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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$153.74$259.46364,600——
2019-12-30$156.25$263.70323,900——
2019-12-27$154.83$261.30264,800——
2019-12-26$155.05$261.67302,700——
2019-12-24$157.14$265.20173,400——
2019-12-23$155.70$262.77280,700——
2019-12-20$156.91$264.811,295,300——
2019-12-19$155.21$261.94373,500——
2019-12-18$154.74$261.15281,200——
2019-12-17$155.02$261.62333,000——
2019-12-16$153.84$259.63326,800——
2019-12-13$154.26$260.34242,000——
2019-12-12$152.92$258.08314,500——
2019-12-11$153.61$259.24297,500——
2019-12-10$152.32$257.07456,800——
2019-12-09$151.41$255.53546,700——
2019-12-06$154.54$260.81380,000——
2019-12-05$152.59$257.52432,800——
2019-12-04$153.40$258.89507,600——
2019-12-03$153.88$259.70710,900——
2019-12-02$157.54$265.88625,700——
2019-11-29$153.74$259.46365,000——
2019-11-27$151.79$256.17695,000——
2019-11-26$151.13$255.061,062,800——
2019-11-25$157.50$265.81767,800——
2019-11-22$154.95$261.51525,500——
2019-11-21$155.60$262.60420,800——
2019-11-20$158.94$268.24321,400——
2019-11-19$158.52$267.53213,000——
2019-11-18$160.11$270.21197,400——
2019-11-15$160.13$270.25256,300——
2019-11-14$161.16$271.99246,500——
2019-11-13$162.34$273.98209,300——
2019-11-12$160.55$270.96254,400——
2019-11-11$163.04$275.16227,000——
2019-11-08$165.36$279.07249,700——
2019-11-07$163.58$276.07239,000——
2019-11-06$162.56$274.35271,100——
2019-11-05$161.17$272.00202,500——
2019-11-04$158.69$267.82376,600——
2019-11-01$155.93$263.16277,100——
2019-10-31$155.50$262.43341,500——
2019-10-30$156.48$264.09258,500——
2019-10-29$157.65$266.06225,700——
2019-10-28$157.62$266.01375,400——
2019-10-25$161.36$272.32230,200——
2019-10-24$161.02$271.75186,200——
2019-10-23$162.17$273.69341,700——
2019-10-22$161.47$272.51369,300——
2019-10-21$160.07$270.15387,500——
2019-10-18$158.67$267.78366,500——
2019-10-17$154.84$261.32255,600——
2019-10-16$156.07$261.20355,700——
2019-10-15$154.36$258.34446,400——
2019-10-14$155.10$259.58440,800——
2019-10-11$158.81$265.79305,300——
2019-10-10$158.63$265.49197,500——
2019-10-09$159.48$266.91217,000——
2019-10-08$160.14$268.01200,500——
2019-10-07$161.56$270.39230,200——
2019-10-04$161.36$270.06239,300——
2019-10-03$159.36$266.71230,300——
2019-10-02$158.93$265.99345,600——
2019-10-01$160.05$267.86391,300——
2019-09-30$162.65$272.21361,700——
2019-09-27$160.81$269.14428,800——
2019-09-26$164.57$275.43361,700——
2019-09-25$164.84$275.88340,500——
2019-09-24$164.74$275.71357,100——
2019-09-23$167.62$280.53446,300——
2019-09-20$166.12$278.02573,900——
2019-09-19$166.26$278.26368,800——
2019-09-18$165.46$276.92647,000——
2019-09-17$167.91$281.021,843,600——
2019-09-16$164.84$275.88666,600——
2019-09-13$164.29$274.96468,400——
2019-09-12$162.02$271.16458,000——
2019-09-11$166.42$278.52468,100——
2019-09-10$165.00$276.15304,100——
2019-09-09$163.01$272.82267,500——
2019-09-06$163.87$274.26235,800——
2019-09-05$165.15$276.40256,400——
2019-09-04$163.18$273.10276,300——
2019-09-03$163.19$273.12420,800——
2019-08-30$165.40$276.82426,200——
2019-08-29$163.53$273.69300,900——
2019-08-28$159.61$267.13439,700——
2019-08-27$160.56$268.72217,500——
2019-08-26$162.63$272.18283,200——
2019-08-23$161.28$269.92341,800——
2019-08-22$164.76$275.75255,000——
2019-08-21$164.13$274.69320,200——
2019-08-20$165.33$276.70191,500——
2019-08-19$167.30$280.00310,400——
2019-08-16$164.94$276.05293,000——
2019-08-15$163.93$274.36408,900——
2019-08-14$166.44$278.56345,000——
2019-08-13$172.10$288.03304,600——
2019-08-12$171.25$286.61279,300——
2019-08-09$171.69$287.34538,700——
2019-08-08$169.93$284.40391,600——
2019-08-07$168.87$282.62403,800——
2019-08-06$167.49$280.31294,900——
2019-08-05$165.69$277.30463,200——
2019-08-02$172.25$288.28337,000——
2019-08-01$171.55$287.11271,400——
2019-07-31$173.71$290.72241,300——
2019-07-30$175.15$293.13307,300——
2019-07-29$175.02$292.92392,500——
2019-07-26$173.00$289.54266,000——
2019-07-25$171.39$286.84222,900——
2019-07-24$170.46$285.29278,700——
2019-07-23$170.01$284.53332,200——
2019-07-22$169.01$282.86404,000——
2019-07-19$170.19$284.83354,200——
2019-07-18$171.24$286.59489,600——
2019-07-17$178.63$291.76651,900——
2019-07-16$179.61$293.36424,300——
2019-07-15$178.68$291.84392,200——
2019-07-12$178.53$291.60558,700——
2019-07-11$176.39$288.10562,800——
2019-07-10$175.66$286.91600,500——
2019-07-09$172.98$282.53526,700——
2019-07-08$171.62$280.31320,900——
2019-07-05$172.95$282.49282,200——
2019-07-03$172.99$282.55330,300——
2019-07-02$172.43$281.64452,000——
2019-07-01$171.60$280.28332,600——
2019-06-28$170.73$278.86410,200——
2019-06-27$170.52$278.52412,200——
2019-06-26$169.78$277.31315,700——
2019-06-25$170.94$279.20458,500——
2019-06-24$169.89$277.49295,400——
2019-06-21$167.89$274.22504,800——
2019-06-20$166.30$271.62374,000——
2019-06-19$168.82$275.74283,900——
2019-06-18$169.71$277.19287,000——
2019-06-17$169.97$277.62442,000——
2019-06-14$168.32$274.92272,400——
2019-06-13$166.83$272.49289,100——
2019-06-12$164.78$269.14263,800——
2019-06-11$164.93$269.39286,700——
2019-06-10$165.73$270.69372,300——
2019-06-07$163.63$267.26366,200——
2019-06-06$168.62$275.41401,800——
2019-06-05$166.42$271.82584,300——
2019-06-04$166.88$272.571,092,700——
2019-06-03$161.05$263.05975,500——
2019-05-31$157.09$256.58409,100——
2019-05-30$157.72$257.61436,200——
2019-05-29$158.29$258.54588,300——
2019-05-28$161.80$264.27473,100——
2019-05-24$163.70$267.38303,500——
2019-05-23$163.94$267.77456,500——
2019-05-22$169.07$276.15235,600——
2019-05-21$169.12$276.23313,300——
2019-05-20$165.85$270.89421,300——
2019-05-17$165.54$270.38396,400——
2019-05-16$163.23$266.61447,000——
2019-05-15$166.59$272.10311,000——
2019-05-14$166.56$272.05289,900——
2019-05-13$167.95$274.32257,600——
2019-05-10$169.53$276.90232,100——
2019-05-09$168.99$276.02233,700——
2019-05-08$168.02$274.43204,400——
2019-05-07$168.01$274.42293,100——
2019-05-06$169.75$277.26222,500——
2019-05-03$168.58$275.35349,500——
2019-05-02$169.71$277.19390,400——
2019-05-01$167.21$273.11305,200——
2019-04-30$168.74$275.61477,300——
2019-04-29$171.65$280.36365,100——
2019-04-26$168.94$275.94387,300——
2019-04-25$168.38$275.02644,600——
2019-04-24$163.23$266.61477,200——
2019-04-23$159.45$260.44484,400——
2019-04-22$157.13$256.65433,500——
2019-04-18$155.14$253.40341,400——
2019-04-17$152.93$249.79280,900——
2019-04-16$155.70$252.27451,700——
2019-04-15$155.90$252.59342,000——
2019-04-12$155.27$251.57390,400——
2019-04-11$154.17$249.79440,200——
2019-04-10$152.73$247.46277,400——
2019-04-09$151.90$246.11394,700——
2019-04-08$152.62$247.28382,300——
2019-04-05$156.69$253.87514,100——
2019-04-04$154.33$250.05322,400——
2019-04-03$154.10$249.68304,600——
2019-04-02$155.28$251.59334,500——
2019-04-01$156.87$254.16447,500——
2019-03-29$161.61$261.84262,800——
2019-03-28$161.91$262.33166,700——
2019-03-27$161.28$261.31300,700——
2019-03-26$160.23$259.61285,700——
2019-03-25$161.11$261.03378,700——
2019-03-22$159.80$258.91555,700——
2019-03-21$157.46$255.12469,500——
2019-03-20$153.43$248.59289,800——
2019-03-19$156.59$253.71226,100——
2019-03-18$156.49$253.55283,900——
2019-03-15$155.53$251.99667,000——
2019-03-14$156.04$252.82254,500——
2019-03-13$155.01$251.15278,300——
2019-03-12$154.65$250.57412,100——
2019-03-11$157.47$255.14416,700——
2019-03-08$157.96$255.93583,200——
2019-03-07$157.87$255.78563,800——
2019-03-06$155.72$252.30340,300——
2019-03-05$158.01$256.01317,200——
2019-03-04$159.65$258.67516,700——
2019-03-01$161.50$261.67471,600——
2019-02-28$161.99$262.46441,300——
2019-02-27$162.20$262.80600,700——
2019-02-26$164.04$265.781,322,300——
2019-02-25$169.51$274.64624,300——
2019-02-22$170.57$276.36420,600——
2019-02-21$171.71$278.21225,200——
2019-02-20$170.59$276.39258,900——
2019-02-19$172.29$279.15262,000——
2019-02-15$170.63$276.46550,100——
2019-02-14$170.34$275.99361,000——
2019-02-13$169.07$273.93173,300——
2019-02-12$168.80$273.49256,400——
2019-02-11$169.18$274.11267,200——
2019-02-08$168.82$273.53312,800——
2019-02-07$167.99$272.18299,600——
2019-02-06$170.00$275.44191,500——
2019-02-05$170.17$275.71312,800——
2019-02-04$169.31$274.32319,000——
2019-02-01$167.05$270.66301,300——
2019-01-31$167.28$271.03375,200——
2019-01-30$165.96$268.89361,300——
2019-01-29$168.96$273.75342,800——
2019-01-28$169.86$275.21422,000——
2019-01-25$168.09$272.34331,600——
2019-01-24$168.77$273.44354,600——
2019-01-23$167.36$271.16212,300——
2019-01-22$167.22$270.93263,400——
2019-01-18$168.46$272.94237,000——
2019-01-17$168.91$273.67242,200——
2019-01-16$169.01$271.81287,500——
2019-01-15$169.44$272.50304,300——
2019-01-14$169.31$272.29357,500——
2019-01-11$169.23$272.16488,600——
2019-01-10$167.38$269.19328,500——
2019-01-09$164.72$264.91446,300——
2019-01-08$165.95$266.89400,600——
2019-01-07$164.81$265.05403,000——
2019-01-04$162.84$261.89569,500——
2019-01-03$161.41$259.59440,000——
2019-01-02$160.68$258.41740,000——