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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.97$79.971,658,100——
2021-12-30$78.70$78.701,552,800——
2021-12-29$78.30$78.304,143,900——
2021-12-28$68.41$68.41535,400——
2021-12-27$70.00$70.00525,500——
2021-12-23$66.23$66.23431,800——
2021-12-22$65.42$65.42410,000——
2021-12-21$64.57$64.57683,900——
2021-12-20$60.85$60.85762,500——
2021-12-17$62.03$62.03867,100——
2021-12-16$61.38$61.38786,300——
2021-12-15$67.58$67.58739,600——
2021-12-14$64.32$64.32572,000——
2021-12-13$66.96$66.96429,500——
2021-12-10$68.19$68.19314,900——
2021-12-09$67.49$67.49355,800——
2021-12-08$69.89$69.89406,200——
2021-12-07$70.25$70.25584,400——
2021-12-06$65.86$65.86488,500——
2021-12-03$65.46$65.46574,500——
2021-12-02$68.16$68.16662,300——
2021-12-01$65.01$65.01406,300——
2021-11-30$66.96$66.96740,500——
2021-11-29$69.15$69.15437,000——
2021-11-26$68.04$68.04346,000——
2021-11-24$69.74$69.74385,100——
2021-11-23$70.42$70.42438,100——
2021-11-22$71.51$71.51372,800——
2021-11-19$71.66$71.66382,900——
2021-11-18$72.92$72.92311,100——
2021-11-17$73.76$73.76351,100——
2021-11-16$72.89$72.89554,600——
2021-11-15$71.28$71.28700,300——
2021-11-12$74.90$74.90397,800——
2021-11-11$73.46$73.46523,800——
2021-11-10$73.08$73.08531,300——
2021-11-09$76.25$76.25911,100——
2021-11-08$73.05$73.05600,200——
2021-11-05$71.18$71.18798,100——
2021-11-04$71.11$71.11521,700——
2021-11-03$72.45$72.45826,600——
2021-11-02$69.36$69.361,404,900——
2021-11-01$65.62$65.62786,700——
2021-10-29$62.59$62.59585,400——
2021-10-28$60.78$60.78582,400——
2021-10-27$58.76$58.76968,500——
2021-10-26$58.07$58.071,158,300——
2021-10-25$53.50$53.50788,400——
2021-10-22$53.83$53.83656,100——
2021-10-21$56.29$56.29533,600——
2021-10-20$55.56$55.56533,700——
2021-10-19$57.46$57.46333,400——
2021-10-18$57.73$57.73370,900——
2021-10-15$57.37$57.37591,900——
2021-10-14$59.04$59.04316,400——
2021-10-13$57.77$57.77381,200——
2021-10-12$56.71$56.71343,000——
2021-10-11$55.61$55.61334,800——
2021-10-08$55.99$55.99345,900——
2021-10-07$56.16$56.16650,800——
2021-10-06$55.35$55.35711,600——
2021-10-05$53.72$53.72631,500——
2021-10-04$52.27$52.27463,400——
2021-10-01$50.31$50.31658,600——
2021-09-30$49.43$49.43607,200——
2021-09-29$48.20$48.20456,900——
2021-09-28$47.36$47.36786,700——
2021-09-27$52.04$52.04333,800——
2021-09-24$52.00$52.00425,800——
2021-09-23$52.99$52.99729,000——
2021-09-22$51.31$51.31729,000——
2021-09-21$47.60$47.60356,000——
2021-09-20$47.40$47.40468,700——
2021-09-17$48.25$48.251,425,700——
2021-09-16$48.65$48.65443,800——
2021-09-15$48.16$48.16446,300——
2021-09-14$46.10$46.10384,600——
2021-09-13$46.46$46.46373,400——
2021-09-10$45.60$45.60360,100——
2021-09-09$46.24$46.24317,000——
2021-09-08$45.58$45.58632,500——
2021-09-07$45.36$45.36357,800——
2021-09-03$46.35$46.35224,800——
2021-09-02$46.41$46.41294,100——
2021-09-01$45.14$45.14329,600——
2021-08-31$46.60$46.60248,300——
2021-08-30$47.09$47.09310,200——
2021-08-27$48.13$48.13511,700——
2021-08-26$47.58$47.58293,200——
2021-08-25$47.08$47.08505,600——
2021-08-24$46.84$46.84302,300——
2021-08-23$44.86$44.86525,000——
2021-08-20$42.96$42.96501,400——
2021-08-19$42.95$42.95533,700——
2021-08-18$43.16$43.16241,000——
2021-08-17$43.50$43.50349,300——
2021-08-16$44.10$44.10233,900——
2021-08-13$45.06$45.06322,700——
2021-08-12$45.34$45.34376,200——
2021-08-11$45.03$45.03294,300——
2021-08-10$45.02$45.02380,500——
2021-08-09$46.20$46.20380,300——
2021-08-06$45.70$45.70440,100——
2021-08-05$44.81$44.81262,400——
2021-08-04$44.86$44.86307,900——
2021-08-03$46.03$46.03389,100——
2021-08-02$45.46$45.46627,800——
2021-07-30$46.78$46.78435,700——
2021-07-29$47.38$47.38451,200——
2021-07-28$46.49$46.49744,800——
2021-07-27$44.26$44.26817,100——
2021-07-26$47.83$47.83804,700——
2021-07-23$48.70$48.70639,400——
2021-07-22$46.89$46.89652,900——
2021-07-21$47.99$47.99650,900——
2021-07-20$44.15$44.15454,400——
2021-07-19$42.28$42.28373,500——
2021-07-16$42.07$42.07288,500——
2021-07-15$42.33$42.33440,100——
2021-07-14$42.99$42.99402,400——
2021-07-13$42.90$42.90223,200——
2021-07-12$42.84$42.84350,000——
2021-07-09$43.09$43.09379,300——
2021-07-08$42.27$42.27665,500——
2021-07-07$44.28$44.282,066,200——
2021-07-06$47.64$47.641,041,300——
2021-07-02$46.57$46.57290,100——
2021-07-01$46.84$46.84176,200——
2021-06-30$47.50$47.50316,400——
2021-06-29$47.98$47.98350,900——
2021-06-28$48.98$48.98402,800——
2021-06-25$48.01$48.011,028,200——
2021-06-24$47.16$47.16326,900——
2021-06-23$46.93$46.93387,200——
2021-06-22$46.32$46.32389,200——
2021-06-21$44.15$44.15423,400——
2021-06-18$42.61$42.611,180,300——
2021-06-17$44.81$44.81412,400——
2021-06-16$46.02$46.02334,800——
2021-06-15$45.53$45.53376,700——
2021-06-14$45.34$45.34420,000——
2021-06-11$46.84$46.84339,900——
2021-06-10$45.91$45.91243,500——
2021-06-09$46.09$46.09379,600——
2021-06-08$46.65$46.65488,700——
2021-06-07$47.20$47.20309,400——
2021-06-04$46.25$46.25327,600——
2021-06-03$45.46$45.46312,000——
2021-06-02$46.27$46.27368,700——
2021-06-01$46.69$46.69655,500——
2021-05-28$44.31$44.31296,100——
2021-05-27$44.92$44.92399,100——
2021-05-26$43.92$43.92304,200——
2021-05-25$43.37$43.37315,400——
2021-05-24$43.53$43.53318,900——
2021-05-21$43.47$43.47448,400——
2021-05-20$43.72$43.72440,600——
2021-05-19$41.82$41.82297,300——
2021-05-18$40.73$40.73390,800——
2021-05-17$41.23$41.23325,700——
2021-05-14$41.44$41.44365,600——
2021-05-13$38.96$38.96543,200——
2021-05-12$39.08$39.08833,800——
2021-05-11$43.37$43.37703,200——
2021-05-10$43.28$43.28799,100——
2021-05-07$48.00$48.001,338,700——
2021-05-06$46.33$46.33684,000——
2021-05-05$45.68$45.68798,400——
2021-05-04$43.43$43.43614,200——
2021-05-03$43.04$43.04444,400——
2021-04-30$42.29$42.29679,300——
2021-04-29$42.99$42.99766,200——
2021-04-28$42.85$42.851,165,900——
2021-04-27$45.03$45.03611,000——
2021-04-26$46.02$46.02545,000——
2021-04-23$44.87$44.87592,000——
2021-04-22$43.52$43.52646,300——
2021-04-21$42.94$42.94476,500——
2021-04-20$40.84$40.841,153,800——
2021-04-19$41.94$41.94657,000——
2021-04-16$44.84$44.84756,800——
2021-04-15$44.69$44.69649,100——
2021-04-14$43.79$43.79729,700——
2021-04-13$43.79$43.79704,000——
2021-04-12$42.40$42.40766,100——
2021-04-09$41.45$41.45761,600——
2021-04-08$40.47$40.47802,900——
2021-04-07$39.12$39.12977,100——
2021-04-06$37.15$37.15452,400——
2021-04-05$36.70$36.70665,100——
2021-04-01$36.92$36.921,216,200——
2021-03-31$34.66$34.661,183,400——
2021-03-30$33.32$33.321,066,900——
2021-03-29$32.48$32.482,097,400——
2021-03-26$38.46$38.461,113,500——
2021-03-25$39.07$39.071,029,100——
2021-03-24$37.89$37.891,478,000——
2021-03-23$40.90$40.901,137,800——
2021-03-22$46.33$46.33561,400——
2021-03-19$45.93$45.931,201,400——
2021-03-18$46.79$46.79591,300——
2021-03-17$48.25$48.25499,500——
2021-03-16$47.77$47.77790,500——
2021-03-15$47.02$47.02627,900——
2021-03-12$46.38$46.38638,200——
2021-03-11$45.79$45.79675,900——
2021-03-10$44.23$44.23817,400——
2021-03-09$44.12$44.121,376,700——
2021-03-08$39.13$39.131,073,900——
2021-03-05$38.93$38.931,764,500——
2021-03-04$39.87$39.871,716,300——
2021-03-03$42.39$42.39972,600——
2021-03-02$42.23$42.23944,100——
2021-03-01$43.15$43.151,318,300——
2021-02-26$39.51$39.511,272,100——
2021-02-25$37.55$37.55948,400——
2021-02-24$38.11$38.111,065,200——
2021-02-23$36.13$36.13929,300——
2021-02-22$36.36$36.36754,500——
2021-02-19$36.30$36.30684,300——
2021-02-18$34.45$34.45432,900——
2021-02-17$35.05$35.05690,900——
2021-02-16$36.79$36.79616,800——
2021-02-12$36.80$36.80632,700——
2021-02-11$36.74$36.741,328,800——
2021-02-10$34.84$34.84961,700——
2021-02-09$35.87$35.87735,800——
2021-02-08$35.01$35.011,281,000——
2021-02-05$32.65$32.65653,800——
2021-02-04$32.01$32.01677,400——
2021-02-03$32.14$32.14730,200——
2021-02-02$32.84$32.84908,300——
2021-02-01$31.79$31.791,058,500——
2021-01-29$30.20$30.202,362,500——
2021-01-28$32.54$32.542,582,000——
2021-01-27$34.40$34.401,259,900——
2021-01-26$35.99$35.99929,400——
2021-01-25$35.59$35.59788,700——
2021-01-22$34.72$34.72539,500——
2021-01-21$34.68$34.68766,100——
2021-01-20$34.87$34.87661,100——
2021-01-19$35.08$35.08799,800——
2021-01-15$32.77$32.77582,000——
2021-01-14$32.78$32.78887,600——
2021-01-13$32.03$32.03729,000——
2021-01-12$33.19$33.19539,400——
2021-01-11$32.09$32.09638,900——
2021-01-08$31.84$31.84746,600——
2021-01-07$31.16$31.16518,800——
2021-01-06$30.40$30.40536,600——
2021-01-05$29.74$29.74881,000——
2021-01-04$29.19$29.19673,000——