2011-05-03$38.51$45.54290,000——
2011-05-02$38.45$45.47300,000——
2011-04-29$39.03$46.16229,000——
2011-04-28$39.14$46.29194,000——
2011-04-27$39.57$46.64158,000——
2011-04-26$39.22$46.22194,800——
2011-04-25$38.59$45.48156,300——
2011-04-21$38.88$45.82197,700——
2011-04-20$39.59$46.66156,300——
2011-04-19$39.09$46.07166,500——
2011-04-18$39.93$47.06209,300——
2011-04-15$39.70$46.79233,600——
2011-04-14$39.54$46.60211,700——
2011-04-13$39.10$46.08371,300——
2011-04-12$38.99$45.95340,700——
2011-04-11$39.09$46.07274,100——
2011-04-08$39.00$45.96601,600——
2011-04-07$39.72$46.81268,900——
2011-04-06$39.49$46.54179,400——
2011-04-05$39.34$46.37173,600——
2011-04-04$39.02$45.99157,900——
2011-04-01$39.03$46.00231,400——
2011-03-31$39.00$45.96443,600——
2011-03-30$38.85$45.79302,500——
2011-03-29$38.45$45.32286,000——
2011-03-28$38.11$44.92348,600——
2011-03-25$37.99$44.77553,900——
2011-03-24$37.50$44.20381,000——
2011-03-23$36.69$43.24332,700——
2011-03-22$36.68$43.23281,700——
2011-03-21$37.11$43.74535,100——
2011-03-18$36.49$43.013,054,200——
2011-03-17$35.99$42.42438,700——
2011-03-16$35.83$42.23681,600——
2011-03-15$36.05$42.49666,900——
2011-03-14$36.12$42.57514,300——
2011-03-11$36.17$42.63358,900——
2011-03-10$36.34$42.83702,700——
2011-03-09$36.83$43.41644,100——
2011-03-08$37.71$44.442,425,600——
2011-03-07$40.55$47.79295,800——
2011-03-04$41.10$48.44336,700——
2011-03-03$40.86$48.16456,800——
2011-03-02$40.25$47.44227,800——
2011-03-01$40.34$47.54521,600——
2011-02-28$41.07$48.40281,300——
2011-02-25$41.87$49.35170,700——
2011-02-24$41.88$49.36189,600——
2011-02-23$42.32$49.88166,000——
2011-02-22$42.68$50.30110,800——
2011-02-18$43.10$50.80204,800——
2011-02-17$43.14$50.84207,800——
2011-02-16$43.37$51.11136,000——
2011-02-15$42.97$50.64213,000——
2011-02-14$42.85$50.5071,400——
2011-02-11$43.00$50.68154,500——
2011-02-10$42.94$50.6189,100——
2011-02-09$42.97$50.6459,700——
2011-02-08$42.88$50.5476,200——
2011-02-07$42.77$50.41321,900——
2011-02-04$43.10$50.80146,700——
2011-02-03$43.16$50.87231,200——
2011-02-02$42.76$50.40103,500——
2011-02-01$42.89$50.55164,000——
2011-01-31$42.49$50.08159,400——
2011-01-28$42.76$50.40203,400——
2011-01-27$43.09$50.63156,700——
2011-01-26$42.83$50.32233,900——
2011-01-25$42.52$49.96119,100——
2011-01-24$42.60$50.05190,600——
2011-01-21$42.75$50.23169,600——
2011-01-20$42.75$50.23184,300——
2011-01-19$42.24$49.63153,900——
2011-01-18$42.45$49.87138,200——
2011-01-14$42.34$49.74168,300——
2011-01-13$42.02$49.37180,700——
2011-01-12$41.97$49.31164,700——
2011-01-11$41.40$48.64216,200——
2011-01-10$40.43$47.50152,200——
2011-01-07$40.46$47.54215,400——
2011-01-06$40.62$47.72125,100——
2011-01-05$41.40$48.64140,200——
2011-01-04$41.56$48.83219,400——
2011-01-03$42.67$50.13108,800——