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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$101.22$113.50245,000——
2021-12-30$101.50$113.81367,900——
2021-12-29$100.42$112.60274,800——
2021-12-28$99.77$111.87287,400——
2021-12-27$99.72$111.82387,300——
2021-12-23$98.71$110.68270,200——
2021-12-22$98.11$110.01400,700——
2021-12-21$100.84$113.07451,100——
2021-12-20$97.14$108.92890,900——
2021-12-17$104.47$117.141,010,100——
2021-12-16$105.04$117.78463,900——
2021-12-15$104.93$117.66654,800——
2021-12-14$103.50$116.05696,100——
2021-12-13$104.20$116.84626,500——
2021-12-10$106.46$119.37409,800——
2021-12-09$106.40$119.31406,300——
2021-12-08$106.60$119.53346,900——
2021-12-07$105.36$118.14424,800——
2021-12-06$103.62$116.19538,200——
2021-12-03$102.23$114.63462,600——
2021-12-02$101.61$113.94478,100——
2021-12-01$98.65$110.62412,600——
2021-11-30$101.03$113.29600,300——
2021-11-29$104.58$116.59735,700——
2021-11-26$102.57$114.35226,800——
2021-11-24$104.29$116.27476,600——
2021-11-23$105.75$117.90423,100——
2021-11-22$103.98$115.92693,000——
2021-11-19$106.85$119.12486,100——
2021-11-18$107.31$119.64591,200——
2021-11-17$106.64$118.89634,700——
2021-11-16$109.69$122.29435,900——
2021-11-15$108.36$120.81320,200——
2021-11-12$109.18$121.72387,600——
2021-11-11$107.37$119.70409,800——
2021-11-10$107.92$120.32336,900——
2021-11-09$107.12$119.42296,200——
2021-11-08$106.29$118.50536,600——
2021-11-05$104.18$116.15307,900——
2021-11-04$103.74$115.66431,400——
2021-11-03$103.55$115.44570,700——
2021-11-02$99.29$110.70475,700——
2021-11-01$102.00$113.72710,400——
2021-10-29$98.52$109.841,233,500——
2021-10-28$100.91$112.50745,400——
2021-10-27$100.05$111.54395,000——
2021-10-26$101.57$113.24493,500——
2021-10-25$101.38$113.03521,100——
2021-10-22$103.00$114.83485,900——
2021-10-21$100.52$112.07480,600——
2021-10-20$99.70$111.15549,300——
2021-10-19$100.35$111.88268,000——
2021-10-18$99.64$111.09421,600——
2021-10-15$98.61$109.94459,800——
2021-10-14$97.48$108.68845,600——
2021-10-13$94.94$105.85336,500——
2021-10-12$94.44$105.29458,700——
2021-10-11$93.04$103.73391,200——
2021-10-08$93.94$104.73505,600——
2021-10-07$93.91$104.701,467,100——
2021-10-06$91.39$101.892,064,300——
2021-10-05$97.49$108.69749,600——
2021-10-04$100.16$111.67550,300——
2021-10-01$99.49$110.92437,700——
2021-09-30$97.24$108.41545,700——
2021-09-29$101.09$112.70359,300——
2021-09-28$101.01$112.61454,700——
2021-09-27$100.80$112.38562,100——
2021-09-24$97.61$108.82448,500——
2021-09-23$96.22$107.27510,400——
2021-09-22$95.78$106.78455,100——
2021-09-21$94.41$105.25391,700——
2021-09-20$96.04$107.07473,000——
2021-09-17$96.45$107.53738,300——
2021-09-16$97.96$109.21318,600——
2021-09-15$98.84$110.19456,800——
2021-09-14$99.41$110.83478,100——
2021-09-13$101.46$113.11635,900——
2021-09-10$102.28$114.03560,600——
2021-09-09$100.66$112.22509,500——
2021-09-08$98.11$109.38568,100——
2021-09-07$98.90$110.26509,900——
2021-09-03$101.16$112.78442,200——
2021-09-02$100.04$111.53646,200——
2021-09-01$102.96$114.79390,500——
2021-08-31$102.38$114.14475,700——
2021-08-30$104.44$116.44567,200——
2021-08-27$103.64$115.10547,200——
2021-08-26$103.54$114.99891,000——
2021-08-25$106.36$118.12472,300——
2021-08-24$107.09$118.93623,300——
2021-08-23$105.64$117.32548,700——
2021-08-20$105.70$117.39725,100——
2021-08-19$100.74$111.88390,400——
2021-08-18$100.80$111.95239,000——
2021-08-17$102.19$113.49355,900——
2021-08-16$105.56$117.23356,200——
2021-08-13$105.32$116.96374,100——
2021-08-12$105.46$117.12685,500——
2021-08-11$105.36$117.01759,100——
2021-08-10$101.43$112.64566,800——
2021-08-09$100.04$111.10427,700——
2021-08-06$102.25$113.56499,300——
2021-08-05$101.83$113.09459,700——
2021-08-04$99.82$110.861,084,900——
2021-08-03$102.48$113.81865,600——
2021-08-02$100.69$111.82667,500——
2021-07-30$97.74$108.551,933,900——
2021-07-29$98.52$109.41759,800——
2021-07-28$98.21$109.07603,200——
2021-07-27$97.38$108.15574,600——
2021-07-26$99.89$110.93317,700——
2021-07-23$99.38$110.37700,700——
2021-07-22$97.51$108.29928,100——
2021-07-21$98.06$108.90693,600——
2021-07-20$98.28$109.15780,200——
2021-07-19$95.08$105.59704,800——
2021-07-16$97.74$108.55330,800——
2021-07-15$99.84$110.88392,600——
2021-07-14$102.37$113.69471,700——
2021-07-13$103.47$114.91489,400——
2021-07-12$105.52$117.19733,800——
2021-07-09$104.44$115.99684,800——
2021-07-08$101.54$112.77365,100——
2021-07-07$102.37$113.69343,000——
2021-07-06$102.21$113.51659,400——
2021-07-02$103.72$115.19306,000——
2021-07-01$104.85$116.44696,900——
2021-06-30$103.17$114.58607,800——
2021-06-29$102.22$113.52750,300——
2021-06-28$103.09$114.49400,000——
2021-06-25$105.49$117.15763,000——
2021-06-24$104.14$115.65331,600——
2021-06-23$103.69$115.15332,900——
2021-06-22$102.74$114.10419,800——
2021-06-21$103.02$114.41395,000——
2021-06-18$102.60$113.94779,800——
2021-06-17$104.20$115.72492,400——
2021-06-16$106.30$118.05799,200——
2021-06-15$107.70$119.61695,300——
2021-06-14$105.25$116.89436,200——
2021-06-11$105.16$116.79341,700——
2021-06-10$102.74$114.10317,400——
2021-06-09$103.41$114.84535,900——
2021-06-08$105.34$116.99460,200——
2021-06-07$104.15$115.67632,900——
2021-06-04$103.75$115.22537,300——
2021-06-03$103.15$114.55650,900——
2021-06-02$102.41$113.73516,600——
2021-06-01$102.33$113.64440,900——
2021-05-28$102.24$113.54492,000——
2021-05-27$103.24$114.65585,500——
2021-05-26$101.45$112.67533,300——
2021-05-25$99.28$110.26484,300——
2021-05-24$100.44$111.55542,400——
2021-05-21$101.23$112.42631,900——
2021-05-20$101.21$112.40788,900——
2021-05-19$98.82$109.75696,700——
2021-05-18$101.79$113.04780,700——
2021-05-17$104.44$115.99788,800——
2021-05-14$103.45$114.89556,100——
2021-05-13$101.37$112.58904,400——
2021-05-12$98.77$109.691,055,300——
2021-05-11$102.58$113.921,106,700——
2021-05-10$105.19$116.38684,900——
2021-05-07$110.45$122.20460,700——
2021-05-06$108.67$120.23624,100——
2021-05-05$110.19$121.91747,800——
2021-05-04$111.41$123.261,094,300——
2021-05-03$111.51$123.37952,000——
2021-04-30$108.79$120.362,904,400——
2021-04-29$103.19$114.161,320,700——
2021-04-28$103.99$115.05966,700——
2021-04-27$105.21$116.40813,400——
2021-04-26$101.50$112.29688,900——
2021-04-23$100.46$111.14471,000——
2021-04-22$99.57$110.16671,500——
2021-04-21$98.39$108.85675,000——
2021-04-20$97.46$107.82579,300——
2021-04-19$98.33$108.79687,400——
2021-04-16$98.16$108.60479,200——
2021-04-15$97.25$107.59625,200——
2021-04-14$96.30$106.54496,500——
2021-04-13$95.53$105.69610,900——
2021-04-12$96.06$106.28642,700——
2021-04-09$93.29$103.21598,500——
2021-04-08$91.37$101.09631,500——
2021-04-07$92.24$102.05510,400——
2021-04-06$92.94$102.82576,400——
2021-04-05$93.36$103.291,011,300——
2021-04-01$89.83$99.38533,100——
2021-03-31$88.93$98.39465,300——
2021-03-30$90.27$99.87477,500——
2021-03-29$88.18$97.56718,900——
2021-03-26$90.53$100.16475,600——
2021-03-25$87.93$97.28608,200——
2021-03-24$86.88$96.12655,400——
2021-03-23$84.80$93.82771,600——
2021-03-22$88.67$98.10563,600——
2021-03-19$89.89$99.45677,000——
2021-03-18$88.95$98.41735,300——
2021-03-17$89.85$99.40590,700——
2021-03-16$90.07$99.65769,400——
2021-03-15$91.12$100.81877,700——
2021-03-12$88.24$97.62415,800——
2021-03-11$87.46$96.76761,500——
2021-03-10$86.29$95.47646,400——
2021-03-09$87.35$96.64821,100——
2021-03-08$87.67$96.991,098,800——
2021-03-05$85.20$94.261,098,700——
2021-03-04$83.04$91.87965,300——
2021-03-03$82.60$91.38776,700——
2021-03-02$83.92$92.841,060,300——
2021-03-01$84.37$93.341,144,800——
2021-02-26$83.47$92.353,401,500——
2021-02-25$94.68$104.75809,500——
2021-02-24$94.01$104.01509,000——
2021-02-23$92.26$102.07580,900——
2021-02-22$93.78$103.75622,900——
2021-02-19$92.54$102.38322,200——
2021-02-18$93.23$103.14432,000——
2021-02-17$93.57$103.52471,800——
2021-02-16$94.58$104.64463,900——
2021-02-12$96.36$106.61367,400——
2021-02-11$96.97$107.28373,100——
2021-02-10$98.05$108.48495,500——
2021-02-09$96.73$107.02388,000——
2021-02-08$96.03$106.24320,800——
2021-02-05$95.37$105.51343,100——
2021-02-04$94.79$104.87346,500——
2021-02-03$92.96$102.85454,300——
2021-02-02$90.82$100.48481,100——
2021-02-01$90.47$100.09661,100——
2021-01-29$88.04$97.40831,700——
2021-01-28$88.97$98.43841,300——
2021-01-27$93.66$103.62982,300——
2021-01-26$93.83$103.81634,800——
2021-01-25$94.79$104.87688,300——
2021-01-22$97.00$107.32390,100——
2021-01-21$100.16$110.81222,400——
2021-01-20$100.15$110.80368,800——
2021-01-19$99.21$109.76615,400——
2021-01-15$98.34$108.80583,100——
2021-01-14$99.02$109.55562,700——
2021-01-13$99.93$110.56867,800——
2021-01-12$104.99$116.15341,500——
2021-01-11$102.97$113.92379,400——
2021-01-08$102.13$112.99484,100——
2021-01-07$100.21$110.87553,100——
2021-01-06$100.55$111.24682,200——
2021-01-05$92.84$102.71387,500——
2021-01-04$92.20$102.00728,300——