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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.65$47.81622,400——
2020-12-30$15.10$46.13623,100——
2020-12-29$14.86$45.40641,400——
2020-12-28$14.52$44.36611,600——
2020-12-24$13.48$41.18192,000——
2020-12-23$13.55$41.40269,300——
2020-12-22$13.17$40.24479,700——
2020-12-21$13.24$40.45648,300——
2020-12-18$13.29$40.391,725,600——
2020-12-17$13.25$40.27465,400——
2020-12-16$13.11$39.84525,900——
2020-12-15$13.31$40.45587,900——
2020-12-14$13.03$39.60834,200——
2020-12-11$12.68$38.54574,100——
2020-12-10$12.71$38.63537,500——
2020-12-09$13.19$40.09554,100——
2020-12-08$12.90$39.20417,700——
2020-12-07$12.65$38.44574,300——
2020-12-04$13.41$40.75722,200——
2020-12-03$12.35$37.53467,500——
2020-12-02$11.76$35.74613,900——
2020-12-01$11.84$35.98602,700——
2020-11-30$11.77$35.771,011,100——
2020-11-27$11.99$36.44441,800——
2020-11-25$12.38$37.62643,500——
2020-11-24$13.19$40.09846,400——
2020-11-23$12.33$37.471,318,800——
2020-11-20$12.49$37.961,393,600——
2020-11-19$13.12$39.87633,200——
2020-11-18$12.18$37.02580,900——
2020-11-17$12.19$37.05827,400——
2020-11-16$11.81$35.89615,200——
2020-11-13$10.34$31.42419,900——
2020-11-12$9.89$30.06721,300——
2020-11-11$10.61$32.24791,900——
2020-11-10$10.75$32.67780,700——
2020-11-09$10.33$31.391,433,100——
2020-11-06$8.30$25.22306,200——
2020-11-05$8.58$26.08315,000——
2020-11-04$8.02$24.37568,300——
2020-11-03$8.58$26.08562,600——
2020-11-02$8.07$24.53488,000——
2020-10-30$7.68$23.341,097,500——
2020-10-29$8.31$25.25613,200——
2020-10-28$8.59$26.11335,300——
2020-10-27$9.17$27.87301,700——
2020-10-26$9.22$28.02289,700——
2020-10-23$9.66$29.36275,100——
2020-10-22$9.53$28.96501,200——
2020-10-21$8.75$26.59502,800——
2020-10-20$8.90$27.05523,100——
2020-10-19$8.99$27.32334,400——
2020-10-16$9.27$28.17410,900——
2020-10-15$9.69$29.45635,300——
2020-10-14$9.48$28.81396,200——
2020-10-13$9.38$28.51300,500——
2020-10-12$9.85$29.93330,700——
2020-10-09$10.07$30.60325,900——
2020-10-08$10.17$30.91325,600——
2020-10-07$9.93$30.18370,000——
2020-10-06$9.68$29.42567,100——
2020-10-05$10.17$30.91634,000——
2020-10-02$10.26$31.18462,500——
2020-10-01$9.80$29.78372,500——
2020-09-30$9.56$29.05403,600——
2020-09-29$9.42$28.63510,300——
2020-09-28$9.66$29.36528,900——
2020-09-25$9.44$28.69556,800——
2020-09-24$9.64$29.30558,400——
2020-09-23$9.93$30.18560,200——
2020-09-22$10.51$31.94915,600——
2020-09-21$10.34$31.42704,400——
2020-09-18$11.00$33.431,740,300——
2020-09-17$10.91$33.16810,200——
2020-09-16$11.26$34.221,385,800——
2020-09-15$10.48$31.85950,100——
2020-09-14$9.88$30.03750,500——
2020-09-11$9.16$27.84625,800——
2020-09-10$9.07$27.56586,100——
2020-09-09$9.28$27.99746,200——
2020-09-08$9.48$28.591,168,100——
2020-09-04$9.86$29.74973,500——
2020-09-03$10.02$30.221,659,200——
2020-09-02$10.35$31.224,923,200——
2020-09-01$8.75$26.391,816,100——
2020-08-31$7.81$23.56890,500——
2020-08-28$7.76$23.41953,200——
2020-08-27$7.21$21.75769,600——
2020-08-26$6.99$21.08759,700——
2020-08-25$6.89$20.78707,700——
2020-08-24$6.69$20.18894,800——
2020-08-21$6.43$19.39535,300——
2020-08-20$6.60$19.91652,600——
2020-08-19$6.88$20.75577,500——
2020-08-18$6.92$20.87683,100——
2020-08-17$7.43$22.41285,400——
2020-08-14$7.44$22.44416,800——
2020-08-13$7.37$22.23697,000——
2020-08-12$7.70$23.22845,400——
2020-08-11$7.53$22.711,146,400——
2020-08-10$7.22$21.781,479,100——
2020-08-07$6.62$19.971,055,200——
2020-08-06$6.22$18.76607,400——
2020-08-05$6.58$19.85612,200——
2020-08-04$6.39$19.27642,100——
2020-08-03$6.13$18.49700,500——
2020-07-31$6.31$19.03635,300——
2020-07-30$6.58$19.85560,900——
2020-07-29$6.98$21.05555,300——
2020-07-28$6.76$20.39527,100——
2020-07-27$6.83$20.601,053,700——
2020-07-24$7.32$22.08453,100——
2020-07-23$7.72$23.28488,100——
2020-07-22$7.53$22.71388,100——
2020-07-21$7.53$22.71597,600——
2020-07-20$6.91$20.84821,300——
2020-07-17$7.42$22.38454,200——
2020-07-16$7.70$23.22582,700——
2020-07-15$7.56$22.80903,800——
2020-07-14$6.82$20.57628,800——
2020-07-13$6.98$21.05585,700——
2020-07-10$7.19$21.69616,300——
2020-07-09$6.77$20.421,059,800——
2020-07-08$7.30$22.02878,800——
2020-07-07$7.40$22.321,133,700——
2020-07-06$7.95$23.98815,300——
2020-07-02$8.07$24.34863,700——
2020-07-01$7.92$23.891,086,400——
2020-06-30$8.34$25.151,517,800——
2020-06-29$8.00$24.131,484,800——
2020-06-26$7.59$22.891,560,900——
2020-06-25$7.97$24.04753,100——
2020-06-24$7.88$23.77746,800——
2020-06-23$8.45$25.49931,100——
2020-06-22$8.09$24.40788,700——
2020-06-19$7.99$24.102,029,100——
2020-06-18$8.51$25.67934,700——
2020-06-17$8.53$25.73969,800——
2020-06-16$9.25$27.901,312,500——
2020-06-15$8.59$25.911,632,000——
2020-06-12$7.73$23.311,533,600——
2020-06-11$7.47$22.531,176,300——
2020-06-10$8.84$26.451,587,200——
2020-06-09$10.11$30.251,035,800——
2020-06-08$10.86$32.501,768,600——
2020-06-05$10.19$30.491,981,100——
2020-06-04$9.49$28.401,713,900——
2020-06-03$8.54$25.551,429,900——
2020-06-02$7.89$23.61728,600——
2020-06-01$7.48$22.381,160,200——
2020-05-29$7.17$21.451,629,900——
2020-05-28$7.68$22.981,204,600——
2020-05-27$8.31$24.871,578,700——
2020-05-26$7.39$22.111,253,000——
2020-05-22$6.77$20.261,407,600——
2020-05-21$6.81$20.382,096,300——
2020-05-20$6.58$19.691,197,700——
2020-05-19$6.57$19.66840,700——
2020-05-18$6.86$20.531,261,600——
2020-05-15$5.90$17.65967,500——
2020-05-14$5.91$17.681,265,100——
2020-05-13$5.88$17.591,547,900——
2020-05-12$6.81$20.38939,800——
2020-05-11$6.86$20.53759,900——
2020-05-08$7.30$21.84729,900——
2020-05-07$6.44$19.271,120,600——
2020-05-06$6.08$18.19780,900——
2020-05-05$6.56$19.631,318,200——
2020-05-04$7.06$21.13731,400——
2020-05-01$7.32$21.901,189,100——
2020-04-30$8.11$24.271,488,700——
2020-04-29$8.48$25.372,022,700——
2020-04-28$6.32$18.911,294,700——
2020-04-27$6.04$18.071,219,500——
2020-04-24$5.54$16.58883,100——
2020-04-23$5.13$15.35954,700——
2020-04-22$5.10$15.261,047,400——
2020-04-21$5.23$15.651,059,900——
2020-04-20$5.65$16.91863,200——
2020-04-17$5.64$16.88931,800——
2020-04-16$5.19$15.531,131,900——
2020-04-15$6.01$17.981,024,200——
2020-04-14$6.47$19.362,435,900——
2020-04-13$5.72$17.121,320,500——
2020-04-09$5.48$16.401,930,100——
2020-04-08$5.90$17.652,012,300——
2020-04-07$5.56$16.643,498,000——
2020-04-06$4.21$12.601,309,700——
2020-04-03$3.37$10.081,334,200——
2020-04-02$3.58$10.711,299,400——
2020-04-01$3.81$11.401,213,300——
2020-03-31$5.20$15.56835,700——
2020-03-30$5.43$16.251,041,300——
2020-03-27$5.80$17.36487,700——
2020-03-26$6.09$18.22968,400——
2020-03-25$6.22$18.61746,500——
2020-03-24$5.77$17.27810,600——
2020-03-23$4.56$13.641,008,100——
2020-03-20$5.11$15.291,806,800——
2020-03-19$4.81$14.391,838,700——
2020-03-18$3.42$10.231,442,800——
2020-03-17$3.28$9.811,779,100——
2020-03-16$4.96$14.631,187,900——
2020-03-13$6.99$20.621,893,600——
2020-03-12$7.87$23.221,178,900——
2020-03-11$8.51$25.10864,700——
2020-03-10$9.33$27.52829,500——
2020-03-09$9.12$26.90779,500——
2020-03-06$9.50$28.031,128,100——
2020-03-05$9.62$28.381,477,400——
2020-03-04$10.30$30.39631,900——
2020-03-03$10.26$30.27589,400——
2020-03-02$11.07$32.66721,000——
2020-02-28$11.53$34.01799,800——
2020-02-27$11.13$32.83686,500——
2020-02-26$11.28$33.28693,700——
2020-02-25$11.92$35.16449,700——
2020-02-24$12.55$37.02432,000——
2020-02-21$13.12$38.70448,300——
2020-02-20$14.22$41.95778,100——
2020-02-19$13.79$40.68720,400——
2020-02-18$13.99$41.27770,400——
2020-02-14$14.27$42.101,902,900——
2020-02-13$17.94$52.92220,200——
2020-02-12$18.08$53.34204,900——
2020-02-11$17.59$51.89336,500——
2020-02-10$17.41$51.36278,500——
2020-02-07$17.77$52.42285,400——
2020-02-06$18.33$54.07272,100——
2020-02-05$18.40$54.28351,900——
2020-02-04$17.67$52.13384,600——
2020-02-03$17.83$52.60484,500——
2020-01-31$17.55$51.77440,800——
2020-01-30$17.75$52.36531,400——
2020-01-29$18.76$55.34598,000——
2020-01-28$19.91$58.74407,100——
2020-01-27$20.01$59.03325,100——
2020-01-24$20.09$59.27380,400——
2020-01-23$20.85$61.51349,900——
2020-01-22$21.30$62.84165,600——
2020-01-21$21.63$63.81286,900——
2020-01-17$21.79$64.28242,700——
2020-01-16$21.97$64.81255,500——
2020-01-15$21.09$62.22253,200——
2020-01-14$21.86$64.49268,400——
2020-01-13$21.80$64.31248,500——
2020-01-10$22.41$66.11210,600——
2020-01-09$22.58$66.61174,900——
2020-01-08$22.92$67.61228,500——
2020-01-07$23.32$68.79251,800——
2020-01-06$23.56$69.50289,500——
2020-01-03$23.70$69.92391,200——
2020-01-02$23.62$69.68318,700——