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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$50.41$60.59126,000——
2011-12-29$50.60$60.82103,900——
2011-12-28$50.13$60.2687,000——
2011-12-27$50.98$61.28132,000——
2011-12-23$50.57$60.7956,700——
2011-12-22$50.22$60.37145,700——
2011-12-21$50.36$60.53210,400——
2011-12-20$49.21$59.15340,300——
2011-12-19$48.75$58.60104,600——
2011-12-16$49.30$59.26344,300——
2011-12-15$49.38$59.36254,800——
2011-12-14$49.30$59.26303,200——
2011-12-13$49.54$59.55252,700——
2011-12-12$49.89$59.97186,000——
2011-12-09$49.73$59.78235,200——
2011-12-08$48.57$58.38293,400——
2011-12-07$49.60$59.62155,100——
2011-12-06$49.17$59.10232,200——
2011-12-05$48.95$58.84306,200——
2011-12-02$48.70$58.54372,500——
2011-12-01$47.56$57.17199,400——
2011-11-30$47.56$57.17287,900——
2011-11-29$45.81$55.06226,300——
2011-11-28$45.59$54.80322,700——
2011-11-25$43.77$52.6157,900——
2011-11-23$44.25$53.19286,900——
2011-11-22$44.67$53.69265,600——
2011-11-21$45.93$55.21373,200——
2011-11-18$45.48$54.67209,100——
2011-11-17$45.37$54.54166,600——
2011-11-16$45.84$55.10314,500——
2011-11-15$46.52$55.92268,700——
2011-11-14$45.23$54.37148,500——
2011-11-11$45.42$54.60268,100——
2011-11-10$43.93$52.80250,500——
2011-11-09$44.12$53.03233,800——
2011-11-08$45.34$54.50193,400——
2011-11-07$45.55$54.75626,200——
2011-11-04$42.93$51.6096,400——
2011-11-03$42.88$51.54131,400——
2011-11-02$42.29$50.83151,800——
2011-11-01$41.75$50.18279,600——
2011-10-31$42.38$50.94181,300——
2011-10-28$42.98$51.66132,800——
2011-10-27$43.66$52.48249,600——
2011-10-26$41.44$49.81392,700——
2011-10-25$40.44$48.61156,900——
2011-10-24$41.22$49.55311,700——
2011-10-21$40.03$48.12450,200——
2011-10-20$39.45$47.42155,800——
2011-10-19$39.89$47.95141,000——
2011-10-18$40.63$48.54273,000——
2011-10-17$40.72$48.65186,800——
2011-10-14$41.71$49.83289,000——
2011-10-13$42.05$50.23134,200——
2011-10-12$42.20$50.41193,100——
2011-10-11$41.92$50.08228,700——
2011-10-10$41.88$50.03210,600——
2011-10-07$40.51$48.39245,000——
2011-10-06$40.93$48.90213,900——
2011-10-05$40.05$47.84230,700——
2011-10-04$40.42$48.29391,200——
2011-10-03$38.56$46.06375,800——
2011-09-30$40.03$47.82465,600——
2011-09-29$41.26$49.29433,900——
2011-09-28$41.03$49.02291,000——
2011-09-27$41.72$49.84766,000——
2011-09-26$41.69$49.80492,500——
2011-09-23$41.00$48.98593,100——
2011-09-22$40.41$48.27687,400——
2011-09-21$39.90$47.67290,600——
2011-09-20$40.68$48.60252,700——
2011-09-19$41.72$49.84328,800——
2011-09-16$41.99$50.16332,900——
2011-09-15$41.59$49.68473,600——
2011-09-14$41.50$49.58245,700——
2011-09-13$40.56$48.45489,300——
2011-09-12$39.86$47.62647,500——
2011-09-09$37.99$45.38453,600——
2011-09-08$40.05$47.84287,300——
2011-09-07$40.60$48.50378,100——
2011-09-06$40.40$48.26280,100——
2011-09-02$40.58$48.48345,400——
2011-09-01$41.53$49.61268,600——
2011-08-31$42.36$50.60410,400——
2011-08-30$41.90$50.05289,400——
2011-08-29$42.78$51.11147,600——
2011-08-26$41.34$49.39150,600——
2011-08-25$40.17$47.99269,400——
2011-08-24$41.67$49.78155,700——
2011-08-23$41.52$49.60173,900——
2011-08-22$39.96$47.74208,400——
2011-08-19$39.06$46.66225,900——
2011-08-18$39.29$46.94328,600——
2011-08-17$42.09$50.28462,300——
2011-08-16$40.94$48.91202,000——
2011-08-15$41.77$49.90195,700——
2011-08-12$40.71$48.63169,100——
2011-08-11$41.40$49.46349,700——
2011-08-10$39.16$46.78304,800——
2011-08-09$41.00$48.98504,400——
2011-08-08$38.44$45.92341,200——
2011-08-05$41.22$49.24351,000——
2011-08-04$41.77$49.90319,200——
2011-08-03$43.83$52.36199,100——
2011-08-02$42.97$51.33283,300——
2011-08-01$44.83$53.56262,200——
2011-07-29$45.11$53.89255,600——
2011-07-28$44.57$53.24284,900——
2011-07-27$44.67$53.36401,000——
2011-07-26$46.67$55.75225,800——
2011-07-25$46.53$55.59249,300——
2011-07-22$46.77$55.87290,800——
2011-07-21$47.23$56.42287,900——
2011-07-20$47.31$56.52254,900——
2011-07-19$48.20$57.58119,800——
2011-07-18$47.56$56.82180,600——
2011-07-15$47.74$57.03219,900——
2011-07-14$48.32$57.72247,500——
2011-07-13$49.04$58.58180,200——
2011-07-12$48.61$57.81251,500——
2011-07-11$48.22$57.34269,600——
2011-07-08$48.76$57.99172,300——
2011-07-07$49.47$58.83279,700——
2011-07-06$48.79$58.02470,100——
2011-07-05$49.62$59.01313,700——
2011-07-01$49.89$59.33396,100——
2011-06-30$49.31$58.64257,000——
2011-06-29$49.25$58.57260,800——
2011-06-28$49.68$59.08394,600——
2011-06-27$48.96$58.22161,400——
2011-06-24$48.60$57.80449,500——
2011-06-23$48.48$57.65319,100——
2011-06-22$47.53$56.52229,500——
2011-06-21$47.95$57.02346,300——
2011-06-20$48.00$57.08267,300——
2011-06-17$47.60$56.61354,200——
2011-06-16$47.50$56.49502,200——
2011-06-15$46.58$55.39413,400——
2011-06-14$47.01$55.91910,500——
2011-06-13$44.68$53.13408,100——
2011-06-10$44.21$52.58692,800——
2011-06-09$44.44$52.85275,000——
2011-06-08$44.47$52.88553,300——
2011-06-07$44.67$53.12428,500——
2011-06-06$44.43$52.84624,000——
2011-06-03$44.22$52.59844,000——
2011-06-02$45.18$53.73820,300——
2011-06-01$46.25$55.00425,100——
2011-05-31$47.38$56.35572,400——
2011-05-27$47.60$56.61428,600——
2011-05-26$47.50$56.49681,700——
2011-05-25$46.43$55.221,343,000——
2011-05-24$46.48$55.282,679,700——
2011-05-23$53.15$63.21340,400——
2011-05-20$52.80$62.79186,800——
2011-05-19$53.05$63.09205,700——
2011-05-18$52.31$62.21227,500——
2011-05-17$51.98$61.82164,600——
2011-05-16$51.97$61.80158,600——
2011-05-13$52.68$62.65153,000——
2011-05-12$53.40$63.50521,000——
2011-05-11$51.71$61.49192,900——
2011-05-10$51.66$61.44141,100——
2011-05-09$50.94$60.58283,000——
2011-05-06$51.59$61.35330,900——
2011-05-05$51.64$61.41437,200——
2011-05-04$50.43$59.97186,400——
2011-05-03$49.93$59.38202,000——
2011-05-02$50.28$59.79282,000——
2011-04-29$51.23$60.92195,000——
2011-04-28$51.09$60.76140,000——
2011-04-27$50.84$60.46308,700——
2011-04-26$50.55$60.12111,800——
2011-04-25$50.61$60.19153,700——
2011-04-21$50.68$60.27171,300——
2011-04-20$51.00$60.65277,800——
2011-04-19$50.54$60.10336,800——
2011-04-18$49.91$59.35276,300——
2011-04-15$50.13$59.62469,600——
2011-04-14$48.80$58.03403,800——
2011-04-13$48.15$57.26159,100——
2011-04-12$48.62$57.56395,700——
2011-04-11$47.47$56.20242,500——
2011-04-08$47.73$56.50274,500——
2011-04-07$48.45$57.36332,400——
2011-04-06$49.58$58.69230,400——
2011-04-05$49.51$58.61237,800——
2011-04-04$49.03$58.04145,000——
2011-04-01$49.23$58.28242,300——
2011-03-31$49.14$58.17169,300——
2011-03-30$48.90$57.89181,000——
2011-03-29$48.41$57.31209,200——
2011-03-28$48.38$57.27191,500——
2011-03-25$48.99$58.00174,900——
2011-03-24$49.17$58.21167,500——
2011-03-23$48.70$57.65195,500——
2011-03-22$48.13$56.98141,700——
2011-03-21$48.46$57.37254,100——
2011-03-18$48.03$56.86300,800——
2011-03-17$47.45$56.17239,900——
2011-03-16$48.27$57.14265,300——
2011-03-15$49.08$58.10601,600——
2011-03-14$48.49$57.40303,300——
2011-03-11$49.58$58.69422,200——
2011-03-10$48.57$57.50365,600——
2011-03-09$49.18$58.22166,500——
2011-03-08$48.67$57.62276,600——
2011-03-07$47.97$56.79491,500——
2011-03-04$47.72$56.49589,500——
2011-03-03$48.79$57.76369,000——
2011-03-02$48.31$57.19507,300——
2011-03-01$48.03$56.86775,200——
2011-02-28$49.84$59.00356,100——
2011-02-25$50.06$59.26209,300——
2011-02-24$49.33$58.40407,500——
2011-02-23$49.19$58.23621,700——
2011-02-22$49.88$59.05812,100——
2011-02-18$53.34$63.15310,700——
2011-02-17$52.37$62.00146,600——
2011-02-16$52.50$62.15210,500——
2011-02-15$52.60$62.27252,600——
2011-02-14$52.62$62.29130,300——
2011-02-11$52.31$61.93214,200——
2011-02-10$52.59$62.26157,000——
2011-02-09$52.68$62.36130,400——
2011-02-08$52.51$62.16208,600——
2011-02-07$52.17$61.76159,000——
2011-02-04$52.52$62.18307,800——
2011-02-03$51.94$61.49321,300——
2011-02-02$51.20$60.61269,500——
2011-02-01$51.38$60.83428,200——
2011-01-31$51.48$60.94294,200——
2011-01-28$50.31$59.56236,100——
2011-01-27$51.88$61.42140,700——
2011-01-26$51.62$61.11383,000——
2011-01-25$52.44$62.08318,000——
2011-01-24$52.36$61.99195,500——
2011-01-21$52.03$61.60180,600——
2011-01-20$52.94$62.67294,400——
2011-01-19$52.75$62.45358,300——
2011-01-18$53.74$63.36325,100——
2011-01-14$53.88$63.52300,600——
2011-01-13$53.86$63.50289,400——
2011-01-12$53.07$62.57289,900——
2011-01-11$54.45$64.20183,700——
2011-01-10$54.56$64.33198,500——
2011-01-07$54.50$64.26142,900——
2011-01-06$54.58$64.35182,900——
2011-01-05$54.49$64.24194,000——
2011-01-04$54.48$64.23333,000——
2011-01-03$54.88$64.70308,800——