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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$74.89$91.13568,300——
2023-12-28$75.19$91.49579,200——
2023-12-27$75.43$91.78463,300——
2023-12-26$75.46$91.82382,600——
2023-12-22$74.42$90.55454,800——
2023-12-21$75.67$92.08601,300——
2023-12-20$75.20$91.50409,900——
2023-12-19$75.32$91.65438,300——
2023-12-18$74.42$90.55520,500——
2023-12-15$73.84$89.851,198,600——
2023-12-14$74.52$90.681,165,500——
2023-12-13$73.81$89.81746,200——
2023-12-12$71.93$87.52588,900——
2023-12-11$72.98$88.80564,800——
2023-12-08$72.67$88.42454,200——
2023-12-07$73.02$88.85590,300——
2023-12-06$71.30$86.76488,100——
2023-12-05$70.61$85.92653,500——
2023-12-04$71.10$86.511,081,400——
2023-12-01$70.31$85.55682,100——
2023-11-30$68.19$82.97917,500——
2023-11-29$67.54$82.18600,600——
2023-11-28$67.31$81.90630,500——
2023-11-27$67.08$81.62763,500——
2023-11-24$67.70$81.46325,900——
2023-11-22$68.14$81.99722,600——
2023-11-21$67.55$81.28937,800——
2023-11-20$69.36$83.46718,900——
2023-11-17$70.61$84.97670,900——
2023-11-16$69.56$83.70653,900——
2023-11-15$72.92$87.75814,000——
2023-11-14$71.94$86.57597,800——
2023-11-13$68.91$82.92503,200——
2023-11-10$68.56$82.50472,000——
2023-11-09$67.41$81.12608,900——
2023-11-08$68.82$82.81583,200——
2023-11-07$69.13$83.19706,800——
2023-11-06$68.21$82.08633,700——
2023-11-03$70.33$84.63838,300——
2023-11-02$68.82$82.81916,400——
2023-11-01$66.46$79.971,002,800——
2023-10-31$67.16$80.82688,600——
2023-10-30$66.18$79.64901,600——
2023-10-27$64.33$77.411,976,200——
2023-10-26$64.22$77.28958,500——
2023-10-25$64.32$77.40894,600——
2023-10-24$65.23$78.49813,200——
2023-10-23$66.08$79.52520,200——
2023-10-20$67.06$80.69386,100——
2023-10-19$67.63$81.38493,500——
2023-10-18$68.48$82.40504,000——
2023-10-17$69.40$83.51807,600——
2023-10-16$66.77$80.35584,900——
2023-10-13$65.68$79.03803,600——
2023-10-12$64.14$77.18580,400——
2023-10-11$66.24$79.71510,200——
2023-10-10$66.11$79.55495,900——
2023-10-09$66.07$79.50495,700——
2023-10-06$65.67$79.02403,400——
2023-10-05$65.96$79.37519,800——
2023-10-04$66.06$79.49327,500——
2023-10-03$66.35$79.84774,800——
2023-10-02$68.17$82.03580,300——
2023-09-29$69.15$83.21627,400——
2023-09-28$69.39$83.50433,500——
2023-09-27$68.32$82.21719,400——
2023-09-26$68.17$82.03863,400——
2023-09-25$67.76$81.54499,000——
2023-09-22$68.38$82.28529,400——
2023-09-21$69.31$83.40719,100——
2023-09-20$68.35$82.25519,400——
2023-09-19$67.99$81.81551,700——
2023-09-18$68.08$81.92615,400——
2023-09-15$69.26$83.341,032,000——
2023-09-14$69.75$83.93617,900——
2023-09-13$68.29$82.17660,700——
2023-09-12$68.42$82.331,352,600——
2023-09-11$65.10$78.34667,800——
2023-09-08$65.69$79.05670,200——
2023-09-07$66.34$79.83955,600——
2023-09-06$67.01$80.63714,200——
2023-09-05$67.63$81.38904,600——
2023-09-01$70.93$85.35483,600——
2023-08-31$71.57$86.12592,600——
2023-08-30$71.07$85.52515,600——
2023-08-29$70.16$84.43516,900——
2023-08-28$70.08$83.43721,900——
2023-08-25$68.69$81.77632,400——
2023-08-24$69.08$82.24545,100——
2023-08-23$70.18$83.55498,100——
2023-08-22$69.47$82.70538,400——
2023-08-21$70.20$83.57712,000——
2023-08-18$71.52$85.14579,500——
2023-08-17$71.44$85.05404,000——
2023-08-16$71.79$85.46527,500——
2023-08-15$71.41$85.01568,100——
2023-08-14$73.37$87.34523,300——
2023-08-11$73.37$87.34627,200——
2023-08-10$72.51$86.32707,300——
2023-08-09$73.48$87.47536,200——
2023-08-08$74.45$88.63519,000——
2023-08-07$73.89$87.96667,000——
2023-08-04$75.39$89.75815,900——
2023-08-03$76.56$91.141,073,100——
2023-08-02$74.05$88.15837,400——
2023-08-01$74.65$88.87711,600——
2023-07-31$75.01$89.30851,500——
2023-07-28$75.52$89.901,523,900——
2023-07-27$74.73$88.961,032,700——
2023-07-26$75.38$89.74894,300——
2023-07-25$75.11$89.41499,200——
2023-07-24$75.07$89.37717,100——
2023-07-21$75.03$89.32581,600——
2023-07-20$75.21$89.531,013,900——
2023-07-19$74.58$88.78817,700——
2023-07-18$73.47$87.46617,100——
2023-07-17$72.85$86.72481,200——
2023-07-14$73.52$87.52538,000——
2023-07-13$74.21$88.34454,200——
2023-07-12$74.66$88.88646,000——
2023-07-11$73.23$87.18759,500——
2023-07-10$70.71$84.181,005,900——
2023-07-07$71.34$84.931,232,100——
2023-07-06$72.69$86.53665,200——
2023-07-05$72.84$86.71976,500——
2023-07-03$74.81$89.06691,100——
2023-06-30$72.60$86.431,515,200——
2023-06-29$70.44$83.85843,000——
2023-06-28$69.12$82.28793,100——
2023-06-27$69.37$82.58952,700——
2023-06-26$66.76$79.47852,100——
2023-06-23$65.15$77.56918,000——
2023-06-22$66.92$79.66590,700——
2023-06-21$68.19$81.18611,200——
2023-06-20$70.20$83.57985,200——
2023-06-16$69.77$83.061,222,800——
2023-06-15$70.71$84.18998,500——
2023-06-14$69.08$82.24939,900——
2023-06-13$67.86$80.78851,800——
2023-06-12$67.10$79.881,130,500——
2023-06-09$67.10$79.88934,300——
2023-06-08$65.91$78.46658,400——
2023-06-07$67.42$80.26708,100——
2023-06-06$65.55$78.031,376,100——
2023-06-05$62.67$74.61875,800——
2023-06-02$63.27$75.32689,800——
2023-06-01$61.48$73.19757,300——
2023-05-31$62.17$74.01884,600——
2023-05-30$63.07$75.081,100,000——
2023-05-26$62.60$74.52773,500——
2023-05-25$62.98$74.08681,200——
2023-05-24$64.69$76.09882,700——
2023-05-23$64.53$75.90635,500——
2023-05-22$64.21$75.53697,600——
2023-05-19$63.03$74.14561,100——
2023-05-18$65.01$76.47637,800——
2023-05-17$64.10$75.40761,600——
2023-05-16$62.88$73.96976,100——
2023-05-15$63.81$75.06881,700——
2023-05-12$64.83$76.26771,000——
2023-05-11$66.34$78.03558,600——
2023-05-10$66.21$77.88535,200——
2023-05-09$67.39$79.27503,300——
2023-05-08$67.91$79.88553,900——
2023-05-05$68.85$80.99473,600——
2023-05-04$66.77$78.54695,600——
2023-05-03$67.48$79.37773,800——
2023-05-02$67.46$79.35749,700——
2023-05-01$67.87$79.831,075,300——
2023-04-28$69.77$82.072,376,100——
2023-04-27$68.92$81.07964,000——
2023-04-26$67.51$79.411,005,700——
2023-04-25$67.85$79.811,124,200——
2023-04-24$72.43$85.201,298,400——
2023-04-21$71.33$83.90491,500——
2023-04-20$70.58$83.02510,100——
2023-04-19$70.44$82.86664,100——
2023-04-18$70.14$82.50674,600——
2023-04-17$68.79$80.92584,900——
2023-04-14$70.14$82.50548,600——
2023-04-13$70.51$82.94579,200——
2023-04-12$71.13$83.67747,900——
2023-04-11$72.45$85.22459,700——
2023-04-10$70.81$83.29521,100——
2023-04-06$70.30$82.69409,300——
2023-04-05$70.57$83.01635,000——
2023-04-04$71.63$84.26538,500——
2023-04-03$72.51$85.29911,400——
2023-03-31$71.92$84.60574,100——
2023-03-30$69.78$82.08634,900——
2023-03-29$69.01$81.17935,900——
2023-03-28$70.67$83.13522,400——
2023-03-27$69.65$81.93778,800——
2023-03-24$69.91$82.23672,700——
2023-03-23$70.09$82.44647,000——
2023-03-22$70.80$83.28616,200——
2023-03-21$71.32$83.89490,000——
2023-03-20$70.48$82.90722,300——
2023-03-17$70.19$82.562,333,000——
2023-03-16$70.02$82.36712,400——
2023-03-15$70.28$82.671,035,600——
2023-03-14$70.07$82.42929,500——
2023-03-13$69.30$81.521,082,300——
2023-03-10$70.02$82.36665,200——
2023-03-09$71.80$84.46535,700——
2023-03-08$73.25$86.16944,600——
2023-03-07$72.55$85.34724,300——
2023-03-06$72.54$85.33809,100——
2023-03-03$75.23$87.61600,600——
2023-03-02$75.57$88.00511,400——
2023-03-01$75.36$87.76771,600——
2023-02-28$75.39$87.79985,400——
2023-02-27$74.06$86.251,167,300——
2023-02-24$73.82$85.971,794,600——
2023-02-23$73.72$85.851,558,700——
2023-02-22$73.56$85.66854,000——
2023-02-21$73.45$85.541,208,900——
2023-02-17$77.84$90.65524,300——
2023-02-16$77.72$90.51454,200——
2023-02-15$78.94$91.93410,900——
2023-02-14$78.26$91.14499,100——
2023-02-13$78.86$91.84545,200——
2023-02-10$77.40$90.14528,800——
2023-02-09$77.68$90.46556,300——
2023-02-08$77.67$90.45893,800——
2023-02-07$80.82$94.12559,500——
2023-02-06$81.06$94.40917,400——
2023-02-03$84.26$98.12612,200——
2023-02-02$85.24$99.27758,000——
2023-02-01$84.97$98.95454,700——
2023-01-31$83.37$97.09674,100——
2023-01-30$82.02$95.52515,100——
2023-01-27$81.32$94.70623,000——
2023-01-26$80.59$93.85967,800——
2023-01-25$81.53$94.94494,200——
2023-01-24$81.34$94.72717,600——
2023-01-23$83.52$97.26620,400——
2023-01-20$81.37$94.76401,700——
2023-01-19$79.24$92.28548,400——
2023-01-18$80.39$93.62515,700——
2023-01-17$82.02$95.52683,000——
2023-01-13$83.77$97.55295,200——
2023-01-12$82.85$96.48429,600——
2023-01-11$83.33$97.04734,300——
2023-01-10$81.61$95.04504,200——
2023-01-09$82.74$96.35867,400——
2023-01-06$79.03$92.03474,900——
2023-01-05$78.41$91.31575,100——
2023-01-04$78.22$91.09535,500——
2023-01-03$74.80$87.11651,600——