NASDAQ:CBRL | Historical Stock Price | CRACKER BARREL OLD COUNTRY STORE, 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
1981-11-05 to 2026-09-04
Data captured

Stock Price Chart

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

$0.42$1.57$5.94$22.42$84.64$319.451981-11-052026-08-27

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

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.87$1.8788,847——
1983-12-29$1.84$1.84169,720——
1983-12-28$1.82$1.8267,205——
1983-12-27$1.82$1.82220,978——
1983-12-23$1.82$1.82157,191——
1983-12-22$1.82$1.82161,747——
1983-12-21$1.78$1.78121,880——
1983-12-20$1.71$1.71132,131——
1983-12-19$1.65$1.6533,033——
1983-12-16$1.71$1.7168,344——
1983-12-15$1.71$1.7125,059——
1983-12-14$1.73$1.7385,430——
1983-12-13$1.82$1.8220,503——
1983-12-12$1.82$1.8259,231——
1983-12-09$1.82$1.8270,622——
1983-12-08$1.82$1.8213,669——
1983-12-07$1.82$1.8223,920——
1983-12-06$1.82$1.825,695——
1983-12-05$1.82$1.8212,530——
1983-12-02$1.84$1.8413,669——
1983-12-01$1.84$1.8472,900——
1983-11-30$1.82$1.82236,925——
1983-11-29$1.82$1.8213,669——
1983-11-28$1.82$1.8217,086——
1983-11-25$1.84$1.8422,781——
1983-11-23$1.84$1.8456,953——
1983-11-22$1.84$1.84119,602——
1983-11-21$1.89$1.8930,755——
1983-11-18$1.89$1.8918,225——
1983-11-17$1.87$1.8776,317——
1983-11-16$1.80$1.8018,225——
1983-11-15$1.78$1.7875,178——
1983-11-14$1.80$1.8051,258——
1983-11-11$1.73$1.7348,980——
1983-11-10$1.73$1.73169,720——
1983-11-09$1.82$1.8238,728——
1983-11-08$1.87$1.8743,284——
1983-11-07$1.91$1.9120,503——
1983-11-04$1.93$1.93108,211——
1983-11-03$2.06$2.0619,364——
1983-11-02$2.09$2.0962,648——
1983-11-01$2.09$2.09107,072——
1983-10-31$2.17$2.1739,867——
1983-10-28$2.19$2.1963,788——
1983-10-27$2.22$2.2247,841——
1983-10-26$2.22$2.2259,231——
1983-10-25$2.19$2.1919,364——
1983-10-24$2.17$2.1789,986——
1983-10-21$2.19$2.1964,927——
1983-10-20$2.19$2.1943,284——
1983-10-19$2.19$2.19405,506——
1983-10-18$2.24$2.24115,045——
1983-10-17$2.24$2.24210,727——
1983-10-14$2.13$2.1361,509——
1983-10-13$2.13$2.1333,033——
1983-10-12$2.15$2.1531,894——
1983-10-11$2.15$2.1539,867——
1983-10-10$2.17$2.1718,225——
1983-10-07$2.17$2.1748,980——
1983-10-06$2.19$2.1964,927——
1983-10-05$2.19$2.1943,284——
1983-10-04$2.19$2.1930,755——
1983-10-03$2.19$2.1934,172——
1983-09-30$2.19$2.19100,238——
1983-09-29$2.26$2.26136,688——
1983-09-28$2.06$2.0635,311——
1983-09-27$2.02$2.0226,198——
1983-09-26$2.00$2.0011,391——
1983-09-23$1.98$1.9836,450——
1983-09-22$1.98$1.9872,900——
1983-09-21$1.98$1.9856,953——
1983-09-20$1.98$1.9817,086——
1983-09-19$1.95$1.9572,900——
1983-09-16$1.89$1.8951,258——
1983-09-15$1.95$1.957,973——
1983-09-14$1.95$1.9570,622——
1983-09-13$1.93$1.936,834——
1983-09-12$1.93$1.93135,548——
1983-09-09$1.91$1.9113,669——
1983-09-08$1.91$1.9175,178——
1983-09-07$1.93$1.9329,616——
1983-09-06$1.93$1.9355,814——
1983-09-02$1.95$1.9551,258——
1983-09-01$1.95$1.9582,013——
1983-08-31$1.95$1.9571,761——
1983-08-30$1.91$1.9180,873——
1983-08-29$1.87$1.8715,947——
1983-08-26$1.87$1.8734,172——
1983-08-25$1.87$1.8738,728——
1983-08-24$1.87$1.87856,575——
1983-08-23$1.89$1.8963,788——
1983-08-22$1.91$1.91115,045——
1983-08-19$1.95$1.9530,755——
1983-08-18$1.98$1.9818,225——
1983-08-17$2.02$2.0226,198——
1983-08-16$2.02$2.0254,675——
1983-08-15$2.06$2.0642,145——
1983-08-12$2.06$2.06230,091——
1983-08-11$2.06$2.06134,409——
1983-08-10$2.04$2.04159,469——
1983-08-09$2.04$2.0428,477——
1983-08-08$2.04$2.04281,348——
1983-08-05$2.06$2.0664,927——
1983-08-04$2.09$2.0977,456——
1983-08-03$2.11$2.11592,313——
1983-08-02$2.06$2.0636,450——
1983-08-01$2.06$2.0675,178——
1983-07-29$2.06$2.06121,880——
1983-07-28$2.06$2.060——
1983-07-27$2.06$2.06105,933——
1983-07-26$2.06$2.0659,231——
1983-07-25$2.06$2.0652,397——
1983-07-22$2.06$2.06849,741——
1983-07-21$2.06$2.06390,698——
1983-07-20$2.04$2.0439,867——
1983-07-19$2.04$2.04119,602——
1983-07-18$2.04$2.0458,092——
1983-07-15$2.04$2.0460,370——
1983-07-14$2.09$2.09157,191——
1983-07-13$2.09$2.09102,516——
1983-07-12$2.06$2.0696,820——
1983-07-11$2.06$2.06170,859——
1983-07-08$2.06$2.0692,264——
1983-07-07$2.13$2.13124,158——
1983-07-06$2.17$2.17190,223——
1983-07-05$2.19$2.19148,078——
1983-07-01$2.22$2.22208,448——
1983-06-30$2.21$2.21351,970——
1983-06-29$2.15$2.15223,826——
1983-06-28$2.14$2.14348,553——
1983-06-27$2.21$2.21777,410——
1983-06-24$2.18$2.18471,572——
1983-06-23$2.15$2.15753,490——
1983-06-22$2.03$2.03290,461——
1983-06-21$1.98$1.98310,964——
1983-06-20$1.90$1.90160,608——
1983-06-17$1.93$1.93567,253——
1983-06-16$2.12$2.12278,501——
1983-06-15$2.18$2.18242,620——
1983-06-14$2.28$2.2876,887——
1983-06-13$2.30$2.30174,277——
1983-06-10$2.31$2.3185,430——
1983-06-09$2.33$2.33152,065——
1983-06-08$2.31$2.31676,603——
1983-06-07$2.40$2.40312,673——
1983-06-06$2.40$2.40216,991——
1983-06-03$2.27$2.27257,998——
1983-06-02$2.14$2.14181,111——
1983-06-01$2.05$2.05177,694——
1983-05-31$2.03$2.03134,979——
1983-05-27$1.99$1.99287,044——
1983-05-26$1.89$1.8954,675——
1983-05-25$1.87$1.87117,893——
1983-05-24$1.83$1.8342,715——
1983-05-23$1.81$1.8195,681——
1983-05-20$1.84$1.84152,065——
1983-05-19$1.84$1.84208,448——
1983-05-18$1.77$1.77374,182——
1983-05-17$1.76$1.76146,939——
1983-05-16$1.74$1.7432,463——
1983-05-13$1.74$1.74268,249——
1983-05-12$1.73$1.73126,436——
1983-05-11$1.70$1.7063,218——
1983-05-10$1.70$1.7054,675——
1983-05-09$1.70$1.7032,463——
1983-05-06$1.70$1.70269,958——
1983-05-05$1.64$1.6411,960——
1983-05-04$1.64$1.64456,195——
1983-05-03$1.62$1.6280,304——
1983-05-02$1.64$1.64186,237——
1983-04-29$1.67$1.6730,755——
1983-04-28$1.67$1.67218,700——
1983-04-27$1.71$1.71187,945——
1983-04-26$1.71$1.71114,476——
1983-04-25$1.62$1.6239,298——
1983-04-22$1.62$1.62121,310——
1983-04-21$1.57$1.57280,209——
1983-04-20$1.54$1.54123,019——
1983-04-19$1.52$1.52186,237——
1983-04-18$1.52$1.5239,298——
1983-04-15$1.52$1.52305,838——
1983-04-14$1.54$1.54375,891——
1983-04-13$1.51$1.5135,880——
1983-04-12$1.51$1.5134,172——
1983-04-11$1.51$1.5164,927——
1983-04-08$1.49$1.4963,218——
1983-04-07$1.49$1.4927,338——
1983-04-06$1.49$1.49317,798——
1983-04-05$1.51$1.51234,077——
1983-04-04$1.51$1.51304,130——
1983-03-31$1.51$1.5134,172——
1983-03-30$1.51$1.51198,197——
1983-03-29$1.49$1.49355,388——
1983-03-28$1.48$1.48138,396——
1983-03-25$1.49$1.49483,532——
1983-03-24$1.51$1.51435,691——
1983-03-23$1.57$1.57984,150——
1983-03-22$1.51$1.511,115,712——
1983-03-21$1.43$1.43456,195——
1983-03-18$1.39$1.39879,926——
1983-03-17$1.36$1.361,307,074——
1983-03-16$1.35$1.35299,004——
1983-03-15$1.38$1.3817,086——
1983-03-14$1.38$1.3847,841——
1983-03-11$1.39$1.39126,436——
1983-03-10$1.39$1.3973,470——
1983-03-09$1.38$1.38140,105——
1983-03-08$1.38$1.38102,516——
1983-03-07$1.39$1.39341,719——
1983-03-04$1.33$1.33184,528——
1983-03-03$1.30$1.30140,105——
1983-03-02$1.27$1.27116,184——
1983-03-01$1.27$1.27152,065——
1983-02-28$1.27$1.27287,044——
1983-02-25$1.21$1.2183,721——
1983-02-24$1.21$1.2173,470——
1983-02-23$1.21$1.2122,212——
1983-02-22$1.21$1.2127,338——
1983-02-18$1.21$1.21158,899——
1983-02-17$1.26$1.2625,629——
1983-02-16$1.26$1.2656,384——
1983-02-15$1.26$1.2690,555——
1983-02-14$1.26$1.26317,798——
1983-02-11$1.17$1.1751,258——
1983-02-10$1.17$1.17153,773——
1983-02-09$1.17$1.1732,463——
1983-02-08$1.17$1.1747,841——
1983-02-07$1.17$1.17114,476——
1983-02-04$1.19$1.19105,933——
1983-02-03$1.19$1.1934,172——
1983-02-02$1.19$1.1920,503——
1983-02-01$1.19$1.19104,224——
1983-01-31$1.19$1.19114,476——
1983-01-28$1.17$1.1773,470——
1983-01-27$1.17$1.1730,755——
1983-01-26$1.16$1.1627,338——
1983-01-25$1.16$1.16254,580——
1983-01-24$1.17$1.17141,813——
1983-01-21$1.20$1.20164,025——
1983-01-20$1.21$1.2199,098——
1983-01-19$1.21$1.21307,547——
1983-01-18$1.21$1.21148,648——
1983-01-17$1.20$1.2056,384——
1983-01-14$1.19$1.19461,320——
1983-01-13$1.16$1.1649,549——
1983-01-12$1.16$1.16223,826——
1983-01-11$1.16$1.16162,316——
1983-01-10$1.19$1.19102,516——
1983-01-07$1.19$1.19116,184——
1983-01-06$1.20$1.2082,013——
1983-01-05$1.20$1.20186,237——
1983-01-04$1.21$1.2180,304——
1983-01-03$1.20$1.20305,838——