NASDAQ:CZR | Historical Stock Price | Caesars Entertainment, 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
2014-09-22 to 2026-09-04
Data captured

Stock Price Chart

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

$3.76$7.59$15.30$30.85$62.22$125.462014-09-222026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.64$59.641,656,400——
2019-12-30$59.01$59.012,194,400——
2019-12-27$59.16$59.16395,000——
2019-12-26$59.06$59.06874,100——
2019-12-24$59.18$59.18440,100——
2019-12-23$59.09$59.09953,100——
2019-12-20$57.65$57.651,981,200——
2019-12-19$57.91$57.91694,200——
2019-12-18$57.24$57.24856,600——
2019-12-17$56.79$56.791,616,300——
2019-12-16$55.70$55.702,371,600——
2019-12-13$54.89$54.89800,100——
2019-12-12$54.85$54.851,239,000——
2019-12-11$52.84$52.84902,500——
2019-12-10$52.75$52.75791,000——
2019-12-09$52.92$52.921,332,600——
2019-12-06$53.56$53.56941,800——
2019-12-05$51.89$51.891,095,900——
2019-12-04$52.70$52.701,330,100——
2019-12-03$52.71$52.711,236,100——
2019-12-02$52.70$52.701,111,200——
2019-11-29$53.51$53.51441,900——
2019-11-27$53.84$53.84749,000——
2019-11-26$53.68$53.681,381,600——
2019-11-25$54.09$54.09968,800——
2019-11-22$53.00$53.00894,100——
2019-11-21$53.15$53.15944,800——
2019-11-20$53.42$53.421,513,200——
2019-11-19$53.65$53.651,599,300——
2019-11-18$53.40$53.401,353,100——
2019-11-15$52.06$52.061,364,600——
2019-11-14$51.17$51.17989,300——
2019-11-13$50.78$50.781,083,100——
2019-11-12$50.98$50.98922,900——
2019-11-11$51.50$51.501,235,200——
2019-11-08$50.08$50.081,720,500——
2019-11-07$50.43$50.433,534,200——
2019-11-06$46.91$46.911,976,300——
2019-11-05$46.16$46.161,404,300——
2019-11-04$46.84$46.841,955,700——
2019-11-01$46.06$46.061,238,300——
2019-10-31$44.77$44.771,945,900——
2019-10-30$44.35$44.35910,200——
2019-10-29$44.87$44.87959,100——
2019-10-28$45.08$45.08741,400——
2019-10-25$45.03$45.032,014,400——
2019-10-24$44.33$44.331,129,700——
2019-10-23$43.90$43.901,285,500——
2019-10-22$43.59$43.59927,800——
2019-10-21$43.40$43.40828,000——
2019-10-18$43.04$43.041,362,700——
2019-10-17$42.90$42.90912,500——
2019-10-16$42.81$42.811,255,400——
2019-10-15$42.86$42.861,506,800——
2019-10-14$42.37$42.37842,100——
2019-10-11$42.21$42.212,174,900——
2019-10-10$40.06$40.061,525,300——
2019-10-09$39.09$39.09847,300——
2019-10-08$38.97$38.973,473,600——
2019-10-07$39.82$39.821,115,400——
2019-10-04$39.10$39.101,425,000——
2019-10-03$39.31$39.312,093,500——
2019-10-02$39.84$39.841,154,300——
2019-10-01$40.08$40.081,142,000——
2019-09-30$39.87$39.871,728,200——
2019-09-27$38.56$38.561,264,600——
2019-09-26$39.48$39.482,231,700——
2019-09-25$40.45$40.451,354,700——
2019-09-24$41.24$41.241,758,000——
2019-09-23$42.60$42.601,241,800——
2019-09-20$43.18$43.181,730,900——
2019-09-19$42.99$42.991,323,200——
2019-09-18$43.31$43.311,068,700——
2019-09-17$42.98$42.98855,600——
2019-09-16$43.33$43.331,033,300——
2019-09-13$43.25$43.251,165,200——
2019-09-12$42.91$42.911,364,100——
2019-09-11$42.60$42.603,333,100——
2019-09-10$40.74$40.742,089,800——
2019-09-09$39.49$39.491,873,000——
2019-09-06$39.00$39.001,553,100——
2019-09-05$39.05$39.051,312,900——
2019-09-04$38.05$38.053,243,100——
2019-09-03$35.42$35.422,661,400——
2019-08-30$38.51$38.51686,200——
2019-08-29$38.70$38.701,427,300——
2019-08-28$38.10$38.101,004,800——
2019-08-27$37.31$37.311,389,000——
2019-08-26$39.03$39.03802,600——
2019-08-23$37.88$37.881,910,700——
2019-08-22$40.04$40.04671,900——
2019-08-21$40.62$40.62920,100——
2019-08-20$39.99$39.99891,100——
2019-08-19$39.73$39.73963,700——
2019-08-16$40.03$40.031,009,700——
2019-08-15$39.25$39.251,298,900——
2019-08-14$39.46$39.461,312,300——
2019-08-13$40.56$40.56990,400——
2019-08-12$39.27$39.271,518,900——
2019-08-09$40.38$40.38879,200——
2019-08-08$40.79$40.791,620,500——
2019-08-07$40.65$40.652,583,300——
2019-08-06$40.45$40.453,587,600——
2019-08-05$41.71$41.712,679,200——
2019-08-02$43.13$43.131,247,700——
2019-08-01$44.00$44.001,792,500——
2019-07-31$45.12$45.122,959,900——
2019-07-30$46.71$46.711,713,500——
2019-07-29$45.09$45.091,034,000——
2019-07-26$45.83$45.831,012,200——
2019-07-25$44.44$44.44759,900——
2019-07-24$45.40$45.401,316,000——
2019-07-23$44.07$44.071,209,700——
2019-07-22$43.71$43.711,262,100——
2019-07-19$44.52$44.521,732,100——
2019-07-18$45.48$45.481,487,800——
2019-07-17$45.73$45.731,280,700——
2019-07-16$46.56$46.561,332,300——
2019-07-15$45.57$45.57861,300——
2019-07-12$45.56$45.561,908,200——
2019-07-11$45.54$45.542,404,100——
2019-07-10$47.35$47.352,126,300——
2019-07-09$48.19$48.193,494,600——
2019-07-08$48.79$48.791,448,300——
2019-07-05$49.57$49.571,299,800——
2019-07-03$49.02$49.021,038,600——
2019-07-02$48.39$48.392,295,800——
2019-07-01$47.64$47.644,181,300——
2019-06-28$46.07$46.073,917,900——
2019-06-27$44.72$44.724,093,500——
2019-06-26$43.90$43.903,925,500——
2019-06-25$43.81$43.818,504,700——
2019-06-24$45.77$45.7719,359,300——
2019-06-21$51.22$51.221,189,800——
2019-06-20$52.72$52.72720,300——
2019-06-19$53.27$53.27490,600——
2019-06-18$53.02$53.02682,800——
2019-06-17$53.18$53.18693,900——
2019-06-14$51.70$51.70655,600——
2019-06-13$52.34$52.34588,400——
2019-06-12$51.58$51.58595,800——
2019-06-11$52.18$52.18423,900——
2019-06-10$52.17$52.17796,400——
2019-06-07$52.06$52.061,576,000——
2019-06-06$49.78$49.78451,900——
2019-06-05$49.26$49.26558,400——
2019-06-04$48.15$48.15870,300——
2019-06-03$46.05$46.05959,600——
2019-05-31$49.17$49.17950,800——
2019-05-30$49.56$49.56659,900——
2019-05-29$49.88$49.88875,700——
2019-05-28$48.06$48.06505,700——
2019-05-24$48.11$48.11362,100——
2019-05-23$48.59$48.59495,600——
2019-05-22$48.39$48.39344,200——
2019-05-21$49.02$49.02513,100——
2019-05-20$49.08$49.08714,000——
2019-05-17$48.46$48.46589,600——
2019-05-16$48.70$48.70449,100——
2019-05-15$48.22$48.22665,300——
2019-05-14$46.44$46.44486,000——
2019-05-13$46.14$46.14530,600——
2019-05-10$48.27$48.27510,900——
2019-05-09$47.81$47.81579,000——
2019-05-08$47.26$47.26472,200——
2019-05-07$46.45$46.45865,200——
2019-05-06$48.40$48.401,514,500——
2019-05-03$49.65$49.651,121,600——
2019-05-02$48.34$48.341,049,900——
2019-05-01$47.83$47.83806,700——
2019-04-30$49.37$49.37564,700——
2019-04-29$50.59$50.59700,000——
2019-04-26$50.98$50.98339,400——
2019-04-25$49.87$49.87496,900——
2019-04-24$50.60$50.60348,000——
2019-04-23$50.64$50.64619,600——
2019-04-22$49.83$49.83383,300——
2019-04-18$50.06$50.06874,600——
2019-04-17$50.03$50.03665,900——
2019-04-16$49.58$49.58636,900——
2019-04-15$49.23$49.23640,500——
2019-04-12$49.62$49.62650,500——
2019-04-11$48.97$48.97557,200——
2019-04-10$48.32$48.32405,600——
2019-04-09$47.19$47.19438,000——
2019-04-08$48.19$48.19505,000——
2019-04-05$48.61$48.61431,000——
2019-04-04$47.92$47.92472,300——
2019-04-03$47.59$47.59400,100——
2019-04-02$47.87$47.87826,600——
2019-04-01$48.58$48.58919,100——
2019-03-29$46.69$46.691,959,200——
2019-03-28$46.96$46.961,221,700——
2019-03-27$48.00$48.00703,700——
2019-03-26$49.15$49.15659,100——
2019-03-25$49.74$49.74641,400——
2019-03-22$49.66$49.661,032,600——
2019-03-21$50.07$50.071,074,400——
2019-03-20$48.19$48.191,363,300——
2019-03-19$46.16$46.16749,700——
2019-03-18$45.60$45.601,762,800——
2019-03-15$46.50$46.50997,700——
2019-03-14$46.39$46.39595,400——
2019-03-13$46.44$46.44634,000——
2019-03-12$46.70$46.70493,500——
2019-03-11$47.71$47.71763,000——
2019-03-08$45.78$45.78825,100——
2019-03-07$44.52$44.52739,000——
2019-03-06$45.00$45.00610,500——
2019-03-05$45.96$45.96776,300——
2019-03-04$46.77$46.77711,600——
2019-03-01$47.96$47.96794,100——
2019-02-28$48.21$48.212,767,500——
2019-02-27$47.48$47.481,011,800——
2019-02-26$47.46$47.46875,100——
2019-02-25$48.09$48.09634,900——
2019-02-22$48.66$48.66518,800——
2019-02-21$47.35$47.35488,900——
2019-02-20$47.44$47.44447,100——
2019-02-19$47.87$47.87426,200——
2019-02-15$47.68$47.68680,500——
2019-02-14$47.52$47.521,294,000——
2019-02-13$47.70$47.70562,700——
2019-02-12$47.42$47.42499,900——
2019-02-11$46.56$46.56584,900——
2019-02-08$45.84$45.84550,600——
2019-02-07$46.46$46.46683,000——
2019-02-06$46.93$46.93405,800——
2019-02-05$46.64$46.64652,400——
2019-02-04$46.78$46.78614,600——
2019-02-01$46.38$46.38802,800——
2019-01-31$46.62$46.621,072,000——
2019-01-30$44.91$44.91806,200——
2019-01-29$44.11$44.11482,300——
2019-01-28$44.56$44.56845,900——
2019-01-25$44.39$44.39629,400——
2019-01-24$43.73$43.73770,400——
2019-01-23$43.33$43.33731,300——
2019-01-22$43.66$43.66878,600——
2019-01-18$44.38$44.381,644,800——
2019-01-17$42.94$42.94997,300——
2019-01-16$42.69$42.69774,900——
2019-01-15$42.04$42.041,001,800——
2019-01-14$42.06$42.06611,100——
2019-01-11$42.85$42.851,062,700——
2019-01-10$42.68$42.681,117,100——
2019-01-09$42.15$42.151,580,600——
2019-01-08$42.18$42.18855,900——
2019-01-07$40.80$40.801,084,500——
2019-01-04$39.45$39.451,066,500——
2019-01-03$37.38$37.38856,200——
2019-01-02$37.95$37.95830,500——