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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$55.92$55.92266,200——
2011-12-29$55.76$55.76197,400——
2011-12-28$55.30$55.30458,800——
2011-12-27$56.93$56.93215,700——
2011-12-23$56.50$56.50102,900——
2011-12-22$56.56$56.56271,900——
2011-12-21$55.75$55.75349,600——
2011-12-20$56.05$56.05316,000——
2011-12-19$54.95$54.95336,300——
2011-12-16$55.36$55.36548,300——
2011-12-15$55.35$55.35274,800——
2011-12-14$55.17$55.17501,300——
2011-12-13$56.07$56.07353,900——
2011-12-12$56.59$56.59466,400——
2011-12-09$57.21$57.21354,600——
2011-12-08$55.98$55.98423,200——
2011-12-07$57.05$57.05436,800——
2011-12-06$56.60$56.60353,000——
2011-12-05$57.05$57.05420,900——
2011-12-02$56.78$56.78465,800——
2011-12-01$56.36$56.36338,400——
2011-11-30$56.38$56.38516,500——
2011-11-29$55.17$55.17598,100——
2011-11-28$54.48$54.48510,400——
2011-11-25$51.97$51.97117,800——
2011-11-23$52.08$52.08394,100——
2011-11-22$52.78$52.78400,200——
2011-11-21$53.36$53.36495,900——
2011-11-18$54.47$54.47363,800——
2011-11-17$54.37$54.37490,100——
2011-11-16$55.19$55.19402,400——
2011-11-15$56.08$56.08604,700——
2011-11-14$56.02$56.02431,800——
2011-11-11$57.18$57.18391,600——
2011-11-10$56.17$56.17420,900——
2011-11-09$55.35$55.35643,900——
2011-11-08$57.11$57.11478,700——
2011-11-07$57.31$57.31561,200——
2011-11-04$56.97$56.97646,400——
2011-11-03$58.04$58.041,530,700——
2011-11-02$54.25$54.25444,500——
2011-11-01$53.14$53.14564,800——
2011-10-31$54.89$54.89870,000——
2011-10-28$55.67$55.67459,300——
2011-10-27$55.56$55.56523,400——
2011-10-26$53.21$53.21862,000——
2011-10-25$53.62$53.62410,900——
2011-10-24$54.07$54.07546,200——
2011-10-21$53.08$53.08465,200——
2011-10-20$53.06$53.06491,800——
2011-10-19$52.97$52.97324,600——
2011-10-18$53.79$53.79282,100——
2011-10-17$52.64$52.64388,400——
2011-10-14$54.45$54.45307,300——
2011-10-13$53.22$53.22358,300——
2011-10-12$53.79$53.79571,300——
2011-10-11$52.45$52.45351,200——
2011-10-10$52.44$52.44418,300——
2011-10-07$50.63$50.63456,100——
2011-10-06$51.97$51.97549,800——
2011-10-05$50.29$50.29563,900——
2011-10-04$49.83$49.83548,700——
2011-10-03$46.81$46.81441,600——
2011-09-30$49.94$49.94655,300——
2011-09-29$50.90$50.90779,500——
2011-09-28$49.02$49.02503,100——
2011-09-27$50.84$50.84560,700——
2011-09-26$49.02$49.02414,400——
2011-09-23$47.63$47.63730,400——
2011-09-22$47.05$47.05664,500——
2011-09-21$48.95$48.95446,600——
2011-09-20$51.25$51.25545,700——
2011-09-19$51.28$51.28605,000——
2011-09-16$52.14$52.14514,200——
2011-09-15$52.02$52.02450,300——
2011-09-14$51.32$51.32712,300——
2011-09-13$50.68$50.68675,600——
2011-09-12$49.95$49.95359,200——
2011-09-09$49.76$49.76463,000——
2011-09-08$50.89$50.89425,600——
2011-09-07$51.96$51.96507,900——
2011-09-06$49.98$49.98579,200——
2011-09-02$49.92$49.92712,400——
2011-09-01$52.09$52.091,210,600——
2011-08-31$55.06$55.06503,300——
2011-08-30$55.39$55.39557,600——
2011-08-29$54.75$54.75519,900——
2011-08-26$52.42$52.424,421,600——
2011-08-25$52.01$52.01577,600——
2011-08-24$52.97$52.97875,600——
2011-08-23$52.16$52.16701,400——
2011-08-22$50.13$50.13573,200——
2011-08-19$49.78$49.781,218,200——
2011-08-18$48.81$48.811,212,600——
2011-08-17$48.82$48.82670,400——
2011-08-16$49.73$49.73404,000——
2011-08-15$50.21$50.21700,500——
2011-08-12$49.27$49.27387,900——
2011-08-11$49.50$49.50821,100——
2011-08-10$47.36$47.36633,700——
2011-08-09$49.83$49.83822,700——
2011-08-08$47.82$47.82620,600——
2011-08-05$51.59$51.59877,200——
2011-08-04$52.10$52.101,093,700——
2011-08-03$53.71$53.71956,000——
2011-08-02$52.62$52.621,396,100——
2011-08-01$55.97$55.971,084,800——
2011-07-29$59.08$59.08278,600——
2011-07-28$59.46$59.46277,400——
2011-07-27$59.68$59.68271,600——
2011-07-26$60.77$60.77297,200——
2011-07-25$60.90$60.90298,600——
2011-07-22$61.56$61.56245,300——
2011-07-21$61.89$61.89684,700——
2011-07-20$62.37$62.37254,200——
2011-07-19$62.05$62.05321,800——
2011-07-18$61.92$61.92318,000——
2011-07-15$63.13$63.13252,800——
2011-07-14$63.86$63.86322,400——
2011-07-13$64.20$64.20200,900——
2011-07-12$64.08$64.08255,200——
2011-07-11$64.45$64.45141,600——
2011-07-08$65.52$65.52240,800——
2011-07-07$65.70$65.70380,600——
2011-07-06$65.83$65.83516,500——
2011-07-05$65.36$65.36451,900——
2011-07-01$64.94$64.94562,600——
2011-06-30$63.08$63.08420,400——
2011-06-29$63.03$63.03367,700——
2011-06-28$62.64$62.64503,100——
2011-06-27$63.76$63.76268,600——
2011-06-24$63.74$63.74405,000——
2011-06-23$63.06$63.06186,900——
2011-06-22$63.40$63.40223,600——
2011-06-21$63.90$63.90267,000——
2011-06-20$63.05$63.05334,200——
2011-06-17$61.77$61.77412,300——
2011-06-16$60.97$60.97277,500——
2011-06-15$60.41$60.41318,100——
2011-06-14$61.27$61.27170,800——
2011-06-13$60.30$60.30194,700——
2011-06-10$60.06$60.06175,500——
2011-06-09$60.63$60.63166,300——
2011-06-08$60.31$60.31217,700——
2011-06-07$60.55$60.55217,100——
2011-06-06$60.05$60.05420,600——
2011-06-03$60.17$60.17157,200——
2011-06-02$61.30$61.30239,800——
2011-06-01$62.23$62.23225,200——
2011-05-31$63.83$63.83398,200——
2011-05-27$62.56$62.56264,300——
2011-05-26$61.38$61.38229,700——
2011-05-25$60.72$60.72211,300——
2011-05-24$60.74$60.74123,700——
2011-05-23$61.29$61.29168,200——
2011-05-20$62.32$62.32112,700——
2011-05-19$62.34$62.34123,000——
2011-05-18$62.47$62.47155,800——
2011-05-17$61.47$61.47166,100——
2011-05-16$61.71$61.71119,100——
2011-05-13$62.71$62.71160,700——
2011-05-12$63.10$63.10131,000——
2011-05-11$62.73$62.73173,800——
2011-05-10$63.06$63.06312,100——
2011-05-09$61.60$61.60167,000——
2011-05-06$61.14$61.14187,100——
2011-05-05$60.94$60.94774,200——
2011-05-04$59.57$59.57195,000——
2011-05-03$60.11$60.11185,000——
2011-05-02$60.28$60.28243,000——
2011-04-29$61.11$61.11100,000——
2011-04-28$60.77$60.77103,800——
2011-04-27$60.83$60.83104,000——
2011-04-26$60.63$60.63287,600——
2011-04-25$59.88$59.88108,000——
2011-04-21$60.14$60.1481,200——
2011-04-20$59.62$59.62145,500——
2011-04-19$58.79$58.79295,700——
2011-04-18$58.89$58.89437,100——
2011-04-15$60.42$60.42191,700——
2011-04-14$60.20$60.20241,400——
2011-04-13$60.20$60.20240,200——
2011-04-12$60.06$60.06222,600——
2011-04-11$59.63$59.63163,300——
2011-04-08$60.06$60.06221,000——
2011-04-07$60.48$60.48242,900——
2011-04-06$60.96$60.96164,200——
2011-04-05$60.99$60.99454,100——
2011-04-04$61.85$61.85386,700——
2011-04-01$62.33$62.33484,100——
2011-03-31$61.32$61.3292,800——
2011-03-30$61.45$61.45202,900——
2011-03-29$61.27$61.27500,100——
2011-03-28$61.86$61.86391,700——
2011-03-25$60.85$60.85162,100——
2011-03-24$60.18$60.18132,700——
2011-03-23$59.58$59.58200,000——
2011-03-22$59.54$59.54131,800——
2011-03-21$59.46$59.46254,200——
2011-03-18$58.60$58.60167,500——
2011-03-17$57.89$57.89141,200——
2011-03-16$57.96$57.96242,500——
2011-03-15$58.61$58.61194,700——
2011-03-14$58.71$58.71172,700——
2011-03-11$58.26$58.26171,500——
2011-03-10$58.14$58.14224,700——
2011-03-09$59.84$59.84271,600——
2011-03-08$59.71$59.71237,300——
2011-03-07$59.10$59.10178,100——
2011-03-04$59.87$59.87247,400——
2011-03-03$59.84$59.84189,000——
2011-03-02$58.91$58.91227,200——
2011-03-01$58.36$58.36347,800——
2011-02-28$59.32$59.32292,400——
2011-02-25$58.41$58.41187,900——
2011-02-24$57.10$57.10312,000——
2011-02-23$56.51$56.51226,400——
2011-02-22$57.68$57.68228,400——
2011-02-18$58.78$58.78257,400——
2011-02-17$58.60$58.60256,000——
2011-02-16$58.25$58.25367,800——
2011-02-15$57.41$57.41262,500——
2011-02-14$57.47$57.47232,100——
2011-02-11$57.60$57.60239,000——
2011-02-10$57.36$57.36211,400——
2011-02-09$57.62$57.62402,000——
2011-02-08$57.32$57.32408,100——
2011-02-07$56.86$56.86789,600——
2011-02-04$57.08$57.08397,300——
2011-02-03$58.04$58.04796,600——
2011-02-02$55.50$55.50362,300——
2011-02-01$56.36$56.36263,300——
2011-01-31$55.49$55.49266,000——
2011-01-28$55.37$55.37453,000——
2011-01-27$56.04$56.04567,300——
2011-01-26$54.59$54.59228,000——
2011-01-25$53.56$53.56203,300——
2011-01-24$52.65$52.65179,300——
2011-01-21$51.63$51.63156,200——
2011-01-20$52.44$52.44158,000——
2011-01-19$52.88$52.88211,500——
2011-01-18$52.96$52.96113,300——
2011-01-14$52.95$52.95200,800——
2011-01-13$52.46$52.46187,000——
2011-01-12$53.88$53.88269,000——
2011-01-11$52.80$52.80207,700——
2011-01-10$51.99$51.99319,000——
2011-01-07$51.60$51.60177,900——
2011-01-06$52.15$52.15235,000——
2011-01-05$52.42$52.42217,700——
2011-01-04$52.56$52.56194,900——
2011-01-03$53.74$53.74182,300——