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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.69$43.69339,800——
2023-12-28$43.91$43.91293,100——
2023-12-27$43.35$43.35227,800——
2023-12-26$43.40$43.40208,200——
2023-12-22$42.76$42.76275,700——
2023-12-21$43.01$43.01490,900——
2023-12-20$42.25$42.25726,600——
2023-12-19$42.29$42.29637,100——
2023-12-18$42.74$42.74308,100——
2023-12-15$42.93$42.931,169,400——
2023-12-14$43.39$43.39857,300——
2023-12-13$41.95$41.951,106,000——
2023-12-12$41.27$41.27746,900——
2023-12-11$41.68$41.68409,800——
2023-12-08$41.90$41.90522,700——
2023-12-07$40.73$40.73457,400——
2023-12-06$40.40$40.40729,700——
2023-12-05$39.44$39.44702,300——
2023-12-04$38.83$38.83781,300——
2023-12-01$39.58$39.58631,400——
2023-11-30$38.59$38.59587,100——
2023-11-29$38.68$38.68446,700——
2023-11-28$38.22$38.22413,200——
2023-11-27$37.80$37.80425,800——
2023-11-24$38.08$38.08183,900——
2023-11-22$37.92$37.92497,400——
2023-11-21$37.84$37.84565,300——
2023-11-20$38.67$38.67532,400——
2023-11-17$38.19$38.19738,700——
2023-11-16$36.85$36.851,100,700——
2023-11-15$38.14$38.14902,600——
2023-11-14$37.70$37.70737,200——
2023-11-13$34.83$34.83468,900——
2023-11-10$35.15$35.15938,700——
2023-11-09$34.09$34.091,142,400——
2023-11-08$35.92$35.92769,600——
2023-11-07$35.23$35.23797,500——
2023-11-06$35.59$35.59734,600——
2023-11-03$35.59$35.591,554,100——
2023-11-02$33.59$33.591,036,400——
2023-11-01$34.00$34.00977,300——
2023-10-31$33.12$33.121,111,500——
2023-10-30$32.96$32.96920,500——
2023-10-27$32.71$32.711,220,100——
2023-10-26$33.86$33.861,142,900——
2023-10-25$33.29$33.292,147,100——
2023-10-24$34.80$34.805,420,500——
2023-10-23$42.58$42.58759,800——
2023-10-20$43.26$43.26607,200——
2023-10-19$43.94$43.94725,000——
2023-10-18$43.62$43.62501,900——
2023-10-17$45.45$45.45633,600——
2023-10-16$45.91$45.91467,300——
2023-10-13$43.34$43.34460,400——
2023-10-12$44.30$44.30472,500——
2023-10-11$45.45$45.451,323,700——
2023-10-10$45.44$45.44765,000——
2023-10-09$44.69$44.69530,800——
2023-10-06$43.48$43.48444,200——
2023-10-05$42.49$42.49584,300——
2023-10-04$44.22$44.22387,800——
2023-10-03$44.39$44.39387,000——
2023-10-02$45.66$45.66355,900——
2023-09-29$45.84$45.84406,800——
2023-09-28$45.51$45.51357,700——
2023-09-27$44.49$44.49329,400——
2023-09-26$44.56$44.56397,500——
2023-09-25$45.40$45.40289,900——
2023-09-22$45.34$45.34479,100——
2023-09-21$44.72$44.72444,700——
2023-09-20$45.73$45.73322,600——
2023-09-19$46.12$46.12376,600——
2023-09-18$46.15$46.15481,900——
2023-09-15$46.45$46.45619,200——
2023-09-14$46.74$46.74339,000——
2023-09-13$46.30$46.30431,700——
2023-09-12$45.99$45.99376,700——
2023-09-11$46.35$46.35647,200——
2023-09-08$46.29$46.29442,800——
2023-09-07$46.42$46.42578,200——
2023-09-06$47.95$47.95557,700——
2023-09-05$47.62$47.62721,300——
2023-09-01$46.98$46.98561,100——
2023-08-31$46.51$46.511,047,700——
2023-08-30$45.01$45.01646,100——
2023-08-29$43.63$43.63505,100——
2023-08-28$42.36$42.36508,300——
2023-08-25$42.10$42.10658,800——
2023-08-24$40.57$40.57587,600——
2023-08-23$42.40$42.40707,800——
2023-08-22$40.69$40.69298,800——
2023-08-21$40.13$40.13340,200——
2023-08-18$40.68$40.68589,800——
2023-08-17$40.13$40.13411,900——
2023-08-16$40.98$40.98457,100——
2023-08-15$41.00$41.00436,700——
2023-08-14$41.15$41.15311,700——
2023-08-11$41.05$41.05352,400——
2023-08-10$41.18$41.18408,000——
2023-08-09$41.66$41.66501,100——
2023-08-08$41.80$41.801,086,900——
2023-08-07$41.18$41.181,090,600——
2023-08-04$43.29$43.29741,100——
2023-08-03$42.59$42.59539,400——
2023-08-02$43.04$43.041,063,800——
2023-08-01$44.18$44.181,006,400——
2023-07-31$45.11$45.111,101,700——
2023-07-28$44.16$44.16835,700——
2023-07-27$45.57$45.57977,200——
2023-07-26$46.91$46.91631,400——
2023-07-25$47.59$47.59668,900——
2023-07-24$46.55$46.55816,500——
2023-07-21$46.38$46.381,257,000——
2023-07-20$47.57$47.571,952,500——
2023-07-19$48.99$48.991,065,600——
2023-07-18$49.28$49.28623,200——
2023-07-17$49.31$49.31561,200——
2023-07-14$49.61$49.61488,100——
2023-07-13$50.89$50.89450,800——
2023-07-12$49.77$49.77442,400——
2023-07-11$49.86$49.86393,200——
2023-07-10$49.58$49.58323,700——
2023-07-07$49.17$49.17338,100——
2023-07-06$47.90$47.90296,600——
2023-07-05$49.74$49.74355,000——
2023-07-03$49.58$49.58197,000——
2023-06-30$49.91$49.91513,000——
2023-06-29$50.50$50.50442,400——
2023-06-28$48.92$48.92451,400——
2023-06-27$48.55$48.55424,800——
2023-06-26$47.73$47.73324,900——
2023-06-23$48.58$48.581,315,800——
2023-06-22$48.99$48.99348,100——
2023-06-21$49.47$49.47399,000——
2023-06-20$50.38$50.38404,300——
2023-06-16$50.77$50.77964,900——
2023-06-15$51.92$51.92469,300——
2023-06-14$52.06$52.06309,300——
2023-06-13$52.79$52.79449,300——
2023-06-12$53.23$53.23471,100——
2023-06-09$51.56$51.56500,300——
2023-06-08$51.19$51.19724,500——
2023-06-07$50.76$50.761,228,700——
2023-06-06$50.17$50.17601,900——
2023-06-05$49.30$49.30871,000——
2023-06-02$51.08$51.081,246,000——
2023-06-01$47.03$47.03641,000——
2023-05-31$46.61$46.611,335,400——
2023-05-30$45.68$45.68320,900——
2023-05-26$45.26$45.26373,500——
2023-05-25$44.26$44.26384,700——
2023-05-24$44.69$44.69382,300——
2023-05-23$45.10$45.10361,800——
2023-05-22$46.27$46.27251,700——
2023-05-19$45.96$45.96480,000——
2023-05-18$46.95$46.95554,800——
2023-05-17$45.93$45.93476,900——
2023-05-16$45.05$45.05912,900——
2023-05-15$44.51$44.51797,200——
2023-05-12$43.20$43.20461,800——
2023-05-11$42.79$42.79515,600——
2023-05-10$43.06$43.06326,800——
2023-05-09$42.95$42.95615,500——
2023-05-08$42.62$42.62446,100——
2023-05-05$42.73$42.73870,100——
2023-05-04$43.04$43.04552,500——
2023-05-03$43.15$43.15867,200——
2023-05-02$43.98$43.98646,400——
2023-05-01$45.82$45.82320,200——
2023-04-28$45.70$45.70461,300——
2023-04-27$45.11$45.11601,800——
2023-04-26$44.68$44.681,028,600——
2023-04-25$45.73$45.73711,600——
2023-04-24$48.61$48.61725,800——
2023-04-21$48.02$48.021,709,300——
2023-04-20$47.19$47.193,544,400——
2023-04-19$48.47$48.471,467,000——
2023-04-18$48.70$48.701,324,800——
2023-04-17$50.31$50.311,079,200——
2023-04-14$50.24$50.24460,100——
2023-04-13$51.39$51.39820,400——
2023-04-12$50.60$50.60826,600——
2023-04-11$53.14$53.14882,400——
2023-04-10$56.00$56.00429,600——
2023-04-06$55.66$55.66485,100——
2023-04-05$55.84$55.84557,800——
2023-04-04$55.63$55.63820,300——
2023-04-03$53.31$53.31555,300——
2023-03-31$53.59$53.59468,500——
2023-03-30$52.08$52.08350,800——
2023-03-29$52.14$52.14236,200——
2023-03-28$51.82$51.82242,500——
2023-03-27$52.25$52.25297,200——
2023-03-24$51.83$51.83382,400——
2023-03-23$51.32$51.32354,600——
2023-03-22$50.84$50.84356,600——
2023-03-21$52.98$52.98444,900——
2023-03-20$51.82$51.82439,200——
2023-03-17$51.33$51.33657,900——
2023-03-16$52.29$52.291,010,900——
2023-03-15$50.28$50.28643,700——
2023-03-14$49.72$49.72573,600——
2023-03-13$46.97$46.97506,500——
2023-03-10$47.69$47.69555,300——
2023-03-09$49.51$49.51452,300——
2023-03-08$50.93$50.93389,500——
2023-03-07$50.23$50.23686,500——
2023-03-06$49.92$49.92420,200——
2023-03-03$50.99$50.99629,600——
2023-03-02$50.21$50.21478,100——
2023-03-01$50.06$50.06455,400——
2023-02-28$51.15$51.15538,600——
2023-02-27$50.47$50.47358,400——
2023-02-24$50.82$50.82456,000——
2023-02-23$52.36$52.36444,700——
2023-02-22$51.21$51.21431,900——
2023-02-21$50.71$50.71435,600——
2023-02-17$52.39$52.39574,200——
2023-02-16$53.11$53.11418,300——
2023-02-15$53.09$53.09572,100——
2023-02-14$53.24$53.24594,000——
2023-02-13$52.68$52.68609,300——
2023-02-10$51.99$51.99730,500——
2023-02-09$51.55$51.551,073,000——
2023-02-08$50.60$50.601,105,800——
2023-02-07$51.24$51.241,806,900——
2023-02-06$52.39$52.391,160,200——
2023-02-03$52.48$52.481,194,200——
2023-02-02$54.81$54.81995,700——
2023-02-01$53.78$53.78680,900——
2023-01-31$52.64$52.64846,900——
2023-01-30$51.72$51.721,426,000——
2023-01-27$51.10$51.103,048,600——
2023-01-26$56.50$56.501,763,500——
2023-01-25$57.95$57.95903,000——
2023-01-24$58.26$58.26596,200——
2023-01-23$58.33$58.33725,900——
2023-01-20$56.99$56.991,339,600——
2023-01-19$57.36$57.36752,700——
2023-01-18$59.55$59.55922,900——
2023-01-17$62.21$62.21601,700——
2023-01-13$64.28$64.28602,800——
2023-01-12$64.13$64.132,044,400——
2023-01-11$59.85$59.853,601,700——
2023-01-10$69.28$69.28227,000——
2023-01-09$69.33$69.33354,500——
2023-01-06$69.45$69.45410,100——
2023-01-05$64.84$64.84334,000——
2023-01-04$66.70$66.70312,300——
2023-01-03$68.25$68.25384,200——