NYSE:CTRE | Historical Stock Price | CareTrust REIT, 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
2014-05-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.51$17.46$32.07$58.89$108.14$198.582014-05-292026-08-27

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$22.18$75.74511,200——
2020-12-30$22.17$75.71710,500——
2020-12-29$22.39$75.60463,200——
2020-12-28$22.58$76.23775,400——
2020-12-24$22.33$75.40367,900——
2020-12-23$22.42$75.71903,500——
2020-12-22$22.83$77.09881,500——
2020-12-21$22.92$77.39492,500——
2020-12-18$23.13$78.101,935,500——
2020-12-17$23.49$79.321,089,500——
2020-12-16$23.12$78.071,046,700——
2020-12-15$22.95$77.491,095,200——
2020-12-14$22.15$74.791,354,200——
2020-12-11$22.10$74.621,904,200——
2020-12-10$21.05$71.08522,100——
2020-12-09$21.14$71.38801,700——
2020-12-08$20.86$70.42570,100——
2020-12-07$20.77$70.13726,000——
2020-12-04$20.50$69.22764,200——
2020-12-03$20.81$70.27829,600——
2020-12-02$20.31$68.581,043,300——
2020-12-01$20.28$68.481,727,200——
2020-11-30$19.43$65.611,134,300——
2020-11-27$19.73$66.62321,800——
2020-11-25$20.00$67.53354,600——
2020-11-24$20.05$67.70670,500——
2020-11-23$19.42$65.581,041,500——
2020-11-20$19.26$65.04744,700——
2020-11-19$19.27$65.07443,200——
2020-11-18$18.87$63.72400,900——
2020-11-17$19.31$65.20522,400——
2020-11-16$19.70$66.52558,700——
2020-11-13$19.80$66.86630,700——
2020-11-12$19.18$64.76366,500——
2020-11-11$19.45$65.68546,200——
2020-11-10$19.24$64.97703,800——
2020-11-09$18.91$63.851,013,700——
2020-11-06$17.78$60.04798,900——
2020-11-05$17.64$59.56285,500——
2020-11-04$17.63$59.53272,400——
2020-11-03$17.81$60.14510,100——
2020-11-02$17.53$59.19340,000——
2020-10-30$17.10$57.74535,100——
2020-10-29$17.25$58.26643,900——
2020-10-28$16.89$57.03382,600——
2020-10-27$17.49$59.06294,700——
2020-10-26$17.86$60.31572,200——
2020-10-23$17.99$60.75227,200——
2020-10-22$17.94$60.58294,800——
2020-10-21$17.63$59.53368,500——
2020-10-20$17.67$59.67421,200——
2020-10-19$17.48$59.01290,500——
2020-10-16$17.97$60.68387,400——
2020-10-15$18.45$62.30240,600——
2020-10-14$18.13$61.22178,700——
2020-10-13$18.33$61.89418,400——
2020-10-12$18.70$63.14267,000——
2020-10-09$18.56$62.67250,300——
2020-10-08$18.72$63.21463,600——
2020-10-07$18.63$62.91439,500——
2020-10-06$18.70$63.14921,000——
2020-10-05$18.74$63.28288,500——
2020-10-02$18.95$63.99539,900——
2020-10-01$18.19$61.42467,800——
2020-09-30$17.80$60.09600,400——
2020-09-29$17.65$59.60702,000——
2020-09-28$18.30$60.951,012,100——
2020-09-25$17.28$57.542,427,800——
2020-09-24$17.01$56.651,723,100——
2020-09-23$17.46$58.15895,800——
2020-09-22$18.54$61.75368,300——
2020-09-21$18.50$61.62887,800——
2020-09-18$18.59$61.921,607,800——
2020-09-17$18.76$62.48443,100——
2020-09-16$18.98$63.21459,100——
2020-09-15$19.27$64.18523,400——
2020-09-14$19.15$63.78854,200——
2020-09-11$18.70$62.28561,900——
2020-09-10$19.13$63.711,071,000——
2020-09-09$19.30$64.282,212,400——
2020-09-08$19.08$63.55826,600——
2020-09-04$19.47$64.85613,500——
2020-09-03$20.03$66.71527,800——
2020-09-02$20.08$66.88463,600——
2020-09-01$19.25$64.11409,800——
2020-08-31$19.37$64.51680,100——
2020-08-28$19.47$64.85356,100——
2020-08-27$19.34$64.41314,400——
2020-08-26$18.86$62.81310,800——
2020-08-25$19.11$63.65440,800——
2020-08-24$19.19$63.91301,000——
2020-08-21$19.00$63.30408,800——
2020-08-20$18.76$62.48593,300——
2020-08-19$18.16$60.48435,300——
2020-08-18$18.78$62.55370,600——
2020-08-17$18.85$62.78506,200——
2020-08-14$18.81$62.65385,600——
2020-08-13$18.83$62.71473,900——
2020-08-12$19.39$64.58838,200——
2020-08-11$18.99$63.25732,800——
2020-08-10$18.99$63.25593,000——
2020-08-07$18.81$62.65691,300——
2020-08-06$18.59$61.92882,100——
2020-08-05$18.08$60.20879,000——
2020-08-04$17.98$59.88761,700——
2020-08-03$18.04$60.08861,900——
2020-07-31$18.02$60.02939,800——
2020-07-30$18.10$60.28342,500——
2020-07-29$18.13$60.38425,800——
2020-07-28$17.55$58.45251,000——
2020-07-27$17.36$57.82409,500——
2020-07-24$17.04$56.75389,400——
2020-07-23$17.50$58.28529,100——
2020-07-22$17.40$57.95405,200——
2020-07-21$16.73$55.72249,800——
2020-07-20$16.66$55.49536,900——
2020-07-17$17.10$56.95376,300——
2020-07-16$16.66$55.49586,400——
2020-07-15$16.79$55.901,738,900——
2020-07-14$16.53$55.05460,100——
2020-07-13$16.35$54.45811,200——
2020-07-10$16.68$55.551,038,100——
2020-07-09$16.32$54.351,447,600——
2020-07-08$16.51$54.991,008,400——
2020-07-07$17.01$56.651,377,600——
2020-07-06$17.36$57.82546,300——
2020-07-02$17.01$56.651,220,400——
2020-07-01$17.25$57.451,857,500——
2020-06-30$17.16$57.152,119,000——
2020-06-29$17.17$57.191,328,100——
2020-06-26$17.30$56.793,049,500——
2020-06-25$17.55$57.61824,400——
2020-06-24$16.98$55.741,149,100——
2020-06-23$18.14$59.54471,600——
2020-06-22$18.35$60.231,011,800——
2020-06-19$18.22$59.814,196,500——
2020-06-18$19.16$62.891,195,400——
2020-06-17$19.31$63.38932,200——
2020-06-16$19.41$63.711,148,000——
2020-06-15$19.11$62.731,666,800——
2020-06-12$18.77$61.61706,700——
2020-06-11$18.02$59.15794,800——
2020-06-10$19.86$65.19655,700——
2020-06-09$20.28$66.57783,100——
2020-06-08$20.85$68.44611,700——
2020-06-05$19.99$65.62965,400——
2020-06-04$19.79$64.96738,300——
2020-06-03$19.67$64.57857,900——
2020-06-02$18.97$62.27765,900——
2020-06-01$19.05$62.531,160,400——
2020-05-29$18.63$61.151,123,100——
2020-05-28$19.33$63.45582,100——
2020-05-27$19.79$64.961,000,200——
2020-05-26$19.26$63.22415,200——
2020-05-22$18.82$61.78394,400——
2020-05-21$18.37$60.30358,400——
2020-05-20$18.17$59.64479,500——
2020-05-19$18.52$60.79524,200——
2020-05-18$18.68$61.321,036,700——
2020-05-15$16.28$53.441,822,800——
2020-05-14$16.39$53.80824,500——
2020-05-13$16.39$53.78858,200——
2020-05-12$17.01$55.831,028,000——
2020-05-11$17.63$57.87863,900——
2020-05-08$17.52$57.51671,200——
2020-05-07$15.89$52.16383,900——
2020-05-06$15.68$51.45587,700——
2020-05-05$16.30$53.50500,200——
2020-05-04$15.79$51.81427,800——
2020-05-01$15.71$51.57480,900——
2020-04-30$16.48$54.09756,800——
2020-04-29$17.16$56.33577,300——
2020-04-28$15.82$51.93591,300——
2020-04-27$15.26$50.09646,600——
2020-04-24$15.01$49.27808,300——
2020-04-23$15.19$49.86479,400——
2020-04-22$15.45$50.71502,100——
2020-04-21$15.55$51.04532,200——
2020-04-20$16.36$53.70684,800——
2020-04-17$17.24$56.59647,400——
2020-04-16$16.71$54.85883,000——
2020-04-15$17.63$57.87756,700——
2020-04-14$18.51$60.76530,200——
2020-04-13$18.02$59.15717,000——
2020-04-09$18.79$61.68642,000——
2020-04-08$17.46$57.311,045,900——
2020-04-07$16.05$52.68973,500——
2020-04-06$14.57$47.82563,900——
2020-04-03$13.04$42.80590,400——
2020-04-02$13.26$43.53558,800——
2020-04-01$13.19$43.30964,400——
2020-03-31$14.79$48.551,566,900——
2020-03-30$15.59$51.17895,400——
2020-03-27$15.60$50.39932,800——
2020-03-26$15.68$50.641,307,500——
2020-03-25$15.33$49.511,242,200——
2020-03-24$14.91$48.161,663,900——
2020-03-23$13.63$44.021,368,300——
2020-03-20$12.56$40.572,189,800——
2020-03-19$12.35$39.892,325,000——
2020-03-18$8.00$25.841,777,000——
2020-03-17$9.75$31.491,801,000——
2020-03-16$10.02$32.361,785,000——
2020-03-13$14.45$46.671,777,300——
2020-03-12$13.51$43.631,978,000——
2020-03-11$16.99$54.871,574,000——
2020-03-10$19.68$63.561,846,300——
2020-03-09$19.06$61.561,202,700——
2020-03-06$22.48$72.611,277,700——
2020-03-05$22.88$73.90787,800——
2020-03-04$22.77$73.54566,900——
2020-03-03$21.80$70.411,020,000——
2020-03-02$21.22$68.541,558,000——
2020-02-28$20.87$67.411,437,400——
2020-02-27$21.81$70.44708,600——
2020-02-26$22.81$73.67523,300——
2020-02-25$22.92$74.03902,500——
2020-02-24$23.30$75.25641,400——
2020-02-21$23.27$75.162,292,700——
2020-02-20$23.18$74.87673,300——
2020-02-19$22.76$73.51615,100——
2020-02-18$23.06$74.48600,000——
2020-02-14$23.23$75.03639,200——
2020-02-13$22.81$73.67895,900——
2020-02-12$22.80$73.641,692,400——
2020-02-11$22.83$73.74989,500——
2020-02-10$22.91$74.00665,100——
2020-02-07$22.70$73.32907,200——
2020-02-06$22.67$73.22814,000——
2020-02-05$22.45$72.511,012,400——
2020-02-04$22.43$72.44378,700——
2020-02-03$22.24$71.83900,600——
2020-01-31$22.18$71.641,780,400——
2020-01-30$22.27$71.932,937,600——
2020-01-29$22.14$71.511,723,600——
2020-01-28$22.02$71.12480,000——
2020-01-27$21.93$70.831,714,900——
2020-01-24$21.87$70.641,756,700——
2020-01-23$22.00$71.061,554,900——
2020-01-22$21.82$70.471,975,800——
2020-01-21$21.86$70.601,384,000——
2020-01-17$21.31$68.83918,600——
2020-01-16$21.35$68.96839,400——
2020-01-15$21.11$68.18989,300——
2020-01-14$20.70$66.86649,600——
2020-01-13$20.79$67.15500,600——
2020-01-10$20.42$65.97862,900——
2020-01-09$20.21$65.26812,300——
2020-01-08$20.36$65.76643,900——
2020-01-07$20.14$65.05931,200——
2020-01-06$20.64$66.66704,500——
2020-01-03$20.58$66.47856,200——
2020-01-02$20.19$65.21712,000——