NYSE:CRI | Historical Stock Price | CARTERS 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
2003-10-28 to 2026-09-04
Data captured

Stock Price Chart

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

$11.99$19.46$31.60$51.30$83.29$135.222003-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.65$55.65634,100——
2012-12-28$54.24$54.24548,600——
2012-12-27$53.89$53.89595,000——
2012-12-26$53.59$53.59376,100——
2012-12-24$54.52$54.52216,300——
2012-12-21$55.05$55.051,224,800——
2012-12-20$54.52$54.52862,500——
2012-12-19$54.00$54.001,606,100——
2012-12-18$53.55$53.55647,800——
2012-12-17$51.78$51.78720,300——
2012-12-14$51.59$51.59590,900——
2012-12-13$52.39$52.39544,200——
2012-12-12$52.81$52.81692,000——
2012-12-11$52.32$52.32491,400——
2012-12-10$51.80$51.80664,700——
2012-12-07$52.16$52.16702,300——
2012-12-06$52.01$52.01514,600——
2012-12-05$51.37$51.37573,600——
2012-12-04$51.82$51.82702,900——
2012-12-03$52.60$52.60564,500——
2012-11-30$53.04$53.04757,400——
2012-11-29$53.46$53.46558,700——
2012-11-28$53.19$53.19607,600——
2012-11-27$52.60$52.60643,900——
2012-11-26$52.42$52.42509,600——
2012-11-23$52.17$52.17132,500——
2012-11-21$51.75$51.75554,700——
2012-11-20$51.56$51.56488,300——
2012-11-19$52.02$52.02384,500——
2012-11-16$51.28$51.28628,700——
2012-11-15$50.30$50.30765,800——
2012-11-14$50.69$50.69587,300——
2012-11-13$51.21$51.211,324,300——
2012-11-12$50.94$50.94342,700——
2012-11-09$51.67$51.67714,900——
2012-11-08$51.58$51.58611,700——
2012-11-07$52.91$52.91306,200——
2012-11-06$54.45$54.45609,000——
2012-11-05$53.71$53.71517,100——
2012-11-02$54.04$54.04399,700——
2012-11-01$54.86$54.86860,600——
2012-10-31$54.06$54.06674,500——
2012-10-26$54.46$54.46633,800——
2012-10-25$55.26$55.261,962,500——
2012-10-24$53.02$53.021,264,300——
2012-10-23$52.98$52.98845,800——
2012-10-22$52.52$52.52866,200——
2012-10-19$52.47$52.47855,900——
2012-10-18$52.79$52.79871,400——
2012-10-17$52.99$52.99754,700——
2012-10-16$53.15$53.15456,500——
2012-10-15$52.94$52.94494,500——
2012-10-12$52.74$52.74432,000——
2012-10-11$52.37$52.37626,300——
2012-10-10$52.49$52.49509,100——
2012-10-09$52.87$52.87599,000——
2012-10-08$53.99$53.99253,300——
2012-10-05$54.13$54.13355,900——
2012-10-04$54.25$54.25381,800——
2012-10-03$54.02$54.02909,600——
2012-10-02$54.04$54.04455,900——
2012-10-01$54.17$54.17618,100——
2012-09-28$53.84$53.841,370,900——
2012-09-27$55.21$55.21300,700——
2012-09-26$54.88$54.88295,100——
2012-09-25$54.53$54.53399,000——
2012-09-24$55.28$55.28250,200——
2012-09-21$55.45$55.45470,800——
2012-09-20$55.66$55.66298,800——
2012-09-19$55.93$55.93244,000——
2012-09-18$55.90$55.90285,500——
2012-09-17$56.61$56.61265,200——
2012-09-14$56.59$56.59536,100——
2012-09-13$56.84$56.84624,100——
2012-09-12$56.59$56.59424,900——
2012-09-11$56.57$56.57371,600——
2012-09-10$56.81$56.81524,500——
2012-09-07$56.77$56.77456,400——
2012-09-06$57.44$57.44428,700——
2012-09-05$56.57$56.57862,400——
2012-09-04$56.50$56.50660,500——
2012-08-31$55.71$55.71327,400——
2012-08-30$55.31$55.31329,100——
2012-08-29$55.51$55.51361,300——
2012-08-28$55.72$55.72397,100——
2012-08-27$54.93$54.93553,100——
2012-08-24$54.41$54.41367,900——
2012-08-23$53.47$53.47463,200——
2012-08-22$53.82$53.82414,400——
2012-08-21$53.10$53.10376,200——
2012-08-20$52.66$52.66308,900——
2012-08-17$53.43$53.43364,800——
2012-08-16$52.87$52.87395,700——
2012-08-15$52.63$52.63320,300——
2012-08-14$52.39$52.39467,800——
2012-08-13$52.05$52.05325,400——
2012-08-10$51.82$51.82349,700——
2012-08-09$52.20$52.20593,200——
2012-08-08$51.86$51.86409,900——
2012-08-07$51.99$51.99876,400——
2012-08-06$51.47$51.47670,300——
2012-08-03$50.80$50.80479,200——
2012-08-02$50.11$50.11870,600——
2012-08-01$49.64$49.64665,900——
2012-07-31$50.67$50.67597,700——
2012-07-30$51.99$51.99846,600——
2012-07-27$51.77$51.771,059,400——
2012-07-26$50.90$50.901,317,800——
2012-07-25$50.35$50.352,838,000——
2012-07-24$52.14$52.141,048,400——
2012-07-23$52.91$52.91662,800——
2012-07-20$53.37$53.37281,000——
2012-07-19$54.06$54.06350,700——
2012-07-18$53.78$53.78505,600——
2012-07-17$52.80$52.801,117,200——
2012-07-16$52.71$52.71458,800——
2012-07-13$53.22$53.22384,100——
2012-07-12$52.96$52.96556,200——
2012-07-11$52.41$52.41753,800——
2012-07-10$53.51$53.51689,000——
2012-07-09$54.70$54.70657,100——
2012-07-06$54.26$54.26586,200——
2012-07-05$55.46$55.461,028,600——
2012-07-03$53.97$53.97251,500——
2012-07-02$52.93$52.93350,300——
2012-06-29$52.60$52.60744,100——
2012-06-28$51.07$51.071,086,300——
2012-06-27$52.60$52.60598,800——
2012-06-26$52.51$52.51494,700——
2012-06-25$52.24$52.24621,600——
2012-06-22$52.62$52.624,553,600——
2012-06-21$52.24$52.24704,900——
2012-06-20$53.67$53.67633,000——
2012-06-19$53.66$53.66570,900——
2012-06-18$52.62$52.62483,000——
2012-06-15$52.14$52.14688,200——
2012-06-14$51.61$51.61593,200——
2012-06-13$51.13$51.13491,500——
2012-06-12$52.58$52.58642,300——
2012-06-11$52.26$52.26581,600——
2012-06-08$52.85$52.85566,900——
2012-06-07$52.03$52.03673,400——
2012-06-06$52.70$52.701,213,000——
2012-06-05$52.24$52.241,723,400——
2012-06-04$51.99$51.99810,900——
2012-06-01$51.85$51.85859,500——
2012-05-31$53.93$53.931,591,700——
2012-05-30$53.81$53.81510,200——
2012-05-29$54.94$54.94691,100——
2012-05-25$54.64$54.641,268,400——
2012-05-24$52.97$52.97842,200——
2012-05-23$50.95$50.95674,000——
2012-05-22$50.69$50.69582,000——
2012-05-21$50.76$50.76781,200——
2012-05-18$50.15$50.15995,300——
2012-05-17$49.76$49.76913,600——
2012-05-16$51.46$51.46677,900——
2012-05-15$51.10$51.10868,800——
2012-05-14$50.50$50.50459,800——
2012-05-11$50.74$50.74728,500——
2012-05-10$50.36$50.36699,800——
2012-05-09$50.71$50.71460,700——
2012-05-08$50.90$50.90939,500——
2012-05-07$51.82$51.82537,000——
2012-05-04$51.91$51.91626,200——
2012-05-03$53.15$53.15780,800——
2012-05-02$53.89$53.89928,600——
2012-05-01$53.49$53.491,136,600——
2012-04-30$54.30$54.301,334,200——
2012-04-27$54.90$54.901,619,600——
2012-04-26$55.45$55.452,190,600——
2012-04-25$52.75$52.751,211,700——
2012-04-24$51.21$51.21808,900——
2012-04-23$50.94$50.94603,500——
2012-04-20$51.09$51.09356,600——
2012-04-19$50.51$50.51589,900——
2012-04-18$50.88$50.88316,300——
2012-04-17$51.17$51.17517,600——
2012-04-16$50.27$50.27824,600——
2012-04-13$49.68$49.68529,700——
2012-04-12$49.35$49.35494,100——
2012-04-11$48.90$48.90467,200——
2012-04-10$48.25$48.251,222,000——
2012-04-09$49.31$49.31548,800——
2012-04-05$49.88$49.88371,200——
2012-04-04$49.43$49.43610,200——
2012-04-03$49.69$49.69575,200——
2012-04-02$49.52$49.521,086,800——
2012-03-30$49.77$49.771,281,400——
2012-03-29$49.35$49.351,504,100——
2012-03-28$49.03$49.031,355,900——
2012-03-27$48.70$48.70895,800——
2012-03-26$48.51$48.51596,200——
2012-03-23$47.85$47.85596,900——
2012-03-22$47.98$47.98556,200——
2012-03-21$47.86$47.86379,300——
2012-03-20$47.96$47.96476,700——
2012-03-19$48.04$48.04697,200——
2012-03-16$47.89$47.89889,600——
2012-03-15$48.34$48.34361,400——
2012-03-14$48.77$48.77297,100——
2012-03-13$48.66$48.66489,300——
2012-03-12$48.60$48.60260,700——
2012-03-09$48.72$48.72501,900——
2012-03-08$47.85$47.85489,300——
2012-03-07$47.51$47.51506,500——
2012-03-06$47.48$47.48867,400——
2012-03-05$48.35$48.35475,600——
2012-03-02$48.34$48.34665,400——
2012-03-01$48.86$48.861,697,500——
2012-02-29$48.57$48.572,962,400——
2012-02-28$43.69$43.691,023,900——
2012-02-27$44.40$44.40684,400——
2012-02-24$43.61$43.61384,800——
2012-02-23$43.54$43.54509,500——
2012-02-22$42.61$42.61553,400——
2012-02-21$42.70$42.70492,900——
2012-02-17$43.47$43.47305,200——
2012-02-16$43.72$43.72747,400——
2012-02-15$43.40$43.40455,800——
2012-02-14$42.86$42.86463,000——
2012-02-13$42.76$42.76319,800——
2012-02-10$42.73$42.73412,700——
2012-02-09$42.80$42.80305,600——
2012-02-08$43.00$43.00428,700——
2012-02-07$42.57$42.57598,900——
2012-02-06$42.36$42.36420,000——
2012-02-03$42.94$42.94535,300——
2012-02-02$42.03$42.03401,600——
2012-02-01$42.40$42.40578,700——
2012-01-31$41.92$41.92295,700——
2012-01-30$41.63$41.63378,400——
2012-01-27$41.48$41.48266,500——
2012-01-26$41.68$41.68318,000——
2012-01-25$41.97$41.97370,600——
2012-01-24$41.71$41.71479,700——
2012-01-23$40.90$40.90346,600——
2012-01-20$40.81$40.81333,900——
2012-01-19$41.49$41.49299,000——
2012-01-18$41.46$41.46448,600——
2012-01-17$40.73$40.73571,000——
2012-01-13$40.52$40.528,445,400——
2012-01-12$40.60$40.60851,600——
2012-01-11$40.89$40.89633,600——
2012-01-10$41.54$41.54607,000——
2012-01-09$40.38$40.38514,300——
2012-01-06$40.54$40.54318,800——
2012-01-05$40.59$40.59696,700——
2012-01-04$40.12$40.12336,700——
2012-01-03$39.49$39.49619,500——