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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.07$104.07259,200——
2020-12-30$95.27$105.40357,700——
2020-12-29$94.37$104.41430,600——
2020-12-28$96.25$106.49365,900——
2020-12-24$95.01$105.11136,400——
2020-12-23$95.20$105.32347,200——
2020-12-22$91.85$101.62221,800——
2020-12-21$93.07$102.97371,800——
2020-12-18$92.11$101.91941,200——
2020-12-17$91.51$101.24498,700——
2020-12-16$91.62$101.36445,300——
2020-12-15$91.30$101.01506,500——
2020-12-14$87.34$96.63531,300——
2020-12-11$90.37$99.98405,600——
2020-12-10$91.64$101.39385,400——
2020-12-09$94.24$104.26513,000——
2020-12-08$93.22$103.13422,900——
2020-12-07$93.30$103.22362,900——
2020-12-04$94.36$104.39334,100——
2020-12-03$91.37$101.09459,400——
2020-12-02$89.85$99.40295,600——
2020-12-01$88.99$98.45420,700——
2020-11-30$88.99$98.45666,300——
2020-11-27$94.18$104.20342,900——
2020-11-25$95.20$105.32466,400——
2020-11-24$94.84$104.93579,200——
2020-11-23$91.13$100.82692,600——
2020-11-20$87.33$96.62691,700——
2020-11-19$88.12$97.49420,600——
2020-11-18$87.66$96.98476,900——
2020-11-17$86.93$96.17524,800——
2020-11-16$85.36$94.44857,200——
2020-11-13$84.42$93.40492,600——
2020-11-12$80.25$88.78524,000——
2020-11-11$83.72$92.62670,300——
2020-11-10$84.77$93.78631,400——
2020-11-09$83.09$91.93670,500——
2020-11-06$80.00$88.51324,800——
2020-11-05$81.72$90.41471,300——
2020-11-04$79.95$88.45447,900——
2020-11-03$81.62$90.30534,600——
2020-11-02$80.23$88.76725,300——
2020-10-30$81.45$90.11624,200——
2020-10-29$83.66$92.56504,200——
2020-10-28$82.69$91.48531,900——
2020-10-27$86.15$95.31603,700——
2020-10-26$87.50$96.80782,000——
2020-10-23$86.95$96.20874,300——
2020-10-22$86.81$96.041,351,700——
2020-10-21$85.33$94.40777,800——
2020-10-20$83.30$92.16698,500——
2020-10-19$82.19$90.93703,600——
2020-10-16$81.15$89.78432,000——
2020-10-15$83.81$92.72451,700——
2020-10-14$83.86$92.78441,500——
2020-10-13$84.42$93.40546,200——
2020-10-12$86.86$96.10549,600——
2020-10-09$88.96$98.42279,300——
2020-10-08$87.63$96.95256,600——
2020-10-07$86.53$95.73548,200——
2020-10-06$83.88$92.80809,000——
2020-10-05$86.39$95.58882,900——
2020-10-02$88.58$98.00533,400——
2020-10-01$87.55$96.86766,000——
2020-09-30$86.58$95.79491,900——
2020-09-29$85.62$94.73676,200——
2020-09-28$88.69$98.12797,900——
2020-09-25$87.33$96.62499,600——
2020-09-24$86.75$95.98993,600——
2020-09-23$87.40$96.69574,900——
2020-09-22$88.57$97.99593,000——
2020-09-21$86.79$96.02545,800——
2020-09-18$86.99$96.24681,500——
2020-09-17$88.22$97.60535,300——
2020-09-16$89.39$98.90831,700——
2020-09-15$85.74$94.86732,000——
2020-09-14$85.72$94.84763,500——
2020-09-11$83.16$92.00586,000——
2020-09-10$83.20$92.05828,800——
2020-09-09$81.03$89.65902,400——
2020-09-08$77.99$86.28851,700——
2020-09-04$80.91$89.51707,400——
2020-09-03$80.11$88.63436,000——
2020-09-02$80.26$88.80524,100——
2020-09-01$78.31$86.64524,200——
2020-08-31$79.62$88.09448,900——
2020-08-28$82.95$91.77455,900——
2020-08-27$81.64$90.32497,600——
2020-08-26$80.52$89.08968,300——
2020-08-25$79.69$88.16823,600——
2020-08-24$79.11$87.52735,700——
2020-08-21$76.37$84.49414,900——
2020-08-20$76.50$84.64650,500——
2020-08-19$79.93$88.43383,000——
2020-08-18$81.41$90.07364,300——
2020-08-17$84.09$93.03370,900——
2020-08-14$84.13$93.08316,900——
2020-08-13$83.55$92.43583,500——
2020-08-12$84.63$93.63425,300——
2020-08-11$85.03$94.07721,400——
2020-08-10$83.66$92.56614,400——
2020-08-07$80.42$88.97909,300——
2020-08-06$78.07$86.37609,200——
2020-08-05$80.86$89.46690,300——
2020-08-04$78.53$86.88590,000——
2020-08-03$78.01$86.31754,000——
2020-07-31$78.72$87.091,059,600——
2020-07-30$80.85$89.451,076,300——
2020-07-29$83.63$92.52807,100——
2020-07-28$87.47$96.77545,300——
2020-07-27$87.98$97.34659,700——
2020-07-24$89.55$99.071,123,600——
2020-07-23$85.46$94.55693,300——
2020-07-22$86.95$96.20464,500——
2020-07-21$86.52$95.72509,400——
2020-07-20$85.58$94.68327,800——
2020-07-17$86.52$95.72322,200——
2020-07-16$88.42$97.82294,200——
2020-07-15$87.32$96.61460,900——
2020-07-14$85.35$94.43495,500——
2020-07-13$82.54$91.32597,600——
2020-07-10$82.50$91.27494,700——
2020-07-09$79.78$88.26493,300——
2020-07-08$81.07$89.69586,300——
2020-07-07$80.55$89.12361,000——
2020-07-06$81.73$90.42434,800——
2020-07-02$80.87$89.47406,400——
2020-07-01$81.54$90.21839,100——
2020-06-30$80.70$89.28742,200——
2020-06-29$79.33$87.77835,200——
2020-06-26$76.64$84.791,746,900——
2020-06-25$79.08$87.49404,900——
2020-06-24$80.90$89.50534,300——
2020-06-23$84.35$93.32511,200——
2020-06-22$85.07$94.12557,300——
2020-06-19$84.26$93.22729,900——
2020-06-18$85.55$94.65485,800——
2020-06-17$86.32$95.50412,400——
2020-06-16$86.90$96.14428,200——
2020-06-15$84.54$93.53722,400——
2020-06-12$84.21$93.17541,000——
2020-06-11$83.39$92.26640,900——
2020-06-10$87.65$96.97674,400——
2020-06-09$90.60$100.23540,200——
2020-06-08$93.98$103.97834,500——
2020-06-05$90.99$100.67662,600——
2020-06-04$90.01$99.58585,200——
2020-06-03$92.68$102.54721,300——
2020-06-02$86.90$96.14495,000——
2020-06-01$88.16$97.54337,400——
2020-05-29$85.91$95.05402,700——
2020-05-28$86.32$95.50451,600——
2020-05-27$88.87$98.32449,000——
2020-05-26$85.72$94.84759,900——
2020-05-22$81.52$90.19402,900——
2020-05-21$82.99$91.82635,500——
2020-05-20$80.27$88.81564,800——
2020-05-19$81.92$90.63357,900——
2020-05-18$82.36$91.12749,600——
2020-05-15$75.40$83.42241,400——
2020-05-14$74.67$82.61486,600——
2020-05-13$72.56$80.28698,600——
2020-05-12$75.80$83.86557,200——
2020-05-11$78.00$86.29530,900——
2020-05-08$79.27$87.70485,800——
2020-05-07$76.18$84.28540,500——
2020-05-06$76.06$84.15756,500——
2020-05-05$73.96$81.83904,600——
2020-05-04$75.57$83.61639,100——
2020-05-01$75.10$83.09498,200——
2020-04-30$78.20$86.52597,500——
2020-04-29$82.83$91.64633,500——
2020-04-28$80.42$88.97807,000——
2020-04-27$78.13$86.44580,000——
2020-04-24$71.87$79.51316,300——
2020-04-23$71.89$79.53375,700——
2020-04-22$72.02$79.68307,800——
2020-04-21$72.12$79.79434,200——
2020-04-20$74.35$82.26490,300——
2020-04-17$76.13$84.23582,300——
2020-04-16$72.39$80.09750,800——
2020-04-15$68.77$76.08546,600——
2020-04-14$75.07$83.05570,700——
2020-04-13$73.05$80.82756,600——
2020-04-09$77.61$85.86675,200——
2020-04-08$78.64$87.00458,200——
2020-04-07$73.21$81.001,066,000——
2020-04-06$71.00$78.55686,800——
2020-04-03$65.56$72.53486,700——
2020-04-02$67.39$74.56644,400——
2020-04-01$62.80$69.48792,600——
2020-03-31$65.73$72.72663,700——
2020-03-30$66.00$73.021,193,200——
2020-03-27$69.64$77.05557,300——
2020-03-26$75.94$84.02468,800——
2020-03-25$72.36$80.05695,200——
2020-03-24$70.48$77.98612,700——
2020-03-23$65.27$72.21744,300——
2020-03-20$66.49$73.56948,800——
2020-03-19$72.34$80.03972,200——
2020-03-18$75.89$83.961,147,000——
2020-03-17$75.26$83.26996,000——
2020-03-16$64.12$70.941,000,500——
2020-03-13$75.53$83.561,123,900——
2020-03-12$73.50$81.32948,300——
2020-03-11$79.86$88.35930,200——
2020-03-10$82.43$91.201,058,000——
2020-03-09$81.42$90.081,077,800——
2020-03-06$86.83$96.06993,100——
2020-03-05$87.50$96.80838,100——
2020-03-04$92.84$102.05566,700——
2020-03-03$91.38$100.44761,500——
2020-03-02$95.01$104.43866,700——
2020-02-28$91.47$100.541,053,200——
2020-02-27$91.70$100.801,272,600——
2020-02-26$90.47$99.44998,400——
2020-02-25$91.72$100.821,177,100——
2020-02-24$96.64$106.232,421,100——
2020-02-21$110.73$121.711,001,900——
2020-02-20$111.35$122.40561,300——
2020-02-19$110.73$121.71441,900——
2020-02-18$110.25$121.19418,200——
2020-02-14$110.30$121.24199,300——
2020-02-13$109.77$120.66266,600——
2020-02-12$110.35$121.30479,800——
2020-02-11$106.87$117.47295,100——
2020-02-10$106.80$117.39279,000——
2020-02-07$106.53$117.10383,900——
2020-02-06$108.59$119.36324,400——
2020-02-05$109.56$120.43255,500——
2020-02-04$107.80$118.49360,000——
2020-02-03$106.86$117.46388,200——
2020-01-31$106.07$116.59564,700——
2020-01-30$110.75$121.74256,200——
2020-01-29$111.53$122.59247,300——
2020-01-28$111.51$122.57423,300——
2020-01-27$108.07$118.79503,500——
2020-01-24$109.42$120.27487,200——
2020-01-23$108.64$119.42573,400——
2020-01-22$110.51$121.47403,400——
2020-01-21$110.38$121.33412,300——
2020-01-17$110.81$121.80391,500——
2020-01-16$109.21$120.04329,400——
2020-01-15$108.05$118.77295,600——
2020-01-14$108.37$119.12290,200——
2020-01-13$108.90$119.70426,600——
2020-01-10$106.84$117.44243,400——
2020-01-09$107.43$118.09349,700——
2020-01-08$107.48$118.14415,000——
2020-01-07$108.12$118.84631,400——
2020-01-06$110.45$121.41557,000——
2020-01-03$109.88$120.78274,700——
2020-01-02$110.19$121.12652,300——