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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.13$1.13129,000——
1986-12-30$1.13$1.1345,400——
1986-12-29$1.13$1.1372,000——
1986-12-26$1.13$1.133,400——
1986-12-24$1.13$1.1310,200——
1986-12-23$1.13$1.13144,200——
1986-12-22$1.13$1.1382,200——
1986-12-19$1.13$1.1362,600——
1986-12-18$1.09$1.0924,600——
1986-12-17$1.13$1.1318,600——
1986-12-16$1.13$1.1343,200——
1986-12-15$1.16$1.16276,200——
1986-12-12$1.13$1.1328,600——
1986-12-11$1.19$1.1931,600——
1986-12-10$1.19$1.199,400——
1986-12-09$1.19$1.1923,000——
1986-12-08$1.19$1.1920,200——
1986-12-05$1.22$1.224,800——
1986-12-04$1.22$1.2216,000——
1986-12-03$1.22$1.2217,800——
1986-12-02$1.22$1.2252,000——
1986-12-01$1.16$1.1645,200——
1986-11-28$1.22$1.226,200——
1986-11-26$1.25$1.2568,600——
1986-11-25$1.19$1.199,800——
1986-11-24$1.19$1.1935,200——
1986-11-21$1.19$1.1917,400——
1986-11-20$1.19$1.1943,400——
1986-11-19$1.19$1.19148,200——
1986-11-18$1.19$1.1929,400——
1986-11-17$1.25$1.255,200——
1986-11-14$1.25$1.257,800——
1986-11-13$1.25$1.2521,200——
1986-11-12$1.25$1.2513,600——
1986-11-11$1.25$1.2523,800——
1986-11-10$1.25$1.259,200——
1986-11-07$1.25$1.2512,600——
1986-11-06$1.25$1.2555,200——
1986-11-05$1.25$1.2510,800——
1986-11-04$1.31$1.313,600——
1986-11-03$1.25$1.253,400——
1986-10-31$1.31$1.3135,400——
1986-10-30$1.25$1.2550,400——
1986-10-29$1.38$1.3820,600——
1986-10-28$1.38$1.3826,400——
1986-10-27$1.41$1.4110,000——
1986-10-24$1.41$1.4116,000——
1986-10-23$1.41$1.4116,600——
1986-10-22$1.38$1.3817,000——
1986-10-21$1.41$1.4113,200——
1986-10-20$1.41$1.418,400——
1986-10-17$1.41$1.4163,000——
1986-10-16$1.34$1.343,000——
1986-10-15$1.41$1.413,200——
1986-10-14$1.34$1.347,600——
1986-10-13$1.34$1.342,000——
1986-10-10$1.34$1.3411,400——
1986-10-09$1.38$1.3810,200——
1986-10-08$1.41$1.412,200——
1986-10-07$1.34$1.3426,200——
1986-10-06$1.38$1.3844,000——
1986-10-03$1.44$1.4415,600——
1986-10-02$1.44$1.447,400——
1986-10-01$1.44$1.4438,400——
1986-09-30$1.44$1.44233,200——
1986-09-29$1.38$1.3858,600——
1986-09-26$1.44$1.44186,000——
1986-09-25$1.28$1.2856,200——
1986-09-24$1.28$1.2872,600——
1986-09-23$1.25$1.2540,000——
1986-09-22$1.56$1.5616,800——
1986-09-19$1.15$1.15109,980——
1986-09-18$1.15$1.1528,600——
1986-09-17$1.11$1.1131,720——
1986-09-16$1.11$1.1112,480——
1986-09-15$1.11$1.114,420——
1986-09-12$1.11$1.1144,980——
1986-09-11$1.11$1.1146,020——
1986-09-10$1.15$1.1522,360——
1986-09-09$1.15$1.156,240——
1986-09-08$1.15$1.154,680——
1986-09-05$1.15$1.1519,500——
1986-09-04$1.11$1.1111,960——
1986-09-03$1.15$1.1543,420——
1986-09-02$1.15$1.1529,380——
1986-08-29$1.15$1.1551,480——
1986-08-28$1.15$1.1540,040——
1986-08-27$1.15$1.1516,900——
1986-08-26$1.15$1.1532,760——
1986-08-25$1.15$1.1546,540——
1986-08-22$1.20$1.2048,360——
1986-08-21$1.20$1.2092,300——
1986-08-20$1.15$1.1549,140——
1986-08-19$1.15$1.1562,400——
1986-08-18$1.15$1.1517,680——
1986-08-15$1.11$1.1133,020——
1986-08-14$1.11$1.1140,820——
1986-08-13$1.11$1.1128,340——
1986-08-12$1.15$1.1575,920——
1986-08-11$1.11$1.1181,640——
1986-08-08$1.06$1.0691,520——
1986-08-07$1.06$1.0672,280——
1986-08-06$1.01$1.0122,100——
1986-08-05$1.01$1.0173,060——
1986-08-04$1.01$1.0164,220——
1986-08-01$1.01$1.0143,420——
1986-07-31$0.96$0.9619,240——
1986-07-30$1.01$1.0130,940——
1986-07-29$1.01$1.0161,100——
1986-07-28$0.96$0.9631,460——
1986-07-25$1.01$1.0176,960——
1986-07-24$0.96$0.9612,740——
1986-07-23$0.96$0.9613,520——
1986-07-22$0.96$0.969,360——
1986-07-21$0.96$0.9614,820——
1986-07-18$0.96$0.9657,200——
1986-07-17$0.96$0.9641,340——
1986-07-16$1.06$1.0622,620——
1986-07-15$1.01$1.0162,140——
1986-07-14$1.01$1.0133,280——
1986-07-11$1.06$1.0615,340——
1986-07-10$1.06$1.0625,740——
1986-07-09$1.11$1.1152,260——
1986-07-08$1.11$1.11163,800——
1986-07-07$1.06$1.0683,720——
1986-07-03$1.11$1.1176,960——
1986-07-02$1.11$1.1169,420——
1986-07-01$1.11$1.112,340——
1986-06-30$1.11$1.1138,740——
1986-06-27$1.11$1.1161,100——
1986-06-26$1.15$1.1537,440——
1986-06-25$1.15$1.1523,920——
1986-06-24$1.15$1.1565,000——
1986-06-23$1.15$1.15111,800——
1986-06-20$1.15$1.1554,600——
1986-06-19$1.15$1.1527,560——
1986-06-18$1.15$1.1570,460——
1986-06-17$1.15$1.15132,080——
1986-06-16$1.15$1.15116,480——
1986-06-13$1.15$1.1540,040——
1986-06-12$1.11$1.1134,320——
1986-06-11$1.11$1.117,280——
1986-06-10$1.15$1.1543,420——
1986-06-09$1.15$1.155,720——
1986-06-06$1.11$1.113,900——
1986-06-05$1.20$1.2049,920——
1986-06-04$1.11$1.1122,100——
1986-06-03$1.11$1.1149,400——
1986-06-02$1.11$1.1117,940——
1986-05-30$1.15$1.158,580——
1986-05-29$1.11$1.114,940——
1986-05-28$1.11$1.1124,440——
1986-05-27$1.11$1.118,060——
1986-05-23$1.11$1.1110,660——
1986-05-22$1.11$1.114,940——
1986-05-21$1.06$1.0619,760——
1986-05-20$1.06$1.0633,020——
1986-05-19$1.11$1.118,580——
1986-05-16$1.11$1.11186,420——
1986-05-15$1.20$1.2016,380——
1986-05-14$1.20$1.2047,060——
1986-05-13$1.20$1.2063,440——
1986-05-12$1.15$1.1565,000——
1986-05-09$1.15$1.1524,180——
1986-05-08$1.15$1.1577,740——
1986-05-07$1.20$1.2066,560——
1986-05-06$1.20$1.2058,500——
1986-05-05$1.15$1.1515,600——
1986-05-02$1.15$1.159,360——
1986-05-01$1.15$1.1552,260——
1986-04-30$1.15$1.1550,960——
1986-04-29$1.15$1.1521,580——
1986-04-28$1.11$1.1121,320——
1986-04-25$1.06$1.0665,000——
1986-04-24$1.11$1.1175,660——
1986-04-23$1.11$1.1167,860——
1986-04-22$1.11$1.1123,400——
1986-04-21$1.15$1.1534,320——
1986-04-18$1.20$1.2081,120——
1986-04-17$1.15$1.1549,920——
1986-04-16$1.06$1.0612,480——
1986-04-15$1.06$1.0614,560——
1986-04-14$1.11$1.1128,860——
1986-04-11$1.11$1.1120,280——
1986-04-10$1.11$1.114,940——
1986-04-09$1.11$1.1136,140——
1986-04-08$1.15$1.159,620——
1986-04-07$1.15$1.1519,760——
1986-04-04$1.15$1.1543,420——
1986-04-03$1.11$1.1117,940——
1986-04-02$1.11$1.119,880——
1986-04-01$1.11$1.1113,260——
1986-03-31$1.15$1.15226,200——
1986-03-27$1.15$1.15174,720——
1986-03-26$1.30$1.30229,320——
1986-03-25$1.20$1.20191,620——
1986-03-24$1.11$1.1142,380——
1986-03-21$1.11$1.1176,180——
1986-03-20$1.06$1.06146,640——
1986-03-19$1.06$1.0616,640——
1986-03-18$1.01$1.0140,300——
1986-03-17$1.06$1.06106,600——
1986-03-14$1.06$1.0644,200——
1986-03-13$1.06$1.0650,180——
1986-03-12$1.06$1.06126,620——
1986-03-11$1.01$1.01160,940——
1986-03-10$0.96$0.9676,960——
1986-03-07$0.96$0.96159,900——
1986-03-06$1.01$1.01116,220——
1986-03-05$1.01$1.0133,540——
1986-03-04$1.06$1.06361,660——
1986-03-03$1.11$1.1133,540——
1986-02-28$1.11$1.11248,560——
1986-02-27$1.06$1.0624,960——
1986-02-26$1.11$1.11138,840——
1986-02-25$1.06$1.0671,500——
1986-02-24$1.11$1.1179,560——
1986-02-21$1.15$1.1570,720——
1986-02-20$1.11$1.11105,560——
1986-02-19$1.15$1.15124,800——
1986-02-18$1.15$1.1524,960——
1986-02-14$1.15$1.1536,400——
1986-02-13$1.15$1.1540,560——
1986-02-12$1.15$1.1583,720——
1986-02-11$1.15$1.1586,060——
1986-02-10$1.15$1.1525,740——
1986-02-07$1.20$1.2056,420——
1986-02-06$1.15$1.1518,200——
1986-02-05$1.15$1.1582,940——
1986-02-04$1.15$1.1577,480——
1986-02-03$1.20$1.2036,140——
1986-01-31$1.20$1.2034,320——
1986-01-30$1.20$1.2056,680——
1986-01-29$1.25$1.2569,940——
1986-01-28$1.25$1.2517,160——
1986-01-27$1.20$1.20110,760——
1986-01-24$1.25$1.25232,700——
1986-01-23$1.25$1.2526,780——
1986-01-22$1.20$1.2065,000——
1986-01-21$1.15$1.1512,740——
1986-01-20$1.25$1.2543,940——
1986-01-17$1.25$1.2572,020——
1986-01-16$1.25$1.2532,240——
1986-01-15$1.25$1.2531,200——
1986-01-14$1.30$1.3045,500——
1986-01-13$1.25$1.2516,380——
1986-01-10$1.25$1.2523,140——
1986-01-09$1.25$1.255,720——
1986-01-08$1.30$1.3067,340——
1986-01-07$1.30$1.307,020——
1986-01-06$1.30$1.3047,840——
1986-01-03$1.30$1.3026,520——
1986-01-02$1.30$1.3050,180——