NYSE:CXW | Historical Stock Price | CoreCivic, 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
1997-07-15 to 2026-09-04
Data captured

Stock Price Chart

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

$1.09$3.28$9.86$29.66$89.25$268.581997-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$13.48$48.42249,600——
2004-12-30$13.45$48.31200,100——
2004-12-29$13.42$48.21186,300——
2004-12-28$13.48$48.42469,500——
2004-12-27$13.29$47.74447,000——
2004-12-23$13.31$47.80303,900——
2004-12-22$13.19$47.38304,800——
2004-12-21$13.05$46.87376,500——
2004-12-20$12.99$46.65310,800——
2004-12-17$12.91$46.36262,500——
2004-12-16$12.94$46.47288,300——
2004-12-15$13.13$47.14358,800——
2004-12-14$13.12$47.13570,900——
2004-12-13$13.07$46.95198,000——
2004-12-10$13.07$46.94274,800——
2004-12-09$12.73$45.72317,700——
2004-12-08$12.72$45.67276,600——
2004-12-07$12.52$44.97406,200——
2004-12-06$12.86$46.17373,800——
2004-12-03$13.05$46.85542,400——
2004-12-02$13.16$47.27284,100——
2004-12-01$13.19$47.36550,500——
2004-11-30$13.17$47.29316,500——
2004-11-29$13.17$47.30407,400——
2004-11-26$13.22$47.49233,700——
2004-11-24$13.28$47.70534,300——
2004-11-23$13.00$46.691,588,500——
2004-11-22$12.69$45.59825,600——
2004-11-19$12.47$44.80468,900——
2004-11-18$12.64$45.41386,100——
2004-11-17$12.77$45.861,498,200——
2004-11-16$12.47$44.80751,800——
2004-11-15$12.25$43.99661,200——
2004-11-12$12.00$43.10285,600——
2004-11-11$11.91$42.76222,900——
2004-11-10$11.82$42.45422,700——
2004-11-09$11.72$42.08363,000——
2004-11-08$11.81$42.41197,100——
2004-11-05$11.98$43.04348,000——
2004-11-04$12.00$43.10537,600——
2004-11-03$11.90$42.74555,300——
2004-11-02$11.64$41.79387,300——
2004-11-01$11.58$41.60388,800——
2004-10-29$11.58$41.60158,400——
2004-10-28$11.58$41.60194,100——
2004-10-27$11.58$41.60244,200——
2004-10-26$11.58$41.60279,600——
2004-10-25$11.45$41.11279,900——
2004-10-22$11.24$40.37182,700——
2004-10-21$11.43$41.04415,800——
2004-10-20$11.40$40.93203,100——
2004-10-19$11.49$41.26174,900——
2004-10-18$11.55$41.47114,600——
2004-10-15$11.55$41.48333,000——
2004-10-14$11.40$40.94196,500——
2004-10-13$11.52$41.37261,300——
2004-10-12$11.52$41.36452,700——
2004-10-11$11.54$41.44123,000——
2004-10-08$11.51$41.32231,600——
2004-10-07$11.63$41.75204,600——
2004-10-06$11.88$42.65249,000——
2004-10-05$11.91$42.76141,900——
2004-10-04$11.97$42.99279,300——
2004-10-01$12.06$43.30653,100——
2004-09-30$11.79$42.33419,100——
2004-09-29$11.84$42.52345,600——
2004-09-28$11.77$42.28479,400——
2004-09-27$11.67$41.90751,800——
2004-09-24$11.58$41.601,227,900——
2004-09-23$11.60$41.66489,000——
2004-09-22$11.79$42.33394,200——
2004-09-21$12.00$43.10390,000——
2004-09-20$11.95$42.92405,900——
2004-09-17$11.99$43.06646,800——
2004-09-16$12.00$43.10601,500——
2004-09-15$12.01$43.131,236,600——
2004-09-14$11.49$41.28984,600——
2004-09-13$11.23$40.331,405,200——
2004-09-10$10.96$39.37772,500——
2004-09-09$11.20$40.223,024,300——
2004-09-08$11.53$41.41656,700——
2004-09-07$11.78$42.32519,000——
2004-09-03$11.67$41.91532,800——
2004-09-02$11.68$41.93228,300——
2004-09-01$11.74$42.16287,700——
2004-08-31$11.55$41.47413,100——
2004-08-30$11.56$41.52320,700——
2004-08-27$11.67$41.90268,800——
2004-08-26$11.56$41.50321,300——
2004-08-25$11.67$41.90571,500——
2004-08-24$11.67$41.90306,900——
2004-08-23$11.65$41.84336,300——
2004-08-20$11.67$41.90582,300——
2004-08-19$11.67$41.90340,800——
2004-08-18$11.63$41.78374,100——
2004-08-17$11.63$41.75539,100——
2004-08-16$11.47$41.19563,400——
2004-08-13$11.53$41.41448,500——
2004-08-12$11.63$41.78836,400——
2004-08-11$11.73$42.14769,200——
2004-08-10$12.00$43.10388,500——
2004-08-09$11.98$43.02364,200——
2004-08-06$12.15$43.63758,700——
2004-08-05$12.42$44.59729,300——
2004-08-04$12.42$44.60286,800——
2004-08-03$12.36$44.40369,000——
2004-08-02$12.45$44.71480,900——
2004-07-30$12.57$45.13304,800——
2004-07-29$12.74$45.75246,300——
2004-07-28$12.67$45.50500,400——
2004-07-27$12.59$45.23523,800——
2004-07-26$12.37$44.41625,800——
2004-07-23$12.50$44.89511,500——
2004-07-22$12.67$45.491,209,900——
2004-07-21$12.95$46.501,162,500——
2004-07-20$13.21$47.44405,900——
2004-07-19$13.24$47.56335,100——
2004-07-16$13.27$47.64449,400——
2004-07-15$13.34$47.91368,100——
2004-07-14$13.32$47.851,644,300——
2004-07-13$13.26$47.63576,600——
2004-07-12$13.04$46.84223,500——
2004-07-09$13.04$46.83575,700——
2004-07-08$12.99$46.66810,000——
2004-07-07$12.96$46.54510,900——
2004-07-06$12.77$45.85370,800——
2004-07-02$12.98$46.60162,900——
2004-07-01$13.05$46.87417,300——
2004-06-30$13.16$47.27291,900——
2004-06-29$13.14$47.19366,300——
2004-06-28$13.17$47.30432,000——
2004-06-25$13.13$47.14709,800——
2004-06-24$12.95$46.51177,000——
2004-06-23$13.08$46.96218,100——
2004-06-22$13.03$46.78291,600——
2004-06-21$12.84$46.12229,800——
2004-06-18$12.78$45.91320,400——
2004-06-17$12.81$46.02330,300——
2004-06-16$12.53$45.01331,800——
2004-06-15$12.62$45.33415,800——
2004-06-14$12.62$45.31375,600——
2004-06-10$12.84$46.11353,700——
2004-06-09$12.74$45.74275,400——
2004-06-08$12.85$46.15513,600——
2004-06-07$13.06$46.91216,900——
2004-06-04$13.05$46.88505,200——
2004-06-03$12.48$44.83314,700——
2004-06-02$12.79$45.94267,600——
2004-06-01$12.94$46.48365,700——
2004-05-28$12.75$45.80443,700——
2004-05-27$12.65$45.44503,400——
2004-05-26$12.50$44.89244,800——
2004-05-25$12.49$44.84460,500——
2004-05-24$12.27$44.05410,100——
2004-05-21$12.33$44.29742,200——
2004-05-20$11.97$43.00410,100——
2004-05-19$12.01$43.13528,600——
2004-05-18$11.92$42.80248,700——
2004-05-17$11.75$42.20392,700——
2004-05-14$11.88$42.68415,200——
2004-05-13$11.97$42.99539,400——
2004-05-12$11.89$42.69618,900——
2004-05-11$11.60$41.65565,500——
2004-05-10$11.37$40.82844,500——
2004-05-07$11.63$41.78703,800——
2004-05-06$11.93$42.86822,900——
2004-05-05$12.28$44.11736,800——
2004-05-04$12.09$43.43733,800——
2004-05-03$12.50$44.89419,100——
2004-04-30$12.15$43.62553,800——
2004-04-29$12.17$43.69474,300——
2004-04-28$12.31$44.20239,100——
2004-04-27$12.57$45.14344,400——
2004-04-26$12.43$44.64258,300——
2004-04-23$12.56$45.11189,300——
2004-04-22$12.64$45.39809,700——
2004-04-21$12.19$43.78283,800——
2004-04-20$12.10$43.45227,400——
2004-04-19$12.16$43.66245,400——
2004-04-16$12.24$43.97223,500——
2004-04-15$12.00$43.11337,200——
2004-04-14$12.00$43.11639,300——
2004-04-13$12.00$43.10267,000——
2004-04-12$12.17$43.69257,100——
2004-04-08$12.13$43.55322,500——
2004-04-07$12.10$43.45549,000——
2004-04-06$12.08$43.38296,700——
2004-04-05$12.28$44.10399,600——
2004-04-02$12.32$44.26795,600——
2004-04-01$12.33$44.27918,300——
2004-03-31$11.87$42.62429,900——
2004-03-30$11.67$41.90426,300——
2004-03-29$11.46$41.16450,300——
2004-03-26$11.10$39.86387,300——
2004-03-25$10.99$39.46321,600——
2004-03-24$10.73$38.52553,200——
2004-03-23$10.93$39.25344,700——
2004-03-22$10.84$38.94523,500——
2004-03-19$11.08$39.78398,100——
2004-03-18$11.17$40.10366,600——
2004-03-17$11.29$40.56275,100——
2004-03-16$11.11$39.91333,300——
2004-03-15$11.07$39.74704,100——
2004-03-12$11.51$41.35252,300——
2004-03-11$11.27$40.47262,800——
2004-03-10$11.59$41.64390,900——
2004-03-09$11.79$42.35509,700——
2004-03-08$11.67$41.90442,500——
2004-03-05$11.69$41.99372,000——
2004-03-04$11.58$41.60725,100——
2004-03-03$11.41$40.98343,500——
2004-03-02$11.50$41.30795,600——
2004-03-01$11.28$40.51515,100——
2004-02-27$11.19$40.19512,400——
2004-02-26$11.17$40.10935,100——
2004-02-25$10.50$37.71365,400——
2004-02-24$10.34$37.12553,500——
2004-02-23$10.31$37.03360,000——
2004-02-20$10.38$37.29381,300——
2004-02-19$10.49$37.67765,900——
2004-02-18$10.40$37.36272,100——
2004-02-17$10.36$37.19543,900——
2004-02-13$9.98$35.85671,100——
2004-02-12$9.83$35.311,283,400——
2004-02-11$9.50$34.12219,900——
2004-02-10$9.52$34.18338,400——
2004-02-09$9.44$33.90120,900——
2004-02-06$9.49$34.09202,500——
2004-02-05$9.38$33.69261,300——
2004-02-04$9.33$33.52552,300——
2004-02-03$9.41$33.79259,800——
2004-02-02$9.44$33.89400,200——
2004-01-30$9.47$34.02443,100——
2004-01-29$9.69$34.80419,700——
2004-01-28$9.57$34.37555,600——
2004-01-27$9.69$34.79407,700——
2004-01-26$9.75$35.02304,200——
2004-01-23$9.77$35.10168,300——
2004-01-22$9.63$34.58356,700——
2004-01-21$9.79$35.15404,100——
2004-01-20$9.78$35.13371,100——
2004-01-16$9.86$35.41174,000——
2004-01-15$9.72$34.90154,500——
2004-01-14$9.73$34.93284,100——
2004-01-13$9.69$34.81440,100——
2004-01-12$9.85$35.37333,600——
2004-01-09$9.61$34.52648,600——
2004-01-08$9.75$35.02681,000——
2004-01-07$10.03$36.03409,500——
2004-01-06$9.84$35.341,054,500——
2004-01-05$9.89$35.51486,900——
2004-01-02$9.79$35.17299,700——