NYSE:EAT | Historical Stock Price | BRINKER INTERNATIONAL, 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
1984-01-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$2.62$8.97$30.73$105.26$360.561984-01-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.18$1.18721,027——
1985-12-30$1.19$1.19702,232——
1985-12-27$1.20$1.2025,629——
1985-12-26$1.19$1.1997,390——
1985-12-24$1.20$1.2088,847——
1985-12-23$1.20$1.20960,230——
1985-12-20$1.22$1.22615,094——
1985-12-19$1.23$1.23709,066——
1985-12-18$1.23$1.232,675,658——
1985-12-17$1.27$1.274,358,623——
1985-12-16$1.40$1.40509,161——
1985-12-13$1.39$1.39859,423——
1985-12-12$1.35$1.35201,614——
1985-12-11$1.32$1.32650,974——
1985-12-10$1.33$1.33345,136——
1985-12-09$1.33$1.3318,795——
1985-12-06$1.34$1.34164,025——
1985-12-05$1.33$1.33929,475——
1985-12-04$1.33$1.33292,170——
1985-12-03$1.32$1.32553,584——
1985-12-02$1.32$1.32365,639——
1985-11-29$1.31$1.31160,608——
1985-11-27$1.30$1.30490,366——
1985-11-26$1.29$1.29415,188——
1985-11-25$1.29$1.29430,566——
1985-11-22$1.29$1.29297,295——
1985-11-21$1.28$1.282,786,716——
1985-11-20$1.26$1.26517,704——
1985-11-19$1.24$1.24177,694——
1985-11-18$1.25$1.252,403,991——
1985-11-15$1.26$1.261,322,452——
1985-11-14$1.27$1.271,062,745——
1985-11-13$1.30$1.301,949,505——
1985-11-12$1.29$1.29575,796——
1985-11-11$1.29$1.29990,984——
1985-11-08$1.27$1.27603,134——
1985-11-07$1.31$1.31300,713——
1985-11-06$1.32$1.32456,195——
1985-11-05$1.32$1.32264,832——
1985-11-04$1.32$1.32341,719——
1985-11-01$1.32$1.32671,477——
1985-10-31$1.35$1.351,385,670——
1985-10-30$1.37$1.37787,662——
1985-10-29$1.33$1.331,792,315——
1985-10-28$1.28$1.28382,725——
1985-10-25$1.27$1.27430,566——
1985-10-24$1.30$1.30808,165——
1985-10-23$1.27$1.27211,866——
1985-10-22$1.27$1.27223,826——
1985-10-21$1.25$1.25252,872——
1985-10-18$1.24$1.24910,680——
1985-10-17$1.29$1.29611,677——
1985-10-16$1.27$1.271,066,163——
1985-10-15$1.27$1.271,700,051——
1985-10-14$1.27$1.272,716,664——
1985-10-11$1.22$1.221,867,493——
1985-10-10$1.19$1.191,629,998——
1985-10-09$1.19$1.192,241,675——
1985-10-08$1.21$1.212,163,080——
1985-10-07$1.24$1.2411,288,679——
1985-10-04$1.28$1.286,051,839——
1985-10-03$1.40$1.402,098,153——
1985-10-02$1.45$1.451,831,613——
1985-10-01$1.46$1.46457,903——
1985-09-30$1.46$1.46427,148——
1985-09-26$1.46$1.46128,145——
1985-09-25$1.45$1.45842,337——
1985-09-24$1.44$1.44411,771——
1985-09-23$1.47$1.47647,557——
1985-09-20$1.46$1.46328,050——
1985-09-19$1.46$1.46707,358——
1985-09-18$1.40$1.40237,495——
1985-09-17$1.40$1.40905,555——
1985-09-16$1.42$1.42191,363——
1985-09-13$1.43$1.43439,109——
1985-09-12$1.43$1.43726,152——
1985-09-11$1.43$1.43900,429——
1985-09-10$1.46$1.46908,972——
1985-09-09$1.47$1.47727,861——
1985-09-06$1.46$1.46261,415——
1985-09-05$1.44$1.44131,562——
1985-09-04$1.42$1.421,112,295——
1985-09-03$1.43$1.43237,495——
1985-08-30$1.43$1.43430,566——
1985-08-29$1.43$1.43861,131——
1985-08-28$1.44$1.44423,731——
1985-08-27$1.43$1.431,148,175——
1985-08-26$1.42$1.42398,102——
1985-08-23$1.42$1.421,571,906——
1985-08-22$1.41$1.411,137,923——
1985-08-21$1.42$1.422,079,359——
1985-08-20$1.43$1.437,309,364——
1985-08-19$1.45$1.45804,748——
1985-08-16$1.43$1.43403,228——
1985-08-15$1.46$1.46437,400——
1985-08-14$1.44$1.441,221,645——
1985-08-13$1.46$1.46891,886——
1985-08-12$1.49$1.49929,475——
1985-08-09$1.50$1.501,206,267——
1985-08-08$1.54$1.54775,702——
1985-08-07$1.58$1.58565,545——
1985-08-06$1.63$1.63201,614——
1985-08-05$1.63$1.63336,593——
1985-08-02$1.64$1.64251,163——
1985-08-01$1.62$1.62220,409——
1985-07-31$1.62$1.62129,853——
1985-07-30$1.62$1.62669,769——
1985-07-29$1.63$1.63360,513——
1985-07-26$1.65$1.65281,918——
1985-07-25$1.65$1.65316,090——
1985-07-24$1.68$1.6832,463——
1985-07-23$1.68$1.68466,446——
1985-07-22$1.66$1.6675,178——
1985-07-19$1.66$1.66252,872——
1985-07-18$1.67$1.6741,006——
1985-07-17$1.67$1.67618,511——
1985-07-16$1.63$1.6392,264——
1985-07-15$1.63$1.63138,396——
1985-07-12$1.65$1.65181,111——
1985-07-11$1.64$1.64586,048——
1985-07-10$1.65$1.65370,765——
1985-07-09$1.64$1.64871,383——
1985-07-08$1.68$1.68369,056——
1985-07-05$1.68$1.68107,641——
1985-07-03$1.65$1.65146,939——
1985-07-02$1.64$1.64230,660——
1985-07-01$1.64$1.64150,356——
1985-06-28$1.65$1.65647,557——
1985-06-27$1.60$1.60333,176——
1985-06-26$1.57$1.57312,673——
1985-06-25$1.57$1.57372,473——
1985-06-24$1.53$1.53150,356——
1985-06-21$1.53$1.53143,522——
1985-06-20$1.54$1.5454,675——
1985-06-19$1.55$1.5517,086——
1985-06-18$1.57$1.5710,252——
1985-06-17$1.57$1.5727,338——
1985-06-14$1.57$1.57123,019——
1985-06-13$1.55$1.55276,792——
1985-06-12$1.56$1.56750,073——
1985-06-11$1.56$1.56232,369——
1985-06-10$1.57$1.57264,832——
1985-06-07$1.57$1.57160,608——
1985-06-06$1.58$1.58140,105——
1985-06-05$1.57$1.5764,927——
1985-06-04$1.57$1.57437,400——
1985-06-03$1.58$1.58199,905——
1985-05-31$1.58$1.5863,218——
1985-05-30$1.59$1.59422,023——
1985-05-29$1.61$1.61198,197——
1985-05-28$1.60$1.60647,557——
1985-05-24$1.59$1.5932,463——
1985-05-23$1.58$1.5817,086——
1985-05-22$1.57$1.57797,913——
1985-05-21$1.57$1.57104,224——
1985-05-20$1.59$1.59169,151——
1985-05-17$1.59$1.59126,436——
1985-05-16$1.59$1.590——
1985-05-15$1.59$1.5952,966——
1985-05-14$1.60$1.6029,046——
1985-05-13$1.61$1.61230,660——
1985-05-10$1.60$1.6070,052——
1985-05-09$1.59$1.59797,913——
1985-05-08$1.59$1.5930,755——
1985-05-07$1.59$1.59647,557——
1985-05-06$1.57$1.57878,217——
1985-05-03$1.57$1.57504,035——
1985-05-02$1.55$1.55328,050——
1985-05-01$1.57$1.571,402,755——
1985-04-30$1.60$1.60594,591——
1985-04-29$1.63$1.63266,541——
1985-04-26$1.63$1.631,416,424——
1985-04-25$1.65$1.652,209,212——
1985-04-24$1.64$1.64548,459——
1985-04-23$1.62$1.62527,955——
1985-04-22$1.61$1.61500,618——
1985-04-19$1.59$1.5951,258——
1985-04-18$1.60$1.60965,355——
1985-04-17$1.60$1.60152,065——
1985-04-16$1.60$1.60239,203——
1985-04-15$1.57$1.57785,953——
1985-04-12$1.62$1.62134,979——
1985-04-11$1.63$1.63806,456——
1985-04-10$1.69$1.69358,805——
1985-04-09$1.68$1.68514,287——
1985-04-08$1.62$1.62797,913——
1985-04-04$1.57$1.5763,218——
1985-04-03$1.57$1.57206,740——
1985-04-02$1.60$1.60266,541——
1985-04-01$1.61$1.61719,318——
1985-03-29$1.55$1.55181,111——
1985-03-28$1.52$1.52242,620——
1985-03-27$1.50$1.5082,013——
1985-03-26$1.49$1.49563,836——
1985-03-25$1.50$1.50293,878——
1985-03-22$1.51$1.51111,059——
1985-03-21$1.51$1.51505,744——
1985-03-20$1.52$1.52187,945——
1985-03-19$1.52$1.52198,197——
1985-03-18$1.51$1.51158,899——
1985-03-15$1.52$1.52111,059——
1985-03-14$1.51$1.51572,379——
1985-03-13$1.51$1.51888,469——
1985-03-12$1.48$1.48316,090——
1985-03-11$1.45$1.45683,438——
1985-03-08$1.40$1.401,332,703——
1985-03-07$1.40$1.40321,216——
1985-03-06$1.39$1.39102,516——
1985-03-05$1.40$1.40117,893——
1985-03-04$1.40$1.40599,716——
1985-03-01$1.43$1.43478,406——
1985-02-28$1.40$1.4092,264——
1985-02-27$1.39$1.3987,138——
1985-02-26$1.38$1.3895,681——
1985-02-25$1.38$1.38292,170——
1985-02-22$1.37$1.3785,430——
1985-02-21$1.38$1.38444,234——
1985-02-20$1.40$1.40136,688——
1985-02-19$1.37$1.37128,145——
1985-02-15$1.38$1.38105,933——
1985-02-14$1.40$1.40237,495——
1985-02-13$1.43$1.43102,516——
1985-02-12$1.39$1.39384,434——
1985-02-11$1.45$1.45162,316——
1985-02-08$1.47$1.47246,038——
1985-02-07$1.47$1.4749,549——
1985-02-06$1.48$1.48225,534——
1985-02-05$1.49$1.49268,249——
1985-02-04$1.49$1.49189,654——
1985-02-01$1.50$1.5087,138——
1985-01-31$1.49$1.49194,780——
1985-01-30$1.50$1.50818,416——
1985-01-29$1.46$1.46562,127——
1985-01-28$1.41$1.41527,955——
1985-01-25$1.42$1.42869,674——
1985-01-24$1.46$1.461,645,376——
1985-01-23$1.47$1.47459,612——
1985-01-22$1.46$1.46739,821——
1985-01-21$1.45$1.45847,463——
1985-01-18$1.46$1.461,267,777——
1985-01-17$1.40$1.40856,005——
1985-01-16$1.39$1.39539,916——
1985-01-15$1.33$1.33963,647——
1985-01-14$1.28$1.28633,888——
1985-01-11$1.23$1.23886,760——
1985-01-10$1.19$1.19290,461——
1985-01-09$1.21$1.21124,727——
1985-01-08$1.21$1.21232,369——
1985-01-07$1.22$1.221,069,580——
1985-01-04$1.22$1.22199,905——
1985-01-03$1.23$1.23141,813——
1985-01-02$1.23$1.23138,396——