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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.30$1.30171,600——
1985-12-30$1.25$1.2593,340——
1985-12-27$1.25$1.25188,760——
1985-12-26$1.25$1.2534,580——
1985-12-24$1.30$1.3078,260——
1985-12-23$1.30$1.3071,240——
1985-12-20$1.30$1.3033,020——
1985-12-19$1.30$1.3066,560——
1985-12-18$1.30$1.3054,860——
1985-12-17$1.35$1.3561,880——
1985-12-16$1.35$1.3591,260——
1985-12-13$1.35$1.35119,860——
1985-12-12$1.30$1.30125,320——
1985-12-11$1.30$1.3096,200——
1985-12-10$1.20$1.2049,660——
1985-12-09$1.20$1.2061,880——
1985-12-06$1.20$1.2069,940——
1985-12-05$1.30$1.3028,340——
1985-12-04$1.30$1.3025,480——
1985-12-03$1.30$1.3088,140——
1985-12-02$1.30$1.30197,340——
1985-11-29$1.39$1.3935,360——
1985-11-27$1.39$1.3987,620——
1985-11-26$1.35$1.35259,220——
1985-11-25$1.30$1.30325,520——
1985-11-22$1.15$1.15150,280——
1985-11-21$1.15$1.15245,700——
1985-11-20$1.06$1.0686,580——
1985-11-19$1.01$1.0182,420——
1985-11-18$0.96$0.9665,520——
1985-11-15$0.96$0.96101,400——
1985-11-14$1.06$1.0634,840——
1985-11-13$1.11$1.1146,540——
1985-11-12$1.11$1.1117,160——
1985-11-11$1.11$1.1132,760——
1985-11-08$1.15$1.1512,740——
1985-11-07$1.15$1.1527,820——
1985-11-06$1.15$1.1538,480——
1985-11-05$1.15$1.1576,700——
1985-11-04$1.15$1.1516,900——
1985-11-01$1.20$1.2036,920——
1985-10-31$1.15$1.1566,040——
1985-10-30$1.20$1.2052,520——
1985-10-29$1.15$1.1530,160——
1985-10-28$1.15$1.1544,980——
1985-10-25$1.15$1.156,760——
1985-10-24$1.15$1.1534,840——
1985-10-23$1.15$1.1519,500——
1985-10-22$1.15$1.15169,780——
1985-10-21$1.20$1.2019,760——
1985-10-18$1.15$1.157,800——
1985-10-17$1.15$1.1564,220——
1985-10-16$1.20$1.2028,340——
1985-10-15$1.15$1.1569,160——
1985-10-14$1.15$1.1523,660——
1985-10-11$1.20$1.2059,540——
1985-10-10$1.15$1.1527,040——
1985-10-09$1.20$1.2029,640——
1985-10-08$1.15$1.1565,260——
1985-10-07$1.15$1.1593,860——
1985-10-04$1.15$1.1518,200——
1985-10-03$1.11$1.1138,480——
1985-10-02$1.15$1.1561,620——
1985-10-01$1.15$1.1541,860——
1985-09-30$1.11$1.11226,980——
1985-09-26$1.30$1.3030,160——
1985-09-25$1.30$1.307,540——
1985-09-24$1.30$1.30154,700——
1985-09-23$1.35$1.3539,260——
1985-09-20$1.35$1.35107,120——
1985-09-19$1.35$1.3560,840——
1985-09-18$1.30$1.30106,860——
1985-09-17$1.20$1.2055,380——
1985-09-16$1.35$1.3544,200——
1985-09-13$1.35$1.3524,700——
1985-09-12$1.44$1.4452,780——
1985-09-11$1.35$1.35105,820——
1985-09-10$1.39$1.3954,080——
1985-09-09$1.39$1.3922,100——
1985-09-06$1.44$1.4413,520——
1985-09-05$1.49$1.4917,940——
1985-09-04$1.49$1.4924,440——
1985-09-03$1.54$1.5435,880——
1985-08-30$1.49$1.4930,680——
1985-08-29$1.49$1.4937,440——
1985-08-28$1.49$1.4911,700——
1985-08-27$1.54$1.5414,300——
1985-08-26$1.54$1.5426,520——
1985-08-23$1.49$1.4932,240——
1985-08-22$1.59$1.59105,560——
1985-08-21$1.54$1.5424,700——
1985-08-20$1.54$1.5419,760——
1985-08-19$1.59$1.5917,420——
1985-08-16$1.59$1.5946,280——
1985-08-15$1.59$1.596,240——
1985-08-14$1.54$1.5422,360——
1985-08-13$1.63$1.6344,980——
1985-08-12$1.63$1.638,840——
1985-08-09$1.59$1.5978,000——
1985-08-08$1.63$1.6317,940——
1985-08-07$1.68$1.6822,620——
1985-08-06$1.63$1.6337,180——
1985-08-05$1.63$1.6351,480——
1985-08-02$1.68$1.6814,040——
1985-08-01$1.63$1.6310,400——
1985-07-31$1.68$1.686,500——
1985-07-30$1.68$1.6837,960——
1985-07-29$1.63$1.6318,200——
1985-07-26$1.73$1.7343,940——
1985-07-25$1.63$1.6343,940——
1985-07-24$1.63$1.6394,640——
1985-07-23$1.59$1.59114,660——
1985-07-22$1.63$1.6395,940——
1985-07-19$1.59$1.59104,780——
1985-07-18$1.68$1.6879,300——
1985-07-17$1.68$1.6878,000——
1985-07-16$1.68$1.6817,940——
1985-07-15$1.63$1.6367,860——
1985-07-12$1.68$1.6812,480——
1985-07-11$1.73$1.7327,300——
1985-07-10$1.68$1.6819,500——
1985-07-09$1.68$1.6824,440——
1985-07-08$1.68$1.68130,520——
1985-07-05$1.78$1.7820,800——
1985-07-03$1.73$1.7339,520——
1985-07-02$1.78$1.7893,600——
1985-07-01$1.73$1.7349,660——
1985-06-28$1.78$1.78147,680——
1985-06-27$1.68$1.68126,620——
1985-06-26$1.59$1.5980,080——
1985-06-25$1.54$1.5457,460——
1985-06-24$1.49$1.4924,180——
1985-06-21$1.54$1.5422,880——
1985-06-20$1.54$1.5427,820——
1985-06-19$1.49$1.494,940——
1985-06-18$1.49$1.499,880——
1985-06-17$1.49$1.4913,520——
1985-06-14$1.54$1.5451,480——
1985-06-13$1.49$1.4966,820——
1985-06-12$1.54$1.5445,240——
1985-06-11$1.59$1.5925,480——
1985-06-10$1.54$1.5438,220——
1985-06-07$1.59$1.5915,860——
1985-06-06$1.59$1.5950,440——
1985-06-05$1.54$1.54295,880——
1985-06-04$1.49$1.4948,880——
1985-06-03$1.49$1.4947,840——
1985-05-31$1.49$1.49102,960——
1985-05-30$1.54$1.5499,840——
1985-05-29$1.54$1.5420,020——
1985-05-28$1.54$1.5426,000——
1985-05-24$1.54$1.5445,240——
1985-05-23$1.54$1.5484,760——
1985-05-22$1.54$1.5455,640——
1985-05-21$1.59$1.5928,340——
1985-05-20$1.59$1.5938,480——
1985-05-17$1.59$1.59162,760——
1985-05-16$1.68$1.6828,600——
1985-05-15$1.73$1.7311,440——
1985-05-14$1.73$1.7337,440——
1985-05-13$1.78$1.7813,520——
1985-05-10$1.73$1.7344,980——
1985-05-09$1.78$1.7821,840——
1985-05-08$1.78$1.7838,220——
1985-05-07$1.83$1.8378,260——
1985-05-06$1.78$1.7811,960——
1985-05-03$1.83$1.8391,000——
1985-05-02$1.88$1.8830,940——
1985-05-01$1.88$1.88146,120——
1985-04-30$1.92$1.9298,800——
1985-04-29$1.73$1.7358,500——
1985-04-26$1.63$1.63172,120——
1985-04-25$1.63$1.6371,760——
1985-04-24$1.63$1.6323,920——
1985-04-23$1.63$1.6317,420——
1985-04-22$1.63$1.6376,700——
1985-04-19$1.59$1.5928,860——
1985-04-18$1.54$1.5448,100——
1985-04-17$1.54$1.5415,080——
1985-04-16$1.54$1.5463,700——
1985-04-15$1.59$1.5930,420——
1985-04-12$1.59$1.5939,780——
1985-04-11$1.54$1.5493,860——
1985-04-10$1.59$1.5967,860——
1985-04-09$1.54$1.5424,960——
1985-04-08$1.59$1.5983,720——
1985-04-04$1.63$1.6334,580——
1985-04-03$1.59$1.5928,340——
1985-04-02$1.59$1.5953,820——
1985-04-01$1.63$1.6362,660——
1985-03-29$1.78$1.7849,920——
1985-03-28$1.73$1.7378,780——
1985-03-27$1.68$1.6892,560——
1985-03-26$1.49$1.49227,500——
1985-03-25$1.59$1.5952,260——
1985-03-22$1.73$1.7365,000——
1985-03-21$1.68$1.6880,860——
1985-03-20$1.78$1.7856,160——
1985-03-19$1.83$1.8364,740——
1985-03-18$1.83$1.8319,760——
1985-03-15$1.83$1.8319,760——
1985-03-14$1.83$1.83113,620——
1985-03-13$1.88$1.8817,940——
1985-03-12$1.88$1.8843,680——
1985-03-11$1.92$1.92127,140——
1985-03-08$1.92$1.9277,740——
1985-03-07$2.02$2.0225,480——
1985-03-06$1.97$1.9751,740——
1985-03-05$2.02$2.0286,060——
1985-03-04$2.02$2.0218,720——
1985-03-01$2.07$2.0775,140——
1985-02-28$2.07$2.0735,880——
1985-02-27$2.07$2.0772,800——
1985-02-26$2.16$2.1634,580——
1985-02-25$2.12$2.1257,720——
1985-02-22$2.16$2.1620,540——
1985-02-21$2.12$2.1226,520——
1985-02-20$2.21$2.2147,060——
1985-02-19$2.26$2.2685,540——
1985-02-15$2.31$2.3155,380——
1985-02-14$2.21$2.2193,860——
1985-02-13$2.31$2.31107,900——
1985-02-12$2.21$2.2188,660——
1985-02-11$2.26$2.26190,320——
1985-02-08$2.36$2.36412,360——
1985-02-07$2.31$2.311,208,480——
1985-02-06$1.97$1.97104,780——
1985-02-05$1.97$1.97141,180——
1985-02-04$2.02$2.0293,080——
1985-02-01$2.07$2.0718,200——
1985-01-31$2.07$2.0769,420——
1985-01-30$2.12$2.12138,320——
1985-01-29$2.12$2.12195,000——
1985-01-28$2.07$2.0779,300——
1985-01-25$2.07$2.07146,120——
1985-01-24$1.97$1.97233,220——
1985-01-23$2.21$2.2174,100——
1985-01-22$2.16$2.16183,560——
1985-01-21$2.26$2.26405,080——
1985-01-18$2.21$2.21415,480——
1985-01-17$2.12$2.12211,900——
1985-01-16$2.07$2.07240,500——
1985-01-15$1.97$1.97263,120——
1985-01-14$1.92$1.92119,860——
1985-01-11$1.78$1.7896,200——
1985-01-10$1.68$1.6872,540——
1985-01-09$1.59$1.5931,980——
1985-01-08$1.63$1.6355,380——
1985-01-07$1.68$1.6825,480——
1985-01-04$1.73$1.7377,220——
1985-01-03$1.78$1.7863,440——
1985-01-02$1.83$1.8339,260——