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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$158.99$204.34244,600——
2019-12-30$158.29$203.44170,800——
2019-12-27$157.38$202.28172,600——
2019-12-26$158.51$203.73188,600——
2019-12-24$158.49$203.70120,900——
2019-12-23$157.65$202.62248,400——
2019-12-20$159.09$204.47881,400——
2019-12-19$157.72$202.71292,900——
2019-12-18$156.89$201.65331,900——
2019-12-17$156.81$201.54433,500——
2019-12-16$155.02$199.24338,400——
2019-12-13$153.81$197.69375,500——
2019-12-12$154.02$197.96375,200——
2019-12-11$156.87$201.62613,800——
2019-12-10$158.72$204.001,314,000——
2019-12-09$175.32$225.33492,900——
2019-12-06$175.70$225.82239,500——
2019-12-05$173.66$223.20200,500——
2019-12-04$173.89$223.49233,200——
2019-12-03$175.66$225.77177,700——
2019-12-02$176.63$227.02217,900——
2019-11-29$173.77$223.34110,200——
2019-11-27$176.38$226.70156,600——
2019-11-26$174.61$224.42234,400——
2019-11-25$173.46$222.94243,000——
2019-11-22$171.88$220.91170,900——
2019-11-21$171.74$220.73184,100——
2019-11-20$172.31$221.46245,300——
2019-11-19$170.53$219.18199,600——
2019-11-18$170.58$219.24218,300——
2019-11-15$170.69$219.38689,800——
2019-11-14$170.94$219.70204,300——
2019-11-13$170.03$218.53224,100——
2019-11-12$169.01$217.22255,800——
2019-11-11$167.47$215.24188,000——
2019-11-08$166.82$214.41215,900——
2019-11-07$166.96$214.59286,900——
2019-11-06$172.81$222.11183,800——
2019-11-05$173.35$222.80294,200——
2019-11-04$172.35$221.52314,400——
2019-11-01$172.58$221.81429,800——
2019-10-31$170.81$219.54532,400——
2019-10-30$165.82$212.71173,600——
2019-10-29$165.62$212.45239,900——
2019-10-28$166.02$212.97242,900——
2019-10-25$166.41$213.47174,500——
2019-10-24$163.54$209.79131,600——
2019-10-23$163.30$209.48158,400——
2019-10-22$163.92$210.27156,300——
2019-10-21$162.73$208.75142,100——
2019-10-18$164.42$210.92197,600——
2019-10-17$163.68$209.97195,400——
2019-10-16$161.54$207.22278,200——
2019-10-15$160.99$206.52253,400——
2019-10-14$161.34$206.96248,300——
2019-10-11$161.45$207.11226,100——
2019-10-10$160.46$205.84194,600——
2019-10-09$160.72$206.17179,600——
2019-10-08$161.54$207.22256,100——
2019-10-07$163.40$209.61339,700——
2019-10-04$163.35$209.54158,800——
2019-10-03$161.33$206.95231,600——
2019-10-02$160.52$205.91200,500——
2019-10-01$161.58$207.27163,600——
2019-09-30$161.16$206.73278,700——
2019-09-27$161.11$206.67268,800——
2019-09-26$162.10$207.94193,200——
2019-09-25$165.36$212.12323,100——
2019-09-24$166.11$213.08253,500——
2019-09-23$167.65$215.06256,100——
2019-09-20$164.49$211.01535,800——
2019-09-19$165.22$211.94248,000——
2019-09-18$163.56$209.81247,000——
2019-09-17$166.15$213.13370,200——
2019-09-16$163.81$210.13407,000——
2019-09-13$170.98$219.33330,700——
2019-09-12$169.80$217.82415,700——
2019-09-11$166.58$213.69567,600——
2019-09-10$169.96$218.02850,800——
2019-09-09$167.30$214.61944,900——
2019-09-06$169.33$217.21442,200——
2019-09-05$170.19$218.32543,800——
2019-09-04$167.30$214.61354,500——
2019-09-03$166.11$213.08576,600——
2019-08-30$167.85$215.32384,900——
2019-08-29$171.70$220.25349,500——
2019-08-28$170.56$218.79150,900——
2019-08-27$168.85$216.60265,200——
2019-08-26$169.95$218.01220,000——
2019-08-23$169.27$217.14199,700——
2019-08-22$171.91$220.52254,400——
2019-08-21$171.92$220.54218,300——
2019-08-20$171.58$220.10277,000——
2019-08-19$171.98$220.61249,100——
2019-08-16$170.02$218.10934,500——
2019-08-15$166.86$214.05303,900——
2019-08-14$164.22$210.66257,200——
2019-08-13$166.60$213.71400,500——
2019-08-12$166.03$212.98391,500——
2019-08-09$166.70$213.84169,100——
2019-08-08$166.79$213.96348,500——
2019-08-07$165.34$212.10352,400——
2019-08-06$164.71$211.29282,800——
2019-08-05$161.95$207.75364,900——
2019-08-02$163.64$209.91318,000——
2019-08-01$162.29$208.18305,400——
2019-07-31$161.91$207.70268,200——
2019-07-30$162.72$208.32261,600——
2019-07-29$161.82$207.17236,800——
2019-07-26$163.55$209.39344,600——
2019-07-25$161.17$206.34312,100——
2019-07-24$162.77$208.39210,700——
2019-07-23$162.65$208.23389,700——
2019-07-22$162.77$208.39418,600——
2019-07-19$164.80$210.99337,900——
2019-07-18$163.79$209.69301,400——
2019-07-17$160.44$205.41287,800——
2019-07-16$160.25$205.16253,300——
2019-07-15$159.54$204.25263,100——
2019-07-12$159.53$204.24268,700——
2019-07-11$157.98$202.26220,100——
2019-07-10$156.83$200.78302,100——
2019-07-09$157.65$201.83264,400——
2019-07-08$157.64$201.82259,100——
2019-07-05$159.00$203.56313,800——
2019-07-03$157.59$201.76298,400——
2019-07-02$155.75$199.40256,800——
2019-07-01$157.95$202.22451,900——
2019-06-28$155.99$199.71770,400——
2019-06-27$155.59$199.20397,100——
2019-06-26$152.32$195.01405,100——
2019-06-25$154.66$198.01387,700——
2019-06-24$154.01$197.17248,900——
2019-06-21$154.03$197.20411,100——
2019-06-20$154.51$197.81305,100——
2019-06-19$153.64$196.70239,600——
2019-06-18$152.35$195.05260,100——
2019-06-17$153.53$196.56377,400——
2019-06-14$151.98$194.57490,500——
2019-06-13$152.29$194.97485,600——
2019-06-12$149.89$191.90620,900——
2019-06-11$146.39$187.421,352,500——
2019-06-10$133.04$170.33449,200——
2019-06-07$133.90$171.43262,700——
2019-06-06$134.17$171.77433,000——
2019-06-05$131.15$167.91376,100——
2019-06-04$131.60$168.48300,100——
2019-06-03$128.84$164.95290,300——
2019-05-31$129.08$165.26226,600——
2019-05-30$130.07$166.52179,100——
2019-05-29$131.22$168.00168,500——
2019-05-28$133.11$170.42168,800——
2019-05-24$133.28$170.63158,200——
2019-05-23$132.99$170.26183,400——
2019-05-22$133.69$171.16115,000——
2019-05-21$133.70$171.17201,900——
2019-05-20$132.16$169.20130,900——
2019-05-17$131.74$168.66202,700——
2019-05-16$133.59$171.03276,600——
2019-05-15$132.88$170.12235,200——
2019-05-14$132.57$169.72226,100——
2019-05-13$132.01$169.01214,600——
2019-05-10$134.88$172.68411,100——
2019-05-09$132.88$170.12210,100——
2019-05-08$131.39$168.21270,400——
2019-05-07$128.90$165.03451,300——
2019-05-06$131.04$167.77277,900——
2019-05-03$131.11$167.86238,200——
2019-05-02$131.23$168.01383,700——
2019-05-01$131.58$168.46353,600——
2019-04-30$132.35$169.44228,600——
2019-04-29$131.57$168.07300,200——
2019-04-26$130.42$166.60360,200——
2019-04-25$129.87$165.90400,400——
2019-04-24$133.30$170.28267,100——
2019-04-23$132.98$169.87205,500——
2019-04-22$132.00$168.62387,100——
2019-04-18$133.89$171.04289,700——
2019-04-17$133.71$170.81214,600——
2019-04-16$133.40$170.41258,400——
2019-04-15$133.52$170.56354,800——
2019-04-12$132.48$169.24250,600——
2019-04-11$131.73$168.28324,400——
2019-04-10$130.18$166.30351,300——
2019-04-09$128.69$164.39251,100——
2019-04-08$129.95$166.00275,200——
2019-04-05$130.83$167.13374,700——
2019-04-04$130.08$166.17310,500——
2019-04-03$130.04$166.12288,800——
2019-04-02$128.76$164.48331,300——
2019-04-01$129.42$165.33360,400——
2019-03-29$128.77$164.50368,200——
2019-03-28$127.73$163.17243,700——
2019-03-27$126.60$161.72330,900——
2019-03-26$125.84$160.75342,300——
2019-03-25$124.79$159.41316,800——
2019-03-22$123.80$158.15363,900——
2019-03-21$126.15$161.15361,000——
2019-03-20$126.45$161.53608,100——
2019-03-19$126.54$161.65423,400——
2019-03-18$127.96$163.46406,800——
2019-03-15$127.67$163.09672,200——
2019-03-14$127.63$163.04424,700——
2019-03-13$129.19$165.03751,900——
2019-03-12$131.86$168.441,020,300——
2019-03-11$131.29$167.72721,100——
2019-03-08$129.27$165.13432,000——
2019-03-07$131.40$167.86327,900——
2019-03-06$131.85$168.43245,500——
2019-03-05$133.24$170.21197,600——
2019-03-04$133.28$170.26372,900——
2019-03-01$134.85$172.26287,700——
2019-02-28$134.74$172.12323,900——
2019-02-27$136.43$174.28476,100——
2019-02-26$136.95$174.95501,000——
2019-02-25$135.45$173.03268,200——
2019-02-22$134.86$172.28165,300——
2019-02-21$133.80$170.92212,300——
2019-02-20$134.28$171.53316,000——
2019-02-19$134.95$172.39289,500——
2019-02-15$135.55$173.16511,000——
2019-02-14$133.03$169.94320,700——
2019-02-13$132.28$168.98205,000——
2019-02-12$132.31$169.02310,300——
2019-02-11$131.28$167.70334,600——
2019-02-08$128.79$164.52289,100——
2019-02-07$131.36$167.80200,600——
2019-02-06$132.75$169.58241,400——
2019-02-05$131.74$168.29288,400——
2019-02-04$129.16$164.99314,500——
2019-02-01$127.13$162.40359,200——
2019-01-31$128.68$164.38485,300——
2019-01-30$129.43$164.97327,100——
2019-01-29$130.03$165.73241,500——
2019-01-28$131.30$167.35247,800——
2019-01-25$133.66$170.36419,600——
2019-01-24$133.95$170.73292,000——
2019-01-23$133.39$170.02253,000——
2019-01-22$132.59$169.00169,900——
2019-01-18$134.03$170.83223,600——
2019-01-17$133.43$170.07294,000——
2019-01-16$133.04$169.57201,700——
2019-01-15$132.70$169.14236,700——
2019-01-14$130.84$166.77234,000——
2019-01-11$131.04$167.02161,400——
2019-01-10$130.30$166.08156,400——
2019-01-09$129.57$165.15187,000——
2019-01-08$129.58$165.16206,000——
2019-01-07$128.19$163.39260,000——
2019-01-04$128.39$163.64377,100——
2019-01-03$124.62$158.84342,100——
2019-01-02$126.26$160.93462,400——