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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$23.31$23.931,476,800——
1998-12-30$21.81$22.39374,900——
1998-12-29$21.38$21.94722,700——
1998-12-28$21.50$22.07498,600——
1998-12-24$21.75$22.32193,600——
1998-12-23$21.38$21.94329,900——
1998-12-22$20.63$21.17360,700——
1998-12-21$21.00$21.55571,900——
1998-12-18$21.06$21.62527,900——
1998-12-17$21.56$22.13353,300——
1998-12-16$21.63$22.19414,600——
1998-12-15$22.19$22.77382,000——
1998-12-14$21.56$22.131,180,200——
1998-12-11$20.38$20.91972,500——
1998-12-10$22.56$23.15495,000——
1998-12-09$23.25$23.86219,300——
1998-12-08$23.44$24.05604,500——
1998-12-07$23.88$24.50468,700——
1998-12-04$23.38$23.99612,600——
1998-12-03$23.00$23.60406,800——
1998-12-02$22.69$23.28326,500——
1998-12-01$22.25$22.83827,000——
1998-11-30$23.25$23.86650,600——
1998-11-27$23.75$24.37122,100——
1998-11-25$23.25$23.86522,500——
1998-11-24$23.31$23.92369,800——
1998-11-23$24.00$24.63576,600——
1998-11-20$23.00$23.601,311,800——
1998-11-19$22.75$23.341,820,500——
1998-11-18$22.88$23.472,160,200——
1998-11-17$23.75$24.37933,600——
1998-11-16$25.94$26.61191,800——
1998-11-13$25.50$26.17400,500——
1998-11-12$25.31$25.97283,400——
1998-11-11$25.50$26.17316,300——
1998-11-10$26.81$27.51321,500——
1998-11-09$27.13$27.83297,200——
1998-11-06$27.63$28.35361,700——
1998-11-05$27.56$28.281,077,400——
1998-11-04$26.63$27.32297,100——
1998-11-03$26.25$26.94308,300——
1998-11-02$26.75$27.45267,200——
1998-10-30$25.88$26.55392,400——
1998-10-29$25.06$25.72698,000——
1998-10-28$25.69$26.36628,800——
1998-10-27$26.81$27.51592,700——
1998-10-26$27.25$27.96287,000——
1998-10-23$26.50$27.19156,100——
1998-10-22$27.13$27.83435,000——
1998-10-21$27.50$28.22252,500——
1998-10-20$26.00$26.68787,100——
1998-10-19$26.88$27.58369,200——
1998-10-16$26.38$27.06443,500——
1998-10-15$27.00$27.70406,300——
1998-10-14$25.13$25.78323,600——
1998-10-13$24.94$25.59169,400——
1998-10-12$24.63$25.27314,600——
1998-10-09$24.13$24.75373,300——
1998-10-08$23.19$23.79472,500——
1998-10-07$23.63$24.24743,800——
1998-10-06$23.56$24.18329,100——
1998-10-05$23.56$24.18302,100——
1998-10-02$23.88$24.50473,800——
1998-10-01$22.56$23.15465,200——
1998-09-30$22.75$23.34475,200——
1998-09-29$23.31$23.92347,300——
1998-09-28$23.63$24.24638,600——
1998-09-25$24.38$25.01611,600——
1998-09-24$24.56$25.20532,200——
1998-09-23$25.25$25.91445,700——
1998-09-22$25.63$26.29387,900——
1998-09-21$26.44$27.13152,700——
1998-09-18$25.94$26.61218,800——
1998-09-17$25.00$25.65314,400——
1998-09-16$25.94$26.61259,800——
1998-09-15$25.56$26.23220,300——
1998-09-14$25.38$26.04389,400——
1998-09-11$25.00$25.65271,600——
1998-09-10$23.19$23.79354,300——
1998-09-09$24.13$24.75802,800——
1998-09-08$25.50$26.16625,000——
1998-09-04$23.50$24.11358,900——
1998-09-03$23.00$23.60465,700——
1998-09-02$23.31$23.922,159,000——
1998-09-01$23.88$24.491,247,600——
1998-08-31$24.44$25.07671,200——
1998-08-28$27.44$28.15430,900——
1998-08-27$27.38$28.08364,200——
1998-08-26$27.88$28.60273,300——
1998-08-25$28.00$28.73198,400——
1998-08-24$27.00$27.70156,800——
1998-08-21$27.38$28.08482,500——
1998-08-20$28.31$29.05406,700——
1998-08-19$27.06$27.76216,000——
1998-08-18$27.56$28.28576,700——
1998-08-17$27.00$27.70352,100——
1998-08-14$27.50$28.21188,700——
1998-08-13$28.75$29.49147,900——
1998-08-12$29.25$30.01208,000——
1998-08-11$28.69$29.43202,000——
1998-08-10$29.31$30.07239,800——
1998-08-07$28.56$29.30355,800——
1998-08-06$28.88$29.62365,600——
1998-08-05$27.50$28.211,064,600——
1998-08-04$27.94$28.66889,900——
1998-08-03$30.38$31.16737,000——
1998-07-31$30.25$31.03400,900——
1998-07-30$30.25$31.03541,000——
1998-07-29$30.00$30.78852,000——
1998-07-28$29.69$30.46843,000——
1998-07-27$28.94$29.69525,300——
1998-07-24$28.88$29.62451,900——
1998-07-23$28.81$29.56460,000——
1998-07-22$28.44$29.17527,900——
1998-07-21$28.13$28.85235,800——
1998-07-20$28.53$29.27302,500——
1998-07-17$28.81$29.56690,300——
1998-07-16$28.25$28.98784,800——
1998-07-15$28.25$28.981,049,200——
1998-07-14$27.44$28.151,434,900——
1998-07-13$26.25$26.931,574,200——
1998-07-10$27.56$28.28627,600——
1998-07-09$27.88$28.60684,900——
1998-07-08$28.56$29.301,422,400——
1998-07-07$27.88$28.603,259,200——
1998-07-06$30.31$31.10728,500——
1998-07-02$31.13$31.93440,900——
1998-07-01$31.13$31.93494,600——
1998-06-30$31.75$32.57286,600——
1998-06-29$32.31$33.15366,600——
1998-06-26$33.06$33.92131,000——
1998-06-25$32.75$33.60238,300——
1998-06-24$32.50$33.34595,700——
1998-06-23$33.44$34.30331,000——
1998-06-22$33.44$34.30497,500——
1998-06-19$32.44$33.28648,500——
1998-06-18$32.56$33.41933,300——
1998-06-17$31.63$32.441,069,300——
1998-06-16$30.50$31.29808,600——
1998-06-15$30.75$31.55248,200——
1998-06-12$31.00$31.80307,500——
1998-06-11$31.00$31.80281,900——
1998-06-10$30.19$30.97953,500——
1998-06-09$31.38$32.18444,200——
1998-06-08$32.00$32.82705,100——
1998-06-05$30.88$31.67672,400——
1998-06-04$31.63$32.44279,800——
1998-06-03$30.75$31.54203,500——
1998-06-02$31.50$32.31374,200——
1998-06-01$31.25$32.05325,300——
1998-05-29$32.25$33.08763,400——
1998-05-28$31.81$32.63467,400——
1998-05-27$32.00$32.821,340,200——
1998-05-26$31.88$32.70621,700——
1998-05-22$30.94$31.73890,500——
1998-05-21$32.63$33.461,085,200——
1998-05-20$32.63$33.461,126,300——
1998-05-19$35.91$36.83214,100——
1998-05-18$35.63$36.54346,500——
1998-05-15$35.38$36.29282,400——
1998-05-14$35.00$35.90976,100——
1998-05-13$34.50$35.39432,100——
1998-05-12$34.56$35.45359,700——
1998-05-11$34.75$35.64313,900——
1998-05-08$35.00$35.90182,400——
1998-05-07$35.06$35.97374,900——
1998-05-06$35.41$36.32251,300——
1998-05-05$36.00$36.93257,500——
1998-05-04$35.88$36.80424,500——
1998-05-01$35.25$36.16460,200——
1998-04-30$36.75$37.70284,900——
1998-04-29$36.25$37.18351,600——
1998-04-28$34.31$35.20461,100——
1998-04-27$34.88$35.77619,300——
1998-04-24$36.38$37.31462,800——
1998-04-23$37.13$38.08324,000——
1998-04-22$37.31$38.27374,800——
1998-04-21$37.44$38.40500,400——
1998-04-20$37.00$37.95845,800——
1998-04-17$36.19$37.12877,300——
1998-04-16$37.00$37.95709,500——
1998-04-15$38.94$39.94798,600——
1998-04-14$40.25$41.29476,000——
1998-04-13$39.25$40.26205,200——
1998-04-09$39.31$40.32151,500——
1998-04-08$39.69$40.71135,200——
1998-04-07$39.56$40.58177,600——
1998-04-06$39.88$40.90256,900——
1998-04-03$41.13$42.18149,400——
1998-04-02$40.81$41.86299,000——
1998-04-01$40.75$41.80405,600——
1998-03-31$40.00$41.03321,200——
1998-03-30$40.06$41.09191,000——
1998-03-27$39.75$40.77245,200——
1998-03-26$39.75$40.77365,100——
1998-03-25$40.13$41.16389,600——
1998-03-24$39.00$40.00350,200——
1998-03-23$37.75$38.72354,800——
1998-03-20$38.63$39.62537,600——
1998-03-19$39.13$40.13473,400——
1998-03-18$38.88$39.88622,200——
1998-03-17$39.50$40.52570,800——
1998-03-16$40.38$41.41653,200——
1998-03-13$39.63$40.65253,600——
1998-03-12$39.38$40.39918,400——
1998-03-11$38.19$39.17421,900——
1998-03-10$38.88$39.87119,400——
1998-03-09$38.25$39.23263,600——
1998-03-06$39.25$40.26552,400——
1998-03-05$39.13$40.13629,200——
1998-03-04$39.00$40.001,783,600——
1998-03-03$42.75$43.84907,600——
1998-03-02$41.31$42.37556,900——
1998-02-27$40.44$41.47469,300——
1998-02-26$40.06$41.091,141,700——
1998-02-25$39.00$40.00370,000——
1998-02-24$37.31$38.27330,700——
1998-02-23$38.06$39.04257,300——
1998-02-20$38.94$39.93295,900——
1998-02-19$38.50$39.491,068,700——
1998-02-18$38.75$39.74340,500——
1998-02-17$37.94$38.91246,900——
1998-02-13$37.63$38.59485,100——
1998-02-12$37.50$38.46267,000——
1998-02-11$37.38$38.33451,200——
1998-02-10$36.44$37.37217,800——
1998-02-09$35.94$36.86442,200——
1998-02-06$37.06$38.01529,200——
1998-02-05$36.63$37.561,106,700——
1998-02-04$34.94$35.83230,600——
1998-02-03$34.63$35.51316,700——
1998-02-02$34.88$35.77277,500——
1998-01-30$34.63$35.51275,600——
1998-01-29$34.88$35.77407,200——
1998-01-28$34.38$35.26394,500——
1998-01-27$34.69$35.58240,000——
1998-01-26$34.38$35.26268,400——
1998-01-23$35.50$36.41655,700——
1998-01-22$35.00$35.90264,100——
1998-01-21$35.44$36.35362,000——
1998-01-20$35.31$36.22824,700——
1998-01-16$34.63$35.511,313,800——
1998-01-15$32.88$33.72431,500——
1998-01-14$32.50$33.33392,200——
1998-01-13$31.81$32.63502,500——
1998-01-12$32.19$33.01437,800——
1998-01-09$32.50$33.33326,700——
1998-01-08$33.00$33.85322,600——
1998-01-07$33.00$33.85551,200——
1998-01-06$32.19$33.01795,300——
1998-01-05$31.56$32.37785,100——
1998-01-02$33.00$33.85217,100——