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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.11$26.08923,800——
2012-12-28$22.23$28.83200,200——
2012-12-27$21.97$28.49196,600——
2012-12-26$22.00$28.53196,600——
2012-12-24$22.17$28.75141,600——
2012-12-21$22.30$28.91808,400——
2012-12-20$23.16$30.03132,000——
2012-12-19$22.96$29.77164,400——
2012-12-18$22.80$29.57174,400——
2012-12-17$22.50$29.18160,600——
2012-12-14$22.18$28.77158,200——
2012-12-13$22.40$29.0578,000——
2012-12-12$22.35$28.99128,400——
2012-12-11$22.63$29.35122,200——
2012-12-10$22.56$29.26122,600——
2012-12-07$22.78$29.54112,000——
2012-12-06$22.17$28.75107,400——
2012-12-05$22.37$29.01139,200——
2012-12-04$22.82$29.60334,200——
2012-12-03$22.55$29.25138,600——
2012-11-30$22.99$29.81152,000——
2012-11-29$22.83$29.60125,000——
2012-11-28$22.59$29.30143,200——
2012-11-27$22.87$29.65336,000——
2012-11-26$21.90$28.40236,000——
2012-11-23$22.16$28.7351,200——
2012-11-21$21.92$28.4288,600——
2012-11-20$21.88$28.37120,200——
2012-11-19$21.83$28.31158,400——
2012-11-16$21.56$27.96168,000——
2012-11-15$21.41$27.77216,600——
2012-11-14$21.49$27.87156,600——
2012-11-13$21.45$27.8197,200——
2012-11-12$21.25$27.55126,200——
2012-11-09$21.14$27.42125,000——
2012-11-08$21.31$27.64105,600——
2012-11-07$21.48$27.86170,200——
2012-11-06$21.87$28.36140,200——
2012-11-05$21.71$28.16138,000——
2012-11-02$21.70$28.14220,800——
2012-11-01$21.87$28.36181,800——
2012-10-31$21.56$27.96145,000——
2012-10-26$21.43$27.71146,400——
2012-10-25$21.34$27.60197,600——
2012-10-24$21.34$27.59252,400——
2012-10-23$21.24$27.46403,000——
2012-10-22$21.51$27.82184,600——
2012-10-19$21.20$27.40232,800——
2012-10-18$21.91$28.32194,200——
2012-10-17$21.65$27.99148,800——
2012-10-16$21.58$27.90194,800——
2012-10-15$21.46$27.75141,600——
2012-10-12$21.42$27.70304,200——
2012-10-11$21.83$28.23245,400——
2012-10-10$21.78$28.15246,600——
2012-10-09$21.63$27.97437,400——
2012-10-08$22.40$28.96173,400——
2012-10-05$22.50$29.10354,000——
2012-10-04$23.05$29.80276,000——
2012-10-03$22.96$29.69220,800——
2012-10-02$23.08$29.84267,000——
2012-10-01$22.87$29.57724,600——
2012-09-28$22.47$29.05458,600——
2012-09-27$22.29$28.82232,800——
2012-09-26$22.18$28.68212,000——
2012-09-25$22.27$28.79287,400——
2012-09-24$21.81$28.19204,000——
2012-09-21$21.33$27.59608,200——
2012-09-20$21.51$27.81298,000——
2012-09-19$21.55$27.86222,600——
2012-09-18$21.14$27.33243,200——
2012-09-17$20.92$27.0490,400——
2012-09-14$20.70$26.76165,000——
2012-09-13$20.81$26.91148,000——
2012-09-12$20.66$26.71113,000——
2012-09-11$20.55$26.57108,400——
2012-09-10$20.55$26.56117,600——
2012-09-07$20.83$26.93205,200——
2012-09-06$20.52$26.53187,000——
2012-09-05$20.02$25.89175,200——
2012-09-04$20.18$26.09202,600——
2012-08-31$20.09$25.98115,400——
2012-08-30$20.13$26.0375,000——
2012-08-29$20.17$26.07128,600——
2012-08-28$19.95$25.79229,000——
2012-08-27$20.29$26.23193,200——
2012-08-24$19.67$25.43125,400——
2012-08-23$19.47$25.17130,200——
2012-08-22$19.55$25.2868,600——
2012-08-21$19.61$25.35113,000——
2012-08-20$19.68$25.45180,400——
2012-08-17$19.48$25.19117,400——
2012-08-16$19.39$25.0792,400——
2012-08-15$19.32$24.97126,000——
2012-08-14$19.05$24.63149,000——
2012-08-13$19.16$24.77116,400——
2012-08-10$19.08$24.6880,400——
2012-08-09$19.18$24.80133,600——
2012-08-08$19.23$24.86154,000——
2012-08-07$19.41$24.75182,400——
2012-08-06$19.53$24.91162,800——
2012-08-03$19.44$24.80170,800——
2012-08-02$19.15$24.42195,000——
2012-08-01$18.78$23.96273,400——
2012-07-31$18.87$24.07291,000——
2012-07-30$18.96$24.18863,000——
2012-07-27$18.24$23.27194,800——
2012-07-26$17.98$22.93136,400——
2012-07-25$17.79$22.69241,600——
2012-07-24$17.62$22.48326,400——
2012-07-23$17.62$22.48436,200——
2012-07-20$17.82$22.73249,200——
2012-07-19$18.17$23.17120,800——
2012-07-18$18.17$23.18276,000——
2012-07-17$18.35$23.41228,800——
2012-07-16$18.14$23.14171,800——
2012-07-13$18.42$23.49161,600——
2012-07-12$18.53$23.63225,600——
2012-07-11$18.40$23.47358,600——
2012-07-10$19.35$24.68237,200——
2012-07-09$19.76$25.21192,200——
2012-07-06$19.83$25.29115,400——
2012-07-05$19.98$25.49135,200——
2012-07-03$20.32$25.92101,200——
2012-07-02$20.23$25.81638,600——
2012-06-29$19.55$24.94133,800——
2012-06-28$19.00$24.2477,600——
2012-06-27$19.05$24.2988,000——
2012-06-26$18.72$23.8874,000——
2012-06-25$18.87$24.0763,400——
2012-06-22$18.80$23.98871,200——
2012-06-21$18.58$23.7073,000——
2012-06-20$18.96$24.19160,400——
2012-06-19$19.17$24.45186,400——
2012-06-18$18.56$23.6791,400——
2012-06-15$18.39$23.45176,400——
2012-06-14$18.46$23.54118,400——
2012-06-13$18.58$23.70161,600——
2012-06-12$18.51$23.62115,400——
2012-06-11$18.45$23.53185,200——
2012-06-08$18.34$23.40107,200——
2012-06-07$18.00$22.97132,000——
2012-06-06$17.79$22.69122,200——
2012-06-05$17.52$22.35103,800——
2012-06-04$17.46$22.27164,400——
2012-06-01$17.42$22.22111,600——
2012-05-31$17.77$22.67204,400——
2012-05-30$17.82$22.73263,400——
2012-05-29$18.22$23.24161,600——
2012-05-25$18.25$23.29106,400——
2012-05-24$18.36$23.41105,200——
2012-05-23$18.23$23.26146,000——
2012-05-22$18.39$23.46158,000——
2012-05-21$18.51$23.62182,200——
2012-05-18$18.56$23.67222,200——
2012-05-17$19.05$24.29244,200——
2012-05-16$19.20$24.49297,400——
2012-05-15$18.84$24.03180,000——
2012-05-14$18.75$23.92328,000——
2012-05-11$18.99$24.22271,200——
2012-05-10$18.84$24.03224,000——
2012-05-09$18.38$23.45168,000——
2012-05-08$18.40$23.47180,200——
2012-05-07$18.17$23.17134,000——
2012-05-04$18.09$23.08247,600——
2012-05-03$18.16$23.16240,600——
2012-05-02$18.15$23.15213,400——
2012-05-01$18.11$23.10254,000——
2012-04-30$18.01$22.98602,600——
2012-04-27$18.20$23.22179,600——
2012-04-26$18.01$22.97180,600——
2012-04-25$17.92$22.87340,000——
2012-04-24$17.67$22.53283,600——
2012-04-23$17.29$22.05252,000——
2012-04-20$17.71$22.35179,200——
2012-04-19$17.55$22.16264,000——
2012-04-18$17.83$22.50217,400——
2012-04-17$17.95$22.66430,200——
2012-04-16$18.05$22.79384,800——
2012-04-13$18.30$23.10177,400——
2012-04-12$18.56$23.43181,600——
2012-04-11$18.72$23.63231,800——
2012-04-10$18.67$23.57216,800——
2012-04-09$18.68$23.59321,800——
2012-04-05$19.13$24.15138,400——
2012-04-04$19.38$24.46161,200——
2012-04-03$19.63$24.78341,200——
2012-04-02$19.48$24.59377,800——
2012-03-30$19.13$24.15546,200——
2012-03-29$19.52$24.64428,800——
2012-03-28$20.48$25.86347,400——
2012-03-27$20.40$25.76523,200——
2012-03-26$19.71$24.88829,800——
2012-03-23$20.98$26.48241,800——
2012-03-22$20.58$25.98227,800——
2012-03-21$20.42$25.79222,800——
2012-03-20$20.45$25.81295,000——
2012-03-19$20.72$26.15196,800——
2012-03-16$20.72$26.16215,200——
2012-03-15$20.90$26.39200,800——
2012-03-14$21.01$26.53250,200——
2012-03-13$21.05$26.57446,400——
2012-03-12$20.58$25.99340,000——
2012-03-09$20.47$25.84284,400——
2012-03-08$20.08$25.35294,600——
2012-03-07$19.98$25.22356,800——
2012-03-06$19.74$24.92256,000——
2012-03-05$19.65$24.80253,800——
2012-03-02$19.59$24.73376,000——
2012-03-01$19.74$24.92440,200——
2012-02-29$19.25$24.30188,600——
2012-02-28$19.24$24.29203,800——
2012-02-27$19.42$24.5281,200——
2012-02-24$19.56$24.6977,800——
2012-02-23$19.57$24.7197,200——
2012-02-22$19.51$24.6467,200——
2012-02-21$19.66$24.82104,000——
2012-02-17$19.58$24.7384,000——
2012-02-16$19.63$24.78122,600——
2012-02-15$19.56$24.69106,600——
2012-02-14$19.62$24.77116,800——
2012-02-13$19.32$24.3985,600——
2012-02-10$19.14$24.1765,400——
2012-02-09$19.20$24.24120,000——
2012-02-08$19.49$24.61185,200——
2012-02-07$19.76$24.95157,000——
2012-02-06$19.74$24.92146,000——
2012-02-03$19.62$24.77223,400——
2012-02-02$19.48$24.59179,200——
2012-02-01$19.48$24.59279,200——
2012-01-31$18.97$23.95348,400——
2012-01-30$18.58$23.4698,200——
2012-01-27$18.63$23.5277,800——
2012-01-26$18.86$23.81144,800——
2012-01-25$18.63$23.51112,200——
2012-01-24$18.50$23.3692,200——
2012-01-23$18.54$23.40115,600——
2012-01-20$18.92$23.68239,600——
2012-01-19$18.71$23.41426,000——
2012-01-18$18.48$23.13144,000——
2012-01-17$18.50$23.16243,000——
2012-01-13$18.33$22.95193,600——
2012-01-12$18.39$23.01289,200——
2012-01-11$18.03$22.57158,200——
2012-01-10$18.34$22.96232,200——
2012-01-09$18.49$23.14326,200——
2012-01-06$18.25$22.84154,000——
2012-01-05$18.35$22.97148,000——
2012-01-04$18.25$22.85163,200——
2012-01-03$18.48$23.13468,400——