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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$86.39$89.87841,300——
2016-12-29$88.08$91.63567,200——
2016-12-28$89.24$92.83538,000——
2016-12-27$89.76$93.38602,800——
2016-12-23$87.48$91.00790,500——
2016-12-22$87.67$91.20716,000——
2016-12-21$90.54$94.19444,400——
2016-12-20$91.39$95.07414,000——
2016-12-19$91.22$94.89457,200——
2016-12-16$90.42$94.06903,400——
2016-12-15$92.32$96.04375,500——
2016-12-14$92.18$95.89389,000——
2016-12-13$92.41$96.13352,300——
2016-12-12$93.05$96.80357,100——
2016-12-09$94.17$97.96275,800——
2016-12-08$93.99$97.78596,300——
2016-12-07$92.98$96.73551,900——
2016-12-06$92.90$96.64311,200——
2016-12-05$92.94$96.68408,400——
2016-12-02$91.90$95.60333,500——
2016-12-01$92.08$95.79714,200——
2016-11-30$91.29$94.97710,100——
2016-11-29$94.63$98.44713,600——
2016-11-28$92.36$96.08375,800——
2016-11-25$92.27$95.9983,400——
2016-11-23$91.99$95.70325,000——
2016-11-22$93.22$96.98647,500——
2016-11-21$90.97$94.63492,700——
2016-11-18$90.28$93.92475,100——
2016-11-17$93.16$96.91742,000——
2016-11-16$92.01$95.37737,800——
2016-11-15$92.55$95.93568,400——
2016-11-14$92.71$96.101,338,000——
2016-11-11$88.09$91.31479,700——
2016-11-10$87.67$90.87737,200——
2016-11-09$88.33$91.56684,000——
2016-11-08$87.42$90.62457,000——
2016-11-07$87.54$90.74574,300——
2016-11-04$86.09$89.24593,100——
2016-11-03$84.91$88.01439,300——
2016-11-02$86.18$89.33621,600——
2016-11-01$85.72$88.85454,900——
2016-10-31$86.34$89.50718,000——
2016-10-28$86.18$89.331,360,500——
2016-10-27$88.28$91.512,693,600——
2016-10-26$84.82$87.921,036,600——
2016-10-25$85.00$88.11834,000——
2016-10-24$86.13$89.28648,300——
2016-10-21$85.97$89.11580,200——
2016-10-20$85.97$89.11714,500——
2016-10-19$86.39$89.55721,400——
2016-10-18$85.92$89.06653,500——
2016-10-17$85.80$88.94703,500——
2016-10-14$87.01$90.19529,900——
2016-10-13$87.29$90.48560,900——
2016-10-12$87.80$91.01837,300——
2016-10-11$86.99$90.17636,100——
2016-10-10$88.42$91.65454,400——
2016-10-07$88.31$91.54525,800——
2016-10-06$88.64$91.88831,200——
2016-10-05$88.43$91.66832,300——
2016-10-04$87.83$91.04549,300——
2016-10-03$87.62$90.82858,900——
2016-09-30$86.71$89.88944,100——
2016-09-29$87.33$90.521,024,000——
2016-09-28$88.16$91.381,001,800——
2016-09-27$89.87$93.152,322,500——
2016-09-26$93.37$96.78659,800——
2016-09-23$94.64$98.10622,500——
2016-09-22$93.94$97.371,124,900——
2016-09-21$95.66$99.161,014,500——
2016-09-20$96.03$99.54588,800——
2016-09-19$97.56$101.13462,500——
2016-09-16$97.32$100.88738,400——
2016-09-15$97.19$100.74546,400——
2016-09-14$95.90$99.41607,800——
2016-09-13$95.14$98.62487,500——
2016-09-12$97.12$100.67879,200——
2016-09-09$94.72$98.18924,300——
2016-09-08$96.63$100.16635,200——
2016-09-07$97.19$100.74841,000——
2016-09-06$93.64$97.06841,200——
2016-09-02$95.12$98.60338,100——
2016-09-01$95.84$99.34565,500——
2016-08-31$95.29$98.77471,600——
2016-08-30$95.53$99.02510,800——
2016-08-29$97.43$100.99427,300——
2016-08-26$96.73$100.27595,600——
2016-08-25$97.89$101.13366,900——
2016-08-24$99.35$102.63329,100——
2016-08-23$100.45$103.77500,800——
2016-08-22$98.84$102.11535,800——
2016-08-19$99.70$103.00399,500——
2016-08-18$99.25$102.53970,700——
2016-08-17$98.98$102.251,196,600——
2016-08-16$100.79$104.12406,800——
2016-08-15$101.95$105.32351,100——
2016-08-12$102.40$105.78738,200——
2016-08-11$103.07$106.48973,700——
2016-08-10$100.98$104.32739,200——
2016-08-09$100.00$103.31716,700——
2016-08-08$101.23$104.58809,700——
2016-08-05$100.72$104.05574,200——
2016-08-04$98.83$102.10748,600——
2016-08-03$99.09$102.37871,500——
2016-08-02$98.14$101.38697,200——
2016-08-01$100.89$104.23626,100——
2016-07-29$101.25$104.60782,200——
2016-07-28$102.10$105.481,127,200——
2016-07-27$100.84$104.173,973,900——
2016-07-26$111.47$115.151,005,400——
2016-07-25$111.39$115.07725,500——
2016-07-22$110.93$114.60262,200——
2016-07-21$111.16$114.83348,900——
2016-07-20$110.71$114.37331,500——
2016-07-19$109.78$113.41280,600——
2016-07-18$109.38$113.00657,700——
2016-07-15$108.85$112.45505,900——
2016-07-14$108.07$111.64511,800——
2016-07-13$108.73$112.32329,500——
2016-07-12$110.00$113.64565,400——
2016-07-11$108.29$111.87356,600——
2016-07-08$108.20$111.78616,200——
2016-07-07$107.58$111.14354,300——
2016-07-06$107.38$110.93887,600——
2016-07-05$105.21$108.69424,900——
2016-07-01$106.32$109.83373,800——
2016-06-30$106.47$109.99572,500——
2016-06-29$104.99$108.46274,700——
2016-06-28$102.85$106.25407,100——
2016-06-27$101.40$104.75702,500——
2016-06-24$103.20$106.61683,000——
2016-06-23$106.45$109.97403,400——
2016-06-22$104.42$107.87385,100——
2016-06-21$105.92$109.42309,700——
2016-06-20$105.64$109.13356,000——
2016-06-17$103.87$107.30794,000——
2016-06-16$103.51$106.93475,400——
2016-06-15$103.51$106.93522,000——
2016-06-14$101.26$104.61365,600——
2016-06-13$101.57$104.93409,100——
2016-06-10$101.72$105.08361,900——
2016-06-09$104.34$107.79232,200——
2016-06-08$104.36$107.81182,800——
2016-06-07$103.95$107.39289,200——
2016-06-06$103.77$107.20458,500——
2016-06-03$102.99$106.39425,900——
2016-06-02$102.89$106.29532,200——
2016-06-01$101.91$105.28507,600——
2016-05-31$100.54$103.86558,500——
2016-05-27$101.97$105.34217,700——
2016-05-26$101.35$104.70349,100——
2016-05-25$101.35$104.70237,700——
2016-05-24$101.27$104.62546,500——
2016-05-23$100.04$103.35258,900——
2016-05-20$100.97$104.31564,900——
2016-05-19$99.26$102.54465,400——
2016-05-18$98.41$101.32677,000——
2016-05-17$99.29$102.23465,900——
2016-05-16$99.72$102.67474,300——
2016-05-13$99.34$102.28496,100——
2016-05-12$101.26$104.26942,000——
2016-05-11$100.91$103.90528,300——
2016-05-10$103.53$106.59438,100——
2016-05-09$103.73$106.80310,400——
2016-05-06$103.04$106.09406,700——
2016-05-05$102.77$105.81349,200——
2016-05-04$105.05$108.16339,700——
2016-05-03$105.53$108.65460,700——
2016-05-02$107.46$110.64514,000——
2016-04-29$106.67$109.831,039,200——
2016-04-28$103.92$107.001,347,100——
2016-04-27$104.98$108.09995,900——
2016-04-26$103.93$107.01744,500——
2016-04-25$104.03$107.11619,700——
2016-04-22$104.79$107.89566,100——
2016-04-21$104.98$108.09578,300——
2016-04-20$105.10$108.21609,600——
2016-04-19$104.51$107.60852,500——
2016-04-18$105.02$108.13390,800——
2016-04-15$104.08$107.16413,700——
2016-04-14$103.30$106.36461,500——
2016-04-13$103.97$107.05457,800——
2016-04-12$102.56$105.60617,400——
2016-04-11$102.50$105.53619,100——
2016-04-08$102.31$105.34505,900——
2016-04-07$103.81$106.88866,500——
2016-04-06$104.00$107.08767,000——
2016-04-05$101.77$104.781,210,800——
2016-04-04$103.45$106.51659,000——
2016-04-01$104.87$107.97483,800——
2016-03-31$105.38$108.50828,000——
2016-03-30$104.72$107.82574,200——
2016-03-29$103.61$106.681,029,900——
2016-03-28$103.38$106.44644,000——
2016-03-24$101.25$104.25587,300——
2016-03-23$100.99$103.98573,000——
2016-03-22$102.14$105.16680,300——
2016-03-21$102.89$105.93751,000——
2016-03-18$102.11$105.13850,600——
2016-03-17$102.92$105.971,313,400——
2016-03-16$102.08$105.10818,200——
2016-03-15$102.13$105.15736,900——
2016-03-14$102.23$105.26723,300——
2016-03-11$101.37$104.37433,800——
2016-03-10$100.50$103.47627,800——
2016-03-09$100.76$103.74378,500——
2016-03-08$101.44$104.10484,400——
2016-03-07$102.20$104.88522,900——
2016-03-04$103.02$105.72666,900——
2016-03-03$102.73$105.43654,100——
2016-03-02$103.16$105.87756,700——
2016-03-01$102.62$105.311,102,500——
2016-02-29$101.63$104.301,300,700——
2016-02-26$101.00$103.651,326,100——
2016-02-25$99.44$102.054,373,300——
2016-02-24$88.19$90.501,301,100——
2016-02-23$87.96$90.271,456,300——
2016-02-22$88.40$90.722,380,500——
2016-02-19$87.47$89.771,277,600——
2016-02-18$91.14$93.53546,900——
2016-02-17$90.89$93.28639,700——
2016-02-16$90.66$93.04696,500——
2016-02-12$86.63$88.901,099,500——
2016-02-11$84.16$86.371,272,900——
2016-02-10$85.04$87.27768,800——
2016-02-09$85.81$88.061,515,000——
2016-02-08$88.61$90.941,032,400——
2016-02-05$91.39$93.791,264,600——
2016-02-04$94.77$97.26840,800——
2016-02-03$97.05$99.60793,200——
2016-02-02$98.28$100.86961,100——
2016-02-01$98.41$100.99749,100——
2016-01-29$97.22$99.771,002,800——
2016-01-28$95.31$97.81629,500——
2016-01-27$95.23$97.73794,300——
2016-01-26$95.43$97.93876,900——
2016-01-25$92.64$95.07512,200——
2016-01-22$92.22$94.64575,300——
2016-01-21$89.23$91.57996,300——
2016-01-20$89.18$91.52777,300——
2016-01-19$89.09$91.43504,300——
2016-01-15$89.57$91.92558,300——
2016-01-14$91.60$94.00587,900——
2016-01-13$91.71$94.12789,300——
2016-01-12$92.70$95.13548,900——
2016-01-11$92.08$94.50695,200——
2016-01-08$92.31$94.73828,300——
2016-01-07$93.86$96.32776,900——
2016-01-06$91.52$93.92757,300——
2016-01-05$92.90$95.34807,000——
2016-01-04$93.19$95.641,100,800——