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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$0.89$0.90122,800——
1999-12-30$0.80$0.81298,000——
1999-12-29$0.67$0.68350,400——
1999-12-28$0.66$0.67196,000——
1999-12-27$0.67$0.68157,200——
1999-12-23$0.72$0.7329,200——
1999-12-22$0.72$0.7310,400——
1999-12-21$0.72$0.7376,000——
1999-12-20$0.75$0.76306,800——
1999-12-17$0.77$0.78252,800——
1999-12-16$0.75$0.7686,800——
1999-12-15$0.75$0.7692,400——
1999-12-14$0.73$0.74175,600——
1999-12-13$0.70$0.7135,600——
1999-12-10$0.75$0.7662,000——
1999-12-09$0.76$0.7716,000——
1999-12-08$0.81$0.8265,200——
1999-12-07$0.77$0.78132,400——
1999-12-06$0.78$0.7920,800——
1999-12-03$0.80$0.8146,400——
1999-12-02$0.83$0.84200,000——
1999-12-01$0.88$0.8981,200——
1999-11-30$0.86$0.87206,400——
1999-11-29$0.84$0.8630,000——
1999-11-26$0.85$0.8682,000——
1999-11-24$0.84$0.8638,400——
1999-11-23$0.92$0.9420,800——
1999-11-22$0.98$1.0010,800——
1999-11-19$0.95$0.9712,000——
1999-11-18$0.97$0.9813,200——
1999-11-17$0.96$0.9723,600——
1999-11-16$1.00$1.0152,000——
1999-11-15$0.95$0.9613,200——
1999-11-12$0.94$0.9524,000——
1999-11-11$0.94$0.955,600——
1999-11-10$0.91$0.9228,000——
1999-11-09$0.92$0.9321,200——
1999-11-08$0.88$0.89104,400——
1999-11-05$0.89$0.9049,600——
1999-11-04$0.94$0.9513,200——
1999-11-03$0.95$0.963,200——
1999-11-02$0.97$0.9815,600——
1999-11-01$0.97$0.9815,600——
1999-10-29$0.97$0.9842,000——
1999-10-28$1.03$1.0440,400——
1999-10-27$0.94$0.9557,200——
1999-10-26$0.97$0.980——
1999-10-25$0.97$0.980——
1999-10-22$0.97$0.9816,400——
1999-10-21$1.00$1.015,200——
1999-10-20$1.00$1.0110,000——
1999-10-19$1.00$1.0121,200——
1999-10-18$0.98$1.006,800——
1999-10-15$0.95$0.9626,000——
1999-10-14$0.98$1.003,600——
1999-10-13$1.00$1.0114,000——
1999-10-12$1.02$1.0324,800——
1999-10-11$1.03$1.04400——
1999-10-08$1.02$1.0370,800——
1999-10-07$0.98$1.0036,800——
1999-10-06$0.98$1.0026,400——
1999-10-05$0.91$0.922,400——
1999-10-04$0.94$0.9548,400——
1999-10-01$0.98$1.002,000——
1999-09-30$0.94$0.9516,400——
1999-09-29$0.98$1.0058,000——
1999-09-28$1.02$1.0355,200——
1999-09-27$1.14$1.156,000——
1999-09-24$1.19$1.204,400——
1999-09-23$1.20$1.2213,200——
1999-09-22$1.14$1.154,000——
1999-09-21$1.19$1.204,000——
1999-09-20$1.22$1.238,400——
1999-09-17$1.22$1.236,800——
1999-09-16$1.22$1.23126,000——
1999-09-15$1.09$1.1122,000——
1999-09-14$1.06$1.0762,800——
1999-09-13$1.00$1.0152,000——
1999-09-10$1.03$1.0441,600——
1999-09-09$1.03$1.0458,800——
1999-09-08$1.00$1.019,200——
1999-09-07$1.05$1.060——
1999-09-03$1.05$1.0627,600——
1999-09-02$1.06$1.0728,000——
1999-09-01$1.06$1.0724,000——
1999-08-31$1.07$1.0834,400——
1999-08-30$1.05$1.0618,800——
1999-08-27$1.09$1.118,400——
1999-08-26$1.09$1.116,000——
1999-08-25$1.13$1.14102,000——
1999-08-24$1.11$1.1236,000——
1999-08-23$1.13$1.146,000——
1999-08-20$1.13$1.1410,800——
1999-08-19$1.16$1.1722,000——
1999-08-18$1.16$1.1734,400——
1999-08-17$1.16$1.1727,200——
1999-08-16$1.16$1.173,600——
1999-08-13$1.19$1.2028,000——
1999-08-12$1.19$1.2011,200——
1999-08-11$1.19$1.2015,200——
1999-08-10$1.16$1.1710,800——
1999-08-09$1.19$1.200——
1999-08-06$1.19$1.200——
1999-08-05$1.19$1.202,000——
1999-08-04$1.17$1.182,400——
1999-08-03$1.20$1.2120,400——
1999-08-02$1.22$1.230——
1999-07-30$1.22$1.2315,200——
1999-07-29$1.25$1.2614,000——
1999-07-28$1.22$1.238,000——
1999-07-27$1.16$1.176,800——
1999-07-26$1.25$1.2689,200——
1999-07-23$1.25$1.2623,600——
1999-07-22$1.26$1.2781,600——
1999-07-21$1.27$1.28100,000——
1999-07-20$1.25$1.2698,400——
1999-07-19$1.25$1.26248,400——
1999-07-16$1.25$1.26145,200——
1999-07-15$1.25$1.26258,400——
1999-07-14$1.26$1.2717,200——
1999-07-13$1.27$1.28114,400——
1999-07-12$1.25$1.266,800——
1999-07-09$1.25$1.264,800——
1999-07-08$1.27$1.2831,600——
1999-07-07$1.28$1.2981,200——
1999-07-06$1.28$1.29199,200——
1999-07-02$1.31$1.3234,800——
1999-07-01$1.31$1.3216,000——
1999-06-30$1.31$1.3284,800——
1999-06-29$1.31$1.3229,600——
1999-06-28$1.31$1.32139,200——
1999-06-25$1.31$1.324,000——
1999-06-24$1.31$1.3218,400——
1999-06-23$1.31$1.3287,600——
1999-06-22$1.31$1.3236,400——
1999-06-21$1.31$1.329,600——
1999-06-18$1.31$1.328,800——
1999-06-17$1.31$1.3278,800——
1999-06-16$1.30$1.3114,000——
1999-06-15$1.31$1.3223,200——
1999-06-14$1.34$1.368,400——
1999-06-11$1.33$1.3438,000——
1999-06-10$1.33$1.342,400——
1999-06-09$1.33$1.3454,000——
1999-06-08$1.34$1.366,800——
1999-06-07$1.33$1.344,400——
1999-06-04$1.34$1.3622,800——
1999-06-03$1.36$1.3756,000——
1999-06-02$1.33$1.34400——
1999-06-01$1.35$1.36170,400——
1999-05-28$1.38$1.400——
1999-05-27$1.38$1.40438,800——
1999-05-26$1.34$1.36157,200——
1999-05-25$1.33$1.34366,400——
1999-05-24$1.33$1.3434,000——
1999-05-21$1.30$1.31121,200——
1999-05-20$1.31$1.3211,600——
1999-05-19$1.33$1.3458,400——
1999-05-18$1.33$1.344,000——
1999-05-17$1.34$1.35104,800——
1999-05-14$1.37$1.38188,400——
1999-05-13$1.36$1.3729,200——
1999-05-12$1.36$1.37119,600——
1999-05-11$1.36$1.3752,000——
1999-05-10$1.36$1.37523,600——
1999-05-07$1.36$1.3724,400——
1999-05-06$1.38$1.39187,200——
1999-05-05$1.36$1.3764,800——
1999-05-04$1.36$1.3765,200——
1999-05-03$1.38$1.3988,000——
1999-04-30$1.38$1.3919,600——
1999-04-29$1.38$1.3952,000——
1999-04-28$1.38$1.39110,000——
1999-04-27$1.38$1.3958,000——
1999-04-26$1.38$1.398,000——
1999-04-23$1.38$1.3970,400——
1999-04-22$1.38$1.3919,600——
1999-04-21$1.39$1.4027,600——
1999-04-20$1.39$1.4030,800——
1999-04-19$1.39$1.40242,800——
1999-04-16$1.41$1.4213,200——
1999-04-15$1.39$1.4036,000——
1999-04-14$1.39$1.40144,400——
1999-04-13$1.39$1.40261,600——
1999-04-12$1.38$1.3976,000——
1999-04-09$1.38$1.39172,400——
1999-04-08$1.39$1.40396,800——
1999-04-07$1.38$1.39261,200——
1999-04-06$1.38$1.39188,000——
1999-04-05$1.38$1.3955,200——
1999-04-01$1.38$1.39261,200——
1999-03-31$1.38$1.3968,000——
1999-03-30$1.38$1.3960,400——
1999-03-29$1.38$1.39238,000——
1999-03-26$1.41$1.4217,200——
1999-03-25$1.39$1.40242,000——
1999-03-24$1.36$1.3718,000——
1999-03-23$1.38$1.39133,600——
1999-03-22$1.36$1.37122,800——
1999-03-19$1.38$1.3969,600——
1999-03-18$1.37$1.388,400——
1999-03-17$1.38$1.3940,800——
1999-03-16$1.36$1.3766,000——
1999-03-15$1.36$1.3715,600——
1999-03-12$1.36$1.37252,000——
1999-03-11$1.37$1.38330,000——
1999-03-10$1.38$1.39153,600——
1999-03-09$1.38$1.39191,200——
1999-03-08$1.36$1.37104,000——
1999-03-05$1.31$1.326,000——
1999-03-04$1.31$1.322,400——
1999-03-03$1.32$1.3352,000——
1999-03-02$1.31$1.32184,400——
1999-03-01$1.31$1.3224,000——
1999-02-26$1.31$1.3216,400——
1999-02-25$1.31$1.3270,800——
1999-02-24$1.30$1.31238,000——
1999-02-23$1.30$1.3144,000——
1999-02-22$1.30$1.31130,800——
1999-02-19$1.28$1.293,200——
1999-02-18$1.27$1.2833,200——
1999-02-17$1.23$1.2446,800——
1999-02-16$1.23$1.2483,600——
1999-02-12$1.22$1.2355,200——
1999-02-11$1.22$1.23107,200——
1999-02-10$1.22$1.2318,400——
1999-02-09$1.22$1.234,800——
1999-02-08$1.22$1.23113,200——
1999-02-05$1.23$1.2468,000——
1999-02-04$1.19$1.1913,600——
1999-02-03$1.19$1.1924,400——
1999-02-02$1.16$1.16664,800——
1999-02-01$1.31$1.3277,600——
1999-01-29$1.31$1.322,400——
1999-01-28$1.33$1.3468,400——
1999-01-27$1.33$1.3417,200——
1999-01-26$1.30$1.305,200——
1999-01-25$1.34$1.3543,600——
1999-01-22$1.28$1.2931,200——
1999-01-21$1.34$1.3442,400——
1999-01-20$1.31$1.3251,600——
1999-01-19$1.33$1.3459,600——
1999-01-15$1.33$1.3468,400——
1999-01-14$1.31$1.3278,000——
1999-01-13$1.28$1.2925,200——
1999-01-12$1.22$1.2360,800——
1999-01-11$1.28$1.2974,400——
1999-01-08$1.23$1.24108,400——
1999-01-07$1.22$1.2357,200——
1999-01-06$1.20$1.2152,000——
1999-01-05$1.16$1.1624,000——
1999-01-04$1.13$1.1348,800——