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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.03$55.03285,900——
2012-12-28$53.63$53.63163,300——
2012-12-27$54.34$54.34336,600——
2012-12-26$54.22$54.2290,100——
2012-12-24$54.94$54.9497,800——
2012-12-21$54.93$54.93853,800——
2012-12-20$55.15$55.15502,500——
2012-12-19$56.36$56.36407,300——
2012-12-18$56.40$56.40290,600——
2012-12-17$55.05$55.05259,500——
2012-12-14$54.38$54.38165,500——
2012-12-13$54.06$54.06225,600——
2012-12-12$53.97$53.97218,900——
2012-12-11$54.25$54.25262,600——
2012-12-10$53.54$53.54210,500——
2012-12-07$53.35$53.35220,100——
2012-12-06$52.97$52.97293,900——
2012-12-05$52.60$52.60220,200——
2012-12-04$52.16$52.16188,100——
2012-12-03$51.44$51.44303,500——
2012-11-30$51.15$51.15798,700——
2012-11-29$52.95$52.95192,900——
2012-11-28$52.71$52.71206,300——
2012-11-27$52.02$52.02159,500——
2012-11-26$52.24$52.24145,800——
2012-11-23$52.20$52.2078,200——
2012-11-21$51.74$51.74120,600——
2012-11-20$51.44$51.44162,600——
2012-11-19$51.49$51.49192,700——
2012-11-16$50.48$50.48194,700——
2012-11-15$50.32$50.32191,800——
2012-11-14$50.37$50.37201,900——
2012-11-13$51.04$51.04207,800——
2012-11-12$51.37$51.37127,300——
2012-11-09$51.57$51.57189,000——
2012-11-08$51.18$51.18170,200——
2012-11-07$51.93$51.93283,500——
2012-11-06$54.36$54.36138,200——
2012-11-05$53.80$53.80239,400——
2012-11-02$53.53$53.53316,500——
2012-11-01$53.88$53.88690,800——
2012-10-31$50.43$50.43369,300——
2012-10-26$49.45$49.45225,200——
2012-10-25$49.20$49.20227,000——
2012-10-24$48.80$48.80168,900——
2012-10-23$49.47$49.47186,400——
2012-10-22$49.60$49.60211,700——
2012-10-19$49.57$49.57234,800——
2012-10-18$50.72$50.72333,200——
2012-10-17$50.13$50.13256,100——
2012-10-16$49.47$49.47284,900——
2012-10-15$49.10$49.10410,000——
2012-10-12$48.65$48.65420,300——
2012-10-11$49.10$49.10276,100——
2012-10-10$49.31$49.31205,700——
2012-10-09$49.26$49.26422,000——
2012-10-08$49.69$49.69696,300——
2012-10-05$51.01$51.01716,600——
2012-10-04$50.04$50.04704,700——
2012-10-03$52.08$52.08143,300——
2012-10-02$52.31$52.31215,300——
2012-10-01$52.38$52.38444,600——
2012-09-28$51.79$51.79763,300——
2012-09-27$51.50$51.50412,800——
2012-09-26$51.38$51.38605,100——
2012-09-25$53.21$53.21265,500——
2012-09-24$54.13$54.13325,100——
2012-09-21$54.23$54.23394,100——
2012-09-20$54.98$54.98192,300——
2012-09-19$55.08$55.08240,200——
2012-09-18$55.42$55.42200,300——
2012-09-17$55.68$55.68295,100——
2012-09-14$56.23$56.23248,100——
2012-09-13$55.68$55.68250,500——
2012-09-12$55.02$55.02210,200——
2012-09-11$54.57$54.57540,400——
2012-09-10$54.19$54.19282,000——
2012-09-07$54.49$54.49209,100——
2012-09-06$53.80$53.80506,400——
2012-09-05$52.73$52.73704,000——
2012-09-04$53.43$53.43353,900——
2012-08-31$53.39$53.39422,100——
2012-08-30$52.04$52.04390,100——
2012-08-29$52.68$52.68137,200——
2012-08-28$52.36$52.36181,100——
2012-08-27$52.33$52.33328,100——
2012-08-24$52.23$52.23308,500——
2012-08-23$52.25$52.25334,600——
2012-08-22$52.44$52.44346,700——
2012-08-21$52.47$52.47439,600——
2012-08-20$52.70$52.70496,700——
2012-08-17$52.16$52.16643,100——
2012-08-16$53.23$53.231,816,000——
2012-08-15$57.38$57.38563,400——
2012-08-14$56.55$56.55440,600——
2012-08-13$56.87$56.87364,600——
2012-08-10$56.52$56.52205,200——
2012-08-09$56.27$56.27231,300——
2012-08-08$55.58$55.58399,700——
2012-08-07$55.37$55.37313,200——
2012-08-06$54.90$54.90394,700——
2012-08-03$55.55$55.55472,500——
2012-08-02$55.09$55.09256,100——
2012-08-01$55.33$55.33248,800——
2012-07-31$56.45$56.45298,000——
2012-07-30$56.14$56.14221,200——
2012-07-27$56.60$56.60315,300——
2012-07-26$55.83$55.83417,200——
2012-07-25$55.21$55.21511,900——
2012-07-24$54.59$54.59508,600——
2012-07-23$55.38$55.38374,100——
2012-07-20$56.41$56.41323,600——
2012-07-19$57.04$57.04363,900——
2012-07-18$56.56$56.56597,500——
2012-07-17$56.75$56.75284,900——
2012-07-16$56.28$56.28432,100——
2012-07-13$56.68$56.68423,000——
2012-07-12$55.58$55.58449,200——
2012-07-11$56.27$56.27354,900——
2012-07-10$55.62$55.62431,400——
2012-07-09$55.48$55.48652,200——
2012-07-06$55.93$55.93507,300——
2012-07-05$56.69$56.69563,400——
2012-07-03$56.54$56.54303,200——
2012-07-02$55.99$55.99636,400——
2012-06-29$55.02$55.02516,300——
2012-06-28$54.18$54.18371,500——
2012-06-27$54.00$54.00688,500——
2012-06-26$52.61$52.61575,100——
2012-06-25$52.55$52.55484,300——
2012-06-22$52.71$52.71602,800——
2012-06-21$51.78$51.78639,500——
2012-06-20$52.25$52.25636,800——
2012-06-19$51.41$51.41729,400——
2012-06-18$50.60$50.60512,300——
2012-06-15$50.50$50.50572,600——
2012-06-14$49.98$49.98587,600——
2012-06-13$48.62$48.62445,600——
2012-06-12$48.86$48.86501,200——
2012-06-11$47.77$47.77550,300——
2012-06-08$48.92$48.92717,600——
2012-06-07$49.50$49.502,573,200——
2012-06-06$45.00$45.00700,200——
2012-06-05$44.11$44.111,180,500——
2012-06-04$42.09$42.09529,200——
2012-06-01$41.70$41.70529,900——
2012-05-31$42.80$42.80378,900——
2012-05-30$43.57$43.57327,300——
2012-05-29$44.20$44.20336,700——
2012-05-25$43.65$43.65192,200——
2012-05-24$43.92$43.92398,600——
2012-05-23$43.84$43.84601,000——
2012-05-22$43.63$43.63631,000——
2012-05-21$44.08$44.08699,900——
2012-05-18$43.68$43.68696,500——
2012-05-17$45.07$45.07426,900——
2012-05-16$45.51$45.51446,600——
2012-05-15$45.95$45.95474,000——
2012-05-14$46.46$46.46650,000——
2012-05-11$47.01$47.01510,800——
2012-05-10$47.74$47.74779,100——
2012-05-09$48.43$48.43698,500——
2012-05-08$48.47$48.471,234,500——
2012-05-07$48.45$48.451,262,400——
2012-05-04$49.16$49.161,710,800——
2012-05-03$51.52$51.525,128,300——
2012-05-02$61.42$61.42369,900——
2012-05-01$61.47$61.47473,200——
2012-04-30$61.13$61.13397,900——
2012-04-27$61.70$61.70395,000——
2012-04-26$61.96$61.96281,400——
2012-04-25$61.60$61.60335,000——
2012-04-24$60.87$60.87284,700——
2012-04-23$61.19$61.19327,100——
2012-04-20$61.51$61.51305,000——
2012-04-19$60.86$60.86291,200——
2012-04-18$61.00$61.00351,400——
2012-04-17$61.15$61.15194,000——
2012-04-16$60.47$60.47236,800——
2012-04-13$60.10$60.10291,700——
2012-04-12$60.93$60.93316,700——
2012-04-11$60.02$60.02196,700——
2012-04-10$59.51$59.51356,600——
2012-04-09$60.47$60.47236,300——
2012-04-05$60.94$60.94632,500——
2012-04-04$61.49$61.49345,600——
2012-04-03$62.23$62.23262,100——
2012-04-02$62.85$62.85376,000——
2012-03-30$62.29$62.29472,400——
2012-03-29$62.40$62.40242,900——
2012-03-28$62.44$62.44247,500——
2012-03-27$62.55$62.55379,700——
2012-03-26$62.85$62.85272,200——
2012-03-23$61.90$61.90254,500——
2012-03-22$61.53$61.53395,800——
2012-03-21$62.18$62.18308,400——
2012-03-20$61.51$61.51297,100——
2012-03-19$62.17$62.17203,200——
2012-03-16$61.95$61.95403,100——
2012-03-15$62.06$62.06298,000——
2012-03-14$61.15$61.15271,300——
2012-03-13$61.48$61.48427,000——
2012-03-12$60.86$60.86142,100——
2012-03-09$60.88$60.88574,400——
2012-03-08$59.50$59.50268,400——
2012-03-07$59.03$59.03248,100——
2012-03-06$58.79$58.79318,600——
2012-03-05$59.21$59.21296,500——
2012-03-02$59.07$59.07260,400——
2012-03-01$59.45$59.45280,000——
2012-02-29$59.14$59.14417,300——
2012-02-28$59.56$59.56266,100——
2012-02-27$60.14$60.14230,800——
2012-02-24$59.95$59.95317,000——
2012-02-23$59.51$59.51484,800——
2012-02-22$59.32$59.32222,000——
2012-02-21$59.46$59.46213,000——
2012-02-17$59.21$59.21158,800——
2012-02-16$59.40$59.40319,700——
2012-02-15$59.32$59.32242,100——
2012-02-14$59.34$59.34270,600——
2012-02-13$59.06$59.06532,100——
2012-02-10$58.85$58.85303,400——
2012-02-09$59.43$59.43430,400——
2012-02-08$59.31$59.31452,500——
2012-02-07$59.07$59.07393,000——
2012-02-06$59.04$59.04447,300——
2012-02-03$59.70$59.70576,600——
2012-02-02$59.13$59.13886,000——
2012-02-01$58.93$58.93887,400——
2012-01-31$58.69$58.69595,700——
2012-01-30$58.86$58.86384,800——
2012-01-27$59.15$59.15436,600——
2012-01-26$59.20$59.20467,200——
2012-01-25$59.13$59.13303,100——
2012-01-24$58.24$58.24239,500——
2012-01-23$58.03$58.03312,900——
2012-01-20$57.66$57.66442,900——
2012-01-19$58.98$58.98251,300——
2012-01-18$58.61$58.61215,500——
2012-01-17$57.95$57.95346,600——
2012-01-13$57.20$57.20314,100——
2012-01-12$56.96$56.96374,300——
2012-01-11$56.46$56.46200,400——
2012-01-10$56.45$56.45364,200——
2012-01-09$55.70$55.70264,700——
2012-01-06$55.68$55.68170,500——
2012-01-05$56.00$56.00233,600——
2012-01-04$56.12$56.12346,100——
2012-01-03$56.57$56.57397,000——