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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$249.33$249.3379,400——
2020-12-30$248.11$248.1167,600——
2020-12-29$249.05$249.05101,300——
2020-12-28$249.52$249.5281,900——
2020-12-24$246.50$246.5059,200——
2020-12-23$248.51$248.5198,800——
2020-12-22$245.95$245.95172,900——
2020-12-21$244.85$244.85122,900——
2020-12-18$247.77$247.77472,900——
2020-12-17$243.36$243.36166,200——
2020-12-16$244.94$244.94101,900——
2020-12-15$244.68$244.68104,400——
2020-12-14$241.95$241.95124,000——
2020-12-11$242.88$242.88183,500——
2020-12-10$242.61$242.61132,200——
2020-12-09$244.09$244.09163,700——
2020-12-08$247.72$247.7299,200——
2020-12-07$246.65$246.65123,400——
2020-12-04$246.89$246.89121,700——
2020-12-03$242.50$242.50134,800——
2020-12-02$240.81$240.81103,300——
2020-12-01$239.41$239.41270,000——
2020-11-30$237.29$237.29253,300——
2020-11-27$242.26$242.2635,500——
2020-11-25$241.42$241.4266,100——
2020-11-24$241.14$241.14123,000——
2020-11-23$239.49$239.4999,900——
2020-11-20$237.09$237.09169,300——
2020-11-19$238.01$238.01163,800——
2020-11-18$238.26$238.26105,500——
2020-11-17$239.46$239.46154,600——
2020-11-16$239.82$239.82134,400——
2020-11-13$236.82$236.82105,100——
2020-11-12$232.13$232.13149,400——
2020-11-11$232.96$232.96169,200——
2020-11-10$235.12$235.12128,800——
2020-11-09$234.24$234.24187,300——
2020-11-06$226.45$226.45165,900——
2020-11-05$229.96$229.96234,600——
2020-11-04$232.00$232.00196,100——
2020-11-03$219.79$219.79164,900——
2020-11-02$216.25$216.25208,400——
2020-10-30$208.53$208.53264,400——
2020-10-29$203.55$203.55370,900——
2020-10-28$198.97$198.97192,500——
2020-10-27$202.33$202.33148,000——
2020-10-26$205.81$205.81132,100——
2020-10-23$212.71$212.71110,500——
2020-10-22$212.20$212.20128,800——
2020-10-21$211.00$211.00147,800——
2020-10-20$212.00$212.00150,300——
2020-10-19$209.98$209.98151,600——
2020-10-16$215.48$215.48135,000——
2020-10-15$215.78$215.78135,400——
2020-10-14$217.19$217.19146,900——
2020-10-13$217.98$217.98168,100——
2020-10-12$216.74$216.74236,600——
2020-10-09$213.44$213.44150,900——
2020-10-08$211.08$211.08142,400——
2020-10-07$211.59$211.59233,700——
2020-10-06$212.50$212.50129,300——
2020-10-05$215.09$215.09313,500——
2020-10-02$215.58$215.58132,900——
2020-10-01$215.23$215.23156,800——
2020-09-30$213.16$213.16129,400——
2020-09-29$214.80$214.80144,600——
2020-09-28$217.68$217.68104,700——
2020-09-25$215.90$215.90106,900——
2020-09-24$212.87$212.87113,100——
2020-09-23$217.19$217.19278,900——
2020-09-22$225.23$225.23148,100——
2020-09-21$215.44$215.44143,000——
2020-09-18$218.15$218.15368,700——
2020-09-17$221.33$221.33171,500——
2020-09-16$223.72$223.72168,900——
2020-09-15$225.29$225.29131,400——
2020-09-14$222.37$222.37238,800——
2020-09-11$222.09$222.09254,000——
2020-09-10$223.42$223.42112,400——
2020-09-09$225.08$225.08188,200——
2020-09-08$223.26$223.26211,900——
2020-09-04$226.83$226.83147,300——
2020-09-03$231.02$231.02167,600——
2020-09-02$240.34$240.34150,600——
2020-09-01$237.00$237.00150,000——
2020-08-31$234.19$234.19129,400——
2020-08-28$235.48$235.48108,400——
2020-08-27$235.23$235.23115,000——
2020-08-26$232.43$232.43153,700——
2020-08-25$233.82$233.82125,500——
2020-08-24$235.41$235.41144,100——
2020-08-21$232.13$232.13205,300——
2020-08-20$228.88$228.88225,600——
2020-08-19$228.42$228.42215,900——
2020-08-18$225.87$225.87200,600——
2020-08-17$229.57$229.57295,800——
2020-08-14$229.55$229.55303,300——
2020-08-13$224.94$224.94589,300——
2020-08-12$212.98$212.98285,800——
2020-08-11$212.51$212.51221,400——
2020-08-10$211.08$211.08253,000——
2020-08-07$210.88$210.88229,000——
2020-08-06$206.38$206.38207,600——
2020-08-05$205.48$205.48148,000——
2020-08-04$206.58$206.58213,600——
2020-08-03$211.68$211.68217,100——
2020-07-31$207.82$207.82214,200——
2020-07-30$204.67$204.67140,600——
2020-07-29$203.33$203.33187,700——
2020-07-28$198.96$198.96180,400——
2020-07-27$201.50$201.50162,600——
2020-07-24$204.55$204.55117,100——
2020-07-23$206.09$206.09168,400——
2020-07-22$208.14$208.14261,100——
2020-07-21$203.30$203.30239,200——
2020-07-20$202.28$202.28310,100——
2020-07-17$197.29$197.29241,500——
2020-07-16$195.39$195.39174,300——
2020-07-15$199.35$199.35389,500——
2020-07-14$194.41$194.41266,000——
2020-07-13$196.23$196.23242,800——
2020-07-10$199.56$199.56185,700——
2020-07-09$195.54$195.54348,700——
2020-07-08$202.95$202.95306,700——
2020-07-07$204.96$204.96284,300——
2020-07-06$210.84$210.84181,100——
2020-07-02$219.43$219.43165,800——
2020-07-01$218.48$218.48304,300——
2020-06-30$216.88$216.88323,000——
2020-06-29$219.09$219.09305,100——
2020-06-26$215.10$215.10324,500——
2020-06-25$219.11$219.11315,800——
2020-06-24$224.58$224.58141,000——
2020-06-23$233.59$233.59158,200——
2020-06-22$235.49$235.49158,300——
2020-06-19$237.04$237.04295,200——
2020-06-18$242.57$242.57158,400——
2020-06-17$246.58$246.58114,700——
2020-06-16$244.89$244.89181,900——
2020-06-15$238.93$238.93142,900——
2020-06-12$241.33$241.33164,200——
2020-06-11$238.66$238.66134,900——
2020-06-10$253.21$253.21151,700——
2020-06-09$256.86$256.86133,800——
2020-06-08$257.29$257.29196,000——
2020-06-05$254.00$254.00232,100——
2020-06-04$261.80$261.80239,300——
2020-06-03$260.30$260.30142,900——
2020-06-02$256.15$256.15123,700——
2020-06-01$251.32$251.32135,700——
2020-05-29$250.78$250.78168,400——
2020-05-28$250.82$250.82125,000——
2020-05-27$251.70$251.70150,900——
2020-05-26$246.66$246.66154,800——
2020-05-22$242.14$242.14134,500——
2020-05-21$240.34$240.34203,600——
2020-05-20$238.16$238.16129,500——
2020-05-19$236.11$236.11135,900——
2020-05-18$239.14$239.14164,300——
2020-05-15$233.55$233.55324,700——
2020-05-14$232.93$232.93154,100——
2020-05-13$229.66$229.66161,100——
2020-05-12$237.77$237.77209,200——
2020-05-11$247.11$247.11191,100——
2020-05-08$247.23$247.23221,800——
2020-05-07$250.01$250.01164,400——
2020-05-06$247.16$247.16134,700——
2020-05-05$251.71$251.71147,300——
2020-05-04$254.32$254.32137,800——
2020-05-01$251.41$251.41200,600——
2020-04-30$250.14$250.14278,600——
2020-04-29$255.20$255.20147,700——
2020-04-28$249.16$249.16160,700——
2020-04-27$252.88$252.88212,400——
2020-04-24$243.39$243.39109,200——
2020-04-23$239.90$239.90103,900——
2020-04-22$237.29$237.29137,800——
2020-04-21$230.40$230.40214,400——
2020-04-20$238.58$238.58154,700——
2020-04-17$243.61$243.61207,200——
2020-04-16$236.43$236.43179,400——
2020-04-15$232.14$232.14213,300——
2020-04-14$238.34$238.34196,200——
2020-04-13$221.69$221.69119,300——
2020-04-09$230.04$230.04166,900——
2020-04-08$225.53$225.53134,000——
2020-04-07$219.90$219.90216,500——
2020-04-06$220.39$220.39167,000——
2020-04-03$200.97$200.97187,500——
2020-04-02$206.39$206.39213,300——
2020-04-01$204.27$204.27152,600——
2020-03-31$211.15$211.15256,000——
2020-03-30$217.04$217.04186,000——
2020-03-27$215.91$215.91186,200——
2020-03-26$217.15$217.15186,600——
2020-03-25$203.65$203.65173,200——
2020-03-24$197.65$197.65217,400——
2020-03-23$180.83$180.83228,700——
2020-03-20$184.61$184.61352,300——
2020-03-19$180.85$180.85357,200——
2020-03-18$168.21$168.21280,500——
2020-03-17$189.01$189.01273,300——
2020-03-16$188.86$188.86301,700——
2020-03-13$219.25$219.25353,900——
2020-03-12$194.49$194.49315,200——
2020-03-11$218.96$218.96207,100——
2020-03-10$234.38$234.38229,400——
2020-03-09$222.45$222.45195,600——
2020-03-06$241.53$241.53171,700——
2020-03-05$249.31$249.31173,900——
2020-03-04$260.16$260.16195,800——
2020-03-03$249.54$249.54193,200——
2020-03-02$251.13$251.13189,900——
2020-02-28$245.02$245.02293,400——
2020-02-27$248.97$248.97286,700——
2020-02-26$258.30$258.30239,600——
2020-02-25$253.59$253.59208,600——
2020-02-24$266.34$266.34173,100——
2020-02-21$273.08$273.08129,400——
2020-02-20$277.72$277.72182,700——
2020-02-19$287.07$287.07232,700——
2020-02-18$283.00$283.00232,500——
2020-02-14$275.88$275.88135,100——
2020-02-13$278.03$278.03142,500——
2020-02-12$272.57$272.57109,700——
2020-02-11$272.33$272.33124,300——
2020-02-10$272.12$272.12113,700——
2020-02-07$272.00$272.00128,100——
2020-02-06$274.33$274.33111,100——
2020-02-05$274.16$274.16128,100——
2020-02-04$276.19$276.19131,900——
2020-02-03$272.52$272.52218,300——
2020-01-31$267.44$267.44256,000——
2020-01-30$280.07$280.07415,700——
2020-01-29$267.18$267.18243,600——
2020-01-28$269.36$269.36201,800——
2020-01-27$267.69$267.69142,500——
2020-01-24$269.48$269.48175,500——
2020-01-23$271.97$271.97239,800——
2020-01-22$269.57$269.57212,100——
2020-01-21$269.96$269.96180,000——
2020-01-17$270.61$270.61131,200——
2020-01-16$269.49$269.49159,300——
2020-01-15$267.67$267.67144,200——
2020-01-14$264.11$264.11164,600——
2020-01-13$265.49$265.49129,300——
2020-01-10$263.07$263.07121,600——
2020-01-09$262.57$262.57256,900——
2020-01-08$259.56$259.5697,100——
2020-01-07$257.12$257.12172,700——
2020-01-06$258.24$258.24259,000——
2020-01-03$255.91$255.91135,000——
2020-01-02$252.23$252.23127,400——