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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.10$63.93273,500——
2012-12-28$52.11$62.74191,200——
2012-12-27$52.13$62.76216,600——
2012-12-26$52.15$62.79256,800——
2012-12-24$52.36$63.0497,400——
2012-12-21$52.41$63.10928,800——
2012-12-20$52.85$63.63409,100——
2012-12-19$52.10$62.73334,600——
2012-12-18$51.87$62.45358,200——
2012-12-17$50.47$60.77273,700——
2012-12-14$49.57$59.68235,900——
2012-12-13$50.18$60.42219,400——
2012-12-12$50.83$61.20503,600——
2012-12-11$51.20$61.641,753,200——
2012-12-10$48.54$58.44716,000——
2012-12-07$49.82$59.98184,200——
2012-12-06$49.57$59.68520,000——
2012-12-05$50.85$61.22408,700——
2012-12-04$50.60$60.92435,500——
2012-12-03$50.45$60.74340,800——
2012-11-30$49.40$59.48254,500——
2012-11-29$49.05$59.06270,100——
2012-11-28$48.68$58.61271,200——
2012-11-27$47.60$57.31316,900——
2012-11-26$47.39$57.06302,500——
2012-11-23$47.89$57.6657,800——
2012-11-21$46.78$56.32126,500——
2012-11-20$46.59$56.09237,100——
2012-11-19$46.85$56.41610,300——
2012-11-16$46.64$56.15543,100——
2012-11-15$47.41$57.08266,400——
2012-11-14$47.30$56.95326,000——
2012-11-13$48.41$58.29164,800——
2012-11-12$48.51$58.41257,100——
2012-11-09$49.27$59.32169,100——
2012-11-08$49.44$59.53231,500——
2012-11-07$50.09$60.31382,000——
2012-11-06$51.59$62.11245,600——
2012-11-05$50.67$61.01163,700——
2012-11-02$50.24$60.49296,300——
2012-11-01$50.92$61.31459,300——
2012-10-31$51.55$62.07196,200——
2012-10-26$51.91$62.30333,500——
2012-10-25$50.94$61.14206,000——
2012-10-24$49.84$59.82246,100——
2012-10-23$49.53$59.44390,300——
2012-10-22$49.86$59.84290,200——
2012-10-19$49.27$59.13302,000——
2012-10-18$49.54$59.46297,600——
2012-10-17$49.30$59.17584,200——
2012-10-16$49.93$59.92742,600——
2012-10-15$50.97$61.17315,700——
2012-10-12$51.89$62.28144,200——
2012-10-11$52.24$62.70149,900——
2012-10-10$52.52$63.03196,500——
2012-10-09$52.72$63.27135,300——
2012-10-08$54.49$65.40167,600——
2012-10-05$54.03$64.84262,800——
2012-10-04$54.26$65.12312,800——
2012-10-03$54.58$65.50476,500——
2012-10-02$56.35$67.63159,500——
2012-10-01$56.84$68.22230,200——
2012-09-28$57.14$68.58185,100——
2012-09-27$57.81$69.3895,000——
2012-09-26$57.54$69.06193,900——
2012-09-25$57.33$68.81131,700——
2012-09-24$57.87$69.45123,100——
2012-09-21$58.05$69.67358,400——
2012-09-20$58.14$69.78141,000——
2012-09-19$58.29$69.96206,900——
2012-09-18$58.84$70.62117,700——
2012-09-17$59.03$70.85171,000——
2012-09-14$58.93$70.73224,300——
2012-09-13$59.50$71.41587,300——
2012-09-12$58.84$70.62396,000——
2012-09-11$57.99$69.601,175,900——
2012-09-10$55.66$66.80499,400——
2012-09-07$56.50$67.81231,700——
2012-09-06$56.91$68.30317,300——
2012-09-05$56.62$67.95259,000——
2012-09-04$57.00$68.41279,800——
2012-08-31$56.55$67.87139,500——
2012-08-30$56.80$68.17113,700——
2012-08-29$57.00$68.41139,500——
2012-08-28$57.15$68.59282,000——
2012-08-27$56.58$67.91146,200——
2012-08-24$56.84$68.22145,800——
2012-08-23$56.51$67.82150,600——
2012-08-22$56.74$68.10100,900——
2012-08-21$56.88$68.27140,300——
2012-08-20$57.02$68.43209,200——
2012-08-17$57.03$68.45368,600——
2012-08-16$58.00$69.61280,500——
2012-08-15$60.40$72.49236,400——
2012-08-14$59.75$71.71269,500——
2012-08-13$59.79$71.76163,200——
2012-08-10$59.13$70.97209,000——
2012-08-09$60.13$72.17126,900——
2012-08-08$60.38$72.47153,700——
2012-08-07$59.01$70.82249,400——
2012-08-06$58.55$70.27131,700——
2012-08-03$58.80$70.57232,800——
2012-08-02$57.76$69.32188,300——
2012-08-01$57.21$68.66262,500——
2012-07-31$59.43$71.33261,900——
2012-07-30$59.65$71.59202,400——
2012-07-27$58.32$69.80266,100——
2012-07-26$58.09$69.52178,600——
2012-07-25$56.62$67.76173,800——
2012-07-24$56.49$67.61184,400——
2012-07-23$56.64$67.78134,500——
2012-07-20$56.69$67.84255,300——
2012-07-19$57.49$68.80444,500——
2012-07-18$58.28$69.75264,800——
2012-07-17$58.94$70.54416,000——
2012-07-16$61.42$73.51257,200——
2012-07-13$61.60$73.72350,700——
2012-07-12$61.28$73.34201,000——
2012-07-11$61.70$73.84179,400——
2012-07-10$62.21$74.45241,100——
2012-07-09$62.54$74.85426,700——
2012-07-06$61.15$73.18127,200——
2012-07-05$60.91$72.90168,600——
2012-07-03$60.02$71.83157,600——
2012-07-02$59.51$71.22194,800——
2012-06-29$58.99$70.60382,600——
2012-06-28$57.95$69.35255,500——
2012-06-27$56.75$67.92182,000——
2012-06-26$55.99$67.01217,600——
2012-06-25$55.61$66.55288,900——
2012-06-22$55.18$66.04568,800——
2012-06-21$53.61$64.16364,900——
2012-06-20$54.65$65.40230,100——
2012-06-19$54.68$65.44362,000——
2012-06-18$53.57$64.11293,900——
2012-06-15$53.78$64.36806,500——
2012-06-14$53.06$63.50767,500——
2012-06-13$52.18$62.452,338,300——
2012-06-12$59.91$71.70340,100——
2012-06-11$58.67$70.21206,200——
2012-06-08$59.48$71.18195,700——
2012-06-07$58.95$70.55233,100——
2012-06-06$59.03$70.65207,700——
2012-06-05$58.29$69.76480,500——
2012-06-04$57.45$68.75280,600——
2012-06-01$55.81$66.79226,500——
2012-05-31$56.63$67.77264,800——
2012-05-30$56.73$67.89146,200——
2012-05-29$57.30$68.57179,400——
2012-05-25$57.19$68.44210,000——
2012-05-24$56.44$67.55334,400——
2012-05-23$56.20$67.26262,000——
2012-05-22$56.61$67.75270,000——
2012-05-21$56.80$67.98332,400——
2012-05-18$57.35$68.63330,400——
2012-05-17$56.47$67.58277,400——
2012-05-16$58.05$69.47226,200——
2012-05-15$58.28$69.75329,100——
2012-05-14$58.64$70.18523,900——
2012-05-11$59.91$71.70239,800——
2012-05-10$59.86$71.64262,000——
2012-05-09$59.40$71.09319,800——
2012-05-08$58.99$70.60509,300——
2012-05-07$57.58$68.91214,000——
2012-05-04$57.10$68.34243,800——
2012-05-03$56.91$68.11180,600——
2012-05-02$57.39$68.68179,600——
2012-05-01$56.50$67.62258,000——
2012-04-30$56.35$67.44230,000——
2012-04-27$57.33$68.61266,800——
2012-04-26$55.99$66.83233,000——
2012-04-25$56.20$67.08212,500——
2012-04-24$55.89$66.71203,600——
2012-04-23$55.48$66.22126,700——
2012-04-20$56.13$66.99306,700——
2012-04-19$56.04$66.89172,100——
2012-04-18$56.02$66.86159,900——
2012-04-17$56.44$67.36255,000——
2012-04-16$55.38$66.10174,400——
2012-04-13$54.99$65.63138,200——
2012-04-12$55.51$66.25191,100——
2012-04-11$54.57$65.13229,400——
2012-04-10$52.89$63.13298,000——
2012-04-09$53.53$63.89230,600——
2012-04-05$54.50$65.05197,800——
2012-04-04$55.28$65.98132,600——
2012-04-03$56.01$66.85149,400——
2012-04-02$56.02$66.86203,500——
2012-03-30$55.46$66.19126,300——
2012-03-29$55.91$66.73192,700——
2012-03-28$56.01$66.85203,400——
2012-03-27$55.81$66.61230,700——
2012-03-26$55.19$65.87403,500——
2012-03-23$54.31$64.82222,300——
2012-03-22$53.62$64.00179,800——
2012-03-21$53.45$63.80261,200——
2012-03-20$53.12$63.40183,100——
2012-03-19$52.98$63.23216,600——
2012-03-16$52.20$62.30282,600——
2012-03-15$52.86$63.09124,100——
2012-03-14$52.47$62.63274,400——
2012-03-13$52.86$63.09201,400——
2012-03-12$52.16$62.26203,700——
2012-03-09$52.25$62.36182,700——
2012-03-08$51.17$61.07156,500——
2012-03-07$50.35$60.10222,900——
2012-03-06$50.39$60.14234,200——
2012-03-05$51.14$61.04209,800——
2012-03-02$50.33$60.07209,800——
2012-03-01$52.05$62.12248,200——
2012-02-29$51.23$61.15169,000——
2012-02-28$51.98$62.04157,600——
2012-02-27$51.94$61.99218,700——
2012-02-24$51.97$62.03163,700——
2012-02-23$53.45$63.80115,300——
2012-02-22$52.72$62.92116,000——
2012-02-21$52.45$62.60133,900——
2012-02-17$54.05$64.51121,000——
2012-02-16$53.74$64.14108,800——
2012-02-15$52.19$62.29160,300——
2012-02-14$53.50$63.86308,000——
2012-02-13$53.69$64.0899,700——
2012-02-10$52.90$63.14141,700——
2012-02-09$52.75$62.96155,600——
2012-02-08$52.79$63.01129,700——
2012-02-07$52.83$63.06127,500——
2012-02-06$53.20$63.50119,100——
2012-02-03$53.49$63.84192,300——
2012-02-02$52.60$62.78202,100——
2012-02-01$51.44$61.40265,200——
2012-01-31$50.94$60.80162,600——
2012-01-30$51.12$61.01129,400——
2012-01-27$52.12$62.03120,200——
2012-01-26$52.69$62.71101,900——
2012-01-25$53.04$63.12165,500——
2012-01-24$52.50$62.48244,900——
2012-01-23$53.16$63.27172,300——
2012-01-20$53.03$63.11182,900——
2012-01-19$53.17$63.28170,600——
2012-01-18$54.06$64.34171,100——
2012-01-17$52.80$62.84189,100——
2012-01-13$51.83$61.68125,100——
2012-01-12$51.73$61.57151,700——
2012-01-11$52.51$62.49144,200——
2012-01-10$52.55$62.54199,800——
2012-01-09$52.43$62.40186,900——
2012-01-06$51.72$61.55156,600——
2012-01-05$51.75$61.59320,000——
2012-01-04$50.91$60.59164,800——
2012-01-03$51.34$61.10230,100——