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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.23$89.6997,818——
2020-12-30$29.66$87.9765,510——
2020-12-29$29.57$87.71135,873——
2020-12-28$29.55$87.64147,877——
2020-12-24$28.81$85.46104,459——
2020-12-23$29.14$86.43151,069——
2020-12-22$28.85$85.58131,914——
2020-12-21$28.93$85.81136,767——
2020-12-18$29.43$87.29678,981——
2020-12-17$29.66$87.99153,751——
2020-12-16$29.81$88.4389,007——
2020-12-15$29.44$87.34125,401——
2020-12-14$28.98$85.9768,447——
2020-12-11$29.53$87.6074,960——
2020-12-10$29.47$87.41116,462——
2020-12-09$29.75$88.25125,401——
2020-12-08$30.25$89.7367,681——
2020-12-07$30.23$89.69380,674——
2020-12-04$30.30$89.87198,829——
2020-12-03$30.55$90.62190,656——
2020-12-02$30.80$91.3698,201——
2020-12-01$31.59$93.71123,230——
2020-11-30$31.35$93.01131,914——
2020-11-27$31.61$93.7871,640——
2020-11-25$31.52$93.50113,653——
2020-11-24$32.81$97.33204,959——
2020-11-23$32.15$95.35133,319——
2020-11-20$32.25$95.66120,804——
2020-11-19$31.90$94.63115,952——
2020-11-18$32.14$95.3388,879——
2020-11-17$32.94$97.7090,412——
2020-11-16$32.02$94.98146,217——
2020-11-13$32.47$96.3355,677——
2020-11-12$32.00$94.9177,642——
2020-11-11$32.73$97.1070,363——
2020-11-10$32.12$95.28112,121——
2020-11-09$30.27$89.80117,612——
2020-11-06$31.99$94.8972,789——
2020-11-05$31.72$94.1068,703——
2020-11-04$31.30$92.8540,736——
2020-11-03$31.56$93.6168,192——
2020-11-02$30.98$91.89103,182——
2020-10-30$30.51$90.5085,048——
2020-10-29$30.96$91.8577,897——
2020-10-28$31.04$92.08148,643——
2020-10-27$32.20$95.52164,733——
2020-10-26$32.24$95.63104,459——
2020-10-23$32.50$96.4054,656——
2020-10-22$32.24$95.6336,905——
2020-10-21$32.22$95.5936,650——
2020-10-20$32.44$96.2448,654——
2020-10-19$32.55$96.5643,801——
2020-10-16$33.47$99.2889,390——
2020-10-15$33.69$99.9346,611——
2020-10-14$33.21$98.5146,100——
2020-10-13$34.06$101.0257,465——
2020-10-12$34.33$101.8486,708——
2020-10-09$33.44$99.1951,208——
2020-10-08$32.59$96.6877,131——
2020-10-07$31.90$94.6159,636——
2020-10-06$31.67$93.9476,492——
2020-10-05$31.41$93.1778,408——
2020-10-02$31.33$92.9483,516——
2020-10-01$31.50$93.45190,401——
2020-09-30$31.27$92.75153,368——
2020-09-29$30.70$91.0688,624——
2020-09-28$30.18$89.5278,536——
2020-09-25$29.60$87.8196,414——
2020-09-24$29.15$86.4898,329——
2020-09-23$28.38$84.1863,084——
2020-09-22$28.99$85.9971,895——
2020-09-21$29.15$86.4686,198——
2020-09-18$30.25$89.73381,823——
2020-09-17$29.87$88.6293,349——
2020-09-16$30.12$89.34110,971——
2020-09-15$31.03$92.0353,379——
2020-09-14$31.23$92.6472,406——
2020-09-11$31.50$93.4592,966——
2020-09-10$31.77$94.24115,952——
2020-09-09$31.50$93.4371,001——
2020-09-08$30.77$91.27112,504——
2020-09-04$31.36$93.0351,080——
2020-09-03$31.46$93.3157,720——
2020-09-02$32.56$96.5958,742——
2020-09-01$32.36$96.0076,109——
2020-08-31$31.86$94.52137,405——
2020-08-28$32.58$96.6668,192——
2020-08-27$32.70$97.0075,471——
2020-08-26$32.59$96.6873,172——
2020-08-25$32.47$96.3357,082——
2020-08-24$32.63$96.7984,793——
2020-08-21$31.57$93.64166,265——
2020-08-20$32.51$96.4284,027——
2020-08-19$32.47$96.3389,645——
2020-08-18$32.20$95.52127,572——
2020-08-17$32.73$97.07124,252——
2020-08-14$33.20$98.4981,728——
2020-08-13$33.59$99.6570,746——
2020-08-12$34.13$101.25179,291——
2020-08-11$33.45$99.23165,882——
2020-08-10$33.39$99.05129,743——
2020-08-07$33.44$99.19176,865——
2020-08-06$33.64$99.79277,492——
2020-08-05$31.46$93.31149,409——
2020-08-04$31.40$93.1599,989——
2020-08-03$31.25$92.71148,898——
2020-07-31$29.65$87.94112,504——
2020-07-30$30.42$90.24137,533——
2020-07-29$29.80$88.41104,842——
2020-07-28$28.63$84.9252,357——
2020-07-27$28.54$84.6585,048——
2020-07-24$28.59$84.8164,616——
2020-07-23$29.09$86.3076,492——
2020-07-22$28.29$83.90110,205——
2020-07-21$29.07$86.2379,813——
2020-07-20$29.11$86.3441,886——
2020-07-17$29.08$86.2570,874——
2020-07-16$28.66$85.0258,359——
2020-07-15$29.00$86.0282,494——
2020-07-14$29.06$86.20124,635——
2020-07-13$27.81$82.4948,271——
2020-07-10$27.82$82.5339,587——
2020-07-09$27.89$82.7250,569——
2020-07-08$28.21$83.6745,078——
2020-07-07$28.29$83.9087,858——
2020-07-06$28.36$84.1162,445——
2020-07-02$28.30$83.9581,473——
2020-07-01$27.93$82.8679,302——
2020-06-30$28.18$83.6074,449——
2020-06-29$28.36$84.1184,793——
2020-06-26$27.19$80.65226,795——
2020-06-25$26.92$79.86187,336——
2020-06-24$26.23$77.8289,262——
2020-06-23$26.17$77.6395,520——
2020-06-22$26.41$78.3384,921——
2020-06-19$26.30$78.03168,309——
2020-06-18$26.46$78.49114,547——
2020-06-17$26.95$79.9586,325——
2020-06-16$27.56$81.7469,341——
2020-06-15$26.64$79.0280,579——
2020-06-12$26.44$78.4467,043——
2020-06-11$26.83$79.58111,865——
2020-06-10$28.25$83.8181,473——
2020-06-09$28.19$83.6275,726——
2020-06-08$28.44$84.3793,093——
2020-06-05$28.52$84.6085,176——
2020-06-04$27.89$82.7271,895——
2020-06-03$28.19$83.6279,813——
2020-06-02$27.67$82.0960,657——
2020-06-01$28.09$83.32107,523——
2020-05-29$28.73$85.23125,274——
2020-05-28$28.74$85.25130,509——
2020-05-27$28.61$84.86120,421——
2020-05-26$27.46$81.46345,301——
2020-05-22$27.02$80.1453,634——
2020-05-21$26.81$79.54123,230——
2020-05-20$27.38$81.23427,412——
2020-05-19$27.39$81.25411,960——
2020-05-18$28.83$85.51165,116——
2020-05-15$27.42$81.3272,151——
2020-05-14$27.09$80.3781,217——
2020-05-13$27.10$80.40172,267——
2020-05-12$28.14$83.46250,930——
2020-05-11$27.95$82.90237,650——
2020-05-08$27.54$81.70178,397——
2020-05-07$26.88$79.74322,187——
2020-05-06$26.51$78.63227,306——
2020-05-05$26.27$77.9377,386——
2020-05-04$25.55$75.8074,066——
2020-05-01$25.56$75.8276,620——
2020-04-30$25.79$76.52140,470——
2020-04-29$26.23$77.8285,176——
2020-04-28$25.67$76.14208,534——
2020-04-27$25.32$75.1066,149——
2020-04-24$24.75$73.4352,996——
2020-04-23$24.68$73.2262,573——
2020-04-22$24.92$73.9193,987——
2020-04-21$25.02$74.2289,901——
2020-04-20$25.51$75.6650,825——
2020-04-17$25.27$74.9667,936——
2020-04-16$23.84$70.73103,820——
2020-04-15$23.83$70.6977,769——
2020-04-14$24.10$71.4873,172——
2020-04-13$24.22$71.85107,140——
2020-04-09$24.76$73.45121,826——
2020-04-08$23.75$70.45167,415——
2020-04-07$23.31$69.1577,642——
2020-04-06$23.84$70.71137,661——
2020-04-03$22.36$66.3286,964——
2020-04-02$22.17$65.76162,945——
2020-04-01$21.48$63.72137,022——
2020-03-31$21.53$63.88155,411——
2020-03-30$21.55$63.93151,197——
2020-03-27$20.52$60.86131,403——
2020-03-26$21.14$62.69123,869——
2020-03-25$20.25$60.07234,074——
2020-03-24$21.25$63.04307,246——
2020-03-23$20.10$59.63222,709——
2020-03-20$19.68$58.37411,705——
2020-03-19$24.05$71.34229,221——
2020-03-18$22.89$67.90227,944——
2020-03-17$23.22$68.87213,897——
2020-03-16$20.52$60.86255,655——
2020-03-13$21.38$63.41142,896——
2020-03-12$19.85$58.89229,221——
2020-03-11$20.61$61.1490,412——
2020-03-10$21.34$63.30128,977——
2020-03-09$20.64$61.2382,622——
2020-03-06$21.66$64.2586,325——
2020-03-05$22.02$65.32130,509——
2020-03-04$21.87$64.8880,068——
2020-03-03$20.99$62.2582,622——
2020-03-02$21.33$63.2892,455——
2020-02-28$20.97$62.21171,246——
2020-02-27$20.65$61.25189,890——
2020-02-26$22.10$65.5540,864——
2020-02-25$22.52$66.81141,109——
2020-02-24$22.78$67.5752,740——
2020-02-21$23.29$69.0866,149——
2020-02-20$22.98$68.1891,816——
2020-02-19$22.87$67.83118,250——
2020-02-18$23.10$68.53104,586——
2020-02-14$23.59$69.9774,321——
2020-02-13$23.54$69.8354,400——
2020-02-12$23.50$69.7183,133——
2020-02-11$23.38$69.3482,367——
2020-02-10$23.40$69.4171,257——
2020-02-07$23.33$69.20108,928——
2020-02-06$24.46$72.54145,706——
2020-02-05$25.29$75.0173,811——
2020-02-04$24.92$73.9176,492——
2020-02-03$24.81$73.5991,689——
2020-01-31$25.22$74.82115,696——
2020-01-30$25.58$75.8742,907——
2020-01-29$25.21$74.7796,669——
2020-01-28$25.54$75.7777,131——
2020-01-27$25.29$75.0357,720——
2020-01-24$25.24$74.8763,211——
2020-01-23$25.51$75.6683,133——
2020-01-22$25.42$75.4056,188——
2020-01-21$25.54$75.7762,445——
2020-01-17$25.74$76.3553,379——
2020-01-16$25.46$75.5240,353——
2020-01-15$25.06$74.3352,612——
2020-01-14$24.96$74.0565,127——
2020-01-13$25.18$74.6865,127——
2020-01-10$24.70$73.2690,922——
2020-01-09$24.20$71.7867,681——
2020-01-08$24.14$71.6153,634——
2020-01-07$24.08$71.4374,449——
2020-01-06$24.36$72.2791,306——
2020-01-03$23.95$71.06133,702——
2020-01-02$23.88$70.8587,985——