NYSE:CAL | Historical Stock Price | CALERES INC

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

$2.82$6.15$13.40$29.20$63.63$138.661980-03-172026-08-27

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$18.37$50.39322,000——
2012-12-28$17.69$48.52376,300——
2012-12-27$17.62$48.33571,200——
2012-12-26$17.94$49.21412,100——
2012-12-24$18.76$51.46192,500——
2012-12-21$18.69$51.261,043,400——
2012-12-20$18.76$51.46440,900——
2012-12-19$18.91$51.87246,200——
2012-12-18$18.94$51.95382,000——
2012-12-17$18.84$51.68348,200——
2012-12-14$18.36$50.17258,900——
2012-12-13$18.57$50.74362,300——
2012-12-12$18.52$50.60374,100——
2012-12-11$18.62$50.88248,200——
2012-12-10$18.59$50.80303,300——
2012-12-07$18.75$51.23345,000——
2012-12-06$19.07$52.11372,600——
2012-12-05$18.72$51.15242,600——
2012-12-04$18.87$51.56446,300——
2012-12-03$18.92$51.70398,200——
2012-11-30$19.05$52.05608,000——
2012-11-29$19.47$53.20894,500——
2012-11-28$19.08$52.141,017,000——
2012-11-27$18.09$49.431,041,200——
2012-11-26$17.67$48.28794,200——
2012-11-23$17.37$47.46428,800——
2012-11-21$17.31$47.30854,800——
2012-11-20$16.82$45.961,097,000——
2012-11-19$15.74$43.01410,100——
2012-11-16$14.97$40.90375,900——
2012-11-15$15.03$41.07274,400——
2012-11-14$15.22$41.59304,200——
2012-11-13$15.57$42.54306,700——
2012-11-12$15.13$41.34319,800——
2012-11-09$14.88$40.66362,600——
2012-11-08$15.25$41.67381,100——
2012-11-07$15.81$43.20399,100——
2012-11-06$16.43$44.89193,400——
2012-11-05$16.08$43.94296,800——
2012-11-02$16.23$44.35250,600——
2012-11-01$16.51$45.11523,300——
2012-10-31$15.78$43.12307,800——
2012-10-26$15.71$42.93335,700——
2012-10-25$16.10$43.99213,400——
2012-10-24$16.07$43.91194,600——
2012-10-23$16.11$44.02189,700——
2012-10-22$16.29$44.51193,700——
2012-10-19$16.16$44.16271,200——
2012-10-18$16.52$45.14293,100——
2012-10-17$16.59$45.33206,200——
2012-10-16$16.61$45.39335,100——
2012-10-15$16.27$44.46313,900——
2012-10-12$16.35$44.68238,200——
2012-10-11$16.35$44.68396,600——
2012-10-10$16.23$44.35711,900——
2012-10-09$15.87$43.36318,500——
2012-10-08$16.22$44.32280,400——
2012-10-05$16.05$43.86385,300——
2012-10-04$16.22$44.32432,900——
2012-10-03$15.83$43.25319,400——
2012-10-02$15.85$43.31453,700——
2012-10-01$16.10$43.99397,000——
2012-09-28$16.03$43.80471,900——
2012-09-27$16.24$44.37458,900——
2012-09-26$15.47$42.27433,700——
2012-09-25$15.51$42.38561,200——
2012-09-24$16.07$43.91413,700——
2012-09-21$16.11$44.02935,200——
2012-09-20$15.90$43.45431,500——
2012-09-19$15.96$43.61393,400——
2012-09-18$15.96$43.61651,300——
2012-09-17$15.73$42.98462,500——
2012-09-14$15.70$42.90696,600——
2012-09-13$15.68$42.84536,200——
2012-09-12$15.65$42.76312,400——
2012-09-11$15.67$42.63482,800——
2012-09-10$15.67$42.63484,600——
2012-09-07$15.46$42.05571,500——
2012-09-06$15.53$42.25464,800——
2012-09-05$15.33$41.70692,900——
2012-09-04$15.15$41.21485,800——
2012-08-31$15.01$40.83511,300——
2012-08-30$14.83$40.34774,700——
2012-08-29$14.29$38.871,184,500——
2012-08-28$14.27$38.822,136,500——
2012-08-27$15.40$41.89942,900——
2012-08-24$14.90$40.53348,900——
2012-08-23$14.81$40.29550,200——
2012-08-22$14.89$40.50405,100——
2012-08-21$14.82$40.31336,800——
2012-08-20$14.60$39.72493,400——
2012-08-17$14.67$39.91518,100——
2012-08-16$14.77$40.18524,600——
2012-08-15$14.41$39.20440,000——
2012-08-14$14.00$38.08414,900——
2012-08-13$13.63$37.08408,600——
2012-08-10$13.76$37.43337,800——
2012-08-09$14.00$38.08414,600——
2012-08-08$14.19$38.60400,600——
2012-08-07$14.00$38.08452,300——
2012-08-06$13.78$37.48456,300——
2012-08-03$13.98$38.03498,500——
2012-08-02$13.73$37.35417,500——
2012-08-01$13.55$36.86397,200——
2012-07-31$13.76$37.43380,900——
2012-07-30$13.72$37.32326,500——
2012-07-27$14.03$38.16497,000——
2012-07-26$13.63$37.08444,500——
2012-07-25$13.32$36.23251,300——
2012-07-24$13.06$35.53271,900——
2012-07-23$13.14$35.74282,400——
2012-07-20$13.25$36.04293,600——
2012-07-19$13.36$36.34271,000——
2012-07-18$13.02$35.42433,800——
2012-07-17$13.03$35.44331,800——
2012-07-16$13.24$36.02241,700——
2012-07-13$13.37$36.37467,500——
2012-07-12$13.33$36.26472,900——
2012-07-11$13.33$36.26433,100——
2012-07-10$13.20$35.91375,400——
2012-07-09$13.26$36.07627,500——
2012-07-06$13.57$36.91362,300——
2012-07-05$13.53$36.80499,200——
2012-07-03$13.22$35.96355,600——
2012-07-02$12.77$34.74749,500——
2012-06-29$12.91$35.121,015,100——
2012-06-28$11.80$32.10659,900——
2012-06-27$11.50$31.28426,900——
2012-06-26$11.34$30.85647,000——
2012-06-25$11.46$31.17591,900——
2012-06-22$11.63$31.64581,800——
2012-06-21$11.73$31.91634,300——
2012-06-20$11.94$32.48610,100——
2012-06-19$11.83$32.18713,900——
2012-06-18$11.78$32.04466,100——
2012-06-15$12.00$32.641,130,900——
2012-06-14$11.62$31.61789,700——
2012-06-13$11.22$30.33952,900——
2012-06-12$11.61$31.38729,000——
2012-06-11$11.40$30.82590,900——
2012-06-08$11.70$31.63624,900——
2012-06-07$11.68$31.57538,500——
2012-06-06$11.87$32.09626,700——
2012-06-05$11.49$31.06659,400——
2012-06-04$11.50$31.09797,300——
2012-06-01$11.45$30.951,246,800——
2012-05-31$11.89$32.14600,800——
2012-05-30$11.81$31.93594,200——
2012-05-29$11.89$32.14924,800——
2012-05-25$11.97$32.36841,000——
2012-05-24$12.01$32.47752,300——
2012-05-23$11.91$32.20966,000——
2012-05-22$11.81$31.931,237,600——
2012-05-21$11.98$32.392,082,100——
2012-05-18$10.99$29.713,446,100——
2012-05-17$8.76$23.68690,500——
2012-05-16$8.99$24.30540,100——
2012-05-15$8.75$23.65334,000——
2012-05-14$8.57$23.17346,200——
2012-05-11$8.65$23.38370,300——
2012-05-10$8.65$23.38275,300——
2012-05-09$8.53$23.06343,100——
2012-05-08$8.50$22.98749,600——
2012-05-07$9.05$24.46300,000——
2012-05-04$8.96$24.22369,300——
2012-05-03$9.15$24.73328,600——
2012-05-02$9.30$25.14347,100——
2012-05-01$9.17$24.79424,500——
2012-04-30$9.11$24.63366,000——
2012-04-27$9.47$25.60483,200——
2012-04-26$9.19$24.84360,000——
2012-04-25$8.95$24.19232,200——
2012-04-24$8.80$23.79407,600——
2012-04-23$8.81$23.82391,000——
2012-04-20$9.04$24.44301,400——
2012-04-19$8.99$24.30307,000——
2012-04-18$9.20$24.87444,200——
2012-04-17$9.17$24.79544,800——
2012-04-16$8.88$24.00262,500——
2012-04-13$8.61$23.28300,100——
2012-04-12$8.90$24.06258,100——
2012-04-11$8.71$23.55260,900——
2012-04-10$8.49$22.95362,600——
2012-04-09$8.93$24.14335,100——
2012-04-05$8.99$24.30469,100——
2012-04-04$9.08$24.55333,300——
2012-04-03$9.24$24.98281,700——
2012-04-02$9.31$25.17455,800——
2012-03-30$9.23$24.95382,700——
2012-03-29$9.39$25.38453,300——
2012-03-28$9.37$25.33329,900——
2012-03-27$9.54$25.79237,600——
2012-03-26$9.73$26.30436,400——
2012-03-23$9.42$25.46251,100——
2012-03-22$9.34$25.25337,500——
2012-03-21$9.44$25.52157,400——
2012-03-20$9.43$25.49317,300——
2012-03-19$9.38$25.36346,200——
2012-03-16$9.37$25.33899,100——
2012-03-15$9.48$25.63610,500——
2012-03-14$9.33$25.22285,400——
2012-03-13$9.51$25.52604,200——
2012-03-12$9.21$24.71507,700——
2012-03-09$9.29$24.93818,000——
2012-03-08$8.96$24.04904,600——
2012-03-07$9.39$25.201,796,200——
2012-03-06$10.43$27.99467,800——
2012-03-05$10.45$28.04331,800——
2012-03-02$10.47$28.09402,500——
2012-03-01$10.67$28.63411,800——
2012-02-29$10.78$28.93383,600——
2012-02-28$11.13$29.87430,900——
2012-02-27$10.54$28.28395,000——
2012-02-24$10.98$29.46668,200——
2012-02-23$10.61$28.47269,700——
2012-02-22$10.26$27.53261,000——
2012-02-21$10.46$28.07329,600——
2012-02-17$10.71$28.74319,900——
2012-02-16$10.52$28.23284,000——
2012-02-15$10.14$27.21443,900——
2012-02-14$10.34$27.75397,700——
2012-02-13$10.34$27.75255,800——
2012-02-10$10.24$27.48232,800——
2012-02-09$10.56$28.34232,000——
2012-02-08$10.52$28.23176,200——
2012-02-07$10.51$28.20211,500——
2012-02-06$10.43$27.99427,200——
2012-02-03$10.42$27.96850,800——
2012-02-02$9.61$25.79361,400——
2012-02-01$9.58$25.71253,600——
2012-01-31$9.45$25.36336,600——
2012-01-30$9.66$25.92283,100——
2012-01-27$9.70$26.03331,500——
2012-01-26$9.43$25.30364,000——
2012-01-25$9.36$25.12521,800——
2012-01-24$9.28$24.90399,100——
2012-01-23$9.19$24.66266,100——
2012-01-20$9.13$24.50274,700——
2012-01-19$9.01$24.18331,200——
2012-01-18$8.92$23.94424,900——
2012-01-17$8.36$22.43289,100——
2012-01-13$8.43$22.62385,600——
2012-01-12$8.49$22.78588,100——
2012-01-11$8.63$23.16415,100——
2012-01-10$8.56$22.97388,700——
2012-01-09$8.30$22.27540,900——
2012-01-06$8.29$22.25715,900——
2012-01-05$8.69$23.32842,100——
2012-01-04$8.63$23.16575,900——
2012-01-03$8.78$23.56618,000——