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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.00$1.00118,800——
1989-12-28$0.94$0.94149,400——
1989-12-27$1.00$1.0031,400——
1989-12-26$0.94$0.9430,400——
1989-12-22$1.00$1.0015,400——
1989-12-21$1.00$1.0049,200——
1989-12-20$1.06$1.0629,000——
1989-12-19$1.00$1.00294,400——
1989-12-18$1.03$1.03169,800——
1989-12-15$1.00$1.001,800——
1989-12-14$1.00$1.0015,400——
1989-12-13$1.00$1.009,000——
1989-12-12$1.06$1.06233,600——
1989-12-11$1.13$1.1314,200——
1989-12-08$1.06$1.0620,200——
1989-12-07$1.09$1.0953,000——
1989-12-06$1.06$1.063,800——
1989-12-05$1.09$1.0952,600——
1989-12-04$1.13$1.13237,400——
1989-12-01$1.13$1.1314,200——
1989-11-30$1.13$1.1339,400——
1989-11-29$1.16$1.1678,200——
1989-11-28$1.16$1.1633,200——
1989-11-27$1.16$1.16305,200——
1989-11-24$1.13$1.138,400——
1989-11-22$1.13$1.1321,000——
1989-11-21$1.13$1.1339,600——
1989-11-20$1.19$1.1960,600——
1989-11-17$1.25$1.2516,600——
1989-11-16$1.25$1.2520,200——
1989-11-15$1.19$1.1954,200——
1989-11-14$1.22$1.2227,400——
1989-11-13$1.19$1.1942,800——
1989-11-10$1.19$1.1921,000——
1989-11-09$1.25$1.2518,000——
1989-11-08$1.19$1.1926,600——
1989-11-07$1.22$1.2240,800——
1989-11-06$1.25$1.2525,600——
1989-11-03$1.31$1.3158,600——
1989-11-02$1.25$1.2585,800——
1989-11-01$1.31$1.3119,800——
1989-10-31$1.31$1.3188,000——
1989-10-30$1.22$1.2219,400——
1989-10-27$1.25$1.25137,400——
1989-10-26$1.28$1.2884,200——
1989-10-25$1.22$1.2222,200——
1989-10-24$1.22$1.2227,800——
1989-10-23$1.28$1.2842,800——
1989-10-20$1.34$1.3456,800——
1989-10-19$1.28$1.28190,000——
1989-10-18$1.31$1.31163,600——
1989-10-17$1.28$1.28214,000——
1989-10-16$1.13$1.1392,800——
1989-10-13$1.13$1.1326,400——
1989-10-12$1.22$1.22291,600——
1989-10-11$1.19$1.1943,400——
1989-10-10$1.22$1.2222,600——
1989-10-09$1.19$1.194,000——
1989-10-06$1.22$1.2263,000——
1989-10-05$1.25$1.2570,400——
1989-10-04$1.16$1.1617,000——
1989-10-03$1.16$1.1633,800——
1989-10-02$1.16$1.165,800——
1989-09-29$1.19$1.196,200——
1989-09-28$1.19$1.1931,600——
1989-09-27$1.16$1.1640,800——
1989-09-26$1.19$1.19163,400——
1989-09-25$1.16$1.166,400——
1989-09-22$1.19$1.1930,800——
1989-09-21$1.19$1.1968,200——
1989-09-20$1.19$1.1989,600——
1989-09-19$1.16$1.1642,800——
1989-09-18$1.19$1.1922,400——
1989-09-15$1.16$1.1633,400——
1989-09-14$1.16$1.1621,400——
1989-09-13$1.16$1.1629,600——
1989-09-12$1.19$1.1951,000——
1989-09-11$1.25$1.2529,600——
1989-09-08$1.25$1.2519,000——
1989-09-07$1.19$1.1913,400——
1989-09-06$1.19$1.19331,600——
1989-09-05$1.25$1.2511,600——
1989-09-01$1.25$1.258,200——
1989-08-31$1.22$1.2216,000——
1989-08-30$1.22$1.2220,000——
1989-08-29$1.19$1.1927,000——
1989-08-28$1.22$1.2237,200——
1989-08-25$1.22$1.2226,400——
1989-08-24$1.19$1.1917,200——
1989-08-23$1.19$1.190——
1989-08-22$1.19$1.1926,000——
1989-08-21$1.22$1.2295,000——
1989-08-18$1.25$1.2531,200——
1989-08-17$1.22$1.2230,200——
1989-08-16$1.28$1.2822,800——
1989-08-15$1.28$1.2874,800——
1989-08-14$1.22$1.225,200——
1989-08-11$1.22$1.2233,000——
1989-08-10$1.22$1.2251,600——
1989-08-09$1.16$1.166,800——
1989-08-08$1.16$1.161,200——
1989-08-07$1.19$1.1927,200——
1989-08-04$1.19$1.1914,200——
1989-08-03$1.22$1.228,600——
1989-08-02$1.19$1.1932,600——
1989-08-01$1.19$1.1921,000——
1989-07-31$1.25$1.2547,600——
1989-07-28$1.22$1.2296,200——
1989-07-27$1.22$1.2237,000——
1989-07-26$1.22$1.2226,600——
1989-07-25$1.22$1.2250,400——
1989-07-24$1.25$1.2518,200——
1989-07-21$1.19$1.1912,200——
1989-07-20$1.22$1.2266,400——
1989-07-19$1.25$1.259,800——
1989-07-18$1.28$1.2823,800——
1989-07-17$1.25$1.2516,800——
1989-07-14$1.25$1.25137,000——
1989-07-13$1.28$1.2832,600——
1989-07-12$1.25$1.2544,400——
1989-07-11$1.22$1.2229,200——
1989-07-10$1.22$1.2229,200——
1989-07-07$1.22$1.2237,400——
1989-07-06$1.19$1.19110,800——
1989-07-05$1.19$1.1926,200——
1989-07-03$1.09$1.0919,200——
1989-06-30$1.13$1.1357,600——
1989-06-29$1.09$1.0939,400——
1989-06-28$1.22$1.2238,200——
1989-06-27$1.22$1.2218,400——
1989-06-26$1.22$1.22102,400——
1989-06-23$1.25$1.2529,400——
1989-06-22$1.22$1.2237,600——
1989-06-21$1.19$1.196,000——
1989-06-20$1.19$1.194,200——
1989-06-19$1.13$1.138,800——
1989-06-16$1.13$1.1344,400——
1989-06-15$1.06$1.0665,600——
1989-06-14$1.06$1.0652,600——
1989-06-13$1.06$1.064,200——
1989-06-12$1.09$1.0975,400——
1989-06-09$1.13$1.1349,400——
1989-06-08$1.19$1.196,800——
1989-06-07$1.19$1.1910,000——
1989-06-06$1.16$1.167,400——
1989-06-05$1.16$1.161,000——
1989-06-02$1.16$1.1630,600——
1989-06-01$1.19$1.1936,800——
1989-05-31$1.13$1.1328,400——
1989-05-30$1.06$1.06112,800——
1989-05-26$1.06$1.0627,600——
1989-05-25$1.03$1.0310,400——
1989-05-24$1.09$1.0951,400——
1989-05-23$1.09$1.0911,200——
1989-05-22$1.09$1.0918,200——
1989-05-19$1.09$1.0945,600——
1989-05-18$1.06$1.0682,600——
1989-05-17$1.03$1.0349,400——
1989-05-16$1.06$1.06143,000——
1989-05-15$0.97$0.97118,000——
1989-05-12$1.03$1.03122,800——
1989-05-11$1.06$1.066,400——
1989-05-10$1.13$1.1318,800——
1989-05-09$1.13$1.1321,000——
1989-05-08$1.09$1.0918,800——
1989-05-05$1.16$1.1673,400——
1989-05-04$1.16$1.1685,000——
1989-05-03$1.13$1.1355,600——
1989-05-02$1.13$1.1335,000——
1989-05-01$1.16$1.1633,200——
1989-04-28$1.16$1.1621,000——
1989-04-27$1.19$1.1939,600——
1989-04-26$1.13$1.13195,800——
1989-04-25$1.28$1.285,400——
1989-04-24$1.28$1.2889,200——
1989-04-21$1.31$1.3111,200——
1989-04-20$1.28$1.2851,800——
1989-04-19$1.34$1.3423,400——
1989-04-18$1.28$1.2856,000——
1989-04-17$1.31$1.3137,800——
1989-04-14$1.34$1.3482,600——
1989-04-13$1.31$1.3175,000——
1989-04-12$1.31$1.3185,200——
1989-04-11$1.31$1.3131,400——
1989-04-10$1.31$1.3120,600——
1989-04-07$1.28$1.284,600——
1989-04-06$1.28$1.288,200——
1989-04-05$1.41$1.411,800——
1989-04-04$1.38$1.387,600——
1989-04-03$1.38$1.387,400——
1989-03-31$1.28$1.288,200——
1989-03-30$1.34$1.342,000——
1989-03-29$1.28$1.2817,000——
1989-03-28$1.28$1.2822,800——
1989-03-27$1.38$1.3819,000——
1989-03-23$1.41$1.4120,000——
1989-03-22$1.34$1.343,200——
1989-03-21$1.34$1.3432,400——
1989-03-20$1.34$1.3426,000——
1989-03-17$1.34$1.3460,800——
1989-03-16$1.44$1.4427,600——
1989-03-15$1.50$1.5047,200——
1989-03-14$1.38$1.3875,000——
1989-03-13$1.38$1.3853,800——
1989-03-10$1.38$1.3885,600——
1989-03-09$1.31$1.3118,600——
1989-03-08$1.38$1.3867,200——
1989-03-07$1.38$1.3833,600——
1989-03-06$1.38$1.3853,400——
1989-03-03$1.38$1.3840,200——
1989-03-02$1.38$1.387,600——
1989-03-01$1.38$1.388,400——
1989-02-28$1.31$1.3146,800——
1989-02-27$1.38$1.3859,200——
1989-02-24$1.38$1.38115,600——
1989-02-23$1.38$1.38111,000——
1989-02-22$1.38$1.3841,400——
1989-02-21$1.38$1.3818,400——
1989-02-17$1.41$1.4113,400——
1989-02-16$1.41$1.4178,200——
1989-02-15$1.38$1.3811,400——
1989-02-14$1.44$1.4449,000——
1989-02-13$1.38$1.3851,600——
1989-02-10$1.34$1.3461,200——
1989-02-09$1.34$1.3414,600——
1989-02-08$1.41$1.4155,200——
1989-02-07$1.38$1.38129,000——
1989-02-06$1.38$1.3815,000——
1989-02-03$1.38$1.3842,800——
1989-02-02$1.41$1.416,600——
1989-02-01$1.31$1.3137,000——
1989-01-31$1.38$1.3818,800——
1989-01-30$1.41$1.4113,200——
1989-01-27$1.41$1.4123,600——
1989-01-26$1.38$1.3820,400——
1989-01-25$1.44$1.4445,400——
1989-01-24$1.38$1.3852,800——
1989-01-23$1.44$1.4456,800——
1989-01-20$1.47$1.47111,600——
1989-01-19$1.44$1.4426,600——
1989-01-18$1.50$1.5016,200——
1989-01-17$1.53$1.53130,000——
1989-01-16$1.47$1.4712,200——
1989-01-13$1.47$1.4738,400——
1989-01-12$1.38$1.3823,800——
1989-01-11$1.38$1.3829,200——
1989-01-10$1.47$1.4795,200——
1989-01-09$1.47$1.477,400——
1989-01-06$1.50$1.5087,800——
1989-01-05$1.47$1.47230,600——
1989-01-04$1.38$1.3876,600——
1989-01-03$1.38$1.3886,600——