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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$274.74$363.31226,100——
2023-12-28$275.01$363.67156,000——
2023-12-27$274.53$363.03148,100——
2023-12-26$272.70$360.61139,600——
2023-12-22$273.81$362.08108,300——
2023-12-21$274.00$362.33155,100——
2023-12-20$269.43$356.29180,100——
2023-12-19$273.87$362.16193,100——
2023-12-18$271.42$358.92310,700——
2023-12-15$267.70$354.00497,600——
2023-12-14$271.33$358.80457,500——
2023-12-13$278.13$367.79527,400——
2023-12-12$272.67$360.57602,300——
2023-12-11$273.81$362.08593,400——
2023-12-08$268.01$354.41343,500——
2023-12-07$274.65$363.19195,300——
2023-12-06$274.68$363.23288,400——
2023-12-05$275.57$364.41173,800——
2023-12-04$276.98$366.27212,900——
2023-12-01$276.31$365.39177,600——
2023-11-30$275.40$364.18336,500——
2023-11-29$273.75$362.00279,600——
2023-11-28$279.42$369.50246,800——
2023-11-27$282.64$373.76212,000——
2023-11-24$282.13$373.08103,200——
2023-11-22$284.60$376.35211,500——
2023-11-21$282.89$374.09183,700——
2023-11-20$281.62$372.41242,900——
2023-11-17$277.72$367.25427,500——
2023-11-16$281.31$372.00266,400——
2023-11-15$282.75$373.90301,000——
2023-11-14$281.45$372.18179,300——
2023-11-13$279.12$369.10213,700——
2023-11-10$275.93$364.88149,400——
2023-11-09$275.19$363.91229,400——
2023-11-08$274.65$363.19211,000——
2023-11-07$274.36$362.81129,700——
2023-11-06$272.85$360.81187,500——
2023-11-03$273.57$361.76154,000——
2023-11-02$270.75$358.03177,700——
2023-11-01$270.21$357.32248,700——
2023-10-31$271.91$359.57420,400——
2023-10-30$270.64$357.32197,000——
2023-10-27$268.50$354.49205,700——
2023-10-26$271.44$358.38252,000——
2023-10-25$268.86$354.97257,400——
2023-10-24$265.99$351.18231,200——
2023-10-23$264.76$349.56240,900——
2023-10-20$261.98$345.89212,400——
2023-10-19$264.06$348.63258,400——
2023-10-18$269.01$355.17219,700——
2023-10-17$274.07$361.85382,400——
2023-10-16$268.57$354.59189,100——
2023-10-13$266.48$351.83231,200——
2023-10-12$266.37$351.68252,100——
2023-10-11$271.89$358.97221,800——
2023-10-10$276.43$364.96202,700——
2023-10-09$272.43$359.68189,400——
2023-10-06$269.69$356.07261,800——
2023-10-05$274.03$361.80254,200——
2023-10-04$272.73$360.08284,500——
2023-10-03$268.70$354.76172,400——
2023-10-02$271.80$358.85158,700——
2023-09-29$271.52$358.48218,600——
2023-09-28$274.12$361.91149,100——
2023-09-27$274.09$361.87166,200——
2023-09-26$274.64$362.60238,000——
2023-09-25$278.55$367.76273,100——
2023-09-22$277.86$366.85227,000——
2023-09-21$278.59$367.82192,600——
2023-09-20$281.36$371.47180,400——
2023-09-19$279.61$369.16298,900——
2023-09-18$281.61$371.80318,100——
2023-09-15$278.84$368.15742,300——
2023-09-14$279.96$369.62428,100——
2023-09-13$275.69$363.99624,200——
2023-09-12$266.12$351.35936,700——
2023-09-11$239.40$316.07388,200——
2023-09-08$241.87$319.34205,000——
2023-09-07$239.84$316.66430,200——
2023-09-06$238.69$315.14246,300——
2023-09-05$241.06$318.27315,800——
2023-09-01$243.24$321.14171,400——
2023-08-31$244.41$322.69231,400——
2023-08-30$245.25$323.80224,200——
2023-08-29$246.59$325.57158,100——
2023-08-28$244.02$322.17164,000——
2023-08-25$244.40$322.68231,300——
2023-08-24$241.82$319.27239,000——
2023-08-23$245.85$324.59191,800——
2023-08-22$244.16$322.36198,000——
2023-08-21$248.17$327.65213,300——
2023-08-18$246.89$325.96158,900——
2023-08-17$244.96$323.42130,900——
2023-08-16$248.57$328.18151,200——
2023-08-15$248.51$328.10123,700——
2023-08-14$248.78$328.46210,400——
2023-08-11$247.61$326.91198,300——
2023-08-10$248.95$328.68148,800——
2023-08-09$246.65$325.65163,500——
2023-08-08$246.44$325.37159,500——
2023-08-07$247.05$326.17137,700——
2023-08-04$243.78$321.86272,900——
2023-08-03$244.93$323.38285,500——
2023-08-02$246.66$325.66179,900——
2023-08-01$248.14$327.61172,300——
2023-07-31$252.66$333.58331,000——
2023-07-28$251.46$331.43169,900——
2023-07-27$249.39$328.70236,800——
2023-07-26$254.82$335.86153,700——
2023-07-25$254.56$335.52180,800——
2023-07-24$256.63$338.24207,900——
2023-07-21$256.07$337.51234,700——
2023-07-20$256.12$337.57206,800——
2023-07-19$254.51$335.45234,400——
2023-07-18$255.75$337.08236,900——
2023-07-17$248.81$327.94261,800——
2023-07-14$243.18$320.52236,500——
2023-07-13$243.02$320.31188,600——
2023-07-12$243.39$320.79204,900——
2023-07-11$244.61$322.40192,200——
2023-07-10$242.36$319.44307,800——
2023-07-07$242.62$319.78310,300——
2023-07-06$243.92$321.49275,700——
2023-07-05$245.47$323.53362,800——
2023-07-03$243.23$320.58182,000——
2023-06-30$243.88$321.44427,300——
2023-06-29$239.51$315.68520,400——
2023-06-28$235.44$310.31677,400——
2023-06-27$227.73$300.15262,900——
2023-06-26$223.06$294.00431,000——
2023-06-23$224.66$296.11447,600——
2023-06-22$223.54$294.63196,800——
2023-06-21$221.00$291.28243,800——
2023-06-20$218.53$288.03290,000——
2023-06-16$219.62$289.46388,500——
2023-06-15$222.58$293.36295,600——
2023-06-14$220.32$290.39243,500——
2023-06-13$220.66$290.83213,800——
2023-06-12$220.25$290.29316,100——
2023-06-09$218.16$287.54413,300——
2023-06-08$219.81$289.71350,100——
2023-06-07$217.68$286.91697,300——
2023-06-06$224.26$295.58381,400——
2023-06-05$227.92$300.40445,500——
2023-06-02$229.05$301.89239,200——
2023-06-01$225.16$296.77249,500——
2023-05-31$225.65$297.41341,000——
2023-05-30$229.45$302.42314,400——
2023-05-26$230.26$303.49199,500——
2023-05-25$231.91$305.66178,700——
2023-05-24$229.70$302.75201,900——
2023-05-23$227.22$299.48259,700——
2023-05-22$229.52$302.51232,000——
2023-05-19$229.16$302.04232,600——
2023-05-18$229.04$301.88148,300——
2023-05-17$229.81$302.89137,200——
2023-05-16$226.86$299.01150,700——
2023-05-15$232.93$307.01221,700——
2023-05-12$236.06$311.13204,800——
2023-05-11$230.48$303.78119,600——
2023-05-10$233.65$307.96108,100——
2023-05-09$233.10$307.23200,200——
2023-05-08$230.11$303.29286,600——
2023-05-05$233.66$307.97212,600——
2023-05-04$237.91$313.57241,500——
2023-05-03$238.92$314.90291,500——
2023-05-02$235.88$310.89254,100——
2023-05-01$232.84$306.89247,000——
2023-04-28$228.82$301.59166,600——
2023-04-27$227.20$298.95204,500——
2023-04-26$222.80$293.16229,700——
2023-04-25$223.42$293.98162,200——
2023-04-24$226.34$297.82248,700——
2023-04-21$224.59$295.52376,600——
2023-04-20$228.39$300.52264,000——
2023-04-19$227.31$299.10226,500——
2023-04-18$226.29$297.76251,500——
2023-04-17$228.25$300.33280,400——
2023-04-14$226.45$297.97224,800——
2023-04-13$223.27$293.78253,400——
2023-04-12$223.25$293.76287,100——
2023-04-11$222.89$293.28299,200——
2023-04-10$217.92$286.74186,800——
2023-04-06$215.06$282.98216,000——
2023-04-05$214.73$282.54185,700——
2023-04-04$214.30$281.98239,300——
2023-04-03$217.27$285.89223,500——
2023-03-31$216.46$284.82150,100——
2023-03-30$214.43$282.15142,700——
2023-03-29$213.75$281.26154,200——
2023-03-28$215.23$283.20237,300——
2023-03-27$211.87$278.78219,900——
2023-03-24$209.62$275.82140,600——
2023-03-23$206.73$272.02180,200——
2023-03-22$208.90$274.87232,600——
2023-03-21$209.82$276.08223,900——
2023-03-20$207.87$273.52206,100——
2023-03-17$205.70$270.66556,400——
2023-03-16$208.18$273.93295,200——
2023-03-15$207.65$273.23264,600——
2023-03-14$209.15$275.20272,500——
2023-03-13$210.40$276.85199,700——
2023-03-10$211.72$278.58275,900——
2023-03-09$217.77$286.55323,500——
2023-03-08$217.82$286.61693,200——
2023-03-07$209.70$275.93359,000——
2023-03-06$211.72$278.58338,300——
2023-03-03$213.18$280.51359,700——
2023-03-02$211.24$277.95223,400——
2023-03-01$210.37$276.81302,700——
2023-02-28$207.95$273.62220,500——
2023-02-27$210.72$277.27188,400——
2023-02-24$212.63$279.78178,300——
2023-02-23$214.14$281.77215,300——
2023-02-22$216.44$284.80181,700——
2023-02-21$217.88$286.69208,700——
2023-02-17$217.31$285.94383,600——
2023-02-16$220.55$290.20199,500——
2023-02-15$223.43$293.99187,500——
2023-02-14$220.30$289.87289,300——
2023-02-13$223.05$293.49143,900——
2023-02-10$222.12$292.27222,000——
2023-02-09$219.33$288.60218,200——
2023-02-08$224.79$295.78162,700——
2023-02-07$224.74$295.72218,100——
2023-02-06$223.54$294.14233,300——
2023-02-03$223.78$294.45277,500——
2023-02-02$224.27$295.10393,000——
2023-02-01$232.60$306.06453,300——
2023-01-31$235.91$310.41301,500——
2023-01-30$230.38$302.64159,600——
2023-01-27$228.06$299.59123,700——
2023-01-26$230.64$302.98134,800——
2023-01-25$230.67$303.02141,500——
2023-01-24$228.45$300.10191,200——
2023-01-23$227.72$299.14306,200——
2023-01-20$227.46$298.80354,600——
2023-01-19$230.22$302.43363,500——
2023-01-18$228.50$300.17291,400——
2023-01-17$229.95$302.07365,400——
2023-01-13$224.77$295.27251,100——
2023-01-12$221.08$290.42222,300——
2023-01-11$220.92$290.21241,700——
2023-01-10$219.18$287.92241,200——
2023-01-09$223.44$293.52242,800——
2023-01-06$222.96$292.89246,600——
2023-01-05$217.60$285.85250,100——
2023-01-04$219.57$288.44169,600——
2023-01-03$220.95$290.25194,400——