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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$70.25$85.51214,900——
2013-12-30$70.53$85.86195,000——
2013-12-27$70.31$85.59150,800——
2013-12-26$70.77$86.15114,800——
2013-12-24$71.09$86.5484,900——
2013-12-23$70.78$86.16434,900——
2013-12-20$71.13$86.59457,300——
2013-12-19$70.54$85.87225,600——
2013-12-18$71.58$87.13269,900——
2013-12-17$70.53$85.86459,600——
2013-12-16$70.58$85.92316,100——
2013-12-13$70.80$86.18312,600——
2013-12-12$71.85$87.46559,200——
2013-12-11$68.73$83.66304,500——
2013-12-10$70.27$85.54728,300——
2013-12-09$74.88$91.15337,300——
2013-12-06$75.97$92.48136,000——
2013-12-05$74.68$90.91131,000——
2013-12-04$73.85$89.90131,600——
2013-12-03$73.38$89.32245,900——
2013-12-02$73.70$89.71214,600——
2013-11-29$74.42$90.5958,000——
2013-11-27$75.01$91.3186,200——
2013-11-26$75.28$91.64151,200——
2013-11-25$73.42$89.37100,100——
2013-11-22$74.05$90.14146,500——
2013-11-21$75.22$91.56152,500——
2013-11-20$74.24$90.37149,900——
2013-11-19$74.22$90.35127,400——
2013-11-18$74.80$91.05230,100——
2013-11-15$75.78$92.25178,800——
2013-11-14$76.57$93.2181,000——
2013-11-13$76.27$92.84101,500——
2013-11-12$76.12$92.66134,400——
2013-11-11$76.34$92.93135,900——
2013-11-08$77.07$93.82191,800——
2013-11-07$76.78$93.46256,300——
2013-11-06$77.03$93.77209,700——
2013-11-05$76.99$93.72290,600——
2013-11-04$75.40$91.78295,100——
2013-11-01$73.87$89.92283,700——
2013-10-31$72.88$88.72159,900——
2013-10-30$73.14$89.03158,800——
2013-10-29$73.97$89.82178,300——
2013-10-28$72.71$88.29149,100——
2013-10-25$72.64$88.21175,800——
2013-10-24$72.48$88.01211,600——
2013-10-23$72.64$88.21167,800——
2013-10-22$72.43$87.95186,000——
2013-10-21$73.71$89.51141,500——
2013-10-18$73.26$88.96267,300——
2013-10-17$71.90$87.31242,600——
2013-10-16$71.92$87.33295,000——
2013-10-15$71.89$87.30241,200——
2013-10-14$73.06$88.72313,500——
2013-10-11$73.41$89.14227,300——
2013-10-10$73.47$89.22146,400——
2013-10-09$72.09$87.54194,400——
2013-10-08$71.87$87.27250,100——
2013-10-07$71.32$86.61154,100——
2013-10-04$72.12$87.58182,000——
2013-10-03$71.13$86.38158,900——
2013-10-02$72.64$88.21166,200——
2013-10-01$73.67$89.46188,500——
2013-09-30$73.39$89.12184,900——
2013-09-27$73.30$89.01176,200——
2013-09-26$73.48$89.2398,800——
2013-09-25$72.67$88.25166,700——
2013-09-24$73.18$88.86116,900——
2013-09-23$72.67$88.25131,000——
2013-09-20$72.45$87.98330,300——
2013-09-19$73.02$88.67131,100——
2013-09-18$72.68$88.26128,200——
2013-09-17$71.02$86.24421,100——
2013-09-16$70.93$86.13223,400——
2013-09-13$71.02$86.24155,200——
2013-09-12$71.06$86.29163,800——
2013-09-11$71.79$87.18232,300——
2013-09-10$70.35$85.43288,900——
2013-09-09$68.83$83.58115,300——
2013-09-06$67.82$82.36106,600——
2013-09-05$67.23$81.6487,000——
2013-09-04$66.59$80.86124,100——
2013-09-03$65.89$80.01116,400——
2013-08-30$65.94$80.07140,500——
2013-08-29$66.85$81.18121,800——
2013-08-28$65.66$79.73130,500——
2013-08-27$65.79$79.89181,700——
2013-08-26$67.98$82.55127,700——
2013-08-23$68.91$83.68127,100——
2013-08-22$68.71$83.4484,400——
2013-08-21$69.04$83.84228,500——
2013-08-20$68.82$83.57213,400——
2013-08-19$67.37$81.81171,800——
2013-08-16$66.07$80.23291,700——
2013-08-15$64.50$78.32248,300——
2013-08-14$67.68$82.19170,300——
2013-08-13$67.80$82.33121,800——
2013-08-12$67.15$81.54135,300——
2013-08-09$66.85$81.18170,700——
2013-08-08$66.61$80.89113,400——
2013-08-07$65.47$79.50179,000——
2013-08-06$66.48$80.73150,000——
2013-08-05$67.34$81.77161,400——
2013-08-02$66.43$80.67143,200——
2013-08-01$66.25$80.45199,300——
2013-07-31$66.23$80.43205,200——
2013-07-30$66.21$80.40182,100——
2013-07-29$67.37$81.59145,100——
2013-07-26$67.13$81.30131,700——
2013-07-25$67.37$81.59257,700——
2013-07-24$66.91$81.03275,900——
2013-07-23$67.17$81.35387,700——
2013-07-22$68.43$82.87383,200——
2013-07-19$69.33$83.96165,600——
2013-07-18$69.57$84.26255,400——
2013-07-17$68.48$82.94269,300——
2013-07-16$67.99$82.34361,100——
2013-07-15$65.72$79.59150,800——
2013-07-12$64.95$78.66259,800——
2013-07-11$65.04$78.77325,200——
2013-07-10$64.43$78.03160,700——
2013-07-09$64.54$78.16215,800——
2013-07-08$63.88$77.36251,200——
2013-07-05$63.58$77.00203,900——
2013-07-03$63.28$76.64133,500——
2013-07-02$62.77$76.02206,900——
2013-07-01$61.56$74.55253,200——
2013-06-28$60.16$72.86475,200——
2013-06-27$60.72$73.54252,500——
2013-06-26$59.18$71.67160,000——
2013-06-25$58.68$71.07253,100——
2013-06-24$58.02$70.27320,900——
2013-06-21$58.05$70.30526,200——
2013-06-20$59.02$71.48284,800——
2013-06-19$60.47$73.23127,600——
2013-06-18$61.27$74.20301,100——
2013-06-17$61.35$74.30526,800——
2013-06-14$60.69$73.50477,300——
2013-06-13$63.29$76.65335,800——
2013-06-12$61.54$74.53172,000——
2013-06-11$62.95$76.24247,600——
2013-06-10$63.40$76.78336,500——
2013-06-07$62.26$75.40271,100——
2013-06-06$61.58$74.58297,800——
2013-06-05$60.73$73.55133,100——
2013-06-04$60.85$73.69142,700——
2013-06-03$61.05$73.94385,200——
2013-05-31$60.76$73.59294,800——
2013-05-30$61.22$74.14154,200——
2013-05-29$61.92$74.99106,500——
2013-05-28$62.46$75.64346,600——
2013-05-24$61.90$74.97170,000——
2013-05-23$61.44$74.41178,100——
2013-05-22$61.80$74.85221,000——
2013-05-21$62.98$76.27216,000——
2013-05-20$62.32$75.47248,500——
2013-05-17$61.61$74.62247,900——
2013-05-16$60.57$73.36673,900——
2013-05-15$60.22$72.93194,900——
2013-05-14$60.54$73.32274,300——
2013-05-13$58.57$70.93231,400——
2013-05-10$57.70$69.88231,500——
2013-05-09$57.65$69.82155,800——
2013-05-08$59.41$71.95228,200——
2013-05-07$59.00$71.45240,500——
2013-05-06$59.35$71.88165,700——
2013-05-03$59.25$71.76256,800——
2013-05-02$58.20$70.49183,000——
2013-05-01$56.95$68.97261,200——
2013-04-30$57.91$70.13117,800——
2013-04-29$58.08$70.34222,000——
2013-04-26$58.15$70.22244,100——
2013-04-25$58.89$71.12385,500——
2013-04-24$58.21$70.30242,200——
2013-04-23$57.81$69.81274,500——
2013-04-22$55.61$67.16151,700——
2013-04-19$54.43$65.73151,300——
2013-04-18$54.00$65.21250,000——
2013-04-17$53.49$64.60707,200——
2013-04-16$54.00$65.21394,800——
2013-04-15$54.20$65.45362,900——
2013-04-12$56.12$67.77163,800——
2013-04-11$56.07$67.71545,400——
2013-04-10$57.44$69.37960,900——
2013-04-09$56.39$68.10155,700——
2013-04-08$55.68$67.24120,000——
2013-04-05$55.13$66.58178,400——
2013-04-04$55.90$67.51192,200——
2013-04-03$55.31$66.80285,400——
2013-04-02$57.45$69.38162,600——
2013-04-01$58.29$70.39275,700——
2013-03-28$58.30$70.41220,200——
2013-03-27$58.38$70.50143,800——
2013-03-26$58.58$70.7489,100——
2013-03-25$58.45$70.59155,100——
2013-03-22$58.77$70.97181,600——
2013-03-21$58.06$70.12204,600——
2013-03-20$58.35$70.47259,900——
2013-03-19$57.53$69.48176,300——
2013-03-18$57.25$69.14179,900——
2013-03-15$56.75$68.53331,500——
2013-03-14$57.06$68.91226,600——
2013-03-13$56.05$67.69295,600——
2013-03-12$55.92$67.53456,800——
2013-03-11$57.40$69.32326,000——
2013-03-08$57.50$69.44157,400——
2013-03-07$56.73$68.51121,400——
2013-03-06$56.74$68.52169,800——
2013-03-05$57.69$69.67371,900——
2013-03-04$56.78$68.57186,100——
2013-03-01$57.13$68.99195,600——
2013-02-28$56.59$68.34189,300——
2013-02-27$56.86$68.67229,900——
2013-02-26$55.38$66.88312,900——
2013-02-25$54.45$65.76245,700——
2013-02-22$56.00$67.63266,800——
2013-02-21$56.15$67.81276,200——
2013-02-20$55.52$67.05265,200——
2013-02-19$56.42$68.14251,900——
2013-02-15$55.43$66.94183,900——
2013-02-14$55.68$67.24153,800——
2013-02-13$55.16$66.61147,100——
2013-02-12$55.06$66.49205,300——
2013-02-11$54.67$66.02176,000——
2013-02-08$55.11$66.55175,100——
2013-02-07$54.84$66.23133,300——
2013-02-06$54.85$66.24248,600——
2013-02-05$54.89$66.29357,300——
2013-02-04$54.30$65.58363,600——
2013-02-01$55.15$66.60308,600——
2013-01-31$54.73$66.09355,200——
2013-01-30$54.43$65.73243,000——
2013-01-29$54.47$65.58296,300——
2013-01-28$54.75$65.92232,400——
2013-01-25$54.81$65.99209,100——
2013-01-24$54.01$65.03326,000——
2013-01-23$54.31$65.39139,600——
2013-01-22$54.34$65.42184,900——
2013-01-18$54.28$65.35145,500——
2013-01-17$53.69$64.64227,300——
2013-01-16$53.75$64.71307,900——
2013-01-15$53.58$64.51187,900——
2013-01-14$52.26$62.92544,500——
2013-01-11$52.92$63.72381,700——
2013-01-10$53.28$64.15278,200——
2013-01-09$53.70$64.65325,900——
2013-01-08$53.93$64.93485,200——
2013-01-07$54.01$65.03258,000——
2013-01-04$54.47$65.58248,200——
2013-01-03$54.36$65.45254,000——
2013-01-02$53.66$64.61471,200——