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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.84$1.8427,338——
1988-12-29$1.83$1.83326,341——
1988-12-28$1.83$1.83389,559——
1988-12-27$1.78$1.78715,901——
1988-12-23$1.73$1.735,126——
1988-12-22$1.74$1.74222,117——
1988-12-21$1.73$1.734,047,659——
1988-12-20$1.77$1.77910,680——
1988-12-19$1.79$1.79437,400——
1988-12-16$1.76$1.76314,381——
1988-12-15$1.72$1.72174,277——
1988-12-14$1.73$1.73117,893——
1988-12-13$1.71$1.71172,568——
1988-12-12$1.70$1.70814,999——
1988-12-09$1.70$1.70201,614——
1988-12-08$1.70$1.700——
1988-12-07$1.70$1.70492,075——
1988-12-06$1.71$1.711,423,259——
1988-12-05$1.71$1.71275,084——
1988-12-02$1.72$1.721,301,948——
1988-12-01$1.79$1.791,014,905——
1988-11-30$1.73$1.73645,848——
1988-11-29$1.69$1.69743,238——
1988-11-28$1.66$1.66628,763——
1988-11-25$1.65$1.65148,648——
1988-11-23$1.65$1.6564,927——
1988-11-22$1.63$1.63840,628——
1988-11-21$1.62$1.62252,872——
1988-11-18$1.62$1.62172,568——
1988-11-17$1.60$1.60500,618——
1988-11-16$1.57$1.57220,409——
1988-11-15$1.57$1.578,543——
1988-11-14$1.55$1.55222,117——
1988-11-11$1.56$1.56413,480——
1988-11-10$1.58$1.58220,409——
1988-11-09$1.59$1.59299,004——
1988-11-08$1.58$1.58280,209——
1988-11-07$1.54$1.54124,727——
1988-11-04$1.56$1.56216,991——
1988-11-03$1.55$1.55193,071——
1988-11-02$1.54$1.54671,477——
1988-11-01$1.56$1.56164,025——
1988-10-31$1.57$1.57341,719——
1988-10-28$1.60$1.60136,688——
1988-10-27$1.59$1.59396,394——
1988-10-26$1.65$1.65136,688——
1988-10-25$1.65$1.65656,100——
1988-10-24$1.65$1.65186,237——
1988-10-21$1.65$1.6551,258——
1988-10-20$1.62$1.6299,098——
1988-10-19$1.62$1.62170,859——
1988-10-18$1.59$1.5932,463——
1988-10-17$1.59$1.59252,872——
1988-10-14$1.59$1.59218,700——
1988-10-13$1.59$1.5942,715——
1988-10-12$1.59$1.59399,811——
1988-10-11$1.62$1.6254,675——
1988-10-10$1.60$1.60167,442——
1988-10-07$1.61$1.61625,345——
1988-10-06$1.58$1.58338,302——
1988-10-05$1.60$1.60193,071——
1988-10-04$1.62$1.622,101,570——
1988-10-03$1.68$1.68495,492——
1988-09-30$1.69$1.69604,842——
1988-09-29$1.65$1.651,038,825——
1988-09-28$1.60$1.60391,268——
1988-09-27$1.57$1.5739,298——
1988-09-26$1.58$1.5878,595——
1988-09-23$1.58$1.58293,878——
1988-09-22$1.59$1.59228,952——
1988-09-21$1.57$1.57133,270——
1988-09-20$1.57$1.5783,721——
1988-09-19$1.58$1.58133,270——
1988-09-16$1.59$1.59213,574——
1988-09-15$1.59$1.59903,846——
1988-09-14$1.61$1.61529,664——
1988-09-13$1.54$1.54141,813——
1988-09-12$1.52$1.52201,614——
1988-09-09$1.51$1.51387,851——
1988-09-08$1.49$1.49647,557——
1988-09-07$1.43$1.43938,018——
1988-09-06$1.38$1.381,151,592——
1988-09-02$1.37$1.37449,360——
1988-09-01$1.35$1.35341,719——
1988-08-31$1.40$1.40753,490——
1988-08-30$1.39$1.3993,973——
1988-08-29$1.39$1.39324,633——
1988-08-26$1.40$1.40259,706——
1988-08-25$1.43$1.43148,648——
1988-08-24$1.44$1.4447,841——
1988-08-23$1.46$1.46119,602——
1988-08-22$1.45$1.452,328,813——
1988-08-19$1.46$1.4659,801——
1988-08-18$1.46$1.46970,481——
1988-08-17$1.50$1.50365,639——
1988-08-16$1.52$1.52348,553——
1988-08-15$1.50$1.50181,111——
1988-08-12$1.51$1.51134,979——
1988-08-11$1.53$1.535,126——
1988-08-10$1.53$1.53141,813——
1988-08-09$1.54$1.5478,595——
1988-08-08$1.54$1.5451,258——
1988-08-05$1.52$1.5258,092——
1988-08-04$1.52$1.52512,578——
1988-08-03$1.52$1.5251,258——
1988-08-02$1.52$1.52146,939——
1988-08-01$1.49$1.4932,463——
1988-07-29$1.49$1.4963,218——
1988-07-28$1.49$1.49830,377——
1988-07-27$1.49$1.49326,341——
1988-07-26$1.48$1.48239,203——
1988-07-25$1.45$1.45285,335——
1988-07-22$1.44$1.44510,870——
1988-07-21$1.47$1.4746,132——
1988-07-20$1.49$1.49114,476——
1988-07-19$1.50$1.50305,838——
1988-07-18$1.51$1.51128,145——
1988-07-15$1.51$1.51172,568——
1988-07-14$1.53$1.5351,258——
1988-07-13$1.52$1.52662,934——
1988-07-12$1.55$1.55445,943——
1988-07-11$1.53$1.53560,419——
1988-07-08$1.46$1.4611,960——
1988-07-07$1.46$1.46369,056——
1988-07-06$1.49$1.49297,295——
1988-07-05$1.48$1.4880,304——
1988-07-01$1.48$1.48362,222——
1988-06-30$1.47$1.4720,503——
1988-06-29$1.47$1.47177,694——
1988-06-28$1.46$1.46560,419——
1988-06-27$1.44$1.44416,897——
1988-06-24$1.43$1.43560,419——
1988-06-23$1.45$1.45852,588——
1988-06-22$1.49$1.492,863,603——
1988-06-21$1.49$1.491,980,260——
1988-06-20$1.51$1.51562,127——
1988-06-17$1.54$1.541,920,459——
1988-06-16$1.52$1.5273,470——
1988-06-15$1.51$1.5190,555——
1988-06-14$1.51$1.51601,425——
1988-06-13$1.49$1.49208,448——
1988-06-10$1.45$1.45398,102——
1988-06-09$1.43$1.4383,721——
1988-06-08$1.44$1.44633,888——
1988-06-07$1.44$1.44152,065——
1988-06-06$1.44$1.44232,369——
1988-06-03$1.43$1.4330,755——
1988-06-02$1.42$1.42117,893——
1988-06-01$1.42$1.42346,845——
1988-05-31$1.39$1.3976,887——
1988-05-27$1.38$1.38187,945——
1988-05-26$1.38$1.38153,773——
1988-05-25$1.39$1.39228,952——
1988-05-24$1.38$1.38266,541——
1988-05-23$1.36$1.36555,293——
1988-05-20$1.36$1.36208,448——
1988-05-19$1.38$1.38382,725——
1988-05-18$1.38$1.38510,870——
1988-05-17$1.43$1.43152,065——
1988-05-16$1.44$1.44816,708——
1988-05-13$1.46$1.46408,354——
1988-05-12$1.47$1.47199,905——
1988-05-11$1.47$1.47770,576——
1988-05-10$1.49$1.49973,898——
1988-05-09$1.50$1.50639,014——
1988-05-06$1.49$1.49299,004——
1988-05-05$1.49$1.49785,953——
1988-05-04$1.51$1.51172,568——
1988-05-03$1.51$1.511,322,452——
1988-05-02$1.43$1.436,834——
1988-04-29$1.43$1.43117,893——
1988-04-28$1.43$1.43275,084——
1988-04-27$1.43$1.43362,222——
1988-04-26$1.43$1.4356,384——
1988-04-25$1.42$1.4237,589——
1988-04-22$1.42$1.42199,905——
1988-04-21$1.41$1.41734,695——
1988-04-20$1.42$1.42594,591——
1988-04-19$1.43$1.43483,532——
1988-04-18$1.40$1.401,221,645——
1988-04-15$1.35$1.352,197,252——
1988-04-14$1.35$1.35671,477——
1988-04-13$1.37$1.37985,859——
1988-04-12$1.36$1.361,660,753——
1988-04-11$1.36$1.361,746,183——
1988-04-08$1.35$1.35326,341——
1988-04-07$1.35$1.35324,633——
1988-04-06$1.35$1.35695,398——
1988-04-05$1.34$1.34223,826——
1988-04-04$1.33$1.33264,832——
1988-03-31$1.38$1.38474,989——
1988-03-30$1.38$1.381,790,606——
1988-03-29$1.35$1.351,103,752——
1988-03-28$1.30$1.30261,415——
1988-03-25$1.33$1.33246,038——
1988-03-24$1.35$1.35293,878——
1988-03-23$1.38$1.38430,566——
1988-03-22$1.33$1.3337,589——
1988-03-21$1.32$1.32261,415——
1988-03-18$1.32$1.32422,023——
1988-03-17$1.34$1.341,269,485——
1988-03-16$1.30$1.30205,031——
1988-03-15$1.32$1.321,180,638——
1988-03-14$1.35$1.351,397,630——
1988-03-11$1.27$1.27738,113——
1988-03-10$1.24$1.24451,069——
1988-03-09$1.27$1.271,479,642——
1988-03-08$1.24$1.242,704,704——
1988-03-07$1.11$1.11433,983——
1988-03-04$1.09$1.09973,898——
1988-03-03$1.10$1.103,724,734——
1988-03-02$1.10$1.101,643,667——
1988-03-01$1.11$1.111,259,234——
1988-02-29$1.10$1.102,554,348——
1988-02-26$1.10$1.10965,355——
1988-02-25$1.10$1.10550,167——
1988-02-24$1.10$1.10845,754——
1988-02-23$1.13$1.13160,608——
1988-02-22$1.13$1.13362,222——
1988-02-19$1.16$1.16816,708——
1988-02-18$1.16$1.16268,249——
1988-02-17$1.16$1.161,354,915——
1988-02-16$1.14$1.1459,801——
1988-02-12$1.16$1.16157,191——
1988-02-11$1.16$1.16538,207——
1988-02-10$1.18$1.1859,801——
1988-02-09$1.19$1.191,078,123——
1988-02-08$1.17$1.17466,446——
1988-02-05$1.20$1.20187,945——
1988-02-04$1.20$1.20398,102——
1988-02-03$1.21$1.2182,013——
1988-02-02$1.23$1.23408,354——
1988-02-01$1.24$1.24153,773——
1988-01-29$1.20$1.2042,715——
1988-01-28$1.20$1.203,417——
1988-01-27$1.19$1.19495,492——
1988-01-26$1.18$1.18184,528——
1988-01-25$1.17$1.1730,755——
1988-01-22$1.18$1.18170,859——
1988-01-21$1.16$1.163,254,871——
1988-01-20$1.16$1.1644,423——
1988-01-19$1.18$1.18500,618——
1988-01-18$1.18$1.18157,191——
1988-01-15$1.17$1.171,510,397——
1988-01-14$1.16$1.1695,681——
1988-01-13$1.15$1.1576,887——
1988-01-12$1.16$1.16160,608——
1988-01-11$1.17$1.17324,633——
1988-01-08$1.17$1.17521,121——
1988-01-07$1.19$1.19615,094——
1988-01-06$1.19$1.19683,438——
1988-01-05$1.24$1.24531,373——
1988-01-04$1.19$1.19119,602——