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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$3.36$3.4159,231——
1988-12-29$3.36$3.4113,669——
1988-12-28$3.42$3.4816,706——
1988-12-27$3.39$3.44157,950——
1988-12-23$3.51$3.56759——
1988-12-22$3.54$3.5952,397——
1988-12-21$3.51$3.5654,675——
1988-12-20$3.54$3.5910,631——
1988-12-19$3.51$3.5624,300——
1988-12-16$3.51$3.56200,475——
1988-12-15$3.37$3.4334,931——
1988-12-14$3.36$3.4130,375——
1988-12-13$3.39$3.44325,013——
1988-12-12$3.42$3.4813,669——
1988-12-09$3.42$3.4883,531——
1988-12-08$3.36$3.41113,147——
1988-12-07$3.33$3.37100,238——
1988-12-06$3.23$3.27110,869——
1988-12-05$3.23$3.27217,181——
1988-12-02$3.06$3.11110,869——
1988-12-01$3.06$3.11119,222——
1988-11-30$3.03$3.0727,338——
1988-11-29$3.03$3.07492,834——
1988-11-28$3.06$3.10192,881——
1988-11-25$3.06$3.10759——
1988-11-23$3.06$3.1010,631——
1988-11-22$3.06$3.10503,466——
1988-11-21$3.00$3.0412,150——
1988-11-18$3.06$3.1012,150——
1988-11-17$3.00$3.0456,953——
1988-11-16$3.00$3.04334,884——
1988-11-15$3.09$3.141,071,478——
1988-11-14$3.09$3.14296,156——
1988-11-11$3.03$3.07154,913——
1988-11-10$3.09$3.14159,469——
1988-11-09$3.13$3.1748,600——
1988-11-08$3.21$3.2512,150——
1988-11-07$3.21$3.2559,231——
1988-11-04$3.23$3.2710,631——
1988-11-03$3.24$3.2925,819——
1988-11-02$3.24$3.2952,397——
1988-11-01$3.23$3.27100,997——
1988-10-31$3.29$3.3457,713——
1988-10-28$3.29$3.3466,825——
1988-10-27$3.29$3.3460,750——
1988-10-26$3.33$3.37130,613——
1988-10-25$3.37$3.42135,169——
1988-10-24$3.39$3.44315,900——
1988-10-21$3.39$3.4425,819——
1988-10-20$3.36$3.4056,953——
1988-10-19$3.39$3.44418,416——
1988-10-18$3.39$3.44282,488——
1988-10-17$3.24$3.29121,500——
1988-10-14$3.23$3.27192,122——
1988-10-13$3.21$3.25123,019——
1988-10-12$3.16$3.20170,859——
1988-10-11$3.21$3.25192,122——
1988-10-10$3.24$3.299,113——
1988-10-07$3.33$3.37306,788——
1988-10-06$3.29$3.3494,163——
1988-10-05$3.29$3.3480,494——
1988-10-04$3.24$3.29188,325——
1988-10-03$3.33$3.37482,203——
1988-09-30$3.21$3.25168,581——
1988-09-29$3.06$3.10153,394——
1988-09-28$2.93$2.97723,684——
1988-09-27$2.83$2.8791,125——
1988-09-26$2.95$2.9937,969——
1988-09-23$2.95$2.99290,841——
1988-09-22$2.95$2.9926,578——
1988-09-21$3.00$3.0425,819——
1988-09-20$2.95$2.9944,803——
1988-09-19$3.00$3.0425,819——
1988-09-16$2.98$3.0275,178——
1988-09-15$2.93$2.9721,263——
1988-09-14$3.00$3.0463,788——
1988-09-13$2.93$2.97149,597——
1988-09-12$2.95$2.9971,381——
1988-09-09$2.90$2.9470,622——
1988-09-08$2.83$2.87348,553——
1988-09-07$2.70$2.74409,303——
1988-09-06$2.60$2.6463,788——
1988-09-02$2.60$2.649,113——
1988-09-01$2.60$2.6425,819——
1988-08-31$2.60$2.638,353——
1988-08-30$2.60$2.634,556——
1988-08-29$2.60$2.6334,931——
1988-08-26$2.53$2.5713,669——
1988-08-25$2.53$2.57212,625——
1988-08-24$2.57$2.60240,722——
1988-08-23$2.40$2.4359,231——
1988-08-22$2.44$2.47194,400——
1988-08-19$2.62$2.6515,188——
1988-08-18$2.62$2.65236,166——
1988-08-17$2.70$2.73221,738——
1988-08-16$2.70$2.73162,506——
1988-08-15$2.70$2.7386,569——
1988-08-12$2.70$2.7315,188——
1988-08-11$2.77$2.8072,900——
1988-08-10$2.83$2.87462,459——
1988-08-09$2.86$2.90264,263——
1988-08-08$2.90$2.9363,788——
1988-08-05$2.90$2.93167,063——
1988-08-04$2.86$2.9010,631——
1988-08-03$2.90$2.9347,081——
1988-08-02$2.93$2.9744,803——
1988-08-01$2.95$2.98378,169——
1988-07-29$2.77$2.80561,938——
1988-07-28$2.70$2.737,594——
1988-07-27$2.65$2.6833,413——
1988-07-26$2.65$2.6848,600——
1988-07-25$2.77$2.8050,119——
1988-07-22$2.72$2.7542,525——
1988-07-21$2.70$2.73271,856——
1988-07-20$2.72$2.7521,263——
1988-07-19$2.70$2.7359,231——
1988-07-18$2.77$2.809,113——
1988-07-15$2.72$2.75210,347——
1988-07-14$2.70$2.7322,781——
1988-07-13$2.65$2.6848,600——
1988-07-12$2.72$2.7521,263——
1988-07-11$2.77$2.80206,550——
1988-07-08$2.72$2.75208,069——
1988-07-07$2.72$2.75304,509——
1988-07-06$2.65$2.6842,525——
1988-07-05$2.60$2.6330,375——
1988-07-01$2.62$2.65157,950——
1988-06-30$2.50$2.5344,044——
1988-06-29$2.57$2.6013,669——
1988-06-28$2.50$2.533,038——
1988-06-27$2.53$2.5745,563——
1988-06-24$2.50$2.536,075——
1988-06-23$2.53$2.57159,469——
1988-06-22$2.52$2.55130,613——
1988-06-21$2.47$2.50218,700——
1988-06-20$2.44$2.47107,831——
1988-06-17$2.57$2.60119,222——
1988-06-16$2.60$2.6354,675——
1988-06-15$2.72$2.75144,281——
1988-06-14$2.65$2.6860,750——
1988-06-13$2.62$2.65186,806——
1988-06-10$2.72$2.7566,825——
1988-06-09$2.72$2.75106,313——
1988-06-08$2.70$2.73118,463——
1988-06-07$2.72$2.75109,350——
1988-06-06$2.62$2.6539,488——
1988-06-03$2.65$2.688,353——
1988-06-02$2.65$2.68159,469——
1988-06-01$2.65$2.68143,522——
1988-05-31$2.60$2.6325,819——
1988-05-27$2.57$2.6054,675——
1988-05-26$2.57$2.6034,931——
1988-05-25$2.53$2.5646,322——
1988-05-24$2.53$2.5621,263——
1988-05-23$2.57$2.6094,163——
1988-05-20$2.53$2.5648,600——
1988-05-19$2.50$2.53151,875——
1988-05-18$2.35$2.3834,931——
1988-05-17$2.35$2.3816,706——
1988-05-16$2.35$2.3845,563——
1988-05-13$2.44$2.46130,613——
1988-05-12$2.35$2.3816,706——
1988-05-11$2.35$2.3864,547——
1988-05-10$2.35$2.3866,825——
1988-05-09$2.40$2.4340,247——
1988-05-06$2.44$2.4628,856——
1988-05-05$2.47$2.5010,631——
1988-05-04$2.47$2.5033,413——
1988-05-03$2.44$2.4619,744——
1988-05-02$2.47$2.5050,119——
1988-04-29$2.44$2.46197,438——
1988-04-28$2.40$2.4313,669——
1988-04-27$2.34$2.3631,894——
1988-04-26$2.34$2.3624,300——
1988-04-25$2.35$2.38115,425——
1988-04-22$2.35$2.3818,225——
1988-04-21$2.34$2.3634,931——
1988-04-20$2.40$2.43340,959——
1988-04-19$2.40$2.4348,600——
1988-04-18$2.34$2.3612,150——
1988-04-15$2.35$2.3856,953——
1988-04-14$2.40$2.4378,975——
1988-04-13$2.44$2.4624,300——
1988-04-12$2.47$2.50104,794——
1988-04-11$2.47$2.5053,156——
1988-04-08$2.40$2.432,278——
1988-04-07$2.40$2.43101,756——
1988-04-06$2.47$2.5083,531——
1988-04-05$2.44$2.469,113——
1988-04-04$2.44$2.4618,225——
1988-03-31$2.50$2.5369,863——
1988-03-30$2.44$2.4636,450——
1988-03-29$2.50$2.53208,069——
1988-03-28$2.50$2.53277,931——
1988-03-25$2.47$2.5018,225——
1988-03-24$2.53$2.568,353——
1988-03-23$2.50$2.53342,478——
1988-03-22$2.47$2.508,353——
1988-03-21$2.53$2.5618,225——
1988-03-18$2.50$2.53401,709——
1988-03-17$2.44$2.4650,878——
1988-03-16$2.40$2.43365,259——
1988-03-15$2.40$2.43574,847——
1988-03-14$2.40$2.43400,191——
1988-03-11$2.34$2.36168,581——
1988-03-10$2.40$2.43342,478——
1988-03-09$2.50$2.53173,897——
1988-03-08$2.44$2.46715,331——
1988-03-07$2.44$2.46300,713——
1988-03-04$2.39$2.41305,269——
1988-03-03$2.35$2.3866,825——
1988-03-02$2.35$2.381,519——
1988-03-01$2.35$2.38454,866——
1988-02-29$2.34$2.36656,100——
1988-02-26$2.34$2.36391,838——
1988-02-25$2.35$2.3833,413——
1988-02-24$2.35$2.38125,297——
1988-02-23$2.35$2.38130,613——
1988-02-22$2.34$2.3631,894——
1988-02-19$2.35$2.38147,319——
1988-02-18$2.35$2.3885,050——
1988-02-17$2.40$2.43492,075——
1988-02-16$2.40$2.437,594——
1988-02-12$2.35$2.38290,841——
1988-02-11$2.40$2.43160,988——
1988-02-10$2.30$2.33309,066——
1988-02-09$2.30$2.33912,009——
1988-02-08$2.27$2.2910,631——
1988-02-05$2.27$2.29117,703——
1988-02-04$2.34$2.36759——
1988-02-03$2.27$2.2918,225——
1988-02-02$2.27$2.2960,750——
1988-02-01$2.30$2.3383,531——
1988-01-29$2.21$2.2325,819——
1988-01-28$2.17$2.1971,381——
1988-01-27$2.12$2.143,797——
1988-01-26$2.12$2.14161,747——
1988-01-25$2.12$2.1424,300——
1988-01-22$2.12$2.14441,197——
1988-01-21$2.12$2.1488,088——
1988-01-20$2.12$2.14804,938——
1988-01-19$2.26$2.28535,359——
1988-01-18$2.24$2.26362,222——
1988-01-15$2.24$2.2621,263——
1988-01-14$2.21$2.236,075——
1988-01-13$2.21$2.239,113——
1988-01-12$2.24$2.26280,969——
1988-01-11$2.27$2.29157,950——
1988-01-08$2.24$2.26106,313——
1988-01-07$2.30$2.3376,697——
1988-01-06$2.30$2.33969,722——
1988-01-05$2.21$2.23164,025——
1988-01-04$2.07$2.09218,700——