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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$73.22$73.22211,900——
2013-12-30$72.92$72.92108,700——
2013-12-27$72.93$72.93105,800——
2013-12-26$72.80$72.80116,500——
2013-12-24$72.60$72.6096,900——
2013-12-23$72.07$72.07190,300——
2013-12-20$72.19$72.19588,900——
2013-12-19$71.32$71.32736,200——
2013-12-18$71.45$71.45641,800——
2013-12-17$71.74$71.74724,900——
2013-12-16$72.16$72.16258,400——
2013-12-13$72.24$72.24292,300——
2013-12-12$71.49$71.49214,300——
2013-12-11$71.62$71.62495,300——
2013-12-10$72.45$72.45203,900——
2013-12-09$72.82$72.82144,700——
2013-12-06$72.95$72.95326,700——
2013-12-05$72.65$72.65203,300——
2013-12-04$72.72$72.72273,000——
2013-12-03$72.13$72.13294,200——
2013-12-02$71.94$71.94187,100——
2013-11-29$71.77$71.77137,500——
2013-11-27$71.74$71.74197,100——
2013-11-26$71.72$71.72161,700——
2013-11-25$71.30$71.30148,800——
2013-11-22$71.64$71.64109,800——
2013-11-21$71.76$71.76218,300——
2013-11-20$71.10$71.10145,900——
2013-11-19$71.49$71.49195,400——
2013-11-18$71.53$71.53129,200——
2013-11-15$71.72$71.7290,400——
2013-11-14$71.84$71.8460,200——
2013-11-13$71.91$71.91168,600——
2013-11-12$71.33$71.33223,900——
2013-11-11$71.64$71.64106,100——
2013-11-08$71.75$71.75180,400——
2013-11-07$70.98$70.98251,700——
2013-11-06$71.31$71.31170,700——
2013-11-05$71.38$71.38169,100——
2013-11-04$71.84$71.84305,900——
2013-11-01$72.15$72.15199,300——
2013-10-31$71.98$71.98322,700——
2013-10-30$70.94$70.94548,900——
2013-10-29$71.17$71.17156,300——
2013-10-28$70.85$70.85159,000——
2013-10-25$70.45$70.45140,000——
2013-10-24$70.32$70.32141,400——
2013-10-23$70.35$70.35189,400——
2013-10-22$69.45$69.45115,000——
2013-10-21$69.06$69.06110,500——
2013-10-18$69.05$69.05171,200——
2013-10-17$68.37$68.37129,600——
2013-10-16$67.91$67.91145,600——
2013-10-15$67.69$67.69149,700——
2013-10-14$68.37$68.37102,200——
2013-10-11$68.22$68.22120,200——
2013-10-10$67.62$67.62193,700——
2013-10-09$67.00$67.00410,700——
2013-10-08$67.31$67.31176,000——
2013-10-07$67.53$67.53146,600——
2013-10-04$68.14$68.14117,200——
2013-10-03$67.73$67.73166,400——
2013-10-02$68.90$68.90247,700——
2013-10-01$69.70$69.70346,100——
2013-09-30$69.11$69.11109,100——
2013-09-27$69.21$69.21105,200——
2013-09-26$69.02$69.02153,100——
2013-09-25$68.68$68.68132,400——
2013-09-24$69.00$69.00166,100——
2013-09-23$69.15$69.15136,300——
2013-09-20$69.23$69.23193,800——
2013-09-19$69.50$69.50329,300——
2013-09-18$69.48$69.48125,600——
2013-09-17$69.11$69.11130,500——
2013-09-16$68.60$68.60209,700——
2013-09-13$67.60$67.60339,200——
2013-09-12$67.32$67.32539,000——
2013-09-11$67.35$67.35361,500——
2013-09-10$68.11$68.11232,800——
2013-09-09$67.37$67.37273,900——
2013-09-06$67.32$67.32142,800——
2013-09-05$67.45$67.45289,500——
2013-09-04$67.95$67.95689,700——
2013-09-03$67.31$67.3191,800——
2013-08-30$67.40$67.4087,800——
2013-08-29$67.92$67.9287,000——
2013-08-28$67.28$67.28139,300——
2013-08-27$67.22$67.22104,300——
2013-08-26$68.75$68.75160,900——
2013-08-23$68.69$68.6967,500——
2013-08-22$68.07$68.07104,700——
2013-08-21$66.98$66.98120,000——
2013-08-20$67.79$67.79417,400——
2013-08-19$67.28$67.28300,800——
2013-08-16$68.80$68.80138,000——
2013-08-15$68.01$68.01347,600——
2013-08-14$68.75$68.75342,200——
2013-08-13$68.38$68.38151,500——
2013-08-12$68.34$68.34139,700——
2013-08-09$67.72$67.72117,400——
2013-08-08$67.15$67.15152,000——
2013-08-07$66.81$66.81161,100——
2013-08-06$67.41$67.41147,800——
2013-08-05$67.05$67.05224,300——
2013-08-02$66.98$66.98134,200——
2013-08-01$67.41$67.41204,900——
2013-07-31$66.40$66.40277,100——
2013-07-30$67.19$67.19206,400——
2013-07-29$66.78$66.78127,200——
2013-07-26$66.71$66.71108,700——
2013-07-25$66.75$66.75200,200——
2013-07-24$65.05$65.05350,200——
2013-07-23$65.49$65.49134,000——
2013-07-22$65.35$65.35194,400——
2013-07-19$64.88$64.88158,800——
2013-07-18$64.68$64.68267,400——
2013-07-17$64.13$64.13212,900——
2013-07-16$63.07$63.07383,700——
2013-07-15$63.34$63.34319,600——
2013-07-12$63.07$63.07184,800——
2013-07-11$63.37$63.37245,600——
2013-07-10$62.94$62.94138,300——
2013-07-09$62.79$62.79215,700——
2013-07-08$62.56$62.56259,800——
2013-07-05$62.56$62.56105,900——
2013-07-03$61.35$61.35274,800——
2013-07-02$61.30$61.30774,800——
2013-07-01$64.24$64.24350,900——
2013-06-28$63.49$63.49454,900——
2013-06-27$62.33$62.33476,000——
2013-06-26$62.25$62.25405,500——
2013-06-25$61.11$61.11332,000——
2013-06-24$60.92$60.92322,200——
2013-06-21$61.41$61.41373,000——
2013-06-20$60.94$60.94404,800——
2013-06-19$62.21$62.21229,600——
2013-06-18$62.60$62.60238,700——
2013-06-17$63.15$63.15237,200——
2013-06-14$62.71$62.71473,700——
2013-06-13$64.30$64.30213,100——
2013-06-12$62.85$62.85309,700——
2013-06-11$64.02$64.02417,100——
2013-06-10$64.72$64.72300,300——
2013-06-07$65.04$65.04172,700——
2013-06-06$64.45$64.45305,200——
2013-06-05$64.22$64.22287,300——
2013-06-04$64.65$64.65470,500——
2013-06-03$64.72$64.72408,800——
2013-05-31$64.14$64.14240,200——
2013-05-30$64.14$64.14157,000——
2013-05-29$63.60$63.60114,400——
2013-05-28$63.86$63.86310,200——
2013-05-24$63.45$63.45314,300——
2013-05-23$63.65$63.65307,500——
2013-05-22$62.88$62.88459,900——
2013-05-21$64.20$64.20259,900——
2013-05-20$64.51$64.51564,200——
2013-05-17$63.27$63.27478,600——
2013-05-16$61.67$61.67352,700——
2013-05-15$61.52$61.52253,200——
2013-05-14$60.92$60.92234,700——
2013-05-13$60.40$60.40484,200——
2013-05-10$60.61$60.61562,600——
2013-05-09$60.82$60.82285,800——
2013-05-08$61.51$61.51552,100——
2013-05-07$59.97$59.97534,700——
2013-05-06$60.19$60.19323,300——
2013-05-03$61.26$61.26932,100——
2013-05-02$57.90$57.90693,000——
2013-05-01$57.25$57.25727,700——
2013-04-30$58.49$58.49281,100——
2013-04-29$58.09$58.09440,200——
2013-04-26$57.00$57.00148,300——
2013-04-25$56.98$56.98396,600——
2013-04-24$56.91$56.91303,600——
2013-04-23$56.63$56.63156,700——
2013-04-22$55.98$55.98338,900——
2013-04-19$55.01$55.01306,000——
2013-04-18$55.15$55.15276,500——
2013-04-17$55.35$55.35557,600——
2013-04-16$55.99$55.99380,700——
2013-04-15$55.72$55.72406,100——
2013-04-12$56.33$56.33335,200——
2013-04-11$56.94$56.94190,600——
2013-04-10$56.90$56.90343,900——
2013-04-09$55.83$55.83457,500——
2013-04-08$55.72$55.72337,100——
2013-04-05$55.10$55.10310,100——
2013-04-04$55.32$55.32621,600——
2013-04-03$56.08$56.08377,100——
2013-04-02$56.76$56.76347,000——
2013-04-01$57.47$57.47554,800——
2013-03-28$57.87$57.87353,600——
2013-03-27$56.88$56.88304,400——
2013-03-26$56.01$56.01553,200——
2013-03-25$55.94$55.94396,800——
2013-03-22$55.89$55.89356,400——
2013-03-21$56.12$56.12194,200——
2013-03-20$56.53$56.53434,300——
2013-03-19$56.02$56.02533,000——
2013-03-18$55.86$55.86342,200——
2013-03-15$55.86$55.86549,000——
2013-03-14$54.91$54.91340,600——
2013-03-13$53.50$53.50326,400——
2013-03-12$52.76$52.76299,900——
2013-03-11$52.93$52.93167,900——
2013-03-08$53.69$53.69247,100——
2013-03-07$53.07$53.07175,400——
2013-03-06$52.49$52.49303,400——
2013-03-05$52.15$52.15332,000——
2013-03-04$51.24$51.24293,600——
2013-03-01$50.79$50.79222,800——
2013-02-28$50.75$50.75183,700——
2013-02-27$51.10$51.10158,400——
2013-02-26$50.28$50.28233,100——
2013-02-25$50.49$50.49333,700——
2013-02-22$50.68$50.68391,700——
2013-02-21$50.30$50.30699,400——
2013-02-20$52.90$52.90316,400——
2013-02-19$53.01$53.01466,400——
2013-02-15$52.79$52.79321,700——
2013-02-14$52.75$52.75201,300——
2013-02-13$53.09$53.09162,800——
2013-02-12$53.35$53.35304,200——
2013-02-11$52.89$52.89292,600——
2013-02-08$53.76$53.76287,700——
2013-02-07$53.45$53.45213,500——
2013-02-06$53.68$53.68299,500——
2013-02-05$53.34$53.34304,600——
2013-02-04$52.73$52.73352,200——
2013-02-01$54.77$54.77368,500——
2013-01-31$53.63$53.63944,400——
2013-01-30$55.27$55.27527,300——
2013-01-29$56.07$56.07532,700——
2013-01-28$57.17$57.17531,500——
2013-01-25$57.27$57.27435,300——
2013-01-24$57.99$57.99324,200——
2013-01-23$57.30$57.30210,700——
2013-01-22$58.04$58.04297,200——
2013-01-18$58.22$58.22367,400——
2013-01-17$57.31$57.31110,900——
2013-01-16$57.00$57.00242,500——
2013-01-15$56.73$56.73174,800——
2013-01-14$56.77$56.77271,000——
2013-01-11$57.01$57.01319,800——
2013-01-10$55.89$55.89408,900——
2013-01-09$57.52$57.52290,600——
2013-01-08$57.24$57.24234,300——
2013-01-07$57.11$57.11236,300——
2013-01-04$56.56$56.56109,600——
2013-01-03$56.36$56.36250,900——
2013-01-02$56.85$56.85290,100——