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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.53$93.531,082,600——
2021-12-30$92.99$92.991,302,500——
2021-12-29$92.38$92.381,342,300——
2021-12-28$92.78$92.78937,000——
2021-12-27$94.15$94.15996,500——
2021-12-23$94.76$94.761,464,600——
2021-12-22$93.42$93.422,026,500——
2021-12-21$93.85$93.852,911,100——
2021-12-20$86.30$86.301,986,400——
2021-12-17$87.91$87.913,106,600——
2021-12-16$85.88$85.882,608,700——
2021-12-15$87.16$87.161,944,100——
2021-12-14$86.16$86.161,762,400——
2021-12-13$85.22$85.222,557,100——
2021-12-10$88.98$88.982,150,900——
2021-12-09$90.81$90.811,274,200——
2021-12-08$93.25$93.251,817,800——
2021-12-07$90.38$90.383,404,600——
2021-12-06$92.04$92.042,846,100——
2021-12-03$86.59$86.594,236,100——
2021-12-02$90.03$90.034,075,300——
2021-12-01$83.07$83.074,148,700——
2021-11-30$90.07$90.074,473,800——
2021-11-29$93.48$93.483,455,500——
2021-11-26$91.20$91.203,004,700——
2021-11-24$93.94$93.941,793,800——
2021-11-23$93.94$93.941,797,800——
2021-11-22$94.37$94.372,216,200——
2021-11-19$95.40$95.402,663,000——
2021-11-18$96.09$96.092,827,700——
2021-11-17$100.70$100.701,800,000——
2021-11-16$103.19$103.192,175,800——
2021-11-15$103.23$103.231,817,200——
2021-11-12$106.00$106.002,332,300——
2021-11-11$101.89$101.891,794,300——
2021-11-10$99.98$99.982,368,600——
2021-11-09$103.07$103.072,236,600——
2021-11-08$105.30$105.302,309,800——
2021-11-05$106.48$106.482,874,100——
2021-11-04$103.12$103.126,466,700——
2021-11-03$110.69$110.693,389,300——
2021-11-02$111.74$111.742,212,300——
2021-11-01$112.06$112.061,607,400——
2021-10-29$109.46$109.461,793,100——
2021-10-28$110.89$110.891,076,900——
2021-10-27$110.76$110.761,104,900——
2021-10-26$112.78$112.781,432,300——
2021-10-25$111.94$111.941,057,800——
2021-10-22$112.05$112.05928,100——
2021-10-21$113.31$113.31964,900——
2021-10-20$113.53$113.531,169,800——
2021-10-19$113.93$113.931,250,100——
2021-10-18$113.00$113.001,270,800——
2021-10-15$110.71$110.712,505,800——
2021-10-14$114.52$114.522,360,200——
2021-10-13$114.96$114.961,556,500——
2021-10-12$117.06$117.061,975,000——
2021-10-11$114.77$114.771,363,100——
2021-10-08$113.96$113.96985,800——
2021-10-07$116.15$116.151,937,900——
2021-10-06$114.34$114.341,922,700——
2021-10-05$114.76$114.762,535,500——
2021-10-04$118.11$118.112,663,300——
2021-10-01$119.49$119.492,720,900——
2021-09-30$112.28$112.282,711,500——
2021-09-29$113.40$113.401,574,200——
2021-09-28$115.48$115.483,085,500——
2021-09-27$116.35$116.353,075,400——
2021-09-24$112.35$112.351,425,900——
2021-09-23$111.62$111.623,194,900——
2021-09-22$109.91$109.912,630,200——
2021-09-21$105.04$105.041,890,500——
2021-09-20$104.75$104.752,663,200——
2021-09-17$106.07$106.075,778,600——
2021-09-16$108.57$108.571,584,700——
2021-09-15$107.33$107.332,313,900——
2021-09-14$103.07$103.071,415,800——
2021-09-13$104.34$104.341,628,700——
2021-09-10$104.19$104.191,741,800——
2021-09-09$106.59$106.592,556,900——
2021-09-08$105.89$105.891,742,000——
2021-09-07$107.08$107.082,536,900——
2021-09-03$103.56$103.561,446,100——
2021-09-02$103.50$103.501,673,500——
2021-09-01$101.89$101.891,813,500——
2021-08-31$101.63$101.632,196,300——
2021-08-30$102.12$102.121,928,400——
2021-08-27$104.24$104.243,560,200——
2021-08-26$99.99$99.993,772,200——
2021-08-25$97.70$97.702,560,600——
2021-08-24$93.86$93.863,208,000——
2021-08-23$89.28$89.282,704,600——
2021-08-20$85.64$85.642,698,500——
2021-08-19$82.47$82.473,150,000——
2021-08-18$85.01$85.012,405,900——
2021-08-17$84.11$84.112,838,200——
2021-08-16$87.40$87.401,959,200——
2021-08-13$91.02$91.022,339,900——
2021-08-12$93.76$93.762,041,800——
2021-08-11$92.95$92.952,824,500——
2021-08-10$90.57$90.571,563,200——
2021-08-09$90.84$90.843,230,600——
2021-08-06$90.50$90.503,147,100——
2021-08-05$90.50$90.504,103,300——
2021-08-04$84.99$84.994,892,100——
2021-08-03$86.78$86.784,022,200——
2021-08-02$86.50$86.502,062,200——
2021-07-30$87.36$87.362,970,800——
2021-07-29$89.86$89.861,850,800——
2021-07-28$92.37$92.372,884,700——
2021-07-27$92.51$92.511,907,800——
2021-07-26$93.25$93.251,737,100——
2021-07-23$90.31$90.311,624,100——
2021-07-22$92.52$92.521,565,300——
2021-07-21$93.99$93.992,390,500——
2021-07-20$91.30$91.302,619,300——
2021-07-19$87.77$87.773,448,600——
2021-07-16$89.90$89.902,335,500——
2021-07-15$94.47$94.471,866,000——
2021-07-14$94.52$94.522,223,700——
2021-07-13$96.77$96.771,961,600——
2021-07-12$98.35$98.351,476,900——
2021-07-09$96.86$96.862,401,400——
2021-07-08$94.56$94.562,429,600——
2021-07-07$95.55$95.553,166,500——
2021-07-06$98.45$98.453,182,400——
2021-07-02$102.41$102.411,286,900——
2021-07-01$102.90$102.901,899,700——
2021-06-30$103.75$103.752,270,400——
2021-06-29$100.88$100.883,465,700——
2021-06-28$100.54$100.542,736,700——
2021-06-25$102.43$102.4327,148,300——
2021-06-24$104.73$104.732,076,300——
2021-06-23$103.22$103.222,507,500——
2021-06-22$104.31$104.313,973,300——
2021-06-21$103.82$103.823,154,900——
2021-06-18$100.06$100.064,759,400——
2021-06-17$103.83$103.833,644,800——
2021-06-16$107.09$107.092,579,500——
2021-06-15$106.50$106.502,217,700——
2021-06-14$106.62$106.622,511,700——
2021-06-11$110.31$110.311,544,000——
2021-06-10$111.40$111.402,375,500——
2021-06-09$110.83$110.831,845,800——
2021-06-08$111.70$111.702,696,500——
2021-06-07$110.60$110.602,803,500——
2021-06-04$110.64$110.642,823,900——
2021-06-03$109.57$109.571,913,300——
2021-06-02$109.70$109.702,115,500——
2021-06-01$109.55$109.552,469,200——
2021-05-28$107.45$107.451,835,200——
2021-05-27$107.93$107.9313,308,500——
2021-05-26$106.60$106.602,871,400——
2021-05-25$107.06$107.064,331,400——
2021-05-24$105.08$105.084,334,700——
2021-05-21$100.21$100.212,380,300——
2021-05-20$100.59$100.593,410,700——
2021-05-19$96.50$96.502,472,800——
2021-05-18$100.15$100.152,923,100——
2021-05-17$100.37$100.372,926,400——
2021-05-14$98.61$98.612,591,500——
2021-05-13$94.37$94.374,040,100——
2021-05-12$92.41$92.414,389,900——
2021-05-11$100.77$100.773,812,300——
2021-05-10$104.68$104.682,666,600——
2021-05-07$105.75$105.752,949,500——
2021-05-06$102.22$102.223,586,800——
2021-05-05$102.98$102.986,279,800——
2021-05-04$95.53$95.534,573,300——
2021-05-03$96.91$96.911,967,600——
2021-04-30$97.84$97.841,772,400——
2021-04-29$99.47$99.472,782,200——
2021-04-28$102.60$102.605,494,400——
2021-04-27$101.77$101.774,326,800——
2021-04-26$96.98$96.981,623,400——
2021-04-23$95.74$95.741,489,300——
2021-04-22$94.12$94.122,212,700——
2021-04-21$94.28$94.282,303,100——
2021-04-20$89.88$89.883,411,300——
2021-04-19$88.75$88.753,229,300——
2021-04-16$93.64$93.642,554,600——
2021-04-15$93.16$93.161,800,900——
2021-04-14$93.27$93.271,865,100——
2021-04-13$95.73$95.732,442,100——
2021-04-12$94.33$94.333,067,700——
2021-04-09$96.33$96.332,116,300——
2021-04-08$96.15$96.153,608,100——
2021-04-07$92.59$92.592,022,100——
2021-04-06$92.50$92.502,660,800——
2021-04-05$90.18$90.183,253,000——
2021-04-01$88.94$88.942,786,000——
2021-03-31$87.45$87.452,414,600——
2021-03-30$87.13$87.133,320,500——
2021-03-29$82.44$82.442,349,100——
2021-03-26$87.53$87.532,545,000——
2021-03-25$86.94$86.944,447,600——
2021-03-24$82.90$82.903,473,600——
2021-03-23$84.59$84.594,596,900——
2021-03-22$88.47$88.475,292,500——
2021-03-19$89.32$89.3245,667,200——
2021-03-18$90.60$90.604,851,600——
2021-03-17$96.04$96.044,048,200——
2021-03-16$95.80$95.804,952,100——
2021-03-15$101.20$101.204,261,500——
2021-03-12$100.62$100.621,451,500——
2021-03-11$100.75$100.752,987,900——
2021-03-10$98.39$98.392,888,900——
2021-03-09$93.78$93.782,361,300——
2021-03-08$95.07$95.072,036,600——
2021-03-05$93.31$93.313,143,100——
2021-03-04$90.82$90.823,282,000——
2021-03-03$95.56$95.563,239,700——
2021-03-02$92.98$92.981,595,500——
2021-03-01$94.06$94.062,807,800——
2021-02-26$93.44$93.445,535,800——
2021-02-25$85.14$85.142,518,600——
2021-02-24$89.81$89.812,068,800——
2021-02-23$85.77$85.772,180,600——
2021-02-22$84.71$84.712,355,200——
2021-02-19$83.16$83.162,026,100——
2021-02-18$79.27$79.27941,300——
2021-02-17$78.61$78.611,930,800——
2021-02-16$78.34$78.341,486,300——
2021-02-12$80.24$80.241,960,300——
2021-02-11$78.47$78.471,274,200——
2021-02-10$79.61$79.611,385,300——
2021-02-09$81.57$81.571,057,900——
2021-02-08$82.85$82.851,287,600——
2021-02-05$82.88$82.882,466,100——
2021-02-04$79.48$79.481,601,300——
2021-02-03$76.75$76.751,594,100——
2021-02-02$76.00$76.001,735,500——
2021-02-01$70.80$70.802,022,600——
2021-01-29$70.39$70.392,602,300——
2021-01-28$73.74$73.743,368,000——
2021-01-27$66.87$66.874,588,400——
2021-01-26$74.36$74.362,138,800——
2021-01-25$78.40$78.401,923,700——
2021-01-22$79.53$79.531,803,400——
2021-01-21$80.72$80.721,977,500——
2021-01-20$80.05$80.052,292,400——
2021-01-19$80.67$80.673,724,500——
2021-01-15$80.00$80.002,901,800——
2021-01-14$78.16$78.162,028,700——
2021-01-13$76.52$76.522,050,900——
2021-01-12$79.08$79.081,838,600——
2021-01-11$78.27$78.271,468,100——
2021-01-08$78.80$78.803,305,300——
2021-01-07$78.06$78.063,028,500——
2021-01-06$76.24$76.243,364,400——
2021-01-05$74.77$74.771,748,900——
2021-01-04$71.60$71.602,446,900——