NYSE:CALX | Historical Stock Price | CALIX, 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
2010-03-24 to 2026-09-04
Data captured

Stock Price Chart

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

$4.12$7.41$13.32$23.95$43.04$77.372010-03-242026-08-27

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$29.76$29.76631,000——
2020-12-30$30.05$30.05352,000——
2020-12-29$29.89$29.89872,300——
2020-12-28$31.30$31.30789,600——
2020-12-24$31.91$31.91241,900——
2020-12-23$32.09$32.09680,100——
2020-12-22$32.85$32.85993,000——
2020-12-21$31.55$31.55778,000——
2020-12-18$31.44$31.441,248,600——
2020-12-17$30.30$30.30730,100——
2020-12-16$29.48$29.48681,400——
2020-12-15$29.68$29.681,316,300——
2020-12-14$29.06$29.064,020,400——
2020-12-11$24.80$24.80439,300——
2020-12-10$24.89$24.89748,800——
2020-12-09$23.83$23.831,122,800——
2020-12-08$24.71$24.71700,300——
2020-12-07$25.30$25.301,411,800——
2020-12-04$23.81$23.81832,000——
2020-12-03$23.38$23.381,185,700——
2020-12-02$22.70$22.70710,500——
2020-12-01$23.03$23.03908,700——
2020-11-30$23.68$23.68985,600——
2020-11-27$23.95$23.95397,200——
2020-11-25$23.08$23.08516,300——
2020-11-24$23.53$23.53865,500——
2020-11-23$23.40$23.40827,300——
2020-11-20$23.90$23.90445,600——
2020-11-19$24.05$24.05435,300——
2020-11-18$24.24$24.24514,800——
2020-11-17$25.12$25.12640,600——
2020-11-16$25.52$25.52579,900——
2020-11-13$24.69$24.69757,100——
2020-11-12$24.07$24.07720,800——
2020-11-11$23.24$23.24658,300——
2020-11-10$22.29$22.292,068,500——
2020-11-09$24.39$24.391,049,400——
2020-11-06$26.51$26.51631,800——
2020-11-05$26.69$26.692,433,400——
2020-11-04$24.36$24.36547,200——
2020-11-03$24.23$24.23572,200——
2020-11-02$23.78$23.78605,700——
2020-10-30$23.41$23.41589,000——
2020-10-29$24.20$24.20683,000——
2020-10-28$24.06$24.06662,400——
2020-10-27$24.84$24.84538,900——
2020-10-26$25.34$25.341,196,100——
2020-10-23$26.05$26.05935,900——
2020-10-22$25.70$25.701,965,900——
2020-10-21$25.45$25.455,612,500——
2020-10-20$21.12$21.121,307,300——
2020-10-19$21.74$21.741,683,600——
2020-10-16$20.60$20.60672,800——
2020-10-15$20.85$20.85599,700——
2020-10-14$20.69$20.69821,200——
2020-10-13$19.50$19.50392,500——
2020-10-12$19.95$19.95491,400——
2020-10-09$20.36$20.36477,500——
2020-10-08$19.79$19.79324,700——
2020-10-07$19.91$19.91694,300——
2020-10-06$19.07$19.071,070,000——
2020-10-05$19.68$19.68787,300——
2020-10-02$19.11$19.111,193,300——
2020-10-01$18.18$18.18860,400——
2020-09-30$17.78$17.78516,200——
2020-09-29$18.27$18.27412,700——
2020-09-28$18.03$18.03444,700——
2020-09-25$17.42$17.42744,400——
2020-09-24$17.54$17.54488,000——
2020-09-23$17.77$17.77525,300——
2020-09-22$18.94$18.94410,800——
2020-09-21$18.73$18.73466,800——
2020-09-18$19.15$19.15935,200——
2020-09-17$18.70$18.70514,400——
2020-09-16$18.89$18.89730,000——
2020-09-15$18.99$18.99701,400——
2020-09-14$18.57$18.57541,500——
2020-09-11$18.49$18.49464,200——
2020-09-10$18.68$18.68511,100——
2020-09-09$18.98$18.98784,800——
2020-09-08$18.13$18.13795,900——
2020-09-04$19.13$19.13980,500——
2020-09-03$19.22$19.221,504,000——
2020-09-02$21.64$21.641,014,200——
2020-09-01$21.84$21.841,956,300——
2020-08-31$19.45$19.453,326,000——
2020-08-28$21.92$21.922,136,100——
2020-08-27$20.42$20.42719,700——
2020-08-26$20.37$20.37752,000——
2020-08-25$20.56$20.56952,000——
2020-08-24$20.03$20.03647,600——
2020-08-21$19.75$19.75787,700——
2020-08-20$20.46$20.46442,000——
2020-08-19$20.62$20.62613,700——
2020-08-18$21.14$21.14709,300——
2020-08-17$21.33$21.33641,000——
2020-08-14$20.99$20.99342,300——
2020-08-13$21.52$21.52759,900——
2020-08-12$20.83$20.83737,100——
2020-08-11$20.57$20.57713,100——
2020-08-10$20.96$20.961,201,600——
2020-08-07$22.40$22.40968,000——
2020-08-06$22.39$22.391,029,300——
2020-08-05$21.89$21.89872,100——
2020-08-04$21.38$21.381,151,300——
2020-08-03$21.66$21.662,174,500——
2020-07-31$20.51$20.511,038,600——
2020-07-30$21.25$21.252,805,100——
2020-07-29$20.10$20.101,148,300——
2020-07-28$19.14$19.141,075,000——
2020-07-27$20.26$20.262,058,400——
2020-07-24$20.26$20.261,198,200——
2020-07-23$20.67$20.673,024,600——
2020-07-22$20.10$20.104,713,700——
2020-07-21$17.16$17.161,240,400——
2020-07-20$16.60$16.601,117,600——
2020-07-17$15.72$15.721,615,800——
2020-07-16$14.95$14.95744,300——
2020-07-15$14.97$14.97449,300——
2020-07-14$15.04$15.04582,800——
2020-07-13$14.47$14.47859,500——
2020-07-10$14.55$14.55302,000——
2020-07-09$14.35$14.35348,400——
2020-07-08$14.14$14.14402,900——
2020-07-07$14.10$14.10836,700——
2020-07-06$15.33$15.33791,600——
2020-07-02$14.46$14.46593,900——
2020-07-01$14.52$14.52396,800——
2020-06-30$14.90$14.90613,400——
2020-06-29$14.77$14.771,016,800——
2020-06-26$13.74$13.741,200,600——
2020-06-25$13.72$13.72260,300——
2020-06-24$13.75$13.75423,700——
2020-06-23$14.06$14.06445,900——
2020-06-22$13.96$13.96524,500——
2020-06-19$13.98$13.98847,800——
2020-06-18$13.93$13.93598,500——
2020-06-17$13.64$13.64343,300——
2020-06-16$13.75$13.75610,900——
2020-06-15$13.41$13.41513,700——
2020-06-12$12.88$12.88497,800——
2020-06-11$12.61$12.61546,000——
2020-06-10$13.99$13.99510,700——
2020-06-09$14.14$14.14632,000——
2020-06-08$14.30$14.30462,500——
2020-06-05$14.09$14.09551,800——
2020-06-04$14.21$14.21464,100——
2020-06-03$14.43$14.43876,300——
2020-06-02$14.20$14.20838,700——
2020-06-01$14.16$14.16668,500——
2020-05-29$14.10$14.101,466,500——
2020-05-28$14.25$14.251,801,100——
2020-05-27$13.47$13.47718,000——
2020-05-26$12.77$12.77425,700——
2020-05-22$12.63$12.63431,200——
2020-05-21$12.33$12.33407,400——
2020-05-20$12.40$12.40396,200——
2020-05-19$11.96$11.96568,300——
2020-05-18$11.88$11.88517,300——
2020-05-15$10.97$10.97321,000——
2020-05-14$11.08$11.08330,300——
2020-05-13$11.22$11.22434,900——
2020-05-12$11.76$11.76678,700——
2020-05-11$12.01$12.01367,500——
2020-05-08$12.57$12.57486,000——
2020-05-07$12.56$12.56676,400——
2020-05-06$11.82$11.821,085,200——
2020-05-05$12.01$12.011,115,200——
2020-05-04$11.28$11.28687,000——
2020-05-01$11.96$11.961,035,900——
2020-04-30$11.50$11.501,017,600——
2020-04-29$11.50$11.501,747,600——
2020-04-28$9.99$9.99557,200——
2020-04-27$9.92$9.92739,300——
2020-04-24$9.84$9.842,221,900——
2020-04-23$7.65$7.65345,900——
2020-04-22$7.43$7.43207,600——
2020-04-21$7.36$7.36192,300——
2020-04-20$7.97$7.97148,200——
2020-04-17$7.71$7.71233,300——
2020-04-16$7.13$7.13199,700——
2020-04-15$7.34$7.34242,800——
2020-04-14$7.46$7.46249,200——
2020-04-13$7.31$7.31293,300——
2020-04-09$7.44$7.44307,400——
2020-04-08$7.58$7.58297,200——
2020-04-07$7.69$7.69358,300——
2020-04-06$7.89$7.89385,600——
2020-04-03$7.06$7.06243,200——
2020-04-02$7.14$7.14288,100——
2020-04-01$6.75$6.75227,000——
2020-03-31$7.08$7.08334,000——
2020-03-30$7.17$7.17192,000——
2020-03-27$6.67$6.67245,100——
2020-03-26$7.29$7.29392,800——
2020-03-25$6.42$6.42269,200——
2020-03-24$6.16$6.16403,700——
2020-03-23$5.88$5.88401,400——
2020-03-20$6.10$6.10437,400——
2020-03-19$6.50$6.50473,100——
2020-03-18$5.91$5.91551,100——
2020-03-17$6.27$6.27492,800——
2020-03-16$6.21$6.21251,200——
2020-03-13$6.96$6.96400,800——
2020-03-12$6.66$6.66452,800——
2020-03-11$7.53$7.53355,400——
2020-03-10$7.78$7.78436,900——
2020-03-09$7.93$7.93269,800——
2020-03-06$8.81$8.81319,800——
2020-03-05$8.85$8.85574,500——
2020-03-04$8.94$8.94237,600——
2020-03-03$8.96$8.96344,600——
2020-03-02$8.98$8.98360,800——
2020-02-28$9.00$9.00450,500——
2020-02-27$8.90$8.901,023,300——
2020-02-26$9.55$9.55269,500——
2020-02-25$9.43$9.43335,800——
2020-02-24$10.07$10.07248,500——
2020-02-21$10.39$10.39379,500——
2020-02-20$10.51$10.51491,200——
2020-02-19$10.29$10.29304,900——
2020-02-18$10.18$10.18344,100——
2020-02-14$10.22$10.22568,200——
2020-02-13$10.05$10.05587,700——
2020-02-12$9.99$9.99718,200——
2020-02-11$9.80$9.801,027,300——
2020-02-10$9.27$9.27143,900——
2020-02-07$9.24$9.24158,700——
2020-02-06$9.21$9.21163,100——
2020-02-05$9.38$9.38234,300——
2020-02-04$9.25$9.25572,100——
2020-02-03$9.13$9.13282,300——
2020-01-31$9.16$9.16393,100——
2020-01-30$9.29$9.29478,300——
2020-01-29$9.05$9.05699,500——
2020-01-28$8.74$8.74290,900——
2020-01-27$8.83$8.83231,300——
2020-01-24$8.74$8.74243,400——
2020-01-23$8.77$8.77219,200——
2020-01-22$8.79$8.79196,300——
2020-01-21$8.67$8.67236,600——
2020-01-17$8.58$8.58184,400——
2020-01-16$8.67$8.67264,400——
2020-01-15$8.39$8.39158,800——
2020-01-14$8.23$8.23114,100——
2020-01-13$8.35$8.35133,900——
2020-01-10$8.27$8.27179,100——
2020-01-09$8.28$8.28156,700——
2020-01-08$8.16$8.16144,300——
2020-01-07$8.06$8.06131,100——
2020-01-06$8.11$8.11177,400——
2020-01-03$7.93$7.93109,700——
2020-01-02$7.99$7.99124,500——