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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$109.34$120.19380,100——
2019-12-30$110.29$121.23543,700——
2019-12-27$110.06$120.98320,400——
2019-12-26$110.68$121.66348,600——
2019-12-24$111.14$122.16162,800——
2019-12-23$110.84$121.83334,900——
2019-12-20$110.65$121.63682,000——
2019-12-19$108.86$119.66527,500——
2019-12-18$108.29$119.03591,800——
2019-12-17$106.38$116.93458,800——
2019-12-16$105.27$115.71783,700——
2019-12-13$102.36$112.51481,900——
2019-12-12$102.01$112.13718,700——
2019-12-11$99.47$109.34829,200——
2019-12-10$101.12$111.15336,200——
2019-12-09$102.34$112.49376,000——
2019-12-06$103.52$113.79409,500——
2019-12-05$103.28$113.52402,700——
2019-12-04$100.93$110.94354,100——
2019-12-03$99.18$109.02579,200——
2019-12-02$100.62$110.60381,300——
2019-11-29$103.31$113.01212,300——
2019-11-27$103.75$113.49353,000——
2019-11-26$101.80$111.36312,600——
2019-11-25$101.48$111.01379,600——
2019-11-22$101.50$111.03391,300——
2019-11-21$99.92$109.30482,900——
2019-11-20$100.15$109.55557,200——
2019-11-19$100.35$109.77544,300——
2019-11-18$103.36$113.06483,400——
2019-11-15$104.17$113.95448,100——
2019-11-14$105.02$114.88436,400——
2019-11-13$105.24$115.12479,500——
2019-11-12$106.87$116.90706,500——
2019-11-11$108.10$118.25531,800——
2019-11-08$108.65$118.85527,300——
2019-11-07$106.66$116.67618,000——
2019-11-06$104.18$113.96408,400——
2019-11-05$103.64$113.37418,800——
2019-11-04$103.37$113.07511,100——
2019-11-01$102.74$112.38615,200——
2019-10-31$100.24$109.65567,200——
2019-10-30$100.72$110.17534,200——
2019-10-29$100.21$109.62562,800——
2019-10-28$99.96$109.34753,900——
2019-10-25$99.99$109.38802,800——
2019-10-24$100.43$109.861,691,300——
2019-10-23$97.38$106.52957,700——
2019-10-22$98.67$107.93575,000——
2019-10-21$96.99$106.09679,900——
2019-10-18$96.19$105.22432,800——
2019-10-17$97.12$106.24416,200——
2019-10-16$95.38$104.33513,400——
2019-10-15$94.97$103.89350,300——
2019-10-14$94.16$103.00429,900——
2019-10-11$94.15$102.99693,100——
2019-10-10$92.33$101.00587,600——
2019-10-09$89.92$98.36512,700——
2019-10-08$88.56$96.87457,900——
2019-10-07$89.54$97.95463,600——
2019-10-04$91.83$100.45588,600——
2019-10-03$90.20$98.67505,400——
2019-10-02$91.19$99.75787,100——
2019-10-01$90.60$99.10657,500——
2019-09-30$91.21$99.77795,800——
2019-09-27$88.02$96.28551,700——
2019-09-26$89.52$97.921,159,300——
2019-09-25$89.29$97.67906,200——
2019-09-24$87.43$95.64541,100——
2019-09-23$89.35$97.74695,500——
2019-09-20$89.12$97.491,148,500——
2019-09-19$87.90$96.15616,800——
2019-09-18$88.90$97.25672,700——
2019-09-17$89.59$98.00655,600——
2019-09-16$91.43$100.01776,600——
2019-09-13$95.76$104.75639,200——
2019-09-12$96.84$105.93915,500——
2019-09-11$98.00$107.20445,000——
2019-09-10$97.24$106.37580,100——
2019-09-09$96.19$105.22548,100——
2019-09-06$96.04$105.06698,600——
2019-09-05$96.24$105.271,095,400——
2019-09-04$93.44$102.21923,700——
2019-09-03$89.28$97.66679,100——
2019-08-30$91.48$100.07733,700——
2019-08-29$92.78$100.94571,500——
2019-08-28$90.20$98.14619,800——
2019-08-27$87.07$94.73695,900——
2019-08-26$88.89$96.71349,000——
2019-08-23$87.23$94.90639,800——
2019-08-22$92.18$100.29666,700——
2019-08-21$89.81$97.71694,300——
2019-08-20$89.16$97.00470,800——
2019-08-19$88.76$96.57635,900——
2019-08-16$87.12$94.78471,000——
2019-08-15$86.38$93.98754,300——
2019-08-14$84.48$91.91682,800——
2019-08-13$89.15$96.991,433,400——
2019-08-12$86.74$94.37395,700——
2019-08-09$87.53$95.23495,500——
2019-08-08$88.21$95.97675,000——
2019-08-07$87.99$95.73651,800——
2019-08-06$88.05$95.80553,800——
2019-08-05$86.93$94.58693,800——
2019-08-02$87.60$95.31506,000——
2019-08-01$87.77$95.49831,400——
2019-07-31$93.02$101.20606,300——
2019-07-30$92.66$100.81633,900——
2019-07-29$95.40$103.79929,100——
2019-07-26$95.40$103.791,034,100——
2019-07-25$98.99$107.702,104,100——
2019-07-24$91.86$99.941,020,500——
2019-07-23$90.16$98.091,075,600——
2019-07-22$89.09$96.93847,300——
2019-07-19$90.74$98.72512,700——
2019-07-18$92.23$100.34761,300——
2019-07-17$91.84$99.92526,800——
2019-07-16$93.98$102.25544,400——
2019-07-15$93.14$101.33344,100——
2019-07-12$93.59$101.82603,700——
2019-07-11$91.57$99.63481,700——
2019-07-10$90.51$98.47702,800——
2019-07-09$91.67$99.73644,300——
2019-07-08$93.89$102.15618,000——
2019-07-05$94.52$102.84547,400——
2019-07-03$95.03$103.39396,200——
2019-07-02$93.29$101.50653,400——
2019-07-01$95.26$103.641,179,200——
2019-06-28$97.54$106.121,082,700——
2019-06-27$95.46$103.86665,900——
2019-06-26$94.99$103.35592,200——
2019-06-25$92.26$100.38616,600——
2019-06-24$93.97$102.24895,300——
2019-06-21$95.91$104.351,056,300——
2019-06-20$95.10$103.47570,000——
2019-06-19$94.52$102.84632,800——
2019-06-18$95.39$103.78788,300——
2019-06-17$97.21$105.76907,200——
2019-06-14$95.91$104.35621,600——
2019-06-13$95.71$104.13666,300——
2019-06-12$95.75$104.17788,500——
2019-06-11$95.56$103.97789,600——
2019-06-10$93.52$101.75724,600——
2019-06-07$92.59$100.74951,100——
2019-06-06$89.76$97.66743,300——
2019-06-05$90.60$98.57509,200——
2019-06-04$89.53$97.41609,200——
2019-06-03$85.52$93.04748,400——
2019-05-31$84.11$91.51980,000——
2019-05-30$85.28$92.78589,300——
2019-05-29$87.28$94.96678,400——
2019-05-28$87.98$95.72498,500——
2019-05-24$89.17$96.47535,700——
2019-05-23$88.47$95.71445,400——
2019-05-22$89.67$97.01730,600——
2019-05-21$90.16$97.54729,400——
2019-05-20$88.52$95.77871,600——
2019-05-17$89.54$96.87786,800——
2019-05-16$91.35$98.83609,500——
2019-05-15$91.81$99.331,092,800——
2019-05-14$93.69$101.361,053,500——
2019-05-13$94.09$101.79682,100——
2019-05-10$99.80$107.97688,400——
2019-05-09$100.14$108.34971,300——
2019-05-08$99.94$108.12669,800——
2019-05-07$101.52$109.83895,200——
2019-05-06$105.05$113.651,021,100——
2019-05-03$108.12$116.97714,500——
2019-05-02$107.48$116.28791,100——
2019-05-01$104.87$113.461,138,600——
2019-04-30$105.91$114.581,970,300——
2019-04-29$107.24$116.021,128,500——
2019-04-26$106.73$115.47670,600——
2019-04-25$106.32$115.03813,800——
2019-04-24$106.20$114.90553,200——
2019-04-23$105.15$113.76480,500——
2019-04-22$103.07$111.51913,400——
2019-04-18$104.06$112.58540,400——
2019-04-17$103.88$112.39661,700——
2019-04-16$105.12$113.73647,900——
2019-04-15$105.11$113.72522,700——
2019-04-12$104.98$113.58463,700——
2019-04-11$102.45$110.84751,800——
2019-04-10$101.88$110.22374,000——
2019-04-09$101.93$110.28483,400——
2019-04-08$102.32$110.70360,600——
2019-04-05$102.69$111.10458,300——
2019-04-04$102.38$110.76558,100——
2019-04-03$100.72$108.97523,900——
2019-04-02$99.24$107.37574,900——
2019-04-01$101.93$110.28769,400——
2019-03-29$100.79$109.04692,300——
2019-03-28$101.66$109.98645,600——
2019-03-27$100.59$108.83832,300——
2019-03-26$97.95$105.97779,600——
2019-03-25$95.85$103.70632,600——
2019-03-22$94.45$102.18845,200——
2019-03-21$97.98$106.00642,600——
2019-03-20$96.30$104.18702,100——
2019-03-19$97.89$105.90890,300——
2019-03-18$96.87$104.801,102,000——
2019-03-15$94.85$102.62718,400——
2019-03-14$93.59$101.25489,300——
2019-03-13$94.19$101.90635,100——
2019-03-12$93.83$101.51605,900——
2019-03-11$93.26$100.90893,300——
2019-03-08$92.90$99.97660,400——
2019-03-07$93.57$100.69742,800——
2019-03-06$93.10$100.18658,500——
2019-03-05$94.46$101.64595,900——
2019-03-04$95.33$102.58988,400——
2019-03-01$99.66$107.24822,700——
2019-02-28$97.44$104.85977,800——
2019-02-27$98.32$105.801,009,200——
2019-02-26$99.12$106.661,213,500——
2019-02-25$100.03$107.644,023,900——
2019-02-22$92.52$99.561,079,400——
2019-02-21$90.43$97.31967,100——
2019-02-20$90.49$97.371,001,500——
2019-02-19$89.62$96.44990,200——
2019-02-15$90.10$96.95674,000——
2019-02-14$89.36$96.16412,900——
2019-02-13$88.87$95.63933,300——
2019-02-12$88.50$95.23816,100——
2019-02-11$85.02$91.49739,300——
2019-02-08$83.82$90.19419,300——
2019-02-07$85.09$91.56342,700——
2019-02-06$85.46$91.96436,700——
2019-02-05$84.80$91.25601,000——
2019-02-04$82.90$89.20590,400——
2019-02-01$83.28$89.61554,500——
2019-01-31$82.90$89.201,071,200——
2019-01-30$84.72$91.16925,600——
2019-01-29$83.93$90.31475,600——
2019-01-28$83.52$89.87516,600——
2019-01-25$82.98$89.29658,800——
2019-01-24$81.88$88.11446,300——
2019-01-23$80.86$87.01463,100——
2019-01-22$80.83$86.98433,300——
2019-01-18$82.21$88.46558,300——
2019-01-17$79.72$85.78873,700——
2019-01-16$78.23$84.18665,100——
2019-01-15$79.42$85.46585,700——
2019-01-14$80.83$86.98724,400——
2019-01-11$81.37$87.56574,900——
2019-01-10$81.82$88.04497,200——
2019-01-09$83.65$90.01581,000——
2019-01-08$83.08$89.40701,200——
2019-01-07$83.31$89.65580,900——
2019-01-04$82.30$88.56540,500——
2019-01-03$80.02$86.11531,500——
2019-01-02$81.35$87.54820,200——