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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$131.92$230.28247,400——
2020-12-30$132.84$231.89202,700——
2020-12-29$135.23$236.06170,700——
2020-12-28$137.47$239.97300,800——
2020-12-24$135.05$235.74225,000——
2020-12-23$135.70$236.88269,400——
2020-12-22$135.55$236.62231,300——
2020-12-21$133.89$233.72250,700——
2020-12-18$134.77$235.25440,800——
2020-12-17$135.86$237.16356,600——
2020-12-16$136.49$238.26204,600——
2020-12-15$136.96$239.08266,700——
2020-12-14$134.98$235.62345,800——
2020-12-11$135.05$235.74431,700——
2020-12-10$136.42$238.13208,900——
2020-12-09$135.10$235.83240,000——
2020-12-08$132.96$232.09395,100——
2020-12-07$131.39$229.35659,200——
2020-12-04$141.14$246.37732,200——
2020-12-03$144.58$252.38680,100——
2020-12-02$141.66$247.28443,600——
2020-12-01$142.10$248.05510,100——
2020-11-30$139.58$243.65330,800——
2020-11-27$143.06$249.73106,400——
2020-11-25$144.98$253.08206,900——
2020-11-24$145.40$253.81287,600——
2020-11-23$141.69$247.33242,900——
2020-11-20$139.14$242.88267,100——
2020-11-19$138.96$242.57206,200——
2020-11-18$136.91$238.99228,900——
2020-11-17$137.15$239.41324,600——
2020-11-16$135.94$237.30367,300——
2020-11-13$129.73$226.46171,000——
2020-11-12$127.07$221.81311,800——
2020-11-11$129.87$226.70469,900——
2020-11-10$134.80$235.31642,200——
2020-11-09$137.29$239.651,290,700——
2020-11-06$119.94$209.37360,800——
2020-11-05$118.63$207.08409,000——
2020-11-04$114.49$199.85350,800——
2020-11-03$115.04$200.81332,500——
2020-11-02$114.61$200.06302,900——
2020-10-30$113.82$198.68351,400——
2020-10-29$113.13$197.48362,000——
2020-10-28$109.47$191.09559,700——
2020-10-27$121.30$211.74380,500——
2020-10-26$120.15$209.73626,100——
2020-10-23$124.99$218.18889,900——
2020-10-22$126.36$220.57595,600——
2020-10-21$120.08$209.61240,600——
2020-10-20$120.06$209.58383,100——
2020-10-19$116.75$203.80262,300——
2020-10-16$116.97$204.18219,600——
2020-10-15$120.04$209.54233,100——
2020-10-14$117.95$205.89206,300——
2020-10-13$117.23$204.64249,300——
2020-10-12$117.77$205.58341,500——
2020-10-09$118.26$206.43324,800——
2020-10-08$117.62$205.32252,400——
2020-10-07$116.69$203.69225,100——
2020-10-06$116.44$203.26392,300——
2020-10-05$117.02$204.27381,900——
2020-10-02$118.30$206.50424,600——
2020-10-01$114.32$199.56450,800——
2020-09-30$114.66$200.15436,400——
2020-09-29$113.90$198.82372,000——
2020-09-28$119.60$208.77354,300——
2020-09-25$116.34$203.08471,500——
2020-09-24$114.65$200.13394,200——
2020-09-23$115.21$201.11473,400——
2020-09-22$118.55$206.94331,100——
2020-09-21$115.70$201.97406,200——
2020-09-18$118.28$206.47726,800——
2020-09-17$123.46$215.51457,500——
2020-09-16$124.97$218.151,073,200——
2020-09-15$131.21$229.04806,800——
2020-09-14$138.10$241.07475,500——
2020-09-11$136.79$238.78417,700——
2020-09-10$137.10$239.32498,400——
2020-09-09$136.14$237.65378,100——
2020-09-08$133.30$232.69301,800——
2020-09-04$136.29$237.91268,500——
2020-09-03$135.21$236.02288,800——
2020-09-02$136.53$238.33248,900——
2020-09-01$135.90$237.23382,700——
2020-08-31$133.71$233.40516,200——
2020-08-28$138.68$242.08869,200——
2020-08-27$129.87$226.70556,700——
2020-08-26$121.85$212.70251,900——
2020-08-25$122.15$213.23343,100——
2020-08-24$120.65$210.61254,900——
2020-08-21$117.94$205.88174,500——
2020-08-20$116.77$203.83353,400——
2020-08-19$116.27$202.96218,300——
2020-08-18$117.56$205.21264,200——
2020-08-17$117.99$205.96189,900——
2020-08-14$119.71$208.97150,900——
2020-08-13$119.45$208.51185,700——
2020-08-12$119.72$206.71350,700——
2020-08-11$120.66$208.34518,400——
2020-08-10$118.06$203.85254,100——
2020-08-07$116.42$201.02244,600——
2020-08-06$115.10$198.74302,800——
2020-08-05$112.14$193.63239,100——
2020-08-04$111.25$192.09306,700——
2020-08-03$108.99$188.19236,200——
2020-07-31$110.47$190.74306,200——
2020-07-30$112.52$194.28305,100——
2020-07-29$112.67$194.54567,500——
2020-07-28$108.21$186.84213,200——
2020-07-27$106.90$184.58344,000——
2020-07-24$109.33$188.77406,200——
2020-07-23$106.84$184.47325,700——
2020-07-22$106.10$183.20310,700——
2020-07-21$105.05$181.38197,900——
2020-07-20$103.22$178.22230,600——
2020-07-17$106.19$183.35238,900——
2020-07-16$107.80$186.13334,800——
2020-07-15$111.04$191.73506,000——
2020-07-14$101.18$174.70278,200——
2020-07-13$100.47$173.48548,600——
2020-07-10$99.46$171.73675,900——
2020-07-09$98.16$169.49592,200——
2020-07-08$103.23$178.24494,800——
2020-07-07$103.05$177.93390,800——
2020-07-06$107.36$185.37517,100——
2020-07-02$105.93$182.90368,200——
2020-07-01$109.30$188.72439,100——
2020-06-30$110.91$191.50430,300——
2020-06-29$109.31$188.74490,200——
2020-06-26$102.38$176.77812,900——
2020-06-25$108.89$188.01370,400——
2020-06-24$109.28$188.69603,300——
2020-06-23$114.09$196.99398,400——
2020-06-22$110.38$190.59352,900——
2020-06-19$112.00$193.38754,300——
2020-06-18$113.60$196.15391,700——
2020-06-17$113.32$195.66388,900——
2020-06-16$117.34$202.60512,500——
2020-06-15$116.12$200.50462,500——
2020-06-12$114.40$197.53444,600——
2020-06-11$111.05$191.74875,200——
2020-06-10$119.49$206.32941,300——
2020-06-09$130.25$224.90844,500——
2020-06-08$132.84$229.37568,800——
2020-06-05$129.62$223.811,315,800——
2020-06-04$125.58$216.831,196,000——
2020-06-03$118.80$205.131,093,300——
2020-06-02$107.03$184.801,203,900——
2020-06-01$107.69$185.94937,000——
2020-05-29$107.13$184.98675,900——
2020-05-28$108.33$187.05632,500——
2020-05-27$112.95$195.02761,600——
2020-05-26$108.28$186.96722,200——
2020-05-22$102.50$176.98501,000——
2020-05-21$100.61$173.72485,000——
2020-05-20$98.59$170.23515,000——
2020-05-19$96.69$166.95709,200——
2020-05-18$94.87$163.81737,100——
2020-05-15$87.45$151.001,074,500——
2020-05-14$83.61$144.36854,000——
2020-05-13$84.30$145.56609,300——
2020-05-12$87.35$150.82669,600——
2020-05-11$92.65$159.97573,900——
2020-05-08$94.90$163.86641,200——
2020-05-07$87.06$150.32520,700——
2020-05-06$83.65$144.43585,900——
2020-05-05$86.89$150.03745,900——
2020-05-04$91.10$157.30582,700——
2020-05-01$93.73$161.84509,100——
2020-04-30$97.40$168.181,296,000——
2020-04-29$101.87$175.891,181,300——
2020-04-28$97.13$167.71905,600——
2020-04-27$94.62$163.38688,300——
2020-04-24$88.59$152.96570,700——
2020-04-23$88.36$152.57721,900——
2020-04-22$90.40$156.091,426,700——
2020-04-21$82.08$141.72855,100——
2020-04-20$86.47$149.30592,500——
2020-04-17$91.68$158.30912,800——
2020-04-16$87.40$150.91958,500——
2020-04-15$88.49$150.55808,300——
2020-04-14$87.73$149.25601,500——
2020-04-13$87.16$148.28515,900——
2020-04-09$88.71$150.92775,900——
2020-04-08$81.90$139.33751,800——
2020-04-07$77.17$131.291,198,300——
2020-04-06$77.82$132.391,168,800——
2020-04-03$69.94$118.99629,500——
2020-04-02$70.34$119.67979,600——
2020-04-01$73.36$124.81785,100——
2020-03-31$83.22$141.581,174,300——
2020-03-30$76.60$130.32856,600——
2020-03-27$73.17$124.481,675,100——
2020-03-26$85.31$145.141,089,400——
2020-03-25$92.33$157.081,374,700——
2020-03-24$94.92$161.491,214,200——
2020-03-23$80.25$136.531,278,200——
2020-03-20$65.84$112.011,150,300——
2020-03-19$69.94$118.991,363,500——
2020-03-18$56.72$96.501,356,800——
2020-03-17$69.38$118.031,281,900——
2020-03-16$77.54$131.921,144,500——
2020-03-13$99.28$168.90778,500——
2020-03-12$93.53$159.121,417,400——
2020-03-11$109.16$185.71764,400——
2020-03-10$124.26$211.40435,400——
2020-03-09$121.21$206.21638,100——
2020-03-06$132.56$225.52532,300——
2020-03-05$137.23$233.47519,700——
2020-03-04$147.18$250.39401,500——
2020-03-03$143.97$244.93553,900——
2020-03-02$149.30$254.00494,000——
2020-02-28$143.33$243.84830,700——
2020-02-27$148.75$253.07762,000——
2020-02-26$156.39$266.06855,000——
2020-02-25$159.93$272.09861,900——
2020-02-24$166.03$282.46602,400——
2020-02-21$168.80$287.18412,100——
2020-02-20$166.53$283.31318,100——
2020-02-19$163.29$277.80224,600——
2020-02-18$163.07$277.43309,500——
2020-02-14$164.89$280.52241,700——
2020-02-13$165.09$280.86407,300——
2020-02-12$161.81$275.28221,800——
2020-02-11$160.46$272.99278,100——
2020-02-10$160.59$273.21257,700——
2020-02-07$158.40$269.48164,800——
2020-02-06$158.49$269.64201,000——
2020-02-05$156.41$266.10236,300——
2020-02-04$152.66$259.72214,600——
2020-02-03$152.14$258.83255,400——
2020-01-31$152.93$260.18441,000——
2020-01-30$155.79$265.04197,500——
2020-01-29$156.90$266.93193,400——
2020-01-28$156.86$266.86198,000——
2020-01-27$156.14$265.64229,000——
2020-01-24$157.77$268.41264,900——
2020-01-23$159.55$271.44241,700——
2020-01-22$158.72$270.03274,200——
2020-01-21$157.92$268.67288,000——
2020-01-17$159.41$271.20290,100——
2020-01-16$159.38$271.15422,700——
2020-01-15$162.63$274.47471,200——
2020-01-14$162.29$273.89556,700——
2020-01-13$158.50$267.50521,600——
2020-01-10$158.32$267.19441,200——
2020-01-09$154.93$261.47296,100——
2020-01-08$156.71$264.48252,300——
2020-01-07$154.87$261.37279,100——
2020-01-06$156.21$263.63252,800——
2020-01-03$155.43$262.32226,300——
2020-01-02$154.58$260.88364,100——