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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$124.30$124.3085,700——
2016-12-29$125.30$125.30102,800——
2016-12-28$123.90$123.9096,300——
2016-12-27$125.35$125.3593,400——
2016-12-23$125.15$125.1576,500——
2016-12-22$124.60$124.60158,700——
2016-12-21$124.65$124.65290,200——
2016-12-20$126.40$126.40173,500——
2016-12-19$126.25$126.25224,800——
2016-12-16$125.30$125.30317,500——
2016-12-15$126.45$126.45249,700——
2016-12-14$126.50$126.50283,800——
2016-12-13$127.10$127.10241,600——
2016-12-12$128.35$128.35247,000——
2016-12-09$131.85$131.85176,100——
2016-12-08$132.00$132.00327,900——
2016-12-07$131.50$131.50219,500——
2016-12-06$133.20$133.20178,000——
2016-12-05$131.85$131.85194,600——
2016-12-02$129.90$129.90130,400——
2016-12-01$128.25$128.25157,100——
2016-11-30$129.40$129.40246,300——
2016-11-29$130.65$130.65164,900——
2016-11-28$128.15$128.15151,000——
2016-11-25$128.50$128.5068,300——
2016-11-23$128.75$128.75157,200——
2016-11-22$129.15$129.15134,900——
2016-11-21$126.10$126.10116,700——
2016-11-18$124.70$124.70159,600——
2016-11-17$124.20$124.20190,000——
2016-11-16$122.45$122.45269,200——
2016-11-15$119.79$119.79318,200——
2016-11-14$123.50$123.50229,200——
2016-11-11$121.75$121.75395,100——
2016-11-10$118.05$118.05456,400——
2016-11-09$114.50$114.50392,600——
2016-11-08$106.75$106.75174,600——
2016-11-07$105.10$105.10223,300——
2016-11-04$102.70$102.70180,000——
2016-11-03$101.05$101.05179,200——
2016-11-02$99.45$99.45232,700——
2016-11-01$99.45$99.45299,300——
2016-10-31$97.85$97.85183,500——
2016-10-28$98.30$98.30210,900——
2016-10-27$99.25$99.25493,200——
2016-10-26$100.95$100.9591,400——
2016-10-25$100.85$100.85103,300——
2016-10-24$101.25$101.2573,100——
2016-10-21$100.15$100.15145,400——
2016-10-20$101.50$101.50178,600——
2016-10-19$100.40$100.4085,200——
2016-10-18$100.30$100.3051,300——
2016-10-17$99.60$99.6063,600——
2016-10-14$100.09$100.09113,100——
2016-10-13$100.79$100.79157,800——
2016-10-12$100.68$100.68156,900——
2016-10-11$100.85$100.85137,600——
2016-10-10$102.56$102.5699,700——
2016-10-07$101.37$101.37114,800——
2016-10-06$103.78$103.78156,800——
2016-10-05$101.46$101.46109,800——
2016-10-04$100.30$100.3062,600——
2016-10-03$100.77$100.7772,300——
2016-09-30$100.90$100.9088,400——
2016-09-29$100.45$100.4591,100——
2016-09-28$102.40$102.40150,600——
2016-09-27$101.18$101.18117,800——
2016-09-26$101.02$101.02129,900——
2016-09-23$101.73$101.73106,600——
2016-09-22$103.16$103.16157,600——
2016-09-21$99.61$99.6176,000——
2016-09-20$97.86$97.86148,800——
2016-09-19$98.52$98.52212,300——
2016-09-16$97.08$97.08200,500——
2016-09-15$97.66$97.66106,100——
2016-09-14$96.49$96.49175,200——
2016-09-13$98.33$98.33210,600——
2016-09-12$99.91$99.91140,400——
2016-09-09$98.82$98.82159,600——
2016-09-08$101.67$101.67167,900——
2016-09-07$101.11$101.11128,800——
2016-09-06$100.80$100.80110,800——
2016-09-02$100.07$100.07144,300——
2016-09-01$98.66$98.66123,700——
2016-08-31$99.36$99.36170,300——
2016-08-30$99.17$99.17152,700——
2016-08-29$99.10$99.1098,800——
2016-08-26$98.69$98.69131,900——
2016-08-25$98.56$98.56232,700——
2016-08-24$97.49$97.49193,400——
2016-08-23$98.54$98.54271,000——
2016-08-22$98.55$98.55232,800——
2016-08-19$97.68$97.68355,900——
2016-08-18$96.65$96.651,246,500——
2016-08-17$92.69$92.69134,600——
2016-08-16$94.28$94.2899,800——
2016-08-15$94.53$94.53155,900——
2016-08-12$93.88$93.88169,000——
2016-08-11$94.56$94.56249,600——
2016-08-10$96.35$96.35163,100——
2016-08-09$95.70$95.70121,300——
2016-08-08$95.31$95.31109,200——
2016-08-05$95.97$95.97129,700——
2016-08-04$93.36$93.3661,200——
2016-08-03$94.07$94.0792,300——
2016-08-02$94.00$94.00115,200——
2016-08-01$96.38$96.3882,200——
2016-07-29$95.33$95.33148,100——
2016-07-28$96.94$96.9496,600——
2016-07-27$97.37$97.37119,800——
2016-07-26$96.82$96.82186,400——
2016-07-25$95.72$95.72146,100——
2016-07-22$94.85$94.85134,400——
2016-07-21$92.99$92.99100,800——
2016-07-20$93.59$93.59153,600——
2016-07-19$92.15$92.15114,100——
2016-07-18$92.31$92.31134,000——
2016-07-15$93.12$93.12115,700——
2016-07-14$93.60$93.60106,700——
2016-07-13$93.33$93.33133,000——
2016-07-12$92.05$92.05186,900——
2016-07-11$90.72$90.72190,300——
2016-07-08$91.86$91.86130,500——
2016-07-07$89.94$89.9491,000——
2016-07-06$89.38$89.38146,400——
2016-07-05$88.63$88.63172,600——
2016-07-01$90.77$90.77178,900——
2016-06-30$90.41$90.41292,900——
2016-06-29$88.99$88.99190,200——
2016-06-28$89.05$89.05258,800——
2016-06-27$87.61$87.61326,300——
2016-06-24$90.21$90.21432,200——
2016-06-23$90.89$90.89645,300——
2016-06-22$99.30$99.3070,600——
2016-06-21$99.87$99.87137,900——
2016-06-20$100.61$100.61210,400——
2016-06-17$97.63$97.63175,900——
2016-06-16$98.01$98.01118,000——
2016-06-15$97.71$97.71138,600——
2016-06-14$99.58$99.58145,300——
2016-06-13$98.75$98.75104,200——
2016-06-10$99.95$99.9598,800——
2016-06-09$100.61$100.61126,400——
2016-06-08$101.59$101.5992,900——
2016-06-07$101.38$101.38105,600——
2016-06-06$100.85$100.85131,800——
2016-06-03$99.35$99.35112,800——
2016-06-02$100.62$100.62110,800——
2016-06-01$100.21$100.21143,300——
2016-05-31$100.77$100.77289,400——
2016-05-27$98.86$98.86156,900——
2016-05-26$96.79$96.79129,200——
2016-05-25$97.38$97.38146,200——
2016-05-24$96.79$96.79332,400——
2016-05-23$93.04$93.04192,400——
2016-05-20$93.17$93.17161,800——
2016-05-19$91.93$91.93172,700——
2016-05-18$92.14$92.14140,200——
2016-05-17$92.40$92.40138,400——
2016-05-16$95.21$95.21128,300——
2016-05-13$94.11$94.11136,700——
2016-05-12$94.92$94.92134,300——
2016-05-11$94.30$94.30130,500——
2016-05-10$95.79$95.79134,300——
2016-05-09$94.89$94.89169,800——
2016-05-06$95.35$95.35233,700——
2016-05-05$93.48$93.48193,900——
2016-05-04$93.14$93.14213,500——
2016-05-03$95.27$95.27276,200——
2016-05-02$97.50$97.50255,000——
2016-04-29$96.15$96.15320,400——
2016-04-28$98.08$98.08659,700——
2016-04-27$110.34$110.34151,600——
2016-04-26$108.56$108.56150,200——
2016-04-25$109.19$109.19168,200——
2016-04-22$109.38$109.38110,900——
2016-04-21$108.06$108.06216,400——
2016-04-20$109.20$109.20170,800——
2016-04-19$108.47$108.47129,000——
2016-04-18$108.49$108.49141,900——
2016-04-15$106.15$106.15109,600——
2016-04-14$106.29$106.2994,600——
2016-04-13$106.39$106.39173,100——
2016-04-12$103.67$103.67137,400——
2016-04-11$104.74$104.74169,400——
2016-04-08$105.11$105.11151,000——
2016-04-07$104.61$104.61266,000——
2016-04-06$105.98$105.98176,200——
2016-04-05$103.90$103.90128,800——
2016-04-04$104.57$104.57178,600——
2016-04-01$106.67$106.67122,800——
2016-03-31$106.70$106.70174,300——
2016-03-30$106.20$106.20265,200——
2016-03-29$105.74$105.74254,600——
2016-03-28$100.15$100.15117,300——
2016-03-24$99.42$99.42151,900——
2016-03-23$100.16$100.16185,000——
2016-03-22$100.75$100.7595,500——
2016-03-21$100.62$100.62113,900——
2016-03-18$101.23$101.23193,200——
2016-03-17$100.03$100.03134,000——
2016-03-16$99.83$99.83191,800——
2016-03-15$98.51$98.51210,900——
2016-03-14$99.56$99.5662,800——
2016-03-11$100.27$100.27171,200——
2016-03-10$98.69$98.69167,500——
2016-03-09$98.50$98.50174,200——
2016-03-08$98.80$98.80170,400——
2016-03-07$101.43$101.43141,800——
2016-03-04$102.90$102.90241,300——
2016-03-03$101.32$101.32260,200——
2016-03-02$99.23$99.23220,300——
2016-03-01$96.97$96.97166,800——
2016-02-29$96.62$96.62228,900——
2016-02-26$94.61$94.61162,700——
2016-02-25$96.73$96.73176,700——
2016-02-24$94.63$94.63246,800——
2016-02-23$94.03$94.03180,200——
2016-02-22$94.82$94.82248,200——
2016-02-19$93.23$93.23158,700——
2016-02-18$92.11$92.11233,200——
2016-02-17$93.78$93.78292,200——
2016-02-16$94.76$94.76357,900——
2016-02-12$94.04$94.04289,700——
2016-02-11$92.75$92.75310,600——
2016-02-10$93.77$93.77266,100——
2016-02-09$93.82$93.82348,900——
2016-02-08$93.54$93.54392,600——
2016-02-05$91.07$91.07396,000——
2016-02-04$92.86$92.86851,400——
2016-02-03$80.72$80.72243,500——
2016-02-02$80.95$80.95218,300——
2016-02-01$81.59$81.59180,400——
2016-01-29$83.07$83.07311,700——
2016-01-28$81.76$81.76153,800——
2016-01-27$82.35$82.35227,100——
2016-01-26$84.57$84.57186,900——
2016-01-25$83.59$83.59113,200——
2016-01-22$86.21$86.21211,300——
2016-01-21$84.59$84.59237,700——
2016-01-20$87.92$87.92228,500——
2016-01-19$86.61$86.61210,700——
2016-01-15$87.70$87.70255,400——
2016-01-14$87.72$87.72212,200——
2016-01-13$86.58$86.58208,500——
2016-01-12$87.96$87.96195,800——
2016-01-11$88.14$88.14159,200——
2016-01-08$86.85$86.85167,200——
2016-01-07$89.10$89.10382,900——
2016-01-06$90.51$90.51172,800——
2016-01-05$91.70$91.70171,700——
2016-01-04$89.58$89.58210,000——