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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$64.26$79.04135,000——
2012-12-28$62.91$77.38113,600——
2012-12-27$63.26$77.81137,700——
2012-12-26$63.45$78.04144,500——
2012-12-24$64.26$79.0468,100——
2012-12-21$63.88$78.57538,200——
2012-12-20$64.37$79.17207,200——
2012-12-19$64.51$79.34145,500——
2012-12-18$64.75$79.64155,900——
2012-12-17$64.00$78.72196,800——
2012-12-14$63.47$78.07216,200——
2012-12-13$63.09$77.60398,700——
2012-12-12$62.70$77.12521,700——
2012-12-11$61.86$76.09250,000——
2012-12-10$61.23$75.31185,000——
2012-12-07$61.34$75.45162,400——
2012-12-06$60.84$74.83176,400——
2012-12-05$60.52$74.44222,200——
2012-12-04$60.40$74.29360,600——
2012-12-03$60.98$75.00376,400——
2012-11-30$61.45$75.58508,700——
2012-11-29$61.78$75.99713,200——
2012-11-28$65.10$80.07255,800——
2012-11-27$64.38$79.18239,300——
2012-11-26$64.55$79.39277,700——
2012-11-23$63.26$77.81121,300——
2012-11-21$62.92$77.39145,700——
2012-11-20$62.87$77.33162,800——
2012-11-19$63.13$77.65170,100——
2012-11-16$62.07$76.34118,800——
2012-11-15$61.86$76.09194,800——
2012-11-14$61.94$76.18188,400——
2012-11-13$63.00$77.49145,600——
2012-11-12$62.75$77.18132,200——
2012-11-09$62.51$76.88218,800——
2012-11-08$62.37$76.71189,100——
2012-11-07$63.91$78.61138,400——
2012-11-06$65.44$80.49144,900——
2012-11-05$64.27$79.05204,400——
2012-11-02$63.45$78.04175,100——
2012-11-01$63.87$78.56128,500——
2012-10-31$63.65$78.29207,000——
2012-10-26$63.34$77.91135,600——
2012-10-25$63.74$78.40127,900——
2012-10-24$63.19$77.72242,000——
2012-10-23$64.47$79.30122,500——
2012-10-22$64.42$79.23115,700——
2012-10-19$65.02$79.97237,700——
2012-10-18$66.98$82.38117,900——
2012-10-17$67.20$82.65137,800——
2012-10-16$67.17$82.00146,900——
2012-10-15$66.85$81.61124,000——
2012-10-12$66.71$81.44209,900——
2012-10-11$66.72$81.45179,800——
2012-10-10$66.78$81.53149,000——
2012-10-09$66.65$81.37221,000——
2012-10-08$67.47$82.37118,000——
2012-10-05$67.29$82.15173,100——
2012-10-04$68.24$83.31149,100——
2012-10-03$67.39$82.27167,900——
2012-10-02$67.54$82.45138,300——
2012-10-01$67.74$82.70241,300——
2012-09-28$67.11$81.93360,900——
2012-09-27$67.50$82.40245,600——
2012-09-26$67.13$81.95314,800——
2012-09-25$67.20$82.04300,000——
2012-09-24$67.19$82.03373,800——
2012-09-21$66.67$81.39603,000——
2012-09-20$65.74$80.26547,200——
2012-09-19$67.31$82.17947,900——
2012-09-18$63.62$77.67238,000——
2012-09-17$63.98$78.11224,000——
2012-09-14$64.13$78.29263,900——
2012-09-13$66.17$80.78124,400——
2012-09-12$65.99$80.5694,700——
2012-09-11$65.45$79.90113,600——
2012-09-10$65.00$79.35171,400——
2012-09-07$64.72$79.01150,800——
2012-09-06$64.50$78.74189,700——
2012-09-05$63.50$77.52143,100——
2012-09-04$63.37$77.36207,600——
2012-08-31$62.98$76.89120,900——
2012-08-30$63.55$77.5892,500——
2012-08-29$63.65$77.7091,200——
2012-08-28$63.50$77.52105,700——
2012-08-27$62.90$76.7991,300——
2012-08-24$62.70$76.54118,800——
2012-08-23$62.57$76.3995,900——
2012-08-22$63.03$76.95105,800——
2012-08-21$63.69$77.75118,700——
2012-08-20$64.02$78.16105,200——
2012-08-17$63.67$77.7396,800——
2012-08-16$63.32$77.3087,300——
2012-08-15$63.01$76.92160,100——
2012-08-14$62.41$76.19151,800——
2012-08-13$62.49$76.2993,600——
2012-08-10$62.98$76.8983,800——
2012-08-09$63.18$77.13133,900——
2012-08-08$64.00$78.13133,600——
2012-08-07$63.43$77.44139,200——
2012-08-06$63.01$76.9266,000——
2012-08-03$62.96$76.86128,500——
2012-08-02$62.44$76.23147,400——
2012-08-01$62.33$76.09123,600——
2012-07-31$62.66$76.50165,200——
2012-07-30$63.10$77.03175,000——
2012-07-27$62.60$76.42174,300——
2012-07-26$62.10$75.81168,600——
2012-07-25$60.12$73.39136,500——
2012-07-24$60.01$73.26145,800——
2012-07-23$60.25$73.55110,900——
2012-07-20$61.64$75.25160,400——
2012-07-19$63.33$77.31122,400——
2012-07-18$63.42$77.42114,000——
2012-07-17$63.73$77.31243,600——
2012-07-16$62.99$76.42179,800——
2012-07-13$62.92$76.33137,300——
2012-07-12$62.52$75.8589,900——
2012-07-11$62.08$75.3190,500——
2012-07-10$62.51$75.83107,800——
2012-07-09$62.87$76.27142,700——
2012-07-06$62.76$76.14111,600——
2012-07-05$62.78$76.16122,300——
2012-07-03$62.60$75.9477,700——
2012-07-02$62.78$76.16225,300——
2012-06-29$62.80$76.19221,600——
2012-06-28$61.71$74.86254,400——
2012-06-27$60.55$73.46155,400——
2012-06-26$60.07$72.87109,600——
2012-06-25$59.94$72.72208,400——
2012-06-22$59.91$72.68694,700——
2012-06-21$59.00$71.58178,900——
2012-06-20$59.96$72.74142,600——
2012-06-19$60.33$73.19126,000——
2012-06-18$60.22$73.06145,500——
2012-06-15$59.85$72.61242,500——
2012-06-14$59.33$71.98166,200——
2012-06-13$58.82$71.36180,300——
2012-06-12$59.62$72.33148,400——
2012-06-11$59.15$71.76208,000——
2012-06-08$59.91$72.68130,800——
2012-06-07$59.24$71.87166,500——
2012-06-06$59.70$72.42238,600——
2012-06-05$58.84$71.38265,300——
2012-06-04$58.53$71.00352,000——
2012-06-01$59.39$72.05281,700——
2012-05-31$61.27$74.33489,900——
2012-05-30$60.41$73.29253,500——
2012-05-29$60.89$73.87193,500——
2012-05-25$59.82$72.57262,400——
2012-05-24$59.47$72.15488,600——
2012-05-23$58.27$70.69533,000——
2012-05-22$57.38$69.61938,600——
2012-05-21$58.13$70.52257,900——
2012-05-18$56.55$68.60180,500——
2012-05-17$56.65$68.72150,700——
2012-05-16$58.05$70.42148,900——
2012-05-15$57.74$70.0597,000——
2012-05-14$57.09$69.26138,000——
2012-05-11$58.22$70.63171,700——
2012-05-10$58.08$70.46105,000——
2012-05-09$57.46$69.71208,000——
2012-05-08$57.38$69.61214,600——
2012-05-07$57.82$70.14241,000——
2012-05-04$57.50$69.76182,000——
2012-05-03$58.52$70.99201,000——
2012-05-02$58.74$71.26173,500——
2012-05-01$58.74$71.26369,400——
2012-04-30$57.52$69.78188,000——
2012-04-27$57.84$70.17143,800——
2012-04-26$57.80$70.12200,800——
2012-04-25$56.67$68.75247,300——
2012-04-24$56.00$67.94255,200——
2012-04-23$56.43$68.46218,400——
2012-04-20$56.57$68.63224,300——
2012-04-19$55.13$66.88192,000——
2012-04-18$55.97$67.90161,200——
2012-04-17$56.35$68.06322,300——
2012-04-16$55.91$67.53138,000——
2012-04-13$55.80$67.39137,500——
2012-04-12$56.19$67.86164,900——
2012-04-11$55.93$67.55133,900——
2012-04-10$54.80$66.19261,300——
2012-04-09$55.43$66.95274,400——
2012-04-05$56.35$68.0696,800——
2012-04-04$56.39$68.11181,200——
2012-04-03$56.58$68.33158,900——
2012-04-02$56.46$68.19147,600——
2012-03-30$55.80$67.39163,100——
2012-03-29$56.28$67.97166,000——
2012-03-28$56.20$67.88248,800——
2012-03-27$55.96$67.59135,400——
2012-03-26$56.49$68.23165,100——
2012-03-23$55.41$66.92216,700——
2012-03-22$55.73$67.31242,200——
2012-03-21$56.41$68.13135,100——
2012-03-20$56.51$68.25134,700——
2012-03-19$56.92$68.75193,000——
2012-03-16$56.39$68.11226,200——
2012-03-15$57.19$69.07105,500——
2012-03-14$56.54$68.29152,800——
2012-03-13$56.67$68.44162,300——
2012-03-12$56.04$67.6898,700——
2012-03-09$56.08$67.73156,900——
2012-03-08$55.32$66.81408,400——
2012-03-07$55.01$66.44226,500——
2012-03-06$54.93$66.34252,200——
2012-03-05$55.00$66.43352,200——
2012-03-02$54.94$66.35246,700——
2012-03-01$55.44$66.96184,000——
2012-02-29$55.67$67.24160,300——
2012-02-28$55.75$67.33324,000——
2012-02-27$55.57$67.11239,900——
2012-02-24$55.86$67.47292,700——
2012-02-23$56.21$67.89202,600——
2012-02-22$56.22$67.90688,000——
2012-02-21$57.86$69.881,113,200——
2012-02-17$55.63$67.19519,500——
2012-02-16$54.21$65.47301,600——
2012-02-15$53.42$64.52253,500——
2012-02-14$52.96$63.96131,500——
2012-02-13$53.07$64.10244,900——
2012-02-10$53.34$64.42167,300——
2012-02-09$53.45$64.5594,000——
2012-02-08$53.61$64.75102,900——
2012-02-07$53.79$64.97131,000——
2012-02-06$53.14$64.18348,000——
2012-02-03$54.72$66.09203,400——
2012-02-02$53.17$64.22102,200——
2012-02-01$53.40$64.49192,500——
2012-01-31$52.45$63.35151,600——
2012-01-30$52.71$63.66113,600——
2012-01-27$52.47$63.37124,500——
2012-01-26$52.40$63.29169,300——
2012-01-25$52.44$63.33232,000——
2012-01-24$52.11$62.94461,300——
2012-01-23$52.30$63.17272,800——
2012-01-20$53.41$64.5170,200——
2012-01-19$53.26$64.3388,000——
2012-01-18$53.45$64.55122,600——
2012-01-17$52.69$63.33186,300——
2012-01-13$52.73$63.3887,000——
2012-01-12$52.63$63.26140,800——
2012-01-11$52.50$63.11219,400——
2012-01-10$51.96$62.46161,400——
2012-01-09$51.55$61.96193,500——
2012-01-06$51.08$61.40509,700——
2012-01-05$50.62$60.85568,700——
2012-01-04$51.30$61.66326,500——
2012-01-03$51.34$61.71381,200——