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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$110.07$139.28117,800——
2013-12-30$110.20$139.45162,700——
2013-12-27$111.26$140.7989,100——
2013-12-26$111.87$141.56128,500——
2013-12-24$112.31$142.12139,800——
2013-12-23$110.39$139.69199,700——
2013-12-20$108.63$137.46365,000——
2013-12-19$107.38$135.88132,500——
2013-12-18$109.73$138.85208,100——
2013-12-17$107.09$135.51175,600——
2013-12-16$108.04$136.71185,300——
2013-12-13$105.53$133.5486,500——
2013-12-12$105.24$133.17187,700——
2013-12-11$106.07$134.22207,100——
2013-12-10$107.42$135.93205,000——
2013-12-09$107.46$135.98113,000——
2013-12-06$107.57$136.1275,900——
2013-12-05$106.31$134.52113,500——
2013-12-04$105.58$133.60307,700——
2013-12-03$106.57$134.85227,900——
2013-12-02$108.05$136.73260,100——
2013-11-29$108.49$137.2884,100——
2013-11-27$108.82$137.70330,300——
2013-11-26$109.58$138.66529,600——
2013-11-25$118.12$149.47239,500——
2013-11-22$116.87$147.89187,400——
2013-11-21$116.30$147.16286,900——
2013-11-20$112.20$141.98136,700——
2013-11-19$110.93$140.37146,200——
2013-11-18$110.34$139.62138,200——
2013-11-15$110.37$139.66241,100——
2013-11-14$110.77$140.17170,000——
2013-11-13$111.06$140.53161,200——
2013-11-12$111.24$140.7676,300——
2013-11-11$111.92$141.6284,300——
2013-11-08$112.20$141.98148,500——
2013-11-07$110.21$139.46151,600——
2013-11-06$112.68$142.58135,300——
2013-11-05$113.92$144.15114,600——
2013-11-04$111.70$141.34128,200——
2013-11-01$110.17$139.41252,800——
2013-10-31$109.87$139.03144,100——
2013-10-30$109.71$138.83137,600——
2013-10-29$109.96$139.14194,800——
2013-10-28$109.07$138.02164,500——
2013-10-25$108.43$137.21124,300——
2013-10-24$107.30$135.78136,300——
2013-10-23$105.86$133.9565,400——
2013-10-22$106.65$134.95106,100——
2013-10-21$105.68$133.73120,500——
2013-10-18$106.28$134.49148,100——
2013-10-17$105.51$133.51156,100——
2013-10-16$105.00$132.87120,700——
2013-10-15$105.20$132.17136,100——
2013-10-14$106.19$133.41150,500——
2013-10-11$105.66$132.75129,200——
2013-10-10$104.55$131.35131,700——
2013-10-09$102.33$128.56170,000——
2013-10-08$102.64$128.95137,800——
2013-10-07$102.99$129.39115,700——
2013-10-04$104.24$130.96163,700——
2013-10-03$102.58$128.88127,500——
2013-10-02$103.98$130.64129,500——
2013-10-01$104.24$130.96101,300——
2013-09-30$103.18$129.63178,900——
2013-09-27$103.07$129.49261,000——
2013-09-26$103.90$130.54225,000——
2013-09-25$102.37$128.61227,800——
2013-09-24$102.08$128.25237,400——
2013-09-23$102.88$129.25299,000——
2013-09-20$102.44$128.70388,800——
2013-09-19$103.98$130.64229,500——
2013-09-18$104.73$131.58681,100——
2013-09-17$107.00$134.43437,700——
2013-09-16$104.69$131.53148,600——
2013-09-13$104.64$131.47177,200——
2013-09-12$102.79$129.14194,900——
2013-09-11$101.03$126.9372,700——
2013-09-10$100.67$126.48233,200——
2013-09-09$99.03$124.4297,500——
2013-09-06$98.04$123.17123,100——
2013-09-05$98.71$124.02137,400——
2013-09-04$99.89$125.50158,900——
2013-09-03$98.32$123.53133,800——
2013-08-30$98.42$123.6582,000——
2013-08-29$99.79$125.3746,600——
2013-08-28$98.93$124.2957,600——
2013-08-27$98.80$124.1367,800——
2013-08-26$100.97$126.8672,700——
2013-08-23$100.53$126.3070,100——
2013-08-22$101.09$127.0177,200——
2013-08-21$100.72$126.5492,900——
2013-08-20$100.74$126.57106,400——
2013-08-19$99.05$124.44111,300——
2013-08-16$100.24$125.94149,500——
2013-08-15$99.10$124.51145,700——
2013-08-14$99.04$124.43105,000——
2013-08-13$99.09$124.49114,900——
2013-08-12$98.99$124.3745,500——
2013-08-09$98.56$123.8374,900——
2013-08-08$99.09$124.49109,000——
2013-08-07$98.49$123.74114,600——
2013-08-06$99.05$124.44112,500——
2013-08-05$101.39$127.3893,400——
2013-08-02$100.95$126.8386,100——
2013-08-01$99.58$125.1193,600——
2013-07-31$97.90$123.00137,900——
2013-07-30$97.15$122.06111,500——
2013-07-29$97.22$122.14128,400——
2013-07-26$96.72$121.52148,000——
2013-07-25$96.53$121.28207,600——
2013-07-24$96.10$120.74173,800——
2013-07-23$97.49$122.48221,400——
2013-07-22$98.75$124.07372,700——
2013-07-19$99.08$124.48267,200——
2013-07-18$101.76$127.85142,900——
2013-07-17$99.95$125.57154,200——
2013-07-16$102.01$127.22151,600——
2013-07-15$102.16$127.41137,800——
2013-07-12$101.78$126.93145,200——
2013-07-11$101.06$126.03159,200——
2013-07-10$99.63$124.25110,600——
2013-07-09$100.32$125.11171,100——
2013-07-08$99.98$124.69155,100——
2013-07-05$99.33$123.88161,000——
2013-07-03$97.94$122.1477,900——
2013-07-02$97.40$121.47128,500——
2013-07-01$96.80$120.72133,800——
2013-06-28$94.66$118.05230,100——
2013-06-27$94.92$118.38106,000——
2013-06-26$93.28$116.3397,300——
2013-06-25$92.01$114.75142,200——
2013-06-24$92.36$115.18276,500——
2013-06-21$91.57$114.20247,700——
2013-06-20$92.41$115.25151,900——
2013-06-19$94.55$117.92112,400——
2013-06-18$95.44$119.03210,200——
2013-06-17$93.10$116.11322,800——
2013-06-14$95.94$119.65231,500——
2013-06-13$96.33$120.14221,300——
2013-06-12$96.54$120.40192,500——
2013-06-11$97.45$121.53178,500——
2013-06-10$97.92$122.12228,600——
2013-06-07$97.93$122.13167,200——
2013-06-06$96.34$120.15201,100——
2013-06-05$95.40$118.98195,100——
2013-06-04$95.96$119.67390,800——
2013-06-03$95.28$118.83594,000——
2013-05-31$89.46$111.57213,100——
2013-05-30$89.47$111.58147,600——
2013-05-29$87.69$109.3666,200——
2013-05-28$88.37$110.2185,600——
2013-05-24$86.97$108.4642,500——
2013-05-23$86.92$108.4076,900——
2013-05-22$86.04$107.3076,100——
2013-05-21$87.15$108.69150,700——
2013-05-20$86.96$108.45126,900——
2013-05-17$86.59$107.99109,700——
2013-05-16$86.06$107.3388,500——
2013-05-15$87.04$108.5585,400——
2013-05-14$86.28$107.6068,200——
2013-05-13$85.25$106.3252,600——
2013-05-10$85.00$106.0174,800——
2013-05-09$83.64$104.3145,700——
2013-05-08$84.27$105.1066,800——
2013-05-07$84.33$105.1795,600——
2013-05-06$84.25$105.0789,500——
2013-05-03$83.65$104.3271,900——
2013-05-02$82.72$103.1661,600——
2013-05-01$82.01$102.28185,600——
2013-04-30$82.74$103.1986,000——
2013-04-29$82.16$102.4667,200——
2013-04-26$81.61$101.78103,400——
2013-04-25$82.22$102.54100,600——
2013-04-24$81.44$101.5783,400——
2013-04-23$81.12$101.17108,000——
2013-04-22$80.75$100.7195,900——
2013-04-19$80.65$100.58110,300——
2013-04-18$80.47$100.36144,800——
2013-04-17$80.73$100.68161,400——
2013-04-16$81.44$100.94136,500——
2013-04-15$80.43$99.69178,100——
2013-04-12$82.78$102.60222,300——
2013-04-11$81.51$101.03134,100——
2013-04-10$81.82$101.41148,400——
2013-04-09$80.04$99.21116,700——
2013-04-08$80.51$99.79108,800——
2013-04-05$80.68$100.00136,300——
2013-04-04$81.37$100.86186,500——
2013-04-03$79.94$99.08148,800——
2013-04-02$80.84$100.20187,300——
2013-04-01$80.33$99.57153,200——
2013-03-28$80.85$100.21184,700——
2013-03-27$80.79$100.14103,100——
2013-03-26$80.40$99.65174,200——
2013-03-25$80.02$99.18234,100——
2013-03-22$80.59$99.89182,600——
2013-03-21$79.36$98.36102,100——
2013-03-20$79.63$98.70143,500——
2013-03-19$79.27$98.25239,000——
2013-03-18$79.97$99.12120,400——
2013-03-15$80.16$99.36208,800——
2013-03-14$79.37$98.38138,300——
2013-03-13$78.67$97.51170,200——
2013-03-12$77.76$96.38149,800——
2013-03-11$78.49$97.29114,800——
2013-03-08$78.37$97.14138,400——
2013-03-07$77.96$96.63122,100——
2013-03-06$77.39$95.92100,200——
2013-03-05$77.29$95.80240,300——
2013-03-04$76.95$95.38260,400——
2013-03-01$76.06$94.27169,200——
2013-02-28$75.28$93.31306,600——
2013-02-27$75.47$93.54550,000——
2013-02-26$72.75$90.171,234,200——
2013-02-25$66.95$82.98310,200——
2013-02-22$67.34$83.47211,200——
2013-02-21$66.36$82.25161,700——
2013-02-20$65.90$81.68106,100——
2013-02-19$66.74$82.72350,200——
2013-02-15$66.71$82.69413,100——
2013-02-14$65.33$80.9772,800——
2013-02-13$65.35$81.00177,700——
2013-02-12$65.37$81.02179,600——
2013-02-11$65.52$81.21102,700——
2013-02-08$65.81$81.5790,200——
2013-02-07$65.72$81.46119,600——
2013-02-06$65.75$81.50179,500——
2013-02-05$65.18$80.79112,100——
2013-02-04$64.98$80.54161,300——
2013-02-01$65.50$81.19199,800——
2013-01-31$64.82$80.34400,900——
2013-01-30$64.20$79.57163,900——
2013-01-29$64.94$80.49278,400——
2013-01-28$64.19$79.56158,300——
2013-01-25$64.58$80.05149,200——
2013-01-24$64.42$79.85197,300——
2013-01-23$64.01$79.34195,500——
2013-01-22$64.70$80.19241,800——
2013-01-18$64.22$79.60176,500——
2013-01-17$64.40$79.82329,300——
2013-01-16$63.65$78.89442,200——
2013-01-15$65.13$80.11158,100——
2013-01-14$65.04$80.00149,800——
2013-01-11$65.29$80.30199,600——
2013-01-10$65.18$80.17121,600——
2013-01-09$65.24$80.24146,200——
2013-01-08$64.67$79.54142,700——
2013-01-07$65.48$80.54137,300——
2013-01-04$65.68$80.78174,400——
2013-01-03$64.70$79.58216,600——
2013-01-02$65.00$79.95228,300——