NASDAQ:CALM | Historical Stock Price | CAL-MAINE FOODS 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
1996-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$2.05$6.56$21.04$67.47$216.341996-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.11$1.12124,000——
1998-12-30$1.09$1.10193,600——
1998-12-29$1.13$1.13186,000——
1998-12-28$1.13$1.1369,200——
1998-12-24$1.09$1.1089,200——
1998-12-23$1.19$1.19113,200——
1998-12-22$1.20$1.20125,600——
1998-12-21$1.16$1.1698,800——
1998-12-18$1.13$1.13315,200——
1998-12-17$1.11$1.1260,800——
1998-12-16$1.08$1.0818,400——
1998-12-15$1.08$1.08127,200——
1998-12-14$1.11$1.12137,200——
1998-12-11$1.16$1.1626,800——
1998-12-10$1.19$1.1912,000——
1998-12-09$1.19$1.1914,000——
1998-12-08$1.20$1.2182,000——
1998-12-07$1.16$1.169,600——
1998-12-04$1.17$1.188,000——
1998-12-03$1.17$1.18154,000——
1998-12-02$1.23$1.2411,200——
1998-12-01$1.25$1.2616,000——
1998-11-30$1.27$1.2744,000——
1998-11-27$1.28$1.298,000——
1998-11-25$1.23$1.2416,000——
1998-11-24$1.26$1.2668,000——
1998-11-23$1.28$1.2959,600——
1998-11-20$1.25$1.2666,400——
1998-11-19$1.26$1.2648,800——
1998-11-18$1.31$1.3242,400——
1998-11-17$1.28$1.296,000——
1998-11-16$1.25$1.2513,600——
1998-11-13$1.28$1.2934,000——
1998-11-12$1.28$1.2929,200——
1998-11-11$1.28$1.2914,800——
1998-11-10$1.31$1.3230,000——
1998-11-09$1.34$1.358,000——
1998-11-06$1.31$1.3238,000——
1998-11-05$1.31$1.3220,800——
1998-11-04$1.30$1.30155,200——
1998-11-03$1.32$1.3218,000——
1998-11-02$1.31$1.3234,000——
1998-10-30$1.31$1.3261,600——
1998-10-29$1.23$1.24175,200——
1998-10-28$1.14$1.1431,200——
1998-10-27$1.11$1.1133,200——
1998-10-26$1.10$1.11112,000——
1998-10-23$1.09$1.10183,600——
1998-10-22$1.09$1.1064,400——
1998-10-21$1.05$1.0527,200——
1998-10-20$1.02$1.0244,000——
1998-10-19$1.02$1.0253,200——
1998-10-16$1.03$1.0388,000——
1998-10-15$1.00$1.0094,800——
1998-10-14$1.00$1.00124,000——
1998-10-13$1.02$1.026,000——
1998-10-12$1.06$1.07445,200——
1998-10-09$0.97$0.97265,200——
1998-10-08$0.97$0.97223,600——
1998-10-07$1.05$1.0550,400——
1998-10-06$1.16$1.1637,200——
1998-10-05$1.19$1.1917,200——
1998-10-02$1.22$1.22400——
1998-10-01$1.22$1.2247,200——
1998-09-30$1.28$1.29800——
1998-09-29$1.25$1.25329,200——
1998-09-28$1.31$1.3239,200——
1998-09-25$1.31$1.3218,000——
1998-09-24$1.34$1.3580,000——
1998-09-23$1.31$1.326,000——
1998-09-22$1.31$1.3225,600——
1998-09-21$1.28$1.2919,600——
1998-09-18$1.28$1.2920,400——
1998-09-17$1.25$1.2549,600——
1998-09-16$1.25$1.2538,400——
1998-09-15$1.20$1.2111,600——
1998-09-14$1.25$1.2545,600——
1998-09-11$1.22$1.2235,200——
1998-09-10$1.17$1.1825,600——
1998-09-09$1.17$1.1813,600——
1998-09-08$1.22$1.2228,400——
1998-09-04$1.16$1.16148,800——
1998-09-03$1.09$1.1066,000——
1998-09-02$1.16$1.1629,200——
1998-09-01$1.22$1.2232,800——
1998-08-31$1.16$1.16108,000——
1998-08-28$1.25$1.2544,400——
1998-08-27$1.25$1.25105,600——
1998-08-26$1.23$1.2442,000——
1998-08-25$1.27$1.2736,800——
1998-08-24$1.28$1.2952,000——
1998-08-21$1.27$1.270——
1998-08-20$1.27$1.276,000——
1998-08-19$1.27$1.2723,200——
1998-08-18$1.28$1.2927,600——
1998-08-17$1.25$1.2541,600——
1998-08-14$1.16$1.1631,200——
1998-08-13$1.19$1.1974,800——
1998-08-12$1.19$1.1989,200——
1998-08-11$1.13$1.13690,800——
1998-08-10$1.31$1.3275,600——
1998-08-07$1.34$1.3586,800——
1998-08-06$1.36$1.36106,400——
1998-08-05$1.28$1.2839,600——
1998-08-04$1.20$1.2128,000——
1998-08-03$1.22$1.2238,000——
1998-07-31$1.28$1.2828,800——
1998-07-30$1.25$1.2541,200——
1998-07-29$1.25$1.2548,800——
1998-07-28$1.25$1.2597,600——
1998-07-27$1.25$1.2566,400——
1998-07-24$1.27$1.288,400——
1998-07-23$1.25$1.25101,200——
1998-07-22$1.25$1.2516,400——
1998-07-21$1.31$1.3125,600——
1998-07-20$1.31$1.31132,400——
1998-07-17$1.26$1.2612,400——
1998-07-16$1.23$1.2445,600——
1998-07-15$1.25$1.2587,200——
1998-07-14$1.30$1.3019,600——
1998-07-13$1.31$1.3184,000——
1998-07-10$1.38$1.3890,400——
1998-07-09$1.41$1.4158,800——
1998-07-08$1.34$1.3584,800——
1998-07-07$1.25$1.2548,400——
1998-07-06$1.28$1.28197,200——
1998-07-02$1.33$1.33163,600——
1998-07-01$1.34$1.3518,400——
1998-06-30$1.38$1.3815,600——
1998-06-29$1.38$1.3816,800——
1998-06-26$1.38$1.3820,800——
1998-06-25$1.38$1.3837,600——
1998-06-24$1.34$1.350——
1998-06-23$1.34$1.3518,000——
1998-06-22$1.34$1.3516,800——
1998-06-19$1.34$1.355,600——
1998-06-18$1.31$1.3113,600——
1998-06-17$1.38$1.3857,600——
1998-06-16$1.31$1.310——
1998-06-15$1.31$1.3155,200——
1998-06-12$1.38$1.3840,000——
1998-06-11$1.44$1.4425,200——
1998-06-10$1.34$1.3544,000——
1998-06-09$1.38$1.386,400——
1998-06-08$1.33$1.3332,000——
1998-06-05$1.38$1.384,800——
1998-06-04$1.34$1.3510,000——
1998-06-03$1.34$1.3561,200——
1998-06-02$1.38$1.3851,200——
1998-06-01$1.34$1.3516,400——
1998-05-29$1.34$1.34139,600——
1998-05-28$1.27$1.28249,600——
1998-05-27$1.25$1.2585,600——
1998-05-26$1.28$1.28234,800——
1998-05-22$1.34$1.3569,200——
1998-05-21$1.38$1.3817,200——
1998-05-20$1.34$1.3541,200——
1998-05-19$1.44$1.4416,800——
1998-05-18$1.41$1.41158,400——
1998-05-15$1.47$1.472,800——
1998-05-14$1.48$1.4930,000——
1998-05-13$1.50$1.50148,800——
1998-05-12$1.55$1.55800——
1998-05-11$1.55$1.5595,200——
1998-05-08$1.59$1.6088,000——
1998-05-07$1.52$1.5210,000——
1998-05-06$1.52$1.5220,400——
1998-05-05$1.47$1.4710,400——
1998-05-04$1.47$1.47150,400——
1998-05-01$1.53$1.534,400——
1998-04-30$1.53$1.5346,000——
1998-04-29$1.56$1.56118,000——
1998-04-28$1.55$1.5514,800——
1998-04-27$1.44$1.4458,000——
1998-04-24$1.58$1.5818,800——
1998-04-23$1.56$1.5662,800——
1998-04-22$1.56$1.5622,800——
1998-04-21$1.56$1.5662,000——
1998-04-20$1.56$1.5648,000——
1998-04-17$1.53$1.5375,600——
1998-04-16$1.53$1.5344,800——
1998-04-15$1.56$1.5659,200——
1998-04-14$1.47$1.4759,600——
1998-04-13$1.52$1.5280,000——
1998-04-09$1.50$1.5088,400——
1998-04-08$1.58$1.5816,800——
1998-04-07$1.56$1.5671,200——
1998-04-06$1.59$1.59151,600——
1998-04-03$1.61$1.61102,400——
1998-04-02$1.58$1.5898,000——
1998-04-01$1.57$1.5799,200——
1998-03-31$1.56$1.56120,400——
1998-03-30$1.50$1.5076,000——
1998-03-27$1.50$1.5031,600——
1998-03-26$1.59$1.5974,800——
1998-03-25$1.61$1.6194,800——
1998-03-24$1.61$1.61186,400——
1998-03-23$1.59$1.59180,000——
1998-03-20$1.59$1.598,800——
1998-03-19$1.59$1.5994,800——
1998-03-18$1.56$1.5640,400——
1998-03-17$1.53$1.5376,000——
1998-03-16$1.55$1.5530,400——
1998-03-13$1.53$1.5365,600——
1998-03-12$1.53$1.5354,400——
1998-03-11$1.53$1.53181,600——
1998-03-10$1.56$1.5685,600——
1998-03-09$1.61$1.6192,800——
1998-03-06$1.61$1.618,000——
1998-03-05$1.61$1.6188,800——
1998-03-04$1.61$1.6117,600——
1998-03-03$1.63$1.6228,400——
1998-03-02$1.61$1.61103,600——
1998-02-27$1.59$1.5968,000——
1998-02-26$1.59$1.599,600——
1998-02-25$1.59$1.5949,200——
1998-02-24$1.63$1.6230,400——
1998-02-23$1.59$1.5923,200——
1998-02-20$1.64$1.6412,000——
1998-02-19$1.66$1.6687,200——
1998-02-18$1.59$1.5988,800——
1998-02-17$1.63$1.6284,400——
1998-02-13$1.64$1.6467,200——
1998-02-12$1.69$1.69185,200——
1998-02-11$1.70$1.70130,000——
1998-02-10$1.72$1.7287,200——
1998-02-09$1.69$1.69282,400——
1998-02-06$1.66$1.6673,600——
1998-02-05$1.70$1.70346,800——
1998-02-04$1.67$1.6769,200——
1998-02-03$1.66$1.66146,400——
1998-02-02$1.61$1.6198,800——
1998-01-30$1.59$1.5930,400——
1998-01-29$1.56$1.5642,800——
1998-01-28$1.52$1.529,600——
1998-01-27$1.56$1.5676,800——
1998-01-26$1.59$1.5961,600——
1998-01-23$1.66$1.66107,600——
1998-01-22$1.72$1.7277,200——
1998-01-21$1.66$1.6688,800——
1998-01-20$1.64$1.6418,800——
1998-01-16$1.59$1.5960,800——
1998-01-15$1.63$1.6247,600——
1998-01-14$1.53$1.5357,600——
1998-01-13$1.58$1.5834,800——
1998-01-12$1.50$1.5028,400——
1998-01-09$1.56$1.5624,800——
1998-01-08$1.53$1.5344,400——
1998-01-07$1.53$1.5371,600——
1998-01-06$1.56$1.5625,200——
1998-01-05$1.56$1.5650,400——
1998-01-02$1.53$1.53800——