NYSE:CALY | Historical Stock Price | Callaway Golf Co

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
1992-02-28 to 2026-09-04
Data captured

Stock Price Chart

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

$2.36$4.40$8.20$15.28$28.49$53.101992-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$13.50$15.98733,900——
2004-12-30$13.31$15.76335,600——
2004-12-29$13.22$15.65412,400——
2004-12-28$13.23$15.66329,300——
2004-12-27$13.18$15.60415,400——
2004-12-23$13.29$15.73999,200——
2004-12-22$12.93$15.31607,000——
2004-12-21$12.73$15.071,904,900——
2004-12-20$12.45$14.74817,000——
2004-12-17$12.50$14.80504,400——
2004-12-16$12.47$14.76915,800——
2004-12-15$12.50$14.80887,800——
2004-12-14$12.66$14.991,070,400——
2004-12-13$12.38$14.66481,700——
2004-12-10$12.29$14.55397,000——
2004-12-09$12.27$14.53605,400——
2004-12-08$12.29$14.55352,800——
2004-12-07$12.24$14.49883,300——
2004-12-06$12.35$14.621,636,200——
2004-12-03$11.86$14.04407,300——
2004-12-02$11.81$13.981,777,000——
2004-12-01$12.04$14.17626,500——
2004-11-30$11.76$13.84348,000——
2004-11-29$11.89$13.99425,700——
2004-11-26$11.89$13.99151,400——
2004-11-24$11.90$14.01344,600——
2004-11-23$11.62$13.68328,600——
2004-11-22$11.66$13.72614,500——
2004-11-19$11.59$13.641,229,500——
2004-11-18$11.99$14.112,432,100——
2004-11-17$11.99$14.111,424,300——
2004-11-16$11.81$13.90499,100——
2004-11-15$11.87$13.97723,400——
2004-11-12$11.76$13.841,154,900——
2004-11-11$11.40$13.42990,200——
2004-11-10$11.26$13.252,549,700——
2004-11-09$10.97$12.911,015,800——
2004-11-08$10.78$12.69743,300——
2004-11-05$10.77$12.68516,600——
2004-11-04$10.60$12.48669,900——
2004-11-03$10.61$12.491,121,800——
2004-11-02$10.41$12.25568,100——
2004-11-01$10.44$12.29726,200——
2004-10-29$10.43$12.28486,700——
2004-10-28$10.56$12.43489,600——
2004-10-27$10.54$12.41998,500——
2004-10-26$10.25$12.06623,800——
2004-10-25$10.54$12.41679,700——
2004-10-22$10.22$12.03716,800——
2004-10-21$10.48$12.341,348,000——
2004-10-20$10.60$12.483,241,500——
2004-10-19$9.28$10.921,331,100——
2004-10-18$9.60$11.30849,700——
2004-10-15$9.88$11.63768,300——
2004-10-14$9.87$11.62464,800——
2004-10-13$10.02$11.79803,800——
2004-10-12$10.00$11.77688,500——
2004-10-11$10.01$11.78541,100——
2004-10-08$10.07$11.85920,700——
2004-10-07$10.41$12.25790,700——
2004-10-06$10.75$12.65435,700——
2004-10-05$10.78$12.69581,700——
2004-10-04$10.94$12.88671,700——
2004-10-01$10.45$12.301,000,900——
2004-09-30$10.57$12.44363,600——
2004-09-29$10.61$12.49474,300——
2004-09-28$10.43$12.28560,100——
2004-09-27$10.63$12.51593,600——
2004-09-24$10.83$12.75379,300——
2004-09-23$10.92$12.85339,100——
2004-09-22$10.83$12.75740,900——
2004-09-21$11.12$13.091,006,400——
2004-09-20$10.72$12.62705,100——
2004-09-17$10.68$12.57721,400——
2004-09-16$10.49$12.35997,700——
2004-09-15$10.30$12.123,243,700——
2004-09-14$12.30$14.48353,800——
2004-09-13$12.24$14.41523,100——
2004-09-10$12.17$14.32411,700——
2004-09-09$12.27$14.44614,900——
2004-09-08$12.10$14.24677,200——
2004-09-07$12.50$14.71646,500——
2004-09-03$12.20$14.36403,100——
2004-09-02$12.19$14.27424,700——
2004-09-01$12.17$14.24442,800——
2004-08-31$12.09$14.15381,200——
2004-08-30$12.00$14.04339,700——
2004-08-27$12.15$14.22402,500——
2004-08-26$12.05$14.10569,200——
2004-08-25$12.02$14.07598,600——
2004-08-24$11.86$13.88731,000——
2004-08-23$12.00$14.04768,600——
2004-08-20$11.83$13.84451,500——
2004-08-19$11.57$13.54574,700——
2004-08-18$11.48$13.43575,700——
2004-08-17$11.41$13.35485,100——
2004-08-16$11.33$13.26499,700——
2004-08-13$11.05$12.93477,300——
2004-08-12$10.97$12.84538,800——
2004-08-11$11.00$12.87878,800——
2004-08-10$11.18$13.08574,000——
2004-08-09$10.74$12.57688,900——
2004-08-06$10.81$12.651,042,700——
2004-08-05$10.77$12.60775,500——
2004-08-04$10.79$12.63596,100——
2004-08-03$10.57$12.37826,000——
2004-08-02$11.00$12.87477,900——
2004-07-30$11.00$12.87416,900——
2004-07-29$11.12$13.01449,000——
2004-07-28$10.91$12.77819,000——
2004-07-27$10.96$12.83737,000——
2004-07-26$10.56$12.36806,700——
2004-07-23$10.45$12.231,066,700——
2004-07-22$10.59$12.39929,200——
2004-07-21$10.61$12.42754,000——
2004-07-20$10.95$12.81920,100——
2004-07-19$10.91$12.771,054,100——
2004-07-16$10.86$12.71568,700——
2004-07-15$11.00$12.871,122,700——
2004-07-14$11.00$12.871,104,500——
2004-07-13$11.00$12.87973,000——
2004-07-12$11.01$12.88718,200——
2004-07-09$11.04$12.921,023,600——
2004-07-08$11.01$12.881,227,300——
2004-07-07$10.99$12.861,244,600——
2004-07-06$11.19$13.10725,500——
2004-07-02$11.48$13.431,160,200——
2004-07-01$11.45$13.401,183,100——
2004-06-30$11.34$13.27903,400——
2004-06-29$11.20$13.111,468,300——
2004-06-28$11.18$13.08872,800——
2004-06-25$11.19$13.101,319,700——
2004-06-24$11.31$13.241,164,800——
2004-06-23$11.38$13.321,227,700——
2004-06-22$11.09$12.982,946,800——
2004-06-21$11.29$13.211,497,700——
2004-06-18$11.83$13.841,115,000——
2004-06-17$11.99$14.032,666,100——
2004-06-16$11.86$13.889,717,800——
2004-06-15$14.94$17.481,075,800——
2004-06-14$15.00$17.55776,500——
2004-06-10$15.24$17.83954,200——
2004-06-09$15.23$17.821,723,400——
2004-06-08$15.79$18.401,621,600——
2004-06-07$15.69$18.281,752,600——
2004-06-04$15.81$18.421,090,600——
2004-06-03$16.25$18.93609,500——
2004-06-02$16.35$19.05526,500——
2004-06-01$16.45$19.17552,900——
2004-05-28$16.18$18.85509,900——
2004-05-27$16.15$18.82803,400——
2004-05-26$16.33$19.03693,300——
2004-05-25$16.30$18.99689,400——
2004-05-24$16.05$18.70319,300——
2004-05-21$16.11$18.77444,400——
2004-05-20$16.01$18.65669,700——
2004-05-19$15.85$18.47638,200——
2004-05-18$15.62$18.20410,500——
2004-05-17$15.55$18.12812,800——
2004-05-14$15.86$18.48648,100——
2004-05-13$15.59$18.16438,000——
2004-05-12$15.90$18.52536,800——
2004-05-11$15.72$18.31398,300——
2004-05-10$15.67$18.26500,400——
2004-05-07$15.89$18.51725,000——
2004-05-06$16.56$19.29574,300——
2004-05-05$16.95$19.75353,800——
2004-05-04$16.79$19.56547,400——
2004-05-03$16.80$19.57885,200——
2004-04-30$16.97$19.77725,300——
2004-04-29$17.18$20.02795,400——
2004-04-28$17.45$20.33926,700——
2004-04-27$17.78$20.71769,600——
2004-04-26$17.99$20.96906,600——
2004-04-23$18.01$20.982,645,600——
2004-04-22$19.95$23.24436,700——
2004-04-21$19.12$22.28428,700——
2004-04-20$19.01$22.15491,400——
2004-04-19$19.23$22.40409,900——
2004-04-16$19.30$22.49358,700——
2004-04-15$19.16$22.32384,900——
2004-04-14$19.14$22.30387,600——
2004-04-13$19.22$22.39294,100——
2004-04-12$19.54$22.77342,200——
2004-04-08$19.67$22.92218,400——
2004-04-07$19.81$23.08236,100——
2004-04-06$19.81$23.08635,200——
2004-04-05$19.73$22.991,162,600——
2004-04-02$18.95$22.08601,500——
2004-04-01$18.88$22.00399,900——
2004-03-31$18.98$22.11414,800——
2004-03-30$18.77$21.87408,800——
2004-03-29$18.46$21.51273,700——
2004-03-26$18.03$21.01497,700——
2004-03-25$18.22$21.23508,900——
2004-03-24$17.69$20.61354,700——
2004-03-23$17.73$20.66316,900——
2004-03-22$17.60$20.51418,100——
2004-03-19$17.67$20.59445,400——
2004-03-18$17.54$20.44674,400——
2004-03-17$17.86$20.81360,500——
2004-03-16$17.49$20.38403,700——
2004-03-15$17.36$20.23255,900——
2004-03-12$18.02$20.99332,200——
2004-03-11$17.40$20.27685,500——
2004-03-10$18.25$21.26378,400——
2004-03-09$18.65$21.65288,400——
2004-03-08$18.50$21.47207,800——
2004-03-05$19.00$22.05274,900——
2004-03-04$18.93$21.97161,000——
2004-03-03$18.85$21.88298,800——
2004-03-02$18.77$21.79273,400——
2004-03-01$18.77$21.79395,800——
2004-02-27$18.67$21.67434,800——
2004-02-26$18.88$21.91299,100——
2004-02-25$18.57$21.55164,100——
2004-02-24$18.45$21.41319,900——
2004-02-23$18.30$21.24271,200——
2004-02-20$18.60$21.59325,800——
2004-02-19$18.53$21.51420,800——
2004-02-18$18.88$21.91286,800——
2004-02-17$19.08$22.15387,000——
2004-02-13$18.89$21.93268,000——
2004-02-12$18.63$21.62158,400——
2004-02-11$18.94$21.98234,400——
2004-02-10$18.95$22.00250,300——
2004-02-09$18.45$21.41286,300——
2004-02-06$18.56$21.54169,000——
2004-02-05$18.23$21.16291,600——
2004-02-04$17.98$20.87489,900——
2004-02-03$18.04$20.94341,400——
2004-02-02$18.10$21.01459,200——
2004-01-30$17.91$20.79587,900——
2004-01-29$18.65$21.65372,800——
2004-01-28$18.22$21.15401,300——
2004-01-27$18.89$21.93414,700——
2004-01-26$19.23$22.32313,100——
2004-01-23$19.00$22.05697,600——
2004-01-22$18.61$21.60316,900——
2004-01-21$18.60$21.59501,700——
2004-01-20$18.75$21.76662,100——
2004-01-16$18.86$21.89591,700——
2004-01-15$18.51$21.48346,400——
2004-01-14$18.34$21.29646,300——
2004-01-13$17.99$20.88289,600——
2004-01-12$17.91$20.79365,700——
2004-01-09$17.73$20.58518,300——
2004-01-08$17.96$20.85388,000——
2004-01-07$17.67$20.51379,200——
2004-01-06$17.45$20.25470,400——
2004-01-05$17.60$20.43665,300——
2004-01-02$16.93$19.65332,800——