NYSE:CACI | Historical Stock Price | CACI INTERNATIONAL INC /DE/

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.45$1.94$8.45$36.77$159.95$695.811980-03-172026-08-27

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

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$5.71$5.7198,280——
1982-12-30$5.26$5.2635,100——
1982-12-29$5.51$5.51104,520——
1982-12-28$5.38$5.38104,520——
1982-12-27$5.77$5.7756,940——
1982-12-23$5.51$5.5192,040——
1982-12-22$5.26$5.26124,020——
1982-12-21$5.64$5.64208,260——
1982-12-20$5.26$5.26148,200——
1982-12-17$5.90$5.90197,340——
1982-12-16$5.13$5.13198,900——
1982-12-15$5.00$5.00447,720——
1982-12-14$5.64$5.64392,340——
1982-12-13$6.41$6.41246,480——
1982-12-10$6.24$6.24215,280——
1982-12-09$5.64$5.64482,040——
1982-12-08$5.98$5.9886,580——
1982-12-07$5.60$5.60145,080——
1982-12-06$5.68$5.68215,280——
1982-12-03$5.21$5.2160,840——
1982-12-02$5.00$5.00107,640——
1982-12-01$4.91$4.91308,880——
1982-11-30$4.70$4.70159,120——
1982-11-29$4.40$4.40156,780——
1982-11-26$4.49$4.49262,080——
1982-11-24$4.15$4.15128,700——
1982-11-23$4.02$4.02194,220——
1982-11-22$3.89$3.89271,440——
1982-11-19$4.19$4.19248,040——
1982-11-18$4.40$4.40138,060——
1982-11-17$4.36$4.36126,360——
1982-11-16$4.27$4.27453,960——
1982-11-15$4.23$4.23262,080——
1982-11-12$4.49$4.49315,900——
1982-11-11$4.27$4.27196,560——
1982-11-10$4.17$4.17414,180——
1982-11-09$4.23$4.23388,440——
1982-11-08$3.87$3.87362,700——
1982-11-05$4.02$4.02353,340——
1982-11-04$3.97$3.97585,000——
1982-11-03$4.06$4.06524,160——
1982-11-02$3.65$3.65877,500——
1982-11-01$3.32$3.32634,140——
1982-10-29$2.99$2.99131,040——
1982-10-28$2.99$2.99161,460——
1982-10-27$2.91$2.91194,220——
1982-10-26$2.82$2.82222,300——
1982-10-25$2.84$2.84149,760——
1982-10-22$2.82$2.82170,820——
1982-10-21$2.76$2.76311,220——
1982-10-20$2.72$2.72573,300——
1982-10-19$2.77$2.77257,400——
1982-10-18$2.88$2.88198,900——
1982-10-15$2.91$2.91119,340——
1982-10-14$2.95$2.95175,500——
1982-10-13$2.99$2.99208,260——
1982-10-12$2.84$2.84205,920——
1982-10-11$2.80$2.80163,800——
1982-10-08$2.74$2.74133,380——
1982-10-07$2.74$2.74124,020——
1982-10-06$2.59$2.59367,380——
1982-10-05$2.54$2.54400,140——
1982-10-04$2.55$2.55138,060——
1982-10-01$2.59$2.59149,760——
1982-09-30$2.52$2.52285,480——
1982-09-29$2.71$2.71145,080——
1982-09-28$2.78$2.78177,840——
1982-09-27$2.71$2.7165,520——
1982-09-24$2.69$2.6974,880——
1982-09-23$2.67$2.6774,880——
1982-09-22$2.67$2.67355,680——
1982-09-21$2.59$2.59212,940——
1982-09-20$2.48$2.48219,960——
1982-09-17$2.52$2.52175,500——
1982-09-16$2.54$2.54276,120——
1982-09-15$2.52$2.52418,860——
1982-09-14$2.54$2.54409,500——
1982-09-13$2.39$2.39273,780——
1982-09-10$2.29$2.29278,460——
1982-09-09$2.22$2.22379,080——
1982-09-08$2.14$2.14327,600——
1982-09-07$2.07$2.07327,600——
1982-09-03$1.92$1.92149,760——
1982-09-02$1.92$1.9239,780——
1982-09-01$1.92$1.92112,320——
1982-08-31$1.99$1.9979,560——
1982-08-30$1.98$1.9835,100——
1982-08-27$1.97$1.97250,380——
1982-08-26$1.91$1.91131,040——
1982-08-25$1.88$1.8865,520——
1982-08-24$1.85$1.85161,460——
1982-08-23$1.73$1.7395,940——
1982-08-20$1.69$1.6932,760——
1982-08-19$1.70$1.7030,420——
1982-08-18$1.71$1.71159,120——
1982-08-17$1.67$1.6756,160——
1982-08-16$1.62$1.6218,720——
1982-08-13$1.62$1.6284,240——
1982-08-12$1.66$1.669,360——
1982-08-11$1.66$1.66131,040——
1982-08-10$1.63$1.63126,360——
1982-08-09$1.68$1.68156,780——
1982-08-06$1.72$1.7267,860——
1982-08-05$1.75$1.75112,320——
1982-08-04$1.82$1.8260,840——
1982-08-03$1.88$1.88131,040——
1982-08-02$1.90$1.9081,900——
1982-07-30$1.84$1.84109,980——
1982-07-29$1.86$1.86194,220——
1982-07-28$1.94$1.94280,800——
1982-07-27$1.98$1.9865,520——
1982-07-26$1.96$1.9632,760——
1982-07-23$1.94$1.94133,380——
1982-07-22$1.97$1.9735,100——
1982-07-21$1.96$1.9639,780——
1982-07-20$1.94$1.9411,700——
1982-07-19$1.94$1.9446,800——
1982-07-16$1.94$1.9498,280——
1982-07-15$1.92$1.92145,080——
1982-07-14$1.88$1.8860,840——
1982-07-13$1.88$1.88121,680——
1982-07-12$1.85$1.85210,600——
1982-07-09$1.73$1.7311,700——
1982-07-08$1.73$1.7374,880——
1982-07-07$1.77$1.7730,420——
1982-07-06$1.77$1.77126,360——
1982-07-02$1.73$1.73142,740——
1982-07-01$1.62$1.6256,160——
1982-06-30$1.62$1.6211,700——
1982-06-29$1.62$1.6293,600——
1982-06-28$1.55$1.55131,040——
1982-06-25$1.52$1.5277,220——
1982-06-24$1.54$1.5495,940——
1982-06-23$1.54$1.549,360——
1982-06-22$1.54$1.5439,780——
1982-06-21$1.51$1.519,360——
1982-06-18$1.51$1.517,020——
1982-06-17$1.52$1.52100,620——
1982-06-16$1.58$1.5867,860——
1982-06-15$1.59$1.59177,840——
1982-06-14$1.54$1.54109,980——
1982-06-11$1.55$1.55109,980——
1982-06-10$1.52$1.52102,960——
1982-06-09$1.51$1.51156,780——
1982-06-08$1.54$1.54191,880——
1982-06-07$1.67$1.67133,380——
1982-06-04$1.75$1.7560,840——
1982-06-03$1.79$1.799,360——
1982-06-02$1.79$1.792,340——
1982-06-01$1.79$1.7995,940——
1982-05-28$1.81$1.8142,120——
1982-05-27$1.81$1.8151,480——
1982-05-26$1.83$1.8367,860——
1982-05-25$1.83$1.8356,160——
1982-05-24$1.82$1.8244,460——
1982-05-21$1.82$1.82126,360——
1982-05-20$1.90$1.9084,240——
1982-05-19$1.96$1.9660,840——
1982-05-18$1.99$1.99114,660——
1982-05-17$2.03$2.0339,780——
1982-05-14$2.03$2.03156,780——
1982-05-13$1.94$1.94259,740——
1982-05-12$1.89$1.89102,960——
1982-05-11$1.97$1.97152,100——
1982-05-10$2.00$2.0051,480——
1982-05-07$2.01$2.0181,900——
1982-05-06$2.01$2.01135,720——
1982-05-05$2.04$2.04187,200——
1982-05-04$1.97$1.97184,860——
1982-05-03$1.89$1.8974,880——
1982-04-30$1.89$1.89112,320——
1982-04-29$1.88$1.8846,800——
1982-04-28$1.86$1.86177,840——
1982-04-27$1.90$1.90238,680——
1982-04-26$1.87$1.87102,960——
1982-04-23$1.84$1.84107,640——
1982-04-22$1.82$1.8242,120——
1982-04-21$1.79$1.7951,480——
1982-04-20$1.79$1.79102,960——
1982-04-19$1.82$1.8270,200——
1982-04-16$1.82$1.82238,680——
1982-04-15$1.69$1.6984,240——
1982-04-14$1.63$1.6342,120——
1982-04-13$1.62$1.62124,020——
1982-04-12$1.67$1.67133,380——
1982-04-08$1.54$1.5456,160——
1982-04-07$1.52$1.5293,600——
1982-04-06$1.54$1.5451,480——
1982-04-05$1.54$1.5418,720——
1982-04-02$1.54$1.5460,840——
1982-04-01$1.54$1.5458,500——
1982-03-31$1.52$1.529,360——
1982-03-30$1.52$1.5237,440——
1982-03-29$1.52$1.5216,380——
1982-03-26$1.50$1.5016,380——
1982-03-25$1.54$1.5428,080——
1982-03-24$1.52$1.52117,000——
1982-03-23$1.54$1.54161,460——
1982-03-22$1.52$1.5230,420——
1982-03-19$1.47$1.4742,120——
1982-03-18$1.47$1.47182,520——
1982-03-17$1.41$1.4125,740——
1982-03-16$1.45$1.45138,060——
1982-03-15$1.43$1.4360,840——
1982-03-12$1.41$1.4163,180——
1982-03-11$1.45$1.4584,240——
1982-03-10$1.47$1.4756,160——
1982-03-09$1.50$1.5030,420——
1982-03-08$1.54$1.5491,260——
1982-03-05$1.58$1.5884,240——
1982-03-04$1.65$1.65121,680——
1982-03-03$1.69$1.6956,160——
1982-03-02$1.67$1.6795,940——
1982-03-01$1.61$1.6128,080——
1982-02-26$1.57$1.5716,380——
1982-02-25$1.57$1.572,340——
1982-02-24$1.57$1.572,340——
1982-02-23$1.59$1.5991,260——
1982-02-22$1.60$1.6058,500——
1982-02-19$1.60$1.60187,200——
1982-02-18$1.65$1.6593,600——
1982-02-17$1.65$1.6537,440——
1982-02-16$1.65$1.6581,900——
1982-02-12$1.65$1.65112,320——
1982-02-11$1.60$1.6067,860——
1982-02-10$1.57$1.5737,440——
1982-02-09$1.57$1.5758,500——
1982-02-08$1.54$1.54191,880——
1982-02-05$1.52$1.52114,660——
1982-02-04$1.43$1.4377,220——
1982-02-03$1.41$1.4114,040——
1982-02-02$1.41$1.4123,400——
1982-02-01$1.39$1.39128,700——
1982-01-29$1.39$1.39208,260——
1982-01-28$1.37$1.37229,320——
1982-01-27$1.24$1.2435,100——
1982-01-26$1.24$1.24215,280——
1982-01-25$1.22$1.22109,980——
1982-01-22$1.26$1.26177,840——
1982-01-21$1.32$1.327,020——
1982-01-20$1.34$1.3446,800——
1982-01-19$1.35$1.35102,960——
1982-01-18$1.37$1.37196,560——
1982-01-15$1.32$1.32191,880——
1982-01-14$1.28$1.28177,840——
1982-01-13$1.24$1.24140,400——
1982-01-12$1.20$1.20313,560——
1982-01-11$1.15$1.1542,120——
1982-01-08$1.15$1.1525,740——
1982-01-07$1.16$1.1630,420——
1982-01-06$1.15$1.1528,080——
1982-01-05$1.15$1.1579,560——
1982-01-04$1.24$1.2428,080——