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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$118.88$148.72433,200——
2016-12-29$118.84$148.67283,700——
2016-12-28$119.06$148.94280,100——
2016-12-27$119.87$149.96339,200——
2016-12-23$120.10$150.24395,400——
2016-12-22$121.22$151.65529,100——
2016-12-21$125.34$156.80369,100——
2016-12-20$125.97$157.59343,600——
2016-12-19$125.61$157.14392,300——
2016-12-16$124.57$155.84736,800——
2016-12-15$124.64$155.92509,800——
2016-12-14$122.35$153.06429,900——
2016-12-13$121.59$152.11311,900——
2016-12-12$121.87$152.46662,400——
2016-12-09$122.67$153.46673,100——
2016-12-08$122.00$152.621,739,200——
2016-12-07$124.22$155.40805,300——
2016-12-06$123.08$153.97748,900——
2016-12-05$122.17$152.83445,800——
2016-12-02$120.82$151.15302,800——
2016-12-01$120.83$151.16458,000——
2016-11-30$120.45$150.68561,700——
2016-11-29$122.56$153.32325,300——
2016-11-28$123.02$153.90487,600——
2016-11-25$122.55$153.31202,000——
2016-11-23$122.99$153.86468,900——
2016-11-22$120.55$150.81537,500——
2016-11-21$121.34$151.80639,300——
2016-11-18$122.81$153.63597,700——
2016-11-17$122.59$153.36432,300——
2016-11-16$122.05$152.68296,000——
2016-11-15$121.66$152.20579,800——
2016-11-14$120.04$150.17752,200——
2016-11-11$116.72$146.02337,700——
2016-11-10$115.06$143.94563,200——
2016-11-09$116.60$145.87610,100——
2016-11-08$116.20$145.37441,600——
2016-11-07$114.84$143.66446,300——
2016-11-04$112.14$140.29351,200——
2016-11-03$111.27$139.20771,400——
2016-11-02$113.26$141.69379,200——
2016-11-01$112.33$140.52414,600——
2016-10-31$112.99$141.35817,400——
2016-10-28$115.16$144.06176,800——
2016-10-27$114.37$142.78309,300——
2016-10-26$115.26$143.89133,000——
2016-10-25$116.11$144.95178,500——
2016-10-24$115.72$144.46187,600——
2016-10-21$114.65$143.13243,200——
2016-10-20$115.08$143.66266,700——
2016-10-19$116.47$145.40219,500——
2016-10-18$116.53$145.47271,900——
2016-10-17$114.36$142.76344,700——
2016-10-14$115.32$143.96326,200——
2016-10-13$117.15$146.25173,200——
2016-10-12$117.24$146.36258,000——
2016-10-11$116.37$145.27278,300——
2016-10-10$117.69$146.92267,100——
2016-10-07$116.95$146.00415,200——
2016-10-06$118.31$147.69502,900——
2016-10-05$116.78$145.781,092,100——
2016-10-04$117.20$146.31597,300——
2016-10-03$119.10$148.68649,700——
2016-09-30$120.15$149.991,121,200——
2016-09-29$115.09$143.68644,400——
2016-09-28$116.15$145.00744,600——
2016-09-27$115.70$144.44628,000——
2016-09-26$116.21$145.07394,400——
2016-09-23$117.94$147.23621,200——
2016-09-22$119.70$149.43787,400——
2016-09-21$119.64$149.36528,600——
2016-09-20$119.08$148.66310,200——
2016-09-19$119.72$149.46451,500——
2016-09-16$118.98$148.53733,600——
2016-09-15$119.70$149.43450,800——
2016-09-14$118.55$147.99694,200——
2016-09-13$120.12$149.95571,900——
2016-09-12$119.80$149.55698,500——
2016-09-09$119.84$149.60909,500——
2016-09-08$119.82$149.58945,200——
2016-09-07$121.21$151.323,257,200——
2016-09-06$133.31$166.42504,800——
2016-09-02$133.28$166.38305,900——
2016-09-01$131.47$164.12349,300——
2016-08-31$131.31$163.92295,300——
2016-08-30$132.15$164.97315,900——
2016-08-29$133.41$166.55166,500——
2016-08-26$133.11$166.17158,200——
2016-08-25$133.83$167.07170,300——
2016-08-24$133.71$166.92242,100——
2016-08-23$132.87$165.87228,400——
2016-08-22$134.77$168.24298,100——
2016-08-19$134.34$167.71299,400——
2016-08-18$134.34$167.71251,300——
2016-08-17$132.32$165.18249,200——
2016-08-16$131.83$164.57321,400——
2016-08-15$132.29$165.15333,900——
2016-08-12$132.00$164.79260,000——
2016-08-11$132.00$164.79298,100——
2016-08-10$133.00$166.03274,400——
2016-08-09$132.72$165.68228,100——
2016-08-08$133.06$166.11260,500——
2016-08-05$133.47$166.62351,100——
2016-08-04$131.45$164.10397,400——
2016-08-03$132.47$165.37330,800——
2016-08-02$131.92$164.69299,800——
2016-08-01$133.55$166.72298,900——
2016-07-29$133.54$166.71347,300——
2016-07-28$131.97$164.75348,100——
2016-07-27$132.77$165.45407,300——
2016-07-26$135.92$169.37473,200——
2016-07-25$134.86$168.05401,800——
2016-07-22$133.51$166.37282,800——
2016-07-21$132.07$164.57256,500——
2016-07-20$132.73$165.40358,800——
2016-07-19$131.14$163.42242,200——
2016-07-18$130.72$162.89252,600——
2016-07-15$130.21$162.26450,400——
2016-07-14$130.27$162.33419,900——
2016-07-13$131.29$163.60277,300——
2016-07-12$131.63$164.03381,900——
2016-07-11$134.19$167.22556,600——
2016-07-08$134.19$167.22448,300——
2016-07-07$132.29$164.85427,900——
2016-07-06$133.01$165.751,560,200——
2016-07-05$131.17$163.45668,100——
2016-07-01$130.28$162.34706,700——
2016-06-30$131.51$163.88689,300——
2016-06-29$128.57$160.21807,500——
2016-06-28$124.04$154.57590,000——
2016-06-27$124.08$154.621,279,600——
2016-06-24$122.80$153.024,565,000——
2016-06-23$119.69$149.15702,700——
2016-06-22$117.26$146.12427,300——
2016-06-21$118.78$148.01332,400——
2016-06-20$119.27$148.62508,400——
2016-06-17$117.24$146.09826,100——
2016-06-16$118.99$148.28324,900——
2016-06-15$117.73$146.71255,600——
2016-06-14$117.67$146.63242,600——
2016-06-13$118.72$147.94353,300——
2016-06-10$119.63$149.07340,100——
2016-06-09$119.32$148.69354,200——
2016-06-08$119.52$148.94517,500——
2016-06-07$119.72$149.181,153,200——
2016-06-06$123.77$154.23673,100——
2016-06-03$125.00$155.76350,500——
2016-06-02$124.60$155.27337,400——
2016-06-01$123.54$153.95473,200——
2016-05-31$120.21$149.80401,500——
2016-05-27$119.97$149.50211,400——
2016-05-26$119.63$149.07223,000——
2016-05-25$117.66$146.62254,100——
2016-05-24$119.97$149.50442,500——
2016-05-23$116.00$144.55287,400——
2016-05-20$116.42$145.07336,200——
2016-05-19$113.90$141.93384,700——
2016-05-18$112.26$139.89471,100——
2016-05-17$114.98$143.28637,500——
2016-05-16$115.85$144.36393,400——
2016-05-13$116.15$144.74309,100——
2016-05-12$116.41$145.06240,500——
2016-05-11$114.48$142.66248,000——
2016-05-10$118.18$147.27427,300——
2016-05-09$117.25$146.11462,100——
2016-05-06$111.52$138.97380,100——
2016-05-05$112.12$139.71411,000——
2016-05-04$113.81$141.82352,700——
2016-05-03$113.42$141.33407,600——
2016-05-02$114.47$142.64450,200——
2016-04-29$112.00$139.56398,900——
2016-04-28$111.54$138.99310,200——
2016-04-27$112.60$140.04220,900——
2016-04-26$112.11$139.43277,600——
2016-04-25$112.44$139.84287,000——
2016-04-22$110.25$137.12464,700——
2016-04-21$112.57$140.00500,700——
2016-04-20$112.75$140.22493,000——
2016-04-19$110.64$137.60224,800——
2016-04-18$111.14$138.22292,500——
2016-04-15$112.14$139.47627,500——
2016-04-14$108.52$134.96309,400——
2016-04-13$109.04$135.61509,000——
2016-04-12$105.98$131.81509,900——
2016-04-11$106.42$132.35353,100——
2016-04-08$109.38$136.03433,600——
2016-04-07$110.31$137.19342,700——
2016-04-06$111.97$139.25320,700——
2016-04-05$110.50$137.43253,600——
2016-04-04$111.17$138.26383,800——
2016-04-01$114.21$142.04340,900——
2016-03-31$113.32$140.93531,800——
2016-03-30$114.03$141.82526,000——
2016-03-29$110.32$137.20345,600——
2016-03-28$108.24$134.62313,100——
2016-03-24$109.43$136.10215,400——
2016-03-23$109.08$135.66369,700——
2016-03-22$112.00$139.29737,500——
2016-03-21$109.36$136.01377,800——
2016-03-18$109.91$136.69561,700——
2016-03-17$108.20$134.57375,800——
2016-03-16$107.25$133.38489,700——
2016-03-15$107.20$133.32616,200——
2016-03-14$106.35$132.27547,800——
2016-03-11$105.04$130.64452,300——
2016-03-10$105.62$131.36476,000——
2016-03-09$105.75$131.52804,000——
2016-03-08$104.61$130.10920,800——
2016-03-07$102.36$127.30791,500——
2016-03-04$105.81$131.59539,200——
2016-03-03$102.49$127.46933,900——
2016-03-02$105.89$131.69514,100——
2016-03-01$105.00$130.59655,200——
2016-02-29$105.57$131.30590,200——
2016-02-26$106.89$132.94422,800——
2016-02-25$110.50$137.43375,100——
2016-02-24$109.37$136.02348,500——
2016-02-23$108.33$134.73352,200——
2016-02-22$106.71$132.71467,800——
2016-02-19$107.17$133.29386,400——
2016-02-18$104.95$130.52618,900——
2016-02-17$105.02$130.611,562,500——
2016-02-16$116.83$145.30370,300——
2016-02-12$113.77$141.49318,900——
2016-02-11$112.06$139.37298,800——
2016-02-10$113.24$140.83293,600——
2016-02-09$112.32$139.69402,100——
2016-02-08$112.24$139.59372,500——
2016-02-05$113.69$141.39293,900——
2016-02-04$119.32$148.40258,400——
2016-02-03$120.26$149.56375,400——
2016-02-02$121.80$151.48292,200——
2016-02-01$122.18$151.95334,900——
2016-01-29$120.74$150.16445,900——
2016-01-28$116.83$145.30255,300——
2016-01-27$116.37$144.45272,100——
2016-01-26$117.98$146.45344,200——
2016-01-25$115.55$143.44228,700——
2016-01-22$117.91$146.37375,800——
2016-01-21$115.22$143.03502,200——
2016-01-20$115.53$143.41301,700——
2016-01-19$115.93$143.91291,700——
2016-01-15$116.73$144.90557,700——
2016-01-14$115.87$143.83274,700——
2016-01-13$115.93$143.91327,700——
2016-01-12$119.18$147.94389,000——
2016-01-11$117.59$145.97355,200——
2016-01-08$116.20$144.24326,300——
2016-01-07$116.96$145.19392,000——
2016-01-06$117.93$146.39353,700——
2016-01-05$116.94$145.16445,400——
2016-01-04$115.59$143.49492,400——