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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.75$62.83313,600——
2019-12-30$42.39$62.30213,300——
2019-12-27$42.98$63.17165,200——
2019-12-26$43.06$63.29176,600——
2019-12-24$42.80$62.9167,400——
2019-12-23$42.88$63.03195,900——
2019-12-20$43.54$64.00813,400——
2019-12-19$43.45$63.86345,700——
2019-12-18$42.62$62.64183,300——
2019-12-17$43.38$63.76328,500——
2019-12-16$43.45$63.86365,300——
2019-12-13$43.30$63.64160,900——
2019-12-12$43.66$64.17228,000——
2019-12-11$43.36$63.73147,100——
2019-12-10$43.07$63.30173,200——
2019-12-09$44.07$64.77263,400——
2019-12-06$43.58$64.05244,200——
2019-12-05$43.24$63.55180,600——
2019-12-04$42.95$63.13189,900——
2019-12-03$42.90$63.05306,400——
2019-12-02$43.35$63.72206,900——
2019-11-29$43.53$63.98113,300——
2019-11-27$43.91$64.54148,200——
2019-11-26$43.71$64.24144,800——
2019-11-25$43.52$63.97339,500——
2019-11-22$42.83$62.95244,900——
2019-11-21$43.40$63.79298,600——
2019-11-20$43.49$63.92203,400——
2019-11-19$43.75$64.30253,000——
2019-11-18$43.68$64.20199,400——
2019-11-15$43.75$64.30323,000——
2019-11-14$43.73$64.27344,700——
2019-11-13$43.02$63.23240,800——
2019-11-12$42.61$62.63287,900——
2019-11-11$41.82$61.47153,100——
2019-11-08$41.52$61.03197,900——
2019-11-07$41.39$60.84264,100——
2019-11-06$41.51$61.01213,900——
2019-11-05$41.31$60.72267,800——
2019-11-04$40.91$60.13295,700——
2019-11-01$40.96$60.20262,800——
2019-10-31$39.89$58.63307,700——
2019-10-30$40.21$59.10394,300——
2019-10-29$40.66$59.76464,100——
2019-10-28$40.68$59.79368,900——
2019-10-25$39.62$58.23205,800——
2019-10-24$39.50$58.06213,200——
2019-10-23$39.66$58.29364,900——
2019-10-22$39.68$58.32259,700——
2019-10-21$39.77$58.45314,300——
2019-10-18$40.17$59.04431,700——
2019-10-17$40.19$59.07361,300——
2019-10-16$39.30$57.76389,800——
2019-10-15$39.09$57.45418,500——
2019-10-14$39.01$57.34300,700——
2019-10-11$39.31$57.78565,400——
2019-10-10$39.47$58.011,016,300——
2019-10-09$39.15$57.54316,200——
2019-10-08$38.98$57.29752,100——
2019-10-07$38.61$56.75395,200——
2019-10-04$37.97$55.81353,500——
2019-10-03$37.66$55.35628,100——
2019-10-02$37.59$55.25754,900——
2019-10-01$39.11$57.48950,800——
2019-09-30$39.96$58.731,980,200——
2019-09-27$45.42$66.76314,800——
2019-09-26$45.74$67.23207,600——
2019-09-25$45.63$67.07210,300——
2019-09-24$45.18$66.41282,200——
2019-09-23$45.33$66.63448,100——
2019-09-20$44.09$64.80552,300——
2019-09-19$43.99$64.66324,000——
2019-09-18$44.25$65.04360,900——
2019-09-17$45.58$66.99242,800——
2019-09-16$45.40$66.73291,800——
2019-09-13$45.43$66.77357,800——
2019-09-12$45.42$66.76379,500——
2019-09-11$44.99$66.13317,700——
2019-09-10$43.67$64.19306,700——
2019-09-09$43.62$64.11392,900——
2019-09-06$42.70$62.76337,200——
2019-09-05$41.74$61.35468,600——
2019-09-04$40.64$59.73321,700——
2019-09-03$40.18$59.06241,000——
2019-08-30$40.54$59.59179,500——
2019-08-29$40.64$59.73179,300——
2019-08-28$39.56$58.15362,800——
2019-08-27$40.43$59.42185,200——
2019-08-26$40.98$60.23240,500——
2019-08-23$40.60$59.67305,400——
2019-08-22$41.96$61.67206,200——
2019-08-21$41.59$61.13284,400——
2019-08-20$42.01$61.75269,600——
2019-08-19$43.07$63.30376,500——
2019-08-16$43.06$63.29402,900——
2019-08-15$41.81$61.45274,300——
2019-08-14$41.34$60.76296,000——
2019-08-13$41.69$61.28397,900——
2019-08-12$41.49$60.98639,200——
2019-08-09$39.96$58.73349,300——
2019-08-08$39.50$58.06395,000——
2019-08-07$38.82$57.06399,500——
2019-08-06$38.46$56.53407,300——
2019-08-05$38.59$56.72651,900——
2019-08-02$39.91$58.66470,700——
2019-08-01$39.81$58.51361,400——
2019-07-31$39.77$58.45590,400——
2019-07-30$40.21$59.10419,900——
2019-07-29$39.15$57.54513,400——
2019-07-26$39.06$57.41383,600——
2019-07-25$38.85$57.10681,400——
2019-07-24$39.25$57.691,088,000——
2019-07-23$39.49$58.041,182,400——
2019-07-22$39.04$57.382,085,500——
2019-07-19$39.38$57.88842,900——
2019-07-18$39.10$57.47686,000——
2019-07-17$39.34$57.82387,700——
2019-07-16$40.00$58.79458,300——
2019-07-15$39.81$58.51318,400——
2019-07-12$39.53$58.10243,600——
2019-07-11$39.40$57.91476,200——
2019-07-10$39.87$58.60478,600——
2019-07-09$40.74$59.88350,800——
2019-07-08$41.95$61.66308,900——
2019-07-05$42.85$62.98251,700——
2019-07-03$42.95$63.13113,000——
2019-07-02$42.19$62.01203,500——
2019-07-01$41.84$61.50249,000——
2019-06-28$41.72$61.321,054,400——
2019-06-27$41.66$61.23297,000——
2019-06-26$40.65$59.75192,400——
2019-06-25$40.51$59.54340,800——
2019-06-24$40.29$59.22245,800——
2019-06-21$40.33$59.28293,300——
2019-06-20$40.79$59.95181,600——
2019-06-19$41.05$60.34187,300——
2019-06-18$40.80$59.97306,400——
2019-06-17$40.91$60.13218,100——
2019-06-14$40.75$59.89221,100——
2019-06-13$40.97$60.22197,100——
2019-06-12$40.71$59.84274,400——
2019-06-11$41.17$60.51426,100——
2019-06-10$40.07$58.89348,700——
2019-06-07$39.57$58.16205,300——
2019-06-06$39.18$57.59256,000——
2019-06-05$38.60$56.73371,600——
2019-06-04$38.53$56.63704,100——
2019-06-03$37.40$54.97422,600——
2019-05-31$37.02$54.41451,500——
2019-05-30$37.45$55.04315,500——
2019-05-29$37.95$55.78608,800——
2019-05-28$39.57$58.16480,500——
2019-05-24$39.59$58.19306,700——
2019-05-23$39.20$57.62506,700——
2019-05-22$40.11$58.95388,700——
2019-05-21$41.74$61.35441,900——
2019-05-20$42.55$62.54212,400——
2019-05-17$42.79$62.89149,600——
2019-05-16$43.25$63.57149,100——
2019-05-15$42.81$62.92142,500——
2019-05-14$42.63$62.66254,900——
2019-05-13$43.61$64.10301,900——
2019-05-10$43.05$63.27330,300——
2019-05-09$42.44$62.38231,300——
2019-05-08$42.66$62.70203,600——
2019-05-07$42.53$62.51349,100——
2019-05-06$42.84$62.97259,600——
2019-05-03$42.42$62.35205,400——
2019-05-02$41.67$61.25209,600——
2019-05-01$41.30$60.70404,200——
2019-04-30$41.11$60.42186,800——
2019-04-29$41.71$60.91168,700——
2019-04-26$41.41$60.47122,300——
2019-04-25$41.00$59.87170,700——
2019-04-24$41.64$60.80266,100——
2019-04-23$40.87$59.68319,000——
2019-04-22$40.58$59.26200,900——
2019-04-18$41.09$60.00231,700——
2019-04-17$41.63$60.79425,900——
2019-04-16$41.81$61.05307,900——
2019-04-15$41.84$61.10410,300——
2019-04-12$41.60$60.74312,800——
2019-04-11$42.35$61.84348,600——
2019-04-10$43.17$63.04310,000——
2019-04-09$42.37$61.87304,300——
2019-04-08$42.52$62.09221,600——
2019-04-05$42.04$61.39287,600——
2019-04-04$41.92$61.21291,300——
2019-04-03$41.75$60.96496,800——
2019-04-02$42.00$61.33866,100——
2019-04-01$43.27$63.18846,900——
2019-03-29$44.63$65.17516,700——
2019-03-28$45.13$65.90243,300——
2019-03-27$44.48$64.95325,800——
2019-03-26$44.23$64.59181,900——
2019-03-25$43.99$64.23145,200——
2019-03-22$43.82$63.99155,000——
2019-03-21$44.38$64.80153,900——
2019-03-20$43.73$63.86288,000——
2019-03-19$44.14$64.45208,500——
2019-03-18$44.46$64.92207,800——
2019-03-15$44.32$64.72368,300——
2019-03-14$44.14$64.45122,100——
2019-03-13$44.35$64.76167,300——
2019-03-12$43.83$64.00247,000——
2019-03-11$44.33$64.73306,100——
2019-03-08$43.66$63.75164,900——
2019-03-07$44.01$64.26197,400——
2019-03-06$43.97$64.21264,700——
2019-03-05$44.01$64.26214,000——
2019-03-04$43.99$64.23289,500——
2019-03-01$44.29$64.67177,100——
2019-02-28$44.10$64.40198,100——
2019-02-27$43.96$64.19158,300——
2019-02-26$43.51$63.53383,200——
2019-02-25$44.02$64.28464,200——
2019-02-22$44.63$65.17196,900——
2019-02-21$44.94$65.62234,800——
2019-02-20$44.48$64.95203,200——
2019-02-19$44.09$64.38231,400——
2019-02-15$43.98$64.22553,300——
2019-02-14$43.51$63.53494,900——
2019-02-13$44.11$64.41275,100——
2019-02-12$44.50$64.98281,800——
2019-02-11$43.61$63.68200,100——
2019-02-08$43.42$63.40162,300——
2019-02-07$43.91$64.12288,200——
2019-02-06$44.14$64.45332,000——
2019-02-05$44.02$64.28450,900——
2019-02-04$43.19$63.07194,100——
2019-02-01$42.71$62.37224,200——
2019-01-31$42.18$61.59323,400——
2019-01-30$42.41$61.93240,400——
2019-01-29$41.99$61.31260,700——
2019-01-28$42.00$61.11213,500——
2019-01-25$41.74$60.73213,400——
2019-01-24$42.40$61.69169,200——
2019-01-23$43.29$62.99180,600——
2019-01-22$43.30$63.00391,300——
2019-01-18$43.23$62.90328,300——
2019-01-17$43.88$63.85340,000——
2019-01-16$43.68$63.56377,400——
2019-01-15$42.68$62.10258,400——
2019-01-14$41.90$60.97179,100——
2019-01-11$42.30$61.55379,700——
2019-01-10$41.94$61.02291,700——
2019-01-09$41.86$60.91349,900——
2019-01-08$41.83$60.86385,800——
2019-01-07$41.59$60.51663,500——
2019-01-04$43.58$63.41713,300——
2019-01-03$42.13$61.30355,900——
2019-01-02$42.42$61.72334,100——