NASDAQ:CENT | Historical Stock Price | CENTRAL GARDEN & PET CO

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
1992-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$5.40$12.26$27.82$63.12$143.241992-07-152026-08-27

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$24.33$72.1756,316——
2019-12-30$24.40$72.3874,705——
2019-12-27$24.60$72.9658,742——
2019-12-26$24.73$73.3682,239——
2019-12-24$24.79$73.5416,856——
2019-12-23$24.71$73.2980,579——
2019-12-20$24.48$72.61314,525——
2019-12-19$24.16$71.66135,617——
2019-12-18$23.41$69.45113,142——
2019-12-17$23.15$68.66115,313——
2019-12-16$22.86$67.81153,112——
2019-12-13$22.36$66.3490,667——
2019-12-12$22.69$67.29124,635——
2019-12-11$22.75$67.48125,657——
2019-12-10$22.31$66.18135,107——
2019-12-09$22.20$65.85142,513——
2019-12-06$21.98$65.20126,295——
2019-12-05$21.68$64.32103,182——
2019-12-04$21.59$64.04145,450——
2019-12-03$21.64$64.18152,474——
2019-12-02$20.99$62.28195,892——
2019-11-29$20.66$61.28157,326——
2019-11-27$20.27$60.12521,527——
2019-11-26$24.57$72.89119,910——
2019-11-25$24.83$73.66108,162——
2019-11-22$24.34$72.2075,088——
2019-11-21$24.11$71.5277,897——
2019-11-20$24.35$72.2483,516——
2019-11-19$24.83$73.6665,638——
2019-11-18$24.64$73.1046,355——
2019-11-15$24.93$73.9691,178——
2019-11-14$24.92$73.9192,072——
2019-11-13$24.93$73.94126,934——
2019-11-12$23.99$71.15106,502——
2019-11-11$23.68$70.2481,090——
2019-11-08$24.21$71.8051,463——
2019-11-07$24.29$72.0657,465——
2019-11-06$24.30$72.0878,663——
2019-11-05$24.20$71.7849,548——
2019-11-04$23.84$70.7157,593——
2019-11-01$23.67$70.2288,368——
2019-10-31$23.51$69.7387,730——
2019-10-30$23.56$69.9081,983——
2019-10-29$23.65$70.15106,374——
2019-10-28$23.54$69.8399,095——
2019-10-25$23.15$68.6688,496——
2019-10-24$23.01$68.2787,730——
2019-10-23$23.12$68.5796,924——
2019-10-22$23.08$68.4695,137——
2019-10-21$22.81$67.6798,968——
2019-10-18$22.37$66.3679,046——
2019-10-17$22.55$66.90246,206——
2019-10-16$22.33$66.23213,131——
2019-10-15$21.84$64.79256,932——
2019-10-14$22.08$65.51151,708——
2019-10-11$22.43$66.53111,227——
2019-10-10$21.92$65.02139,576——
2019-10-09$22.33$66.2560,147——
2019-10-08$22.76$67.5095,392——
2019-10-07$23.00$68.22144,940——
2019-10-04$23.14$68.6474,449——
2019-10-03$22.97$68.13124,763——
2019-10-02$22.98$68.18109,311——
2019-10-01$22.86$67.81198,574——
2019-09-30$22.89$67.90148,515——
2019-09-27$23.17$68.73102,671——
2019-09-26$23.29$69.08149,664——
2019-09-25$23.19$68.80112,504——
2019-09-24$22.53$66.83203,682——
2019-09-23$21.77$64.58138,938——
2019-09-20$21.56$63.95218,367——
2019-09-19$21.54$63.90135,234——
2019-09-18$21.34$63.30229,605——
2019-09-17$21.78$64.60280,557——
2019-09-16$22.17$65.76262,679——
2019-09-13$22.27$66.06308,140——
2019-09-12$22.35$66.30414,387——
2019-09-11$22.44$66.57782,801——
2019-09-10$21.89$64.92555,878——
2019-09-09$21.32$63.23219,772——
2019-09-06$21.06$62.46138,810——
2019-09-05$21.28$63.11131,020——
2019-09-04$20.83$61.79148,260——
2019-09-03$20.51$60.84152,602——
2019-08-30$20.69$61.3787,730——
2019-08-29$20.78$61.6584,154——
2019-08-28$20.37$60.4257,210——
2019-08-27$20.37$60.42160,264——
2019-08-26$20.40$60.5185,814——
2019-08-23$19.57$58.0580,196——
2019-08-22$20.09$59.58111,482——
2019-08-21$19.70$58.4499,478——
2019-08-20$19.32$57.31395,487——
2019-08-19$18.54$55.01661,486——
2019-08-16$18.10$53.71362,413——
2019-08-15$17.89$53.05210,960——
2019-08-14$17.70$52.50218,622——
2019-08-13$18.25$54.12121,060——
2019-08-12$18.03$53.50155,922——
2019-08-09$18.51$54.91304,437——
2019-08-08$18.70$55.47719,717——
2019-08-07$18.41$54.61399,063——
2019-08-06$17.91$53.12393,444——
2019-08-05$18.61$55.22398,424——
2019-08-02$18.35$54.43435,457——
2019-08-01$23.57$69.92146,472——
2019-07-31$23.79$70.57126,806——
2019-07-30$23.94$71.01115,824——
2019-07-29$23.27$69.0161,168——
2019-07-26$23.41$69.4569,086——
2019-07-25$23.02$68.2983,005——
2019-07-24$23.34$69.2578,152——
2019-07-23$22.79$67.6072,917——
2019-07-22$22.04$65.3767,043——
2019-07-19$21.93$65.0650,825——
2019-07-18$21.71$64.3950,697——
2019-07-17$21.39$63.4480,068——
2019-07-16$21.63$64.1680,962——
2019-07-15$21.88$64.90100,628——
2019-07-12$22.25$65.9964,233——
2019-07-11$21.53$63.8851,591——
2019-07-10$21.84$64.7964,616——
2019-07-09$21.87$64.8841,758——
2019-07-08$22.27$66.0648,781——
2019-07-05$22.21$65.8853,762——
2019-07-03$22.44$66.5736,011——
2019-07-02$22.04$65.3988,879——
2019-07-01$22.35$66.30146,727——
2019-06-28$21.10$62.60680,386——
2019-06-27$21.12$62.65109,183——
2019-06-26$20.88$61.95135,873——
2019-06-25$21.06$62.46142,641——
2019-06-24$21.01$62.3275,215——
2019-06-21$21.68$64.3085,176——
2019-06-20$22.25$65.9996,669——
2019-06-19$22.06$65.44102,415——
2019-06-18$22.46$66.62110,716——
2019-06-17$22.52$66.8176,620——
2019-06-14$21.87$64.8882,239——
2019-06-13$22.00$65.2595,903——
2019-06-12$21.57$64.0078,919——
2019-06-11$21.53$63.88109,056——
2019-06-10$21.85$64.8199,606——
2019-06-07$22.22$65.9074,577——
2019-06-06$21.97$65.1696,924——
2019-06-05$22.21$65.88113,908——
2019-06-04$22.32$66.20174,694——
2019-06-03$22.45$66.60147,749——
2019-05-31$22.04$65.39120,421——
2019-05-30$22.21$65.88113,142——
2019-05-29$22.62$67.09207,002——
2019-05-28$23.41$69.43219,516——
2019-05-24$23.29$69.08115,952——
2019-05-23$22.68$67.27106,119——
2019-05-22$23.21$68.85136,894——
2019-05-21$23.75$70.45249,781——
2019-05-20$23.53$69.80208,023——
2019-05-17$23.65$70.15337,383——
2019-05-16$22.83$67.71105,353——
2019-05-15$22.52$66.8177,514——
2019-05-14$23.01$68.27143,279——
2019-05-13$22.51$66.78115,185——
2019-05-10$22.78$67.57276,343——
2019-05-09$22.53$66.83232,797——
2019-05-08$22.55$66.88354,878——
2019-05-07$22.55$66.90467,893——
2019-05-06$20.48$60.74188,230——
2019-05-03$21.59$64.04190,784——
2019-05-02$21.32$63.25162,179——
2019-05-01$21.35$63.35305,969——
2019-04-30$21.13$62.67347,855——
2019-04-29$20.98$62.23260,763——
2019-04-26$20.73$61.49137,533——
2019-04-25$20.38$60.44120,038——
2019-04-24$20.69$61.37239,948——
2019-04-23$20.29$60.19192,316——
2019-04-22$19.98$59.28106,119——
2019-04-18$20.33$60.30229,860——
2019-04-17$20.29$60.19217,473——
2019-04-16$20.32$60.28330,488——
2019-04-15$20.24$60.05382,078——
2019-04-12$20.32$60.2897,946——
2019-04-11$20.21$59.9563,722——
2019-04-10$20.52$60.86151,708——
2019-04-09$20.12$59.68221,943——
2019-04-08$20.46$60.70187,847——
2019-04-05$20.28$60.1694,881——
2019-04-04$20.24$60.05258,848——
2019-04-03$19.94$59.14169,586——
2019-04-02$20.27$60.12105,225——
2019-04-01$20.46$60.70147,238——
2019-03-29$20.02$59.37100,117——
2019-03-28$20.33$60.3072,917——
2019-03-27$20.40$60.51102,288——
2019-03-26$20.54$60.9363,467——
2019-03-25$20.78$61.65100,117——
2019-03-22$20.73$61.49150,303——
2019-03-21$21.92$65.02275,321——
2019-03-20$21.82$64.72248,887——
2019-03-19$22.39$66.41108,290——
2019-03-18$22.91$67.97106,119——
2019-03-15$22.91$67.94222,070——
2019-03-14$22.69$67.32108,034——
2019-03-13$22.71$67.361,117,503——
2019-03-12$23.09$68.48130,126——
2019-03-11$23.34$69.2291,689——
2019-03-08$23.46$69.59142,002——
2019-03-07$23.66$70.17341,981——
2019-03-06$24.18$71.73241,098——
2019-03-05$24.43$72.47145,450——
2019-03-04$24.46$72.54163,073——
2019-03-01$24.85$73.71141,109——
2019-02-28$24.49$72.66209,300——
2019-02-27$24.46$72.54213,004——
2019-02-26$24.40$72.38316,058——
2019-02-25$24.48$72.61173,800——
2019-02-22$24.33$72.17138,044——
2019-02-21$24.39$72.3677,514——
2019-02-20$24.83$73.66179,546——
2019-02-19$24.08$71.43334,702——
2019-02-15$23.57$69.92168,309——
2019-02-14$23.98$71.13312,354——
2019-02-13$23.79$70.57131,659——
2019-02-12$24.40$72.38217,218——
2019-02-11$24.35$72.22281,962——
2019-02-08$24.47$72.59349,643——
2019-02-07$24.52$72.731,151,854——
2019-02-06$31.28$92.78187,464——
2019-02-05$31.03$92.03125,401——
2019-02-04$30.98$91.8982,750——
2019-02-01$30.62$90.82153,623——
2019-01-31$30.70$91.08116,335——
2019-01-30$30.78$91.2968,958——
2019-01-29$30.46$90.3690,922——
2019-01-28$30.55$90.62106,246——
2019-01-25$30.92$91.7188,879——
2019-01-24$30.92$91.71116,845——
2019-01-23$30.99$91.94182,100——
2019-01-22$31.38$93.08161,924——
2019-01-18$30.88$91.59161,796——
2019-01-17$30.47$90.38151,835——
2019-01-16$30.08$89.2269,341——
2019-01-15$29.55$87.64235,351——
2019-01-14$29.86$88.57120,676——
2019-01-11$30.27$89.78150,303——
2019-01-10$29.90$88.69170,480——
2019-01-09$29.69$88.06121,953——
2019-01-08$29.99$88.97252,846——
2019-01-07$29.88$88.64229,094——
2019-01-04$28.79$85.39238,544——
2019-01-03$28.21$83.67214,281——
2019-01-02$27.36$81.16189,762——