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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.54$55.18596,600——
2020-12-30$37.46$55.06465,000——
2020-12-29$37.69$55.40302,900——
2020-12-28$37.58$55.24368,300——
2020-12-24$37.36$54.91137,200——
2020-12-23$37.78$55.53253,800——
2020-12-22$37.14$54.59390,700——
2020-12-21$36.84$54.15514,100——
2020-12-18$36.56$53.741,933,600——
2020-12-17$37.79$55.54290,100——
2020-12-16$37.58$55.24336,200——
2020-12-15$37.45$55.04213,000——
2020-12-14$37.18$54.65296,900——
2020-12-11$37.55$55.19282,200——
2020-12-10$38.13$56.04276,500——
2020-12-09$38.15$56.07350,800——
2020-12-08$38.18$56.12378,300——
2020-12-07$37.89$55.69379,200——
2020-12-04$39.15$57.54265,600——
2020-12-03$38.86$57.12173,900——
2020-12-02$38.99$57.31174,300——
2020-12-01$39.59$58.19297,600——
2020-11-30$39.13$57.51555,700——
2020-11-27$39.25$57.69143,500——
2020-11-25$39.04$57.38298,400——
2020-11-24$39.36$57.85432,200——
2020-11-23$38.95$57.25314,900——
2020-11-20$39.16$57.56337,700——
2020-11-19$39.20$57.62341,700——
2020-11-18$38.92$57.20395,400——
2020-11-17$39.81$58.51354,700——
2020-11-16$40.71$59.84248,000——
2020-11-13$40.20$59.09260,100——
2020-11-12$39.90$58.65244,100——
2020-11-11$40.07$58.89262,000——
2020-11-10$39.58$58.17443,800——
2020-11-09$38.74$56.94423,000——
2020-11-06$39.21$57.63217,100——
2020-11-05$39.05$57.40255,100——
2020-11-04$38.18$56.12254,900——
2020-11-03$38.01$55.87267,200——
2020-11-02$38.08$55.97328,000——
2020-10-30$38.35$56.37238,500——
2020-10-29$39.29$57.75246,600——
2020-10-28$38.90$57.18241,000——
2020-10-27$38.87$57.13143,100——
2020-10-26$38.97$57.28239,300——
2020-10-23$39.75$58.42220,100——
2020-10-22$39.14$57.53263,500——
2020-10-21$38.33$56.34234,900——
2020-10-20$38.14$56.06226,000——
2020-10-19$38.17$56.10248,100——
2020-10-16$38.45$56.51362,700——
2020-10-15$38.17$56.10220,200——
2020-10-14$37.63$55.31215,700——
2020-10-13$37.78$55.53225,800——
2020-10-12$37.78$55.53183,300——
2020-10-09$38.01$55.87163,600——
2020-10-08$38.30$56.29216,800——
2020-10-07$38.44$56.50287,600——
2020-10-06$38.35$56.37374,200——
2020-10-05$38.05$55.93271,500——
2020-10-02$38.41$56.46321,400——
2020-10-01$38.40$56.44446,800——
2020-09-30$38.37$56.40521,400——
2020-09-29$38.57$56.69528,600——
2020-09-28$39.23$57.66711,500——
2020-09-25$38.94$57.23664,100——
2020-09-24$38.86$57.12613,300——
2020-09-23$38.66$56.82602,200——
2020-09-22$38.67$56.84603,400——
2020-09-21$38.14$56.06579,400——
2020-09-18$39.03$57.37880,100——
2020-09-17$39.35$57.84603,700——
2020-09-16$40.25$59.16847,500——
2020-09-15$39.01$57.34397,000——
2020-09-14$39.14$57.53425,400——
2020-09-11$38.88$57.15491,500——
2020-09-10$38.23$56.19237,700——
2020-09-09$38.63$56.78307,400——
2020-09-08$38.75$56.95389,100——
2020-09-04$38.78$57.00321,400——
2020-09-03$39.30$57.76422,800——
2020-09-02$39.44$57.97344,500——
2020-09-01$38.74$56.94528,200——
2020-08-31$38.59$56.72890,000——
2020-08-28$41.12$60.44565,600——
2020-08-27$42.21$62.04605,600——
2020-08-26$41.86$61.53398,100——
2020-08-25$41.87$61.54618,700——
2020-08-24$41.59$61.13707,300——
2020-08-21$42.22$62.052,260,900——
2020-08-20$41.98$61.705,180,500——
2020-08-19$41.26$60.641,081,300——
2020-08-18$41.24$60.611,150,200——
2020-08-17$46.05$67.68149,100——
2020-08-14$46.45$68.27179,600——
2020-08-13$46.10$67.76176,900——
2020-08-12$46.10$67.76158,800——
2020-08-11$45.87$67.42370,000——
2020-08-10$45.68$67.14209,800——
2020-08-07$45.44$66.79247,200——
2020-08-06$43.87$64.48151,400——
2020-08-05$43.99$64.66370,000——
2020-08-04$44.89$65.98325,000——
2020-08-03$44.51$65.42204,100——
2020-07-31$43.95$64.60442,200——
2020-07-30$44.16$64.91246,000——
2020-07-29$44.47$65.36236,800——
2020-07-28$44.70$65.70313,100——
2020-07-27$44.89$65.98413,700——
2020-07-24$44.05$64.74458,200——
2020-07-23$43.93$64.57348,300——
2020-07-22$43.93$64.57692,200——
2020-07-21$44.00$64.67497,000——
2020-07-20$43.87$64.48474,000——
2020-07-17$44.22$64.99327,800——
2020-07-16$44.47$65.36238,500——
2020-07-15$44.88$65.96358,700——
2020-07-14$45.02$66.17344,400——
2020-07-13$44.87$65.95544,000——
2020-07-10$45.18$66.41224,800——
2020-07-09$43.74$64.29236,300——
2020-07-08$44.51$65.42201,800——
2020-07-07$45.29$66.57218,600——
2020-07-06$45.09$66.27175,800——
2020-07-02$44.51$65.42183,300——
2020-07-01$43.94$64.58329,700——
2020-06-30$44.48$65.38434,000——
2020-06-29$43.98$64.64428,000——
2020-06-26$43.30$63.64987,200——
2020-06-25$43.71$64.24594,700——
2020-06-24$42.06$61.82643,200——
2020-06-23$41.93$61.63340,700——
2020-06-22$41.65$61.22266,700——
2020-06-19$41.24$60.61582,700——
2020-06-18$41.84$61.50220,700——
2020-06-17$41.84$61.50265,900——
2020-06-16$42.74$62.82189,300——
2020-06-15$42.58$62.58371,600——
2020-06-12$41.95$61.66283,300——
2020-06-11$41.96$61.67345,600——
2020-06-10$42.65$62.69516,200——
2020-06-09$45.30$66.58251,200——
2020-06-08$45.61$67.04215,400——
2020-06-05$45.24$66.49321,200——
2020-06-04$43.75$64.30279,700——
2020-06-03$42.91$63.07313,900——
2020-06-02$44.22$64.99228,100——
2020-06-01$44.25$65.04265,100——
2020-05-29$44.56$65.49377,800——
2020-05-28$44.76$65.79356,700——
2020-05-27$45.46$66.82312,400——
2020-05-26$44.20$64.97350,900——
2020-05-22$43.77$64.33215,400——
2020-05-21$43.72$64.26244,100——
2020-05-20$43.59$64.07206,400——
2020-05-19$42.55$62.54233,300——
2020-05-18$43.86$64.47274,400——
2020-05-15$43.90$64.52667,000——
2020-05-14$43.16$63.44313,300——
2020-05-13$42.70$62.76227,200——
2020-05-12$43.25$63.57294,500——
2020-05-11$42.96$63.14351,000——
2020-05-08$44.36$65.20297,800——
2020-05-07$44.04$64.73271,900——
2020-05-06$43.20$63.50235,900——
2020-05-05$43.08$63.32228,900——
2020-05-04$43.47$63.89337,700——
2020-05-01$42.45$62.39364,200——
2020-04-30$41.51$61.01305,100——
2020-04-29$43.04$63.26405,400——
2020-04-28$43.83$64.42354,100——
2020-04-27$43.62$64.11451,900——
2020-04-24$41.67$61.25247,200——
2020-04-23$41.92$61.61338,600——
2020-04-22$40.91$60.13192,000——
2020-04-21$40.61$59.69248,700——
2020-04-20$40.95$60.19239,500——
2020-04-17$41.54$61.06319,200——
2020-04-16$41.17$60.51456,400——
2020-04-15$40.09$58.92573,600——
2020-04-14$39.06$57.41554,400——
2020-04-13$40.29$59.22456,700——
2020-04-09$39.62$58.23507,000——
2020-04-08$39.35$57.84592,600——
2020-04-07$38.36$56.38661,500——
2020-04-06$41.05$60.34474,400——
2020-04-03$40.49$59.51419,800——
2020-04-02$39.48$58.03630,100——
2020-04-01$41.45$60.92587,600——
2020-03-31$43.98$64.64958,100——
2020-03-30$42.44$62.38844,700——
2020-03-27$42.42$62.35922,800——
2020-03-26$40.22$59.121,030,900——
2020-03-25$39.08$57.44760,800——
2020-03-24$39.01$57.34786,400——
2020-03-23$39.00$57.32818,600——
2020-03-20$40.05$58.871,105,200——
2020-03-19$37.72$55.441,315,700——
2020-03-18$37.92$55.731,285,600——
2020-03-17$41.43$60.891,499,800——
2020-03-16$37.39$54.961,217,900——
2020-03-13$35.62$52.35953,600——
2020-03-12$30.95$45.49789,000——
2020-03-11$34.55$50.78443,700——
2020-03-10$36.57$53.75741,800——
2020-03-09$36.43$53.54536,000——
2020-03-06$37.27$54.78284,000——
2020-03-05$37.23$54.72274,700——
2020-03-04$37.27$54.78226,700——
2020-03-03$35.91$52.78381,900——
2020-03-02$36.39$53.49373,400——
2020-02-28$34.89$51.28516,300——
2020-02-27$36.02$52.94426,100——
2020-02-26$36.20$53.21326,300——
2020-02-25$36.12$53.09270,100——
2020-02-24$37.31$54.84250,200——
2020-02-21$37.59$55.25799,500——
2020-02-20$37.78$55.53219,400——
2020-02-19$37.31$54.84184,100——
2020-02-18$37.33$54.87198,900——
2020-02-14$37.62$55.29220,400——
2020-02-13$37.39$54.96162,900——
2020-02-12$36.90$54.24244,500——
2020-02-11$37.28$54.79213,500——
2020-02-10$37.32$54.85215,600——
2020-02-07$36.79$54.07185,400——
2020-02-06$36.74$54.00230,000——
2020-02-05$36.66$53.88449,000——
2020-02-04$35.97$52.87358,300——
2020-02-03$36.05$52.99464,000——
2020-01-31$35.69$52.46354,000——
2020-01-30$36.02$52.94323,800——
2020-01-29$35.98$52.88457,500——
2020-01-28$36.80$54.09381,100——
2020-01-27$37.36$54.91566,000——
2020-01-24$38.10$56.00344,600——
2020-01-23$38.89$57.16367,800——
2020-01-22$39.10$57.47372,400——
2020-01-21$39.21$57.63449,300——
2020-01-17$39.21$57.63399,000——
2020-01-16$39.26$57.70379,200——
2020-01-15$38.38$56.41366,300——
2020-01-14$38.25$56.22361,600——
2020-01-13$38.70$56.88530,400——
2020-01-10$38.26$56.23376,600——
2020-01-09$38.00$55.85562,200——
2020-01-08$38.03$55.901,161,200——
2020-01-07$38.10$56.001,392,100——
2020-01-06$39.11$57.483,683,500——
2020-01-03$42.45$62.39319,300——
2020-01-02$42.02$61.76234,700——