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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.85$43.79379,800——
2004-12-30$42.03$43.98390,900——
2004-12-29$42.24$44.20833,000——
2004-12-28$42.85$44.83506,200——
2004-12-27$41.87$43.81428,000——
2004-12-23$42.60$44.57388,900——
2004-12-22$42.90$44.89534,100——
2004-12-21$42.48$44.45610,300——
2004-12-20$41.43$43.35564,400——
2004-12-17$41.32$43.23563,100——
2004-12-16$41.48$43.40729,900——
2004-12-15$41.73$43.66873,900——
2004-12-14$41.89$43.833,259,500——
2004-12-13$40.48$42.35336,800——
2004-12-10$40.06$41.92481,700——
2004-12-09$40.30$42.17651,600——
2004-12-08$40.44$42.31587,200——
2004-12-07$39.92$41.77837,200——
2004-12-06$41.08$42.98613,200——
2004-12-03$41.77$43.70647,700——
2004-12-02$41.65$43.58698,700——
2004-12-01$41.53$43.45917,200——
2004-11-30$40.77$42.661,045,000——
2004-11-29$40.30$42.17663,800——
2004-11-26$39.78$41.62141,100——
2004-11-24$39.92$41.77460,000——
2004-11-23$39.37$41.19385,700——
2004-11-22$38.98$40.79498,700——
2004-11-19$38.08$39.84690,700——
2004-11-18$38.90$40.70842,700——
2004-11-17$38.52$40.30452,000——
2004-11-16$38.30$40.07468,400——
2004-11-15$38.80$40.60263,300——
2004-11-12$38.78$40.58510,400——
2004-11-11$38.73$40.52405,600——
2004-11-10$38.06$39.82646,800——
2004-11-09$37.52$39.26424,100——
2004-11-08$37.33$39.06499,800——
2004-11-05$37.59$39.33460,100——
2004-11-04$37.59$39.33512,200——
2004-11-03$36.96$38.67430,100——
2004-11-02$36.47$38.16537,000——
2004-11-01$36.78$38.48723,700——
2004-10-29$36.26$37.94726,900——
2004-10-28$36.07$37.74981,900——
2004-10-27$36.14$37.81696,500——
2004-10-26$35.11$36.74457,700——
2004-10-25$35.01$36.63344,200——
2004-10-22$34.85$36.46326,700——
2004-10-21$35.24$36.87405,900——
2004-10-20$35.38$37.02422,000——
2004-10-19$35.92$37.58521,700——
2004-10-18$36.60$38.29506,400——
2004-10-15$36.25$37.93360,000——
2004-10-14$35.99$37.66739,200——
2004-10-13$36.09$37.76401,600——
2004-10-12$35.89$37.55357,400——
2004-10-11$35.52$37.16459,700——
2004-10-08$35.99$37.66542,200——
2004-10-07$35.93$37.59442,300——
2004-10-06$36.44$38.13619,800——
2004-10-05$36.38$37.94819,000——
2004-10-04$36.68$38.25535,000——
2004-10-01$36.70$38.27542,000——
2004-09-30$36.08$37.63878,700——
2004-09-29$36.39$37.95884,900——
2004-09-28$35.76$37.29668,200——
2004-09-27$35.59$37.12363,900——
2004-09-24$35.95$37.49273,500——
2004-09-23$35.56$37.08290,400——
2004-09-22$35.60$37.13676,000——
2004-09-21$35.86$37.40329,200——
2004-09-20$35.59$37.12286,500——
2004-09-17$35.89$37.43879,600——
2004-09-16$35.75$37.28772,700——
2004-09-15$34.93$36.43824,200——
2004-09-14$35.20$36.71458,600——
2004-09-13$35.51$37.03599,600——
2004-09-10$35.46$36.98633,600——
2004-09-09$35.08$36.582,355,000——
2004-09-08$32.47$33.86472,100——
2004-09-07$33.10$34.52369,100——
2004-09-03$32.77$34.17191,400——
2004-09-02$32.77$34.17348,900——
2004-09-01$32.33$33.72459,000——
2004-08-31$31.88$33.25491,200——
2004-08-30$31.78$33.14338,300——
2004-08-27$32.24$33.62205,200——
2004-08-26$32.01$33.38339,700——
2004-08-25$32.08$33.45538,300——
2004-08-24$31.77$33.13401,400——
2004-08-23$31.66$33.02297,000——
2004-08-20$31.85$33.21301,400——
2004-08-19$31.22$32.56428,300——
2004-08-18$31.37$32.71510,500——
2004-08-17$31.12$32.45603,800——
2004-08-16$30.43$31.73362,900——
2004-08-13$30.21$31.50522,800——
2004-08-12$30.26$31.561,238,400——
2004-08-11$31.10$32.43737,900——
2004-08-10$32.36$33.75490,000——
2004-08-09$31.55$32.90299,300——
2004-08-06$31.27$32.61886,900——
2004-08-05$31.85$33.21398,000——
2004-08-04$32.35$33.62356,000——
2004-08-03$32.42$33.69438,300——
2004-08-02$33.14$34.44383,500——
2004-07-30$33.22$34.53316,800——
2004-07-29$33.17$34.47369,500——
2004-07-28$33.00$34.30508,000——
2004-07-27$33.09$34.39557,400——
2004-07-26$32.46$33.74541,700——
2004-07-23$32.24$33.51649,800——
2004-07-22$32.60$33.88706,100——
2004-07-21$32.50$33.78548,300——
2004-07-20$33.03$34.33372,800——
2004-07-19$32.59$33.87400,000——
2004-07-16$32.38$33.65768,800——
2004-07-15$32.62$33.901,051,000——
2004-07-14$32.02$33.28989,000——
2004-07-13$31.50$32.74411,900——
2004-07-12$31.81$33.06427,300——
2004-07-09$31.79$33.04453,000——
2004-07-08$31.52$32.76505,600——
2004-07-07$31.71$32.96643,200——
2004-07-06$31.03$32.25544,600——
2004-07-02$31.29$32.52680,700——
2004-07-01$31.23$32.46741,400——
2004-06-30$30.85$32.061,142,000——
2004-06-29$30.78$31.99744,100——
2004-06-28$31.05$32.27715,400——
2004-06-25$31.23$32.461,807,400——
2004-06-24$32.00$33.26746,900——
2004-06-23$31.94$33.20496,900——
2004-06-22$31.78$33.03581,700——
2004-06-21$31.60$32.84661,900——
2004-06-18$31.97$33.23789,500——
2004-06-17$31.98$33.241,997,500——
2004-06-16$32.64$33.92949,300——
2004-06-15$32.12$33.38520,400——
2004-06-14$32.17$33.43846,200——
2004-06-10$32.51$33.79990,000——
2004-06-09$32.84$34.131,091,900——
2004-06-08$32.73$34.02977,000——
2004-06-07$32.50$33.78434,900——
2004-06-04$32.06$33.32491,900——
2004-06-03$31.93$33.19598,800——
2004-06-02$32.45$33.73457,900——
2004-06-01$32.73$34.02892,400——
2004-05-28$32.25$33.52769,000——
2004-05-27$31.81$33.06646,900——
2004-05-26$31.89$33.14926,200——
2004-05-25$31.38$32.61657,600——
2004-05-24$31.44$32.68691,800——
2004-05-21$31.30$32.531,399,200——
2004-05-20$31.13$32.353,163,700——
2004-05-19$34.19$35.53798,200——
2004-05-18$34.35$35.70645,700——
2004-05-17$34.28$35.63635,500——
2004-05-14$34.94$36.31471,200——
2004-05-13$34.76$36.13514,200——
2004-05-12$35.46$36.85369,400——
2004-05-11$35.63$37.03331,400——
2004-05-10$35.10$36.48665,100——
2004-05-07$35.29$36.68977,700——
2004-05-06$36.42$37.85612,900——
2004-05-05$37.19$38.65618,100——
2004-05-04$37.36$38.83506,100——
2004-05-03$37.94$39.43563,600——
2004-04-30$37.55$39.03561,700——
2004-04-29$37.97$39.46853,000——
2004-04-28$37.50$38.97420,800——
2004-04-27$38.23$39.73478,900——
2004-04-26$38.29$39.80463,100——
2004-04-23$38.47$39.98424,600——
2004-04-22$39.07$40.61307,700——
2004-04-21$38.26$39.76971,800——
2004-04-20$38.82$40.35467,300——
2004-04-19$39.90$41.47175,700——
2004-04-16$39.72$41.28401,700——
2004-04-15$39.65$41.21314,500——
2004-04-14$39.59$41.15557,800——
2004-04-13$40.42$41.89608,000——
2004-04-12$41.09$42.59972,100——
2004-04-08$41.05$42.55735,600——
2004-04-07$40.91$42.40780,000——
2004-04-06$40.60$42.08507,300——
2004-04-05$40.79$42.28276,900——
2004-04-02$40.05$41.51503,700——
2004-04-01$40.00$41.46634,500——
2004-03-31$39.64$41.09683,600——
2004-03-30$39.64$41.09401,100——
2004-03-29$39.03$40.45382,700——
2004-03-26$38.40$39.80335,900——
2004-03-25$38.53$39.94420,700——
2004-03-24$37.90$39.28376,400——
2004-03-23$37.92$39.30519,700——
2004-03-22$37.65$39.02450,300——
2004-03-19$37.63$39.00454,800——
2004-03-18$37.39$38.75856,900——
2004-03-17$38.24$39.64800,500——
2004-03-16$38.50$39.90660,600——
2004-03-15$38.85$40.27551,700——
2004-03-12$39.00$40.42429,600——
2004-03-11$39.00$40.42738,400——
2004-03-10$38.95$40.37518,100——
2004-03-09$39.33$40.76845,400——
2004-03-08$39.46$40.901,018,000——
2004-03-05$39.10$40.53811,800——
2004-03-04$38.50$39.90692,400——
2004-03-03$38.40$39.80669,700——
2004-03-02$38.45$39.85930,300——
2004-03-01$38.53$39.94475,800——
2004-02-27$37.99$39.38463,600——
2004-02-26$37.94$39.32526,400——
2004-02-25$37.47$38.84656,200——
2004-02-24$37.81$39.19563,900——
2004-02-23$38.07$39.46805,500——
2004-02-20$37.70$39.08836,700——
2004-02-19$37.69$39.062,276,600——
2004-02-18$39.68$41.13805,800——
2004-02-17$39.92$41.38801,900——
2004-02-13$39.18$40.61553,700——
2004-02-12$39.01$40.43381,100——
2004-02-11$38.80$40.22530,100——
2004-02-10$38.71$40.12607,000——
2004-02-09$38.32$39.72468,800——
2004-02-06$38.52$39.93317,500——
2004-02-05$37.78$39.16335,700——
2004-02-04$37.65$39.02343,400——
2004-02-03$38.07$39.46253,900——
2004-02-02$37.76$39.14402,700——
2004-01-30$37.53$38.90783,000——
2004-01-29$38.15$39.54562,300——
2004-01-28$38.00$39.391,165,600——
2004-01-27$37.40$38.76480,000——
2004-01-26$37.15$38.51623,700——
2004-01-23$36.95$38.301,225,300——
2004-01-22$37.40$38.76725,600——
2004-01-21$38.51$39.91394,500——
2004-01-20$38.81$40.23241,500——
2004-01-16$38.75$40.16288,900——
2004-01-15$38.78$40.19587,100——
2004-01-14$38.73$40.14666,200——
2004-01-13$37.90$39.171,169,700——
2004-01-12$37.92$39.19556,600——
2004-01-09$37.40$38.65841,600——
2004-01-08$38.34$39.62502,700——
2004-01-07$38.65$39.94895,300——
2004-01-06$38.65$39.94464,300——
2004-01-05$38.11$39.39428,800——
2004-01-02$37.77$39.03280,200——