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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.47$129.91712,000——
2012-12-28$34.80$127.45436,600——
2012-12-27$34.74$127.24575,500——
2012-12-26$34.68$127.02832,300——
2012-12-24$35.28$129.21245,300——
2012-12-21$35.82$131.191,815,600——
2012-12-20$35.85$131.301,160,300——
2012-12-19$35.42$129.73566,000——
2012-12-18$35.27$129.18622,200——
2012-12-17$35.24$129.07459,900——
2012-12-14$34.80$127.45882,100——
2012-12-13$35.06$128.411,049,100——
2012-12-12$35.47$129.91795,200——
2012-12-11$35.79$131.081,002,400——
2012-12-10$35.87$131.371,313,900——
2012-12-07$35.48$129.951,769,200——
2012-12-06$34.11$124.93583,100——
2012-12-05$34.07$124.78554,200——
2012-12-04$34.36$125.84806,900——
2012-12-03$34.97$128.081,246,300——
2012-11-30$33.90$124.16724,500——
2012-11-29$34.00$124.52680,000——
2012-11-28$33.68$123.35863,600——
2012-11-27$34.11$124.20710,100——
2012-11-26$33.95$123.61374,400——
2012-11-23$34.10$124.16250,600——
2012-11-21$33.47$121.86384,200——
2012-11-20$33.25$121.06401,500——
2012-11-19$33.17$120.77923,200——
2012-11-16$32.60$118.70690,600——
2012-11-15$32.32$117.68989,200——
2012-11-14$32.77$119.32561,200——
2012-11-13$33.11$120.551,086,600——
2012-11-12$33.49$121.94498,600——
2012-11-09$33.67$122.591,887,500——
2012-11-08$34.13$124.272,663,000——
2012-11-07$34.20$124.521,126,600——
2012-11-06$35.50$129.26349,600——
2012-11-05$35.38$128.821,606,100——
2012-11-02$34.55$125.801,017,200——
2012-11-01$35.17$128.051,454,400——
2012-10-31$33.65$122.521,018,300——
2012-10-26$33.26$121.10745,800——
2012-10-25$33.34$121.39666,500——
2012-10-24$33.00$120.15325,300——
2012-10-23$33.01$120.19650,600——
2012-10-22$32.84$119.57329,200——
2012-10-19$33.09$120.48707,800——
2012-10-18$33.64$122.48725,700——
2012-10-17$33.60$122.34568,400——
2012-10-16$33.30$121.25582,800——
2012-10-15$33.32$121.32534,700——
2012-10-12$33.47$121.86771,100——
2012-10-11$33.87$123.32396,500——
2012-10-10$33.68$122.63543,700——
2012-10-09$33.67$122.59823,200——
2012-10-08$33.74$122.85387,200——
2012-10-05$33.86$123.28284,100——
2012-10-04$33.76$122.92610,500——
2012-10-03$33.52$122.05312,400——
2012-10-02$33.44$121.76358,100——
2012-10-01$33.39$121.57746,900——
2012-09-28$33.45$121.79365,100——
2012-09-27$33.52$122.05675,300——
2012-09-26$32.80$119.43546,300——
2012-09-25$32.89$119.75630,000——
2012-09-24$33.24$121.03497,600——
2012-09-21$32.95$119.972,479,900——
2012-09-20$33.73$122.81768,900——
2012-09-19$34.16$124.38549,600——
2012-09-18$34.60$125.98901,400——
2012-09-17$34.77$126.60705,600——
2012-09-14$34.71$126.38842,800——
2012-09-13$34.91$127.111,229,800——
2012-09-12$34.28$124.81967,100——
2012-09-11$34.51$124.92700,800——
2012-09-10$34.58$125.181,022,200——
2012-09-07$34.62$125.32770,000——
2012-09-06$34.50$124.891,706,000——
2012-09-05$34.06$123.291,271,200——
2012-09-04$34.23$123.911,181,400——
2012-08-31$33.31$120.58601,800——
2012-08-30$33.23$120.29429,300——
2012-08-29$33.35$120.72814,500——
2012-08-28$32.55$117.83646,700——
2012-08-27$32.74$118.52760,700——
2012-08-24$32.67$118.26481,600——
2012-08-23$32.69$118.34336,300——
2012-08-22$32.74$118.52370,600——
2012-08-21$32.98$119.38740,800——
2012-08-20$33.20$120.18539,300——
2012-08-17$33.38$120.83600,100——
2012-08-16$33.24$120.33590,200——
2012-08-15$33.05$119.64620,600——
2012-08-14$32.54$117.79853,200——
2012-08-13$32.28$116.851,047,300——
2012-08-10$32.67$118.261,251,900——
2012-08-09$32.38$117.213,563,200——
2012-08-08$30.95$112.041,763,100——
2012-08-07$30.96$112.07988,000——
2012-08-06$31.34$113.451,038,600——
2012-08-03$31.13$112.69735,900——
2012-08-02$30.20$109.32785,100——
2012-08-01$30.37$109.941,226,400——
2012-07-31$31.08$112.511,217,000——
2012-07-30$30.62$110.841,293,200——
2012-07-27$30.28$109.61907,300——
2012-07-26$29.81$107.911,083,400——
2012-07-25$29.83$107.98513,600——
2012-07-24$29.70$107.51898,900——
2012-07-23$29.82$107.95368,800——
2012-07-20$29.91$108.27930,900——
2012-07-19$30.34$109.83358,300——
2012-07-18$30.32$109.76703,900——
2012-07-17$30.23$109.43732,200——
2012-07-16$30.02$108.67674,700——
2012-07-13$29.88$108.16420,600——
2012-07-12$29.55$106.97584,500——
2012-07-11$29.68$107.44566,300——
2012-07-10$29.69$107.48582,300——
2012-07-09$29.96$108.45575,000——
2012-07-06$29.74$107.66401,300——
2012-07-05$30.03$108.71854,900——
2012-07-03$29.78$107.801,136,500——
2012-07-02$29.67$107.401,434,300——
2012-06-29$29.45$106.611,131,300——
2012-06-28$28.92$104.69887,200——
2012-06-27$28.80$104.252,262,400——
2012-06-26$27.87$100.892,216,800——
2012-06-25$26.82$97.091,863,800——
2012-06-22$26.58$96.22642,700——
2012-06-21$26.60$96.29746,900——
2012-06-20$26.82$97.09511,200——
2012-06-19$26.94$97.52640,500——
2012-06-18$27.24$98.611,496,200——
2012-06-15$26.80$97.011,012,400——
2012-06-14$26.68$96.581,459,800——
2012-06-13$26.59$96.251,253,300——
2012-06-12$26.40$95.57824,000——
2012-06-11$26.07$94.37768,200——
2012-06-08$26.31$95.24795,900——
2012-06-07$26.11$94.52919,400——
2012-06-06$26.18$94.771,387,500——
2012-06-05$25.29$90.82649,100——
2012-06-04$25.03$89.89852,300——
2012-06-01$25.22$90.572,333,100——
2012-05-31$26.07$93.621,322,300——
2012-05-30$26.20$94.091,254,200——
2012-05-29$26.29$94.421,258,300——
2012-05-25$26.08$93.66838,700——
2012-05-24$26.26$94.31490,400——
2012-05-23$26.34$94.59639,000——
2012-05-22$26.14$93.88862,800——
2012-05-21$26.28$94.38933,800——
2012-05-18$26.01$93.411,150,300——
2012-05-17$25.84$92.801,883,000——
2012-05-16$26.40$94.811,267,200——
2012-05-15$26.93$96.711,320,100——
2012-05-14$26.94$96.751,944,600——
2012-05-11$27.77$99.731,248,600——
2012-05-10$27.63$99.231,118,900——
2012-05-09$27.31$98.082,415,500——
2012-05-08$27.44$98.553,596,600——
2012-05-07$28.14$101.061,468,500——
2012-05-04$28.25$101.452,634,100——
2012-05-03$28.07$100.817,769,200——
2012-05-02$29.01$104.181,859,900——
2012-05-01$28.94$103.931,643,800——
2012-04-30$28.89$103.751,274,600——
2012-04-27$29.05$104.331,638,300——
2012-04-26$28.95$103.971,615,200——
2012-04-25$28.25$101.452,308,600——
2012-04-24$27.60$99.127,109,700——
2012-04-23$30.31$108.854,173,200——
2012-04-20$31.50$113.134,292,700——
2012-04-19$30.50$109.53916,100——
2012-04-18$30.40$109.181,649,000——
2012-04-17$30.22$108.532,029,900——
2012-04-16$29.29$105.191,464,000——
2012-04-13$29.00$104.151,970,400——
2012-04-12$29.12$104.582,079,800——
2012-04-11$28.70$103.071,097,900——
2012-04-10$28.41$102.031,458,400——
2012-04-09$28.73$103.182,849,600——
2012-04-05$28.99$104.1111,618,100——
2012-04-04$27.21$97.72767,600——
2012-04-03$26.95$96.79603,400——
2012-04-02$26.88$96.531,633,500——
2012-03-30$27.31$98.08686,600——
2012-03-29$27.36$98.261,088,200——
2012-03-28$27.02$97.041,084,600——
2012-03-27$26.50$95.171,776,100——
2012-03-26$26.35$94.631,077,100——
2012-03-23$25.87$92.91925,800——
2012-03-22$26.07$93.62822,000——
2012-03-21$25.89$92.981,025,500——
2012-03-20$25.98$93.30873,500——
2012-03-19$26.31$94.49429,300——
2012-03-16$26.26$94.311,089,000——
2012-03-15$26.23$94.20722,400——
2012-03-14$25.89$92.98699,500——
2012-03-13$25.83$92.76506,700——
2012-03-12$25.76$92.51530,200——
2012-03-09$25.77$92.55777,500——
2012-03-08$25.11$90.18538,500——
2012-03-07$25.23$90.61452,000——
2012-03-06$25.16$90.36541,900——
2012-03-05$25.53$91.69506,400——
2012-03-02$25.36$91.08721,700——
2012-03-01$25.51$91.61862,900——
2012-02-29$25.06$90.001,375,900——
2012-02-28$24.71$88.74996,500——
2012-02-27$24.77$88.961,111,700——
2012-02-24$23.70$85.11172,100——
2012-02-23$23.69$85.081,123,800——
2012-02-22$23.56$84.61417,700——
2012-02-21$23.58$84.68434,700——
2012-02-17$24.22$86.98610,000——
2012-02-16$24.00$86.19602,500——
2012-02-15$23.88$85.761,325,300——
2012-02-14$23.78$85.40268,100——
2012-02-13$23.75$85.29579,700——
2012-02-10$23.44$84.18427,900——
2012-02-09$24.15$86.73928,300——
2012-02-08$23.97$86.08385,700——
2012-02-07$23.95$86.01373,400——
2012-02-06$23.74$85.26232,600——
2012-02-03$23.68$85.04513,400——
2012-02-02$23.40$84.04534,300——
2012-02-01$23.70$85.11838,300——
2012-01-31$23.53$84.50314,400——
2012-01-30$23.39$84.00622,800——
2012-01-27$23.55$84.57482,200——
2012-01-26$23.61$84.791,008,000——
2012-01-25$23.70$85.11320,200——
2012-01-24$23.38$83.96543,200——
2012-01-23$23.14$83.10385,000——
2012-01-20$23.30$83.68413,800——
2012-01-19$23.06$82.82507,300——
2012-01-18$23.12$83.03640,700——
2012-01-17$22.64$81.31590,800——
2012-01-13$22.44$80.59413,700——
2012-01-12$22.35$80.27529,300——
2012-01-11$22.38$80.37601,400——
2012-01-10$22.26$79.941,123,000——
2012-01-09$21.78$78.22669,100——
2012-01-06$21.72$78.001,405,000——
2012-01-05$20.96$75.27776,700——
2012-01-04$21.01$75.45507,700——
2012-01-03$21.02$75.49938,400——