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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$68.13$68.13141,600——
2004-12-30$68.57$68.57127,200——
2004-12-29$68.47$68.47187,900——
2004-12-28$68.36$68.36165,800——
2004-12-27$67.50$67.50209,400——
2004-12-23$68.20$68.20145,500——
2004-12-22$68.70$68.70142,000——
2004-12-21$67.68$67.68162,800——
2004-12-20$67.08$67.08287,000——
2004-12-17$66.75$66.75389,800——
2004-12-16$67.27$67.27288,300——
2004-12-15$68.46$68.46199,200——
2004-12-14$68.44$68.44368,900——
2004-12-13$67.90$67.90343,600——
2004-12-10$66.60$66.60182,400——
2004-12-09$66.67$66.67402,400——
2004-12-08$67.19$67.19430,300——
2004-12-07$65.85$65.85675,600——
2004-12-06$65.95$65.95486,700——
2004-12-03$64.01$64.01229,900——
2004-12-02$63.80$63.80305,600——
2004-12-01$64.36$64.36599,100——
2004-11-30$62.13$62.13287,400——
2004-11-29$62.81$62.81383,500——
2004-11-26$62.61$62.6165,900——
2004-11-24$62.42$62.42266,800——
2004-11-23$60.94$60.94377,200——
2004-11-22$61.22$61.22483,900——
2004-11-19$60.66$60.66652,800——
2004-11-18$63.92$63.92182,100——
2004-11-17$63.57$63.57244,100——
2004-11-16$63.73$63.73246,300——
2004-11-15$64.90$64.90259,700——
2004-11-12$64.25$64.25297,100——
2004-11-11$63.45$63.45228,000——
2004-11-10$62.67$62.67154,100——
2004-11-09$62.45$62.45254,500——
2004-11-08$62.89$62.89306,900——
2004-11-05$63.00$63.00253,700——
2004-11-04$61.98$61.98289,300——
2004-11-03$62.02$62.02533,600——
2004-11-02$60.02$60.02417,200——
2004-11-01$60.62$60.62415,600——
2004-10-29$60.97$60.97252,400——
2004-10-28$62.09$62.09399,500——
2004-10-27$62.22$62.22585,300——
2004-10-26$59.92$59.92283,000——
2004-10-25$59.86$59.86450,800——
2004-10-22$59.10$59.10502,500——
2004-10-21$59.89$59.891,654,700——
2004-10-20$56.27$56.27648,500——
2004-10-19$55.70$55.70322,000——
2004-10-18$55.17$55.17377,800——
2004-10-15$55.03$55.03465,100——
2004-10-14$54.10$54.10225,700——
2004-10-13$53.77$53.77228,200——
2004-10-12$54.45$54.45265,100——
2004-10-11$53.10$53.10200,300——
2004-10-08$52.71$52.71352,700——
2004-10-07$54.78$54.78172,400——
2004-10-06$55.90$55.90253,300——
2004-10-05$55.02$55.02241,300——
2004-10-04$54.52$54.52292,800——
2004-10-01$54.46$54.46360,200——
2004-09-30$52.78$52.78245,400——
2004-09-29$52.89$52.89260,500——
2004-09-28$53.15$53.15375,900——
2004-09-27$51.30$51.30294,500——
2004-09-24$51.99$51.99266,200——
2004-09-23$52.58$52.58293,000——
2004-09-22$52.58$52.58614,300——
2004-09-21$53.32$53.321,072,000——
2004-09-20$50.41$50.41139,300——
2004-09-17$50.09$50.09169,000——
2004-09-16$50.66$50.66195,500——
2004-09-15$50.14$50.14187,200——
2004-09-14$50.51$50.51155,500——
2004-09-13$50.55$50.55187,500——
2004-09-10$50.35$50.35152,000——
2004-09-09$50.00$50.00252,200——
2004-09-08$49.90$49.90180,600——
2004-09-07$49.94$49.94507,600——
2004-09-03$50.18$50.18310,600——
2004-09-02$50.75$50.75501,900——
2004-09-01$49.34$49.34268,800——
2004-08-31$48.69$48.69705,300——
2004-08-30$49.00$49.00580,200——
2004-08-27$49.11$49.11725,800——
2004-08-26$48.31$48.31302,100——
2004-08-25$48.58$48.58424,900——
2004-08-24$47.89$47.89597,600——
2004-08-23$48.50$48.50464,300——
2004-08-20$48.68$48.68839,100——
2004-08-19$46.55$46.552,319,600——
2004-08-18$40.92$40.92314,300——
2004-08-17$40.00$40.00150,200——
2004-08-16$39.46$39.46207,800——
2004-08-13$38.88$38.88154,400——
2004-08-12$39.04$39.04182,400——
2004-08-11$39.55$39.55244,600——
2004-08-10$39.82$39.82170,500——
2004-08-09$38.58$38.58285,900——
2004-08-06$38.72$38.72320,300——
2004-08-05$39.47$39.47265,200——
2004-08-04$39.80$39.80237,300——
2004-08-03$40.05$40.05315,500——
2004-08-02$40.43$40.43277,900——
2004-07-30$41.11$41.11164,400——
2004-07-29$40.82$40.82330,600——
2004-07-28$40.70$40.70281,100——
2004-07-27$40.45$40.45295,600——
2004-07-26$40.21$40.21229,200——
2004-07-23$40.10$40.10293,000——
2004-07-22$40.56$40.56308,700——
2004-07-21$40.19$40.19226,400——
2004-07-20$41.43$41.43237,300——
2004-07-19$40.57$40.57358,300——
2004-07-16$40.50$40.50299,200——
2004-07-15$41.16$41.16155,000——
2004-07-14$40.95$40.95209,500——
2004-07-13$41.56$41.56300,800——
2004-07-12$41.21$41.21318,300——
2004-07-09$41.40$41.40343,600——
2004-07-08$41.00$41.00946,000——
2004-07-07$41.40$41.401,777,700——
2004-07-06$39.36$39.36336,900——
2004-07-02$39.79$39.79319,500——
2004-07-01$40.00$40.00456,000——
2004-06-30$40.44$40.44705,400——
2004-06-29$39.67$39.67562,700——
2004-06-28$38.30$38.30369,000——
2004-06-25$38.25$38.25393,900——
2004-06-24$37.82$37.82232,600——
2004-06-23$38.35$38.35546,300——
2004-06-22$37.85$37.85320,900——
2004-06-21$37.55$37.55315,200——
2004-06-18$37.53$37.53371,300——
2004-06-17$37.55$37.55264,200——
2004-06-16$38.04$38.04140,400——
2004-06-15$38.00$38.00263,900——
2004-06-14$37.74$37.74315,400——
2004-06-10$38.16$38.16468,800——
2004-06-09$38.56$38.56427,500——
2004-06-08$39.18$39.18334,700——
2004-06-07$38.58$38.58511,400——
2004-06-04$38.11$38.11587,100——
2004-06-03$37.64$37.64453,600——
2004-06-02$38.47$38.47560,600——
2004-06-01$38.23$38.23826,200——
2004-05-28$37.14$37.141,656,300——
2004-05-27$37.48$37.482,630,800——
2004-05-26$42.42$42.42344,300——
2004-05-25$42.71$42.71245,100——
2004-05-24$41.93$41.93189,500——
2004-05-21$41.50$41.50276,000——
2004-05-20$41.10$41.10345,500——
2004-05-19$40.55$40.55439,800——
2004-05-18$40.78$40.78289,500——
2004-05-17$40.05$40.05287,300——
2004-05-14$40.65$40.65507,000——
2004-05-13$41.67$41.67356,400——
2004-05-12$41.18$41.18465,500——
2004-05-11$41.19$41.19613,100——
2004-05-10$40.66$40.66483,500——
2004-05-07$41.45$41.45492,000——
2004-05-06$42.53$42.53643,800——
2004-05-05$43.10$43.101,704,300——
2004-05-04$41.45$41.452,690,600——
2004-05-03$45.28$45.28497,900——
2004-04-30$45.50$45.50405,000——
2004-04-29$46.22$46.22306,600——
2004-04-28$46.10$46.10399,700——
2004-04-27$47.20$47.20261,500——
2004-04-26$47.58$47.58409,200——
2004-04-23$47.85$47.85270,800——
2004-04-22$48.06$48.06683,800——
2004-04-21$46.70$46.70246,600——
2004-04-20$45.60$45.60249,700——
2004-04-19$45.50$45.50328,300——
2004-04-16$45.60$45.60134,600——
2004-04-15$45.98$45.98256,900——
2004-04-14$46.00$46.00265,400——
2004-04-13$46.10$46.10300,100——
2004-04-12$45.96$45.96141,500——
2004-04-08$45.33$45.33158,200——
2004-04-07$45.32$45.32176,500——
2004-04-06$45.08$45.08217,400——
2004-04-05$45.16$45.16420,500——
2004-04-02$44.96$44.96293,100——
2004-04-01$43.71$43.71185,400——
2004-03-31$43.00$43.00249,600——
2004-03-30$43.10$43.10182,000——
2004-03-29$42.75$42.75372,300——
2004-03-26$42.51$42.51121,200——
2004-03-25$42.71$42.71214,800——
2004-03-24$41.89$41.89207,500——
2004-03-23$41.80$41.80263,100——
2004-03-22$41.42$41.42262,700——
2004-03-19$41.58$41.58290,200——
2004-03-18$41.97$41.97268,200——
2004-03-17$42.25$42.25267,800——
2004-03-16$42.22$42.22350,700——
2004-03-15$42.27$42.27306,300——
2004-03-12$43.93$43.93416,600——
2004-03-11$43.88$43.88774,000——
2004-03-10$42.70$42.70348,100——
2004-03-09$42.78$42.78528,100——
2004-03-08$43.73$43.73227,600——
2004-03-05$44.44$44.44242,600——
2004-03-04$44.56$44.56298,100——
2004-03-03$45.13$45.13196,300——
2004-03-02$45.23$45.23331,900——
2004-03-01$45.00$45.00214,000——
2004-02-27$44.35$44.35197,300——
2004-02-26$44.13$44.13218,500——
2004-02-25$43.75$43.75347,400——
2004-02-24$43.05$43.05292,300——
2004-02-23$42.76$42.76394,200——
2004-02-20$43.43$43.43319,900——
2004-02-19$43.22$43.22213,500——
2004-02-18$44.22$44.22474,700——
2004-02-17$44.30$44.30378,900——
2004-02-13$44.00$44.00434,800——
2004-02-12$43.22$43.22357,900——
2004-02-11$43.74$43.74404,200——
2004-02-10$44.21$44.21325,100——
2004-02-09$44.37$44.37828,800——
2004-02-06$43.00$43.00323,300——
2004-02-05$41.83$41.83450,100——
2004-02-04$42.30$42.30431,600——
2004-02-03$43.28$43.28352,500——
2004-02-02$43.08$43.08581,200——
2004-01-30$44.23$44.23297,200——
2004-01-29$43.61$43.61575,600——
2004-01-28$45.14$45.14306,300——
2004-01-27$46.00$46.00184,800——
2004-01-26$46.49$46.49357,300——
2004-01-23$46.85$46.85656,500——
2004-01-22$46.41$46.411,896,800——
2004-01-21$43.15$43.15647,300——
2004-01-20$45.60$45.60499,200——
2004-01-16$43.57$43.57497,900——
2004-01-15$44.27$44.271,302,500——
2004-01-14$45.32$45.32508,000——
2004-01-13$45.40$45.40702,500——
2004-01-12$47.11$47.11349,400——
2004-01-09$48.46$48.46227,500——
2004-01-08$48.70$48.70110,100——
2004-01-07$48.83$48.83124,100——
2004-01-06$49.03$49.03244,800——
2004-01-05$48.81$48.81254,400——
2004-01-02$48.18$48.18190,600——