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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.59$1.6059,231——
1986-12-30$1.59$1.6054,675——
1986-12-29$1.59$1.6096,820——
1986-12-26$1.58$1.592,278——
1986-12-24$1.59$1.602,278——
1986-12-23$1.59$1.6086,569——
1986-12-22$1.56$1.5778,595——
1986-12-19$1.58$1.5930,755——
1986-12-18$1.59$1.6011,391——
1986-12-17$1.59$1.6095,681——
1986-12-16$1.58$1.5967,205——
1986-12-15$1.58$1.5915,947——
1986-12-12$1.61$1.6363,788——
1986-12-11$1.58$1.5970,622——
1986-12-10$1.59$1.6036,450——
1986-12-09$1.61$1.63472,711——
1986-12-08$1.54$1.55280,209——
1986-12-05$1.54$1.55154,913——
1986-12-04$1.50$1.52271,097——
1986-12-03$1.51$1.52321,216——
1986-12-02$1.47$1.4841,006——
1986-12-01$1.45$1.46115,045——
1986-11-28$1.45$1.46133,270——
1986-11-26$1.43$1.4486,569——
1986-11-25$1.43$1.44505,744——
1986-11-24$1.45$1.4638,728——
1986-11-21$1.43$1.4442,145——
1986-11-20$1.47$1.48113,906——
1986-11-19$1.45$1.4651,258——
1986-11-18$1.37$1.381,397,630——
1986-11-17$1.43$1.44280,209——
1986-11-14$1.43$1.44431,705——
1986-11-13$1.43$1.44230,091——
1986-11-12$1.36$1.37309,825——
1986-11-11$1.34$1.35239,203——
1986-11-10$1.34$1.3575,178——
1986-11-07$1.37$1.386,834——
1986-11-06$1.37$1.3850,119——
1986-11-05$1.36$1.3731,894——
1986-11-04$1.40$1.41143,522——
1986-11-03$1.36$1.3715,947——
1986-10-31$1.43$1.4445,563——
1986-10-30$1.43$1.4451,258——
1986-10-29$1.43$1.44503,466——
1986-10-28$1.34$1.351,546,847——
1986-10-27$1.29$1.30252,872——
1986-10-24$1.29$1.30205,031——
1986-10-23$1.37$1.3811,391——
1986-10-22$1.36$1.37205,031——
1986-10-21$1.36$1.3715,947——
1986-10-20$1.36$1.37134,409——
1986-10-17$1.37$1.3812,530——
1986-10-16$1.43$1.441,139——
1986-10-15$1.40$1.41236,925——
1986-10-14$1.36$1.3722,781——
1986-10-13$1.40$1.416,834——
1986-10-10$1.36$1.374,556——
1986-10-09$1.40$1.41320,077——
1986-10-08$1.37$1.3813,669——
1986-10-07$1.34$1.35382,725——
1986-10-06$1.36$1.37955,673——
1986-10-03$1.34$1.3520,503——
1986-10-02$1.29$1.301,139——
1986-10-01$1.29$1.3015,947——
1986-09-30$1.34$1.3542,145——
1986-09-29$1.34$1.35124,158——
1986-09-26$1.34$1.3513,669——
1986-09-25$1.34$1.35660,656——
1986-09-24$1.34$1.3543,284——
1986-09-23$1.36$1.3730,755——
1986-09-22$1.37$1.3827,338——
1986-09-19$1.40$1.41856,575——
1986-09-18$1.40$1.41148,078——
1986-09-17$1.37$1.3872,900——
1986-09-16$1.26$1.2786,569——
1986-09-15$1.36$1.3751,258——
1986-09-12$1.34$1.3556,953——
1986-09-11$1.40$1.4143,284——
1986-09-10$1.43$1.445,695——
1986-09-09$1.40$1.4127,338——
1986-09-08$1.43$1.44133,270——
1986-09-05$1.45$1.46287,044——
1986-09-04$1.43$1.4377,456——
1986-09-03$1.43$1.43100,238——
1986-09-02$1.45$1.4513,669——
1986-08-29$1.45$1.4548,980——
1986-08-28$1.54$1.54337,163——
1986-08-27$1.56$1.5636,450——
1986-08-26$1.50$1.51197,058——
1986-08-25$1.56$1.5621,642——
1986-08-22$1.59$1.6013,669——
1986-08-21$1.58$1.5913,669——
1986-08-20$1.56$1.564,556——
1986-08-19$1.56$1.5659,231——
1986-08-18$1.58$1.59115,045——
1986-08-15$1.56$1.56145,800——
1986-08-14$1.58$1.59351,970——
1986-08-13$1.48$1.49223,256——
1986-08-12$1.47$1.4822,781——
1986-08-11$1.47$1.48246,038——
1986-08-08$1.45$1.452,278——
1986-08-07$1.45$1.4515,947——
1986-08-06$1.45$1.4560,370——
1986-08-05$1.48$1.4943,284——
1986-08-04$1.45$1.45107,072——
1986-08-01$1.48$1.4961,509——
1986-07-31$1.48$1.49118,463——
1986-07-30$1.45$1.45182,250——
1986-07-29$1.45$1.45127,575——
1986-07-28$1.50$1.519,113——
1986-07-25$1.54$1.54116,184——
1986-07-24$1.50$1.51182,250——
1986-07-23$1.45$1.45496,631——
1986-07-22$1.47$1.4827,338——
1986-07-21$1.45$1.4515,947——
1986-07-18$1.45$1.4556,953——
1986-07-17$1.50$1.5152,397——
1986-07-16$1.54$1.5434,172——
1986-07-15$1.48$1.4956,953——
1986-07-14$1.50$1.5148,980——
1986-07-11$1.58$1.599,113——
1986-07-10$1.58$1.5938,728——
1986-07-09$1.58$1.5982,013——
1986-07-08$1.56$1.56207,309——
1986-07-07$1.69$1.70103,655——
1986-07-03$1.70$1.7154,675——
1986-07-02$1.78$1.7870,622——
1986-07-01$1.70$1.712,278——
1986-06-30$1.69$1.70230,091——
1986-06-27$1.69$1.7020,503——
1986-06-26$1.69$1.7079,734——
1986-06-25$1.65$1.654,556——
1986-06-24$1.69$1.7061,509——
1986-06-23$1.69$1.7042,145——
1986-06-20$1.74$1.759,113——
1986-06-19$1.72$1.7338,728——
1986-06-18$1.72$1.73116,184——
1986-06-17$1.74$1.7529,616——
1986-06-16$1.74$1.75236,925——
1986-06-13$1.74$1.7572,900——
1986-06-12$1.78$1.7823,920——
1986-06-11$1.78$1.78370,195——
1986-06-10$1.78$1.78184,528——
1986-06-09$1.78$1.7838,728——
1986-06-06$1.78$1.7875,178——
1986-06-05$1.78$1.7821,642——
1986-06-04$1.78$1.786,834——
1986-06-03$1.78$1.7872,900——
1986-06-02$1.78$1.7841,006——
1986-05-30$1.78$1.7877,456——
1986-05-29$1.80$1.8036,450——
1986-05-28$1.80$1.8094,542——
1986-05-27$1.72$1.739,113——
1986-05-23$1.74$1.7545,563——
1986-05-22$1.74$1.7556,953——
1986-05-21$1.70$1.70132,131——
1986-05-20$1.69$1.69654,961——
1986-05-19$1.69$1.6936,450——
1986-05-16$1.72$1.7320,503——
1986-05-15$1.74$1.7542,145——
1986-05-14$1.74$1.75124,158——
1986-05-13$1.74$1.759,113——
1986-05-12$1.74$1.75127,575——
1986-05-09$1.81$1.8150,119——
1986-05-08$1.74$1.7523,920——
1986-05-07$1.74$1.7530,755——
1986-05-06$1.78$1.78173,138——
1986-05-05$1.78$1.78145,800——
1986-05-02$1.78$1.7895,681——
1986-05-01$1.72$1.7395,681——
1986-04-30$1.78$1.78339,441——
1986-04-29$1.78$1.78104,794——
1986-04-28$1.85$1.8654,675——
1986-04-25$1.85$1.8612,530——
1986-04-24$1.85$1.86115,045——
1986-04-23$1.85$1.86432,844——
1986-04-22$1.94$1.95340,580——
1986-04-21$1.95$1.96855,436——
1986-04-18$1.91$1.91403,228——
1986-04-17$1.89$1.89385,003——
1986-04-16$1.89$1.89193,641——
1986-04-15$1.85$1.86247,177——
1986-04-14$1.80$1.80284,766——
1986-04-11$1.78$1.78216,422——
1986-04-10$1.78$1.78243,759——
1986-04-09$1.74$1.75314,381——
1986-04-08$1.67$1.67333,745——
1986-04-07$1.65$1.6527,338——
1986-04-04$1.59$1.59358,805——
1986-04-03$1.59$1.5918,225——
1986-04-02$1.59$1.59102,516——
1986-04-01$1.59$1.59320,077——
1986-03-31$1.65$1.65322,355——
1986-03-27$1.59$1.5950,119——
1986-03-26$1.59$1.5997,959——
1986-03-25$1.59$1.59233,508——
1986-03-24$1.56$1.56113,906——
1986-03-21$1.56$1.5636,450——
1986-03-20$1.54$1.54259,706——
1986-03-19$1.48$1.4842,145——
1986-03-18$1.50$1.51202,753——
1986-03-17$1.48$1.4847,841——
1986-03-14$1.50$1.51182,250——
1986-03-13$1.48$1.48100,238——
1986-03-12$1.50$1.51143,522——
1986-03-11$1.48$1.48129,853——
1986-03-10$1.43$1.4343,284——
1986-03-07$1.45$1.45347,414——
1986-03-06$1.37$1.37277,931——
1986-03-05$1.34$1.3468,344——
1986-03-04$1.32$1.32385,003——
1986-03-03$1.34$1.3477,456——
1986-02-28$1.32$1.3286,569——
1986-02-27$1.32$1.32211,866——
1986-02-26$1.32$1.32100,238——
1986-02-25$1.29$1.2938,728——
1986-02-24$1.29$1.294,556——
1986-02-21$1.29$1.29116,184——
1986-02-20$1.26$1.2688,847——
1986-02-19$1.26$1.26104,794——
1986-02-18$1.26$1.26189,084——
1986-02-14$1.29$1.2961,509——
1986-02-13$1.29$1.296,834——
1986-02-12$1.29$1.2918,225——
1986-02-11$1.32$1.3222,781——
1986-02-10$1.32$1.3227,338——
1986-02-07$1.32$1.3261,509——
1986-02-06$1.32$1.3282,013——
1986-02-05$1.32$1.3241,006——
1986-02-04$1.26$1.2685,430——
1986-02-03$1.26$1.26215,283——
1986-01-31$1.26$1.2621,642——
1986-01-30$1.26$1.2656,953——
1986-01-29$1.32$1.32551,306——
1986-01-28$1.22$1.22104,794——
1986-01-27$1.22$1.221,124,255——
1986-01-24$1.22$1.221,078,692——
1986-01-23$1.22$1.2238,728——
1986-01-22$1.21$1.2154,675——
1986-01-21$1.21$1.215,695——
1986-01-20$1.21$1.214,556——
1986-01-17$1.22$1.2213,669——
1986-01-16$1.21$1.2118,225——
1986-01-15$1.17$1.172,278——
1986-01-14$1.22$1.2230,755——
1986-01-13$1.17$1.172,278——
1986-01-10$1.17$1.174,556——
1986-01-09$1.25$1.25138,966——
1986-01-08$1.21$1.2197,959——
1986-01-07$1.15$1.15150,356——
1986-01-06$1.22$1.2251,258——
1986-01-03$1.17$1.1721,642——
1986-01-02$1.22$1.2248,980——