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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$178.62$231.40192,400——
2020-12-30$178.87$231.72146,800——
2020-12-29$178.75$231.57170,700——
2020-12-28$180.29$233.56225,000——
2020-12-24$177.72$230.2375,900——
2020-12-23$177.30$229.69234,000——
2020-12-22$177.64$230.13180,500——
2020-12-21$178.73$231.54241,100——
2020-12-18$181.35$234.93680,900——
2020-12-17$181.22$234.77317,400——
2020-12-16$176.86$229.12247,800——
2020-12-15$176.21$228.28432,700——
2020-12-14$173.04$224.17273,100——
2020-12-11$175.39$227.21281,200——
2020-12-10$178.72$231.53315,400——
2020-12-09$178.56$231.32348,500——
2020-12-08$181.50$235.13558,300——
2020-12-07$187.82$243.32321,800——
2020-12-04$191.56$248.16289,700——
2020-12-03$185.94$240.88284,100——
2020-12-02$184.10$238.50221,600——
2020-12-01$185.99$240.94211,100——
2020-11-30$181.68$235.36286,100——
2020-11-27$181.12$234.6486,100——
2020-11-25$181.04$234.53198,600——
2020-11-24$182.77$236.77149,400——
2020-11-23$181.25$234.80292,400——
2020-11-20$179.00$231.89242,500——
2020-11-19$182.13$235.94159,200——
2020-11-18$183.59$237.84163,600——
2020-11-17$190.43$246.70237,700——
2020-11-16$191.40$247.95202,200——
2020-11-13$191.02$247.46117,600——
2020-11-12$189.13$245.01152,500——
2020-11-11$192.69$249.62225,100——
2020-11-10$193.70$250.93199,700——
2020-11-09$190.36$246.61340,100——
2020-11-06$177.19$229.5492,900——
2020-11-05$176.98$229.27137,200——
2020-11-04$172.38$223.31156,300——
2020-11-03$174.60$226.19164,400——
2020-11-02$167.83$217.42232,400——
2020-10-30$168.57$218.38259,200——
2020-10-29$170.72$220.75234,700——
2020-10-28$172.65$223.24207,600——
2020-10-27$180.48$233.37133,500——
2020-10-26$181.43$234.60160,000——
2020-10-23$182.34$235.77201,600——
2020-10-22$184.15$238.11220,100——
2020-10-21$183.18$236.86129,500——
2020-10-20$182.24$235.64135,600——
2020-10-19$181.65$234.88150,100——
2020-10-16$184.74$238.88160,200——
2020-10-15$183.29$237.00143,000——
2020-10-14$182.80$236.37154,800——
2020-10-13$184.54$238.62128,700——
2020-10-12$184.96$239.16132,400——
2020-10-09$183.31$237.03114,400——
2020-10-08$182.77$236.33145,700——
2020-10-07$180.99$234.03199,200——
2020-10-06$182.65$236.17194,100——
2020-10-05$183.81$237.67162,700——
2020-10-02$181.05$234.11178,800——
2020-10-01$180.20$233.01181,500——
2020-09-30$177.65$229.71252,400——
2020-09-29$177.31$229.27222,400——
2020-09-28$175.82$227.34164,400——
2020-09-25$173.67$224.56181,500——
2020-09-24$172.49$223.04206,000——
2020-09-23$171.27$221.46360,100——
2020-09-22$172.83$223.48220,500——
2020-09-21$171.16$221.32372,100——
2020-09-18$173.41$224.23461,200——
2020-09-17$176.95$228.80283,500——
2020-09-16$175.47$226.89250,300——
2020-09-15$176.40$228.09209,100——
2020-09-14$176.26$227.91298,000——
2020-09-11$179.00$231.45281,200——
2020-09-10$177.08$228.97455,300——
2020-09-09$170.26$220.15635,000——
2020-09-08$174.13$225.16275,800——
2020-09-04$176.05$227.64259,200——
2020-09-03$177.85$229.97253,700——
2020-09-02$181.46$234.64236,900——
2020-09-01$176.24$227.89221,700——
2020-08-31$177.85$229.97184,700——
2020-08-28$177.69$229.76162,000——
2020-08-27$176.52$228.25131,300——
2020-08-26$174.49$225.62210,400——
2020-08-25$177.67$229.74189,600——
2020-08-24$179.81$232.5099,200——
2020-08-21$178.69$231.05183,600——
2020-08-20$177.07$228.96223,400——
2020-08-19$177.60$229.64170,900——
2020-08-18$177.00$228.87242,900——
2020-08-17$176.69$228.47217,600——
2020-08-14$174.89$226.14137,800——
2020-08-13$172.22$222.69134,100——
2020-08-12$172.97$223.66211,700——
2020-08-11$171.41$221.64207,000——
2020-08-10$171.71$222.03171,700——
2020-08-07$171.06$221.19185,000——
2020-08-06$169.88$219.66165,000——
2020-08-05$169.30$218.91307,100——
2020-08-04$171.29$221.49344,900——
2020-08-03$164.77$213.05306,000——
2020-07-31$159.19$205.84251,200——
2020-07-30$160.77$207.47149,300——
2020-07-29$161.91$208.94188,500——
2020-07-28$162.88$210.19170,900——
2020-07-27$164.16$211.84147,900——
2020-07-24$163.67$211.21243,300——
2020-07-23$165.70$213.83134,400——
2020-07-22$164.57$212.37190,600——
2020-07-21$164.02$211.66288,900——
2020-07-20$159.95$206.41217,200——
2020-07-17$161.89$208.91199,500——
2020-07-16$158.29$204.27274,500——
2020-07-15$157.64$203.43338,200——
2020-07-14$155.94$201.24229,400——
2020-07-13$153.69$198.33262,600——
2020-07-10$154.27$199.08214,700——
2020-07-09$151.46$195.45241,400——
2020-07-08$149.58$193.03213,600——
2020-07-07$149.97$193.53272,700——
2020-07-06$150.93$194.77281,200——
2020-07-02$149.72$193.21368,300——
2020-07-01$150.01$193.58387,700——
2020-06-30$149.52$192.95298,100——
2020-06-29$148.39$191.49371,900——
2020-06-26$142.60$184.02592,500——
2020-06-25$146.62$189.21290,900——
2020-06-24$149.23$192.58231,000——
2020-06-23$152.47$196.76169,200——
2020-06-22$152.26$196.49310,600——
2020-06-19$155.70$200.93295,100——
2020-06-18$154.07$198.82205,700——
2020-06-17$153.93$198.64214,800——
2020-06-16$155.01$200.04302,200——
2020-06-15$154.32$199.15323,600——
2020-06-12$151.28$195.22355,700——
2020-06-11$148.64$191.82408,600——
2020-06-10$156.40$201.83420,300——
2020-06-09$161.33$208.191,026,500——
2020-06-08$169.51$218.75489,800——
2020-06-05$169.18$218.32421,100——
2020-06-04$168.41$217.33542,100——
2020-06-03$168.96$218.04406,100——
2020-06-02$166.02$214.24325,100——
2020-06-01$161.30$208.15228,600——
2020-05-29$159.73$206.13249,600——
2020-05-28$157.80$203.64239,100——
2020-05-27$155.90$201.18242,000——
2020-05-26$152.64$196.98204,300——
2020-05-22$151.45$195.44160,200——
2020-05-21$150.33$194.00297,000——
2020-05-20$148.22$191.27212,400——
2020-05-19$145.48$187.74161,800——
2020-05-18$149.77$193.27231,600——
2020-05-15$145.58$187.87569,800——
2020-05-14$146.10$188.54356,700——
2020-05-13$142.29$183.62263,000——
2020-05-12$143.56$185.26365,700——
2020-05-11$147.99$190.98436,200——
2020-05-08$151.82$195.92270,400——
2020-05-07$146.16$188.62284,400——
2020-05-06$149.85$193.38195,600——
2020-05-05$153.64$198.27176,400——
2020-05-04$153.14$197.62196,100——
2020-05-01$149.75$193.25201,700——
2020-04-30$151.41$195.39415,700——
2020-04-29$155.68$200.49321,400——
2020-04-28$152.81$196.79180,600——
2020-04-27$155.80$200.64153,800——
2020-04-24$153.77$198.03238,800——
2020-04-23$153.62$197.83146,600——
2020-04-22$153.85$198.13167,900——
2020-04-21$151.00$194.46221,200——
2020-04-20$152.86$196.86268,700——
2020-04-17$153.94$198.25309,500——
2020-04-16$144.17$185.66317,700——
2020-04-15$143.90$185.32378,900——
2020-04-14$151.17$194.68341,000——
2020-04-13$145.54$187.43279,300——
2020-04-09$143.34$184.60302,200——
2020-04-08$141.30$181.97316,700——
2020-04-07$139.03$179.05339,100——
2020-04-06$135.98$175.12387,600——
2020-04-03$120.57$155.27419,000——
2020-04-02$126.05$162.33358,200——
2020-04-01$127.32$163.96388,800——
2020-03-31$132.49$170.62393,400——
2020-03-30$132.83$171.06333,400——
2020-03-27$132.24$170.30604,500——
2020-03-26$132.17$170.21431,700——
2020-03-25$136.54$175.84538,200——
2020-03-24$137.16$176.64677,800——
2020-03-23$123.01$158.41855,600——
2020-03-20$143.80$185.19630,100——
2020-03-19$155.39$200.11654,500——
2020-03-18$163.71$210.83777,800——
2020-03-17$163.07$210.00613,700——
2020-03-16$145.95$187.96601,900——
2020-03-13$162.14$208.81706,300——
2020-03-12$145.64$187.56766,600——
2020-03-11$159.31$205.16638,500——
2020-03-10$174.89$225.23733,200——
2020-03-09$172.00$221.50653,800——
2020-03-06$173.13$222.96568,900——
2020-03-05$166.22$214.06525,900——
2020-03-04$170.06$219.01307,300——
2020-03-03$163.53$210.60455,200——
2020-03-02$163.77$210.91515,200——
2020-02-28$163.02$209.94500,200——
2020-02-27$170.31$219.33280,500——
2020-02-26$174.05$224.14385,300——
2020-02-25$177.22$228.23254,600——
2020-02-24$181.06$233.17305,000——
2020-02-21$179.92$231.70585,500——
2020-02-20$176.52$227.33365,400——
2020-02-19$174.01$224.09269,200——
2020-02-18$172.82$222.56226,400——
2020-02-14$173.82$223.85338,800——
2020-02-13$170.21$219.20456,500——
2020-02-12$164.11$211.34175,600——
2020-02-11$163.57$210.65324,600——
2020-02-10$165.52$213.16186,700——
2020-02-07$164.50$211.85244,400——
2020-02-06$163.39$210.42262,500——
2020-02-05$163.19$210.16274,600——
2020-02-04$161.79$208.36288,500——
2020-02-03$163.16$210.12340,200——
2020-01-31$160.86$207.16909,200——
2020-01-30$161.47$207.53422,600——
2020-01-29$163.43$210.05321,500——
2020-01-28$163.49$210.13346,300——
2020-01-27$166.03$213.39441,200——
2020-01-24$165.60$212.84290,200——
2020-01-23$168.14$216.10240,400——
2020-01-22$166.84$214.43300,900——
2020-01-21$169.03$217.25284,800——
2020-01-17$168.82$216.98305,600——
2020-01-16$167.14$214.82319,400——
2020-01-15$167.20$214.90342,900——
2020-01-14$168.13$216.09458,400——
2020-01-13$168.92$217.11287,800——
2020-01-10$168.01$215.94338,800——
2020-01-09$164.21$211.05241,800——
2020-01-08$163.03$209.54328,600——
2020-01-07$164.15$210.98318,300——
2020-01-06$164.14$210.96589,400——
2020-01-03$160.84$206.72366,500——
2020-01-02$159.05$204.42257,700——