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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.75$70.06336,100——
2019-12-30$24.07$71.01333,600——
2019-12-27$23.57$69.53307,200——
2019-12-26$23.61$69.65183,800——
2019-12-24$23.53$69.41166,300——
2019-12-23$23.77$70.12328,800——
2019-12-20$23.33$68.621,156,300——
2019-12-19$22.75$66.91540,600——
2019-12-18$23.29$68.50501,200——
2019-12-17$22.72$66.82335,500——
2019-12-16$22.38$65.82406,800——
2019-12-13$22.24$65.41404,100——
2019-12-12$22.76$66.94445,300——
2019-12-11$22.31$65.62348,900——
2019-12-10$23.01$67.68344,000——
2019-12-09$23.16$68.12436,600——
2019-12-06$22.31$65.62523,800——
2019-12-05$21.50$63.24303,200——
2019-12-04$21.29$62.62326,100——
2019-12-03$21.23$62.44386,300——
2019-12-02$21.62$63.59504,300——
2019-11-29$21.89$64.38277,300——
2019-11-27$22.08$64.94378,600——
2019-11-26$22.73$66.851,085,600——
2019-11-25$22.23$65.38597,400——
2019-11-22$22.14$65.12505,300——
2019-11-21$22.52$66.24553,600——
2019-11-20$22.43$65.97402,700——
2019-11-19$22.52$66.24293,800——
2019-11-18$23.58$69.35412,900——
2019-11-15$24.24$71.29229,300——
2019-11-14$23.77$69.91315,500——
2019-11-13$23.43$68.91310,100——
2019-11-12$23.92$70.35394,000——
2019-11-11$24.57$72.26371,600——
2019-11-08$24.64$72.47506,000——
2019-11-07$24.38$71.71334,500——
2019-11-06$23.97$70.50485,700——
2019-11-05$24.15$71.03324,900——
2019-11-04$23.17$68.15328,000——
2019-11-01$22.47$66.09308,700——
2019-10-31$21.52$63.29278,100——
2019-10-30$22.17$65.21246,400——
2019-10-29$22.59$66.44301,100——
2019-10-28$22.54$66.29214,800——
2019-10-25$22.43$65.97303,100——
2019-10-24$21.78$64.06244,100——
2019-10-23$22.39$65.85325,500——
2019-10-22$22.33$65.68439,400——
2019-10-21$22.20$65.29320,700——
2019-10-18$21.49$63.21328,800——
2019-10-17$21.57$63.44277,100——
2019-10-16$21.61$63.56279,600——
2019-10-15$21.41$62.97382,500——
2019-10-14$21.50$63.24546,400——
2019-10-11$22.07$64.91517,900——
2019-10-10$21.16$62.24437,200——
2019-10-09$21.35$62.79353,800——
2019-10-08$21.38$62.88428,400——
2019-10-07$21.59$63.50324,500——
2019-10-04$21.48$63.18297,300——
2019-10-03$22.34$65.71566,700——
2019-10-02$21.74$63.94638,900——
2019-10-01$22.66$66.65397,500——
2019-09-30$23.41$68.85560,000——
2019-09-27$23.18$68.18636,300——
2019-09-26$23.01$67.68604,300——
2019-09-25$23.65$69.56473,100——
2019-09-24$23.28$68.47673,500——
2019-09-23$22.98$67.59991,600——
2019-09-20$21.63$63.621,006,800——
2019-09-19$21.75$63.97682,700——
2019-09-18$21.82$64.18568,200——
2019-09-17$22.09$64.97629,300——
2019-09-16$22.84$67.18619,200——
2019-09-13$22.22$65.35457,800——
2019-09-12$22.20$65.29519,100——
2019-09-11$22.66$66.65780,600——
2019-09-10$22.91$67.181,039,100——
2019-09-09$22.11$64.83778,700——
2019-09-06$21.81$63.95907,500——
2019-09-05$21.02$61.63728,900——
2019-09-04$20.05$58.791,121,700——
2019-09-03$20.33$59.61726,300——
2019-08-30$20.15$59.08648,700——
2019-08-29$20.22$59.29977,700——
2019-08-28$19.56$57.352,017,000——
2019-08-27$18.90$55.425,644,300——
2019-08-26$15.24$44.691,326,500——
2019-08-23$14.91$43.721,291,800——
2019-08-22$16.00$46.92868,900——
2019-08-21$15.26$44.75807,200——
2019-08-20$15.21$44.60645,900——
2019-08-19$15.65$45.89619,500——
2019-08-16$15.36$45.04459,700——
2019-08-15$14.69$43.07627,800——
2019-08-14$14.96$43.87732,700——
2019-08-13$15.38$45.10833,600——
2019-08-12$14.53$42.60622,700——
2019-08-09$14.82$43.46539,100——
2019-08-08$15.11$44.31936,500——
2019-08-07$15.05$44.13716,700——
2019-08-06$15.19$44.541,292,600——
2019-08-05$15.16$44.451,162,000——
2019-08-02$15.86$46.50701,200——
2019-08-01$16.63$48.761,075,100——
2019-07-31$18.78$55.07970,000——
2019-07-30$18.70$54.83751,200——
2019-07-29$18.64$54.661,093,600——
2019-07-26$18.31$53.69820,300——
2019-07-25$18.07$52.981,166,100——
2019-07-24$18.75$54.98530,400——
2019-07-23$18.51$54.27903,700——
2019-07-22$18.26$53.54937,800——
2019-07-19$18.01$52.81653,300——
2019-07-18$17.95$52.63575,700——
2019-07-17$18.34$53.78793,800——
2019-07-16$19.42$56.941,110,700——
2019-07-15$19.30$56.591,314,700——
2019-07-12$18.42$54.01693,300——
2019-07-11$17.58$51.55710,300——
2019-07-10$18.07$52.98640,100——
2019-07-09$17.97$52.691,531,700——
2019-07-08$18.89$55.391,100,800——
2019-07-05$19.39$56.86569,100——
2019-07-03$19.24$56.42296,100——
2019-07-02$18.94$55.54731,700——
2019-07-01$19.64$57.591,194,800——
2019-06-28$19.92$58.41821,800——
2019-06-27$19.88$58.291,022,500——
2019-06-26$19.55$57.321,111,400——
2019-06-25$18.80$55.131,539,900——
2019-06-24$18.72$54.891,204,600——
2019-06-21$18.77$55.041,262,100——
2019-06-20$18.42$54.01949,400——
2019-06-19$18.32$53.72951,900——
2019-06-18$19.52$57.24945,100——
2019-06-17$19.55$57.32838,300——
2019-06-14$19.93$58.44914,100——
2019-06-13$20.10$58.731,087,000——
2019-06-12$19.48$56.92717,500——
2019-06-11$20.08$58.67902,900——
2019-06-10$19.96$58.321,155,200——
2019-06-07$19.36$56.571,094,400——
2019-06-06$18.92$55.281,572,400——
2019-06-05$18.64$54.471,225,400——
2019-06-04$19.79$57.831,504,800——
2019-06-03$19.39$56.661,708,000——
2019-05-31$18.86$55.111,042,700——
2019-05-30$19.46$56.86716,000——
2019-05-29$20.01$58.47925,200——
2019-05-28$20.63$60.28812,800——
2019-05-24$21.24$62.06864,600——
2019-05-23$21.49$62.79773,100——
2019-05-22$22.62$66.10695,400——
2019-05-21$23.44$68.49794,900——
2019-05-20$22.76$66.50876,400——
2019-05-17$22.95$67.06809,400——
2019-05-16$23.77$69.46452,200——
2019-05-15$23.96$70.01573,500——
2019-05-14$23.95$69.98852,200——
2019-05-13$23.90$69.84821,300——
2019-05-10$25.51$74.54477,900——
2019-05-09$25.83$75.47498,100——
2019-05-08$25.57$74.72381,100——
2019-05-07$25.85$75.53360,000——
2019-05-06$26.72$78.08379,300——
2019-05-03$26.81$78.34674,800——
2019-05-02$25.98$75.91547,300——
2019-05-01$25.75$75.24564,000——
2019-04-30$26.23$76.64656,300——
2019-04-29$26.56$77.61432,900——
2019-04-26$26.99$78.86396,400——
2019-04-25$26.97$78.81526,700——
2019-04-24$27.90$81.52496,700——
2019-04-23$27.18$79.42457,500——
2019-04-22$26.99$78.86598,500——
2019-04-18$27.55$80.50499,300——
2019-04-17$27.13$79.27606,200——
2019-04-16$27.64$80.76826,000——
2019-04-15$26.69$77.99727,500——
2019-04-12$25.86$75.56524,400——
2019-04-11$25.79$75.36460,600——
2019-04-10$25.84$75.50702,400——
2019-04-09$24.87$72.67529,800——
2019-04-08$25.46$74.39834,900——
2019-04-05$25.98$75.91658,900——
2019-04-04$25.88$75.62515,600——
2019-04-03$25.25$73.78678,300——
2019-04-02$24.92$72.82509,000——
2019-04-01$25.32$73.98535,800——
2019-03-29$24.69$72.14775,800——
2019-03-28$24.70$72.17535,500——
2019-03-27$24.42$71.35594,200——
2019-03-26$23.52$68.73692,500——
2019-03-25$23.85$69.69985,300——
2019-03-22$23.51$68.492,053,000——
2019-03-21$25.75$75.021,054,200——
2019-03-20$25.82$75.22643,700——
2019-03-19$25.83$75.25793,100——
2019-03-18$27.14$79.07656,200——
2019-03-15$26.60$77.49668,700——
2019-03-14$27.11$78.98580,400——
2019-03-13$27.50$80.12422,300——
2019-03-12$27.18$79.18411,500——
2019-03-11$27.41$79.85482,400——
2019-03-08$27.49$80.09577,200——
2019-03-07$29.15$84.92497,300——
2019-03-06$29.88$87.05336,200——
2019-03-05$30.44$88.68236,700——
2019-03-04$30.54$88.97407,000——
2019-03-01$31.01$90.34457,000——
2019-02-28$31.10$90.60477,600——
2019-02-27$30.74$89.55300,800——
2019-02-26$29.69$86.50500,900——
2019-02-25$29.74$86.64580,300——
2019-02-22$29.54$86.06349,900——
2019-02-21$29.59$86.20622,100——
2019-02-20$29.39$85.62515,100——
2019-02-19$29.83$86.90425,100——
2019-02-15$29.45$85.80452,600——
2019-02-14$29.06$84.66368,600——
2019-02-13$29.82$86.87271,700——
2019-02-12$29.95$87.25258,100——
2019-02-11$29.39$85.62319,600——
2019-02-08$28.36$82.62298,200——
2019-02-07$28.28$82.39195,100——
2019-02-06$28.77$83.82244,900——
2019-02-05$29.46$85.83191,900——
2019-02-04$29.39$85.62370,400——
2019-02-01$29.61$86.26389,300——
2019-01-31$29.84$86.93312,800——
2019-01-30$29.69$86.50341,900——
2019-01-29$29.62$86.29475,300——
2019-01-28$28.70$83.61305,200——
2019-01-25$28.76$83.79180,800——
2019-01-24$28.66$83.49145,900——
2019-01-23$28.48$82.97271,900——
2019-01-22$28.55$83.17393,000——
2019-01-18$30.20$87.98236,200——
2019-01-17$30.16$87.86318,700——
2019-01-16$30.29$88.24213,900——
2019-01-15$30.20$87.98233,000——
2019-01-14$30.07$87.60269,800——
2019-01-11$29.77$86.73228,300——
2019-01-10$29.89$87.08313,100——
2019-01-09$30.26$88.16331,200——
2019-01-08$30.13$87.78316,100——
2019-01-07$29.94$87.22319,100——
2019-01-04$29.09$84.75309,500——
2019-01-03$28.21$82.18315,700——
2019-01-02$28.43$82.82343,200——