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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.38$1.38358,805——
1986-12-30$1.38$1.38404,937——
1986-12-29$1.38$1.38683,438——
1986-12-26$1.38$1.3893,973——
1986-12-24$1.37$1.37353,679——
1986-12-23$1.38$1.38715,901——
1986-12-22$1.41$1.41312,673——
1986-12-19$1.41$1.41702,232——
1986-12-18$1.38$1.38401,520——
1986-12-17$1.35$1.35410,063——
1986-12-16$1.35$1.35820,125——
1986-12-15$1.31$1.31305,838——
1986-12-12$1.34$1.34191,363——
1986-12-11$1.38$1.38609,968——
1986-12-10$1.38$1.382,497,964——
1986-12-09$1.33$1.331,597,535——
1986-12-08$1.31$1.31152,065——
1986-12-05$1.32$1.32336,593——
1986-12-04$1.31$1.31285,335——
1986-12-03$1.33$1.33104,224——
1986-12-02$1.35$1.35435,691——
1986-12-01$1.36$1.36680,020——
1986-11-28$1.41$1.41153,773——
1986-11-26$1.40$1.40205,031——
1986-11-25$1.41$1.411,240,439——
1986-11-24$1.40$1.40442,526——
1986-11-21$1.40$1.40181,111——
1986-11-20$1.40$1.40661,226——
1986-11-19$1.38$1.38440,817——
1986-11-18$1.40$1.40181,111——
1986-11-17$1.38$1.38353,679——
1986-11-14$1.37$1.37420,314——
1986-11-13$1.36$1.36281,918——
1986-11-12$1.38$1.38333,176——
1986-11-11$1.38$1.38451,069——
1986-11-10$1.34$1.34575,796——
1986-11-07$1.33$1.33218,700——
1986-11-06$1.30$1.30432,274——
1986-11-05$1.31$1.31379,308——
1986-11-04$1.28$1.28100,807——
1986-11-03$1.30$1.30399,811——
1986-10-31$1.29$1.291,233,605——
1986-10-30$1.28$1.281,366,875——
1986-10-29$1.24$1.24182,820——
1986-10-28$1.26$1.26244,329——
1986-10-27$1.24$1.245,117,238——
1986-10-24$1.25$1.2537,589——
1986-10-23$1.25$1.2546,132——
1986-10-22$1.24$1.24134,979——
1986-10-21$1.24$1.24864,548——
1986-10-20$1.24$1.24319,507——
1986-10-17$1.24$1.2444,423——
1986-10-16$1.23$1.23293,878——
1986-10-15$1.25$1.25473,280——
1986-10-14$1.23$1.2385,430——
1986-10-13$1.24$1.24181,111——
1986-10-10$1.21$1.21136,688——
1986-10-09$1.20$1.20702,232——
1986-10-08$1.19$1.191,860,659——
1986-10-07$1.17$1.172,368,111——
1986-10-06$1.10$1.10326,341——
1986-10-03$1.12$1.12570,670——
1986-10-02$1.13$1.13468,155——
1986-10-01$1.13$1.132,870,438——
1986-09-30$1.16$1.16169,151——
1986-09-29$1.18$1.18128,145——
1986-09-26$1.21$1.2122,212——
1986-09-25$1.21$1.21791,079——
1986-09-24$1.17$1.171,248,982——
1986-09-23$1.14$1.14218,700——
1986-09-22$1.14$1.1464,927——
1986-09-19$1.15$1.15201,614——
1986-09-18$1.14$1.14488,658——
1986-09-17$1.18$1.18222,117——
1986-09-16$1.14$1.14563,836——
1986-09-15$1.15$1.15307,547——
1986-09-12$1.15$1.152,137,451——
1986-09-11$1.26$1.261,047,368——
1986-09-10$1.32$1.321,095,209——
1986-09-09$1.35$1.3517,086——
1986-09-08$1.35$1.35363,930——
1986-09-05$1.35$1.35762,033——
1986-09-04$1.35$1.3527,338——
1986-09-03$1.35$1.35864,548——
1986-09-02$1.35$1.35686,855——
1986-08-29$1.34$1.34145,230——
1986-08-28$1.35$1.3593,973——
1986-08-27$1.35$1.35140,105——
1986-08-26$1.34$1.34874,800——
1986-08-25$1.38$1.38117,893——
1986-08-22$1.38$1.38271,666——
1986-08-21$1.39$1.39367,348——
1986-08-20$1.39$1.39416,897——
1986-08-19$1.42$1.42854,297——
1986-08-18$1.39$1.39521,121——
1986-08-15$1.39$1.39423,731——
1986-08-14$1.39$1.39932,892——
1986-08-13$1.38$1.383,934,891——
1986-08-12$1.38$1.38141,813——
1986-08-11$1.37$1.371,088,374——
1986-08-08$1.36$1.36116,184——
1986-08-07$1.37$1.37640,723——
1986-08-06$1.40$1.40533,081——
1986-08-05$1.40$1.401,869,202——
1986-08-04$1.41$1.41360,513——
1986-08-01$1.43$1.43724,444——
1986-07-31$1.46$1.461,207,976——
1986-07-30$1.43$1.43961,938——
1986-07-29$1.43$1.431,590,701——
1986-07-28$1.44$1.441,149,884——
1986-07-25$1.41$1.41100,807——
1986-07-24$1.39$1.3939,298——
1986-07-23$1.39$1.39310,964——
1986-07-22$1.40$1.40381,016——
1986-07-21$1.35$1.35268,249——
1986-07-18$1.35$1.35674,895——
1986-07-17$1.32$1.32743,238——
1986-07-16$1.35$1.35216,991——
1986-07-15$1.35$1.35912,389——
1986-07-14$1.44$1.44357,096——
1986-07-11$1.44$1.44293,878——
1986-07-10$1.46$1.46813,291——
1986-07-09$1.44$1.44287,044——
1986-07-08$1.44$1.44762,033——
1986-07-07$1.46$1.46572,379——
1986-07-03$1.51$1.51232,369——
1986-07-02$1.48$1.481,440,345——
1986-07-01$1.50$1.50336,593——
1986-06-30$1.49$1.491,141,341——
1986-06-27$1.44$1.44235,786——
1986-06-26$1.46$1.46369,056——
1986-06-25$1.47$1.471,197,724——
1986-06-24$1.46$1.46333,176——
1986-06-23$1.49$1.49136,688——
1986-06-20$1.49$1.49563,836——
1986-06-19$1.48$1.48560,419——
1986-06-18$1.49$1.49609,968——
1986-06-17$1.49$1.49982,441——
1986-06-16$1.51$1.51463,029——
1986-06-13$1.45$1.45519,413——
1986-06-12$1.43$1.43416,897——
1986-06-11$1.42$1.424,319,325——
1986-06-10$1.40$1.40558,710——
1986-06-09$1.40$1.401,483,059——
1986-06-06$1.44$1.441,964,883——
1986-06-05$1.40$1.404,807,983——
1986-06-04$1.40$1.402,487,713——
1986-06-03$1.39$1.39199,905——
1986-06-02$1.40$1.40394,685——
1986-05-30$1.35$1.3559,801——
1986-05-29$1.36$1.36181,111——
1986-05-28$1.36$1.36377,599——
1986-05-27$1.36$1.36174,277——
1986-05-23$1.38$1.38220,409——
1986-05-22$1.38$1.38683,438——
1986-05-21$1.39$1.391,887,996——
1986-05-20$1.30$1.30903,846——
1986-05-19$1.24$1.24866,257——
1986-05-16$1.24$1.24488,658——
1986-05-15$1.23$1.23705,649——
1986-05-14$1.25$1.25536,498——
1986-05-13$1.24$1.24386,142——
1986-05-12$1.21$1.211,325,869——
1986-05-09$1.23$1.23275,084——
1986-05-08$1.23$1.23654,391——
1986-05-07$1.23$1.231,040,534——
1986-05-06$1.24$1.24488,658——
1986-05-05$1.27$1.27174,277——
1986-05-02$1.26$1.26370,765——
1986-05-01$1.24$1.24534,790——
1986-04-30$1.21$1.211,284,863——
1986-04-29$1.23$1.23567,253——
1986-04-28$1.22$1.221,342,955——
1986-04-25$1.27$1.271,108,877——
1986-04-24$1.29$1.292,082,776——
1986-04-23$1.29$1.293,289,043——
1986-04-22$1.33$1.332,224,589——
1986-04-21$1.26$1.262,984,913——
1986-04-18$1.24$1.24500,618——
1986-04-17$1.26$1.26495,492——
1986-04-16$1.26$1.26420,314——
1986-04-15$1.25$1.25205,031——
1986-04-14$1.25$1.25290,461——
1986-04-11$1.25$1.252,164,788——
1986-04-10$1.23$1.23741,530——
1986-04-09$1.21$1.212,702,995——
1986-04-08$1.21$1.21690,272——
1986-04-07$1.20$1.20129,853——
1986-04-04$1.21$1.21410,063——
1986-04-03$1.23$1.231,809,401——
1986-04-02$1.22$1.221,206,267——
1986-04-01$1.20$1.20369,056——
1986-03-31$1.20$1.20423,731——
1986-03-27$1.19$1.19698,815——
1986-03-26$1.17$1.17425,440——
1986-03-25$1.16$1.161,351,498——
1986-03-24$1.15$1.15133,270——
1986-03-21$1.15$1.15476,698——
1986-03-20$1.14$1.141,016,613——
1986-03-19$1.16$1.16401,520——
1986-03-18$1.16$1.16939,727——
1986-03-17$1.16$1.164,051,076——
1986-03-14$1.13$1.132,368,111——
1986-03-13$1.12$1.121,853,824——
1986-03-12$1.11$1.112,764,505——
1986-03-11$1.08$1.08527,955——
1986-03-10$1.09$1.091,254,108——
1986-03-07$1.11$1.11425,440——
1986-03-06$1.10$1.103,905,845——
1986-03-05$1.16$1.163,582,921——
1986-03-04$1.21$1.212,740,584——
1986-03-03$1.19$1.19710,775——
1986-02-28$1.18$1.18534,790——
1986-02-27$1.17$1.17861,131——
1986-02-26$1.13$1.13510,870——
1986-02-25$1.14$1.141,879,453——
1986-02-24$1.13$1.131,472,808——
1986-02-21$1.17$1.17867,966——
1986-02-20$1.16$1.161,445,470——
1986-02-19$1.15$1.159,615,966——
1986-02-18$1.13$1.131,011,488——
1986-02-14$1.12$1.12984,150——
1986-02-13$1.12$1.126,113,348——
1986-02-12$1.13$1.131,963,174——
1986-02-11$1.12$1.121,541,152——
1986-02-10$1.13$1.131,175,513——
1986-02-07$1.13$1.13543,333——
1986-02-06$1.14$1.142,219,463——
1986-02-05$1.13$1.13654,391——
1986-02-04$1.12$1.122,084,484——
1986-02-03$1.12$1.123,707,648——
1986-01-31$1.11$1.111,471,099——
1986-01-30$1.10$1.101,310,491——
1986-01-29$1.10$1.102,516,759——
1986-01-28$1.13$1.13844,045——
1986-01-27$1.13$1.131,112,295——
1986-01-24$1.10$1.10775,702——
1986-01-23$1.08$1.081,243,856——
1986-01-22$1.08$1.082,028,101——
1986-01-21$1.02$1.02814,999——
1986-01-20$1.02$1.021,021,739——
1986-01-17$1.04$1.04763,741——
1986-01-16$1.08$1.08616,802——
1986-01-15$1.08$1.08856,005——
1986-01-14$1.06$1.06500,618——
1986-01-13$1.09$1.09695,398——
1986-01-10$1.08$1.081,436,927——
1986-01-09$1.08$1.081,149,884——
1986-01-08$1.10$1.106,178,275——
1986-01-07$1.08$1.088,623,273——
1986-01-06$1.03$1.032,516,759——
1986-01-03$1.11$1.112,829,431——
1986-01-02$1.14$1.141,817,944——