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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.99$36.88799,000——
2012-12-28$30.39$36.17528,100——
2012-12-27$30.68$36.51492,000——
2012-12-26$30.61$36.43762,300——
2012-12-24$31.13$37.05243,900——
2012-12-21$31.09$37.001,661,900——
2012-12-20$31.59$37.59974,400——
2012-12-19$31.55$37.551,176,900——
2012-12-18$31.64$37.651,134,000——
2012-12-17$31.44$37.411,428,700——
2012-12-14$31.58$37.581,163,700——
2012-12-13$31.59$37.592,541,200——
2012-12-12$30.77$36.621,495,600——
2012-12-11$30.69$36.521,552,600——
2012-12-10$30.75$36.59943,300——
2012-12-07$30.58$36.391,460,000——
2012-12-06$30.25$36.001,355,200——
2012-12-05$30.20$35.942,464,100——
2012-12-04$29.45$34.812,508,500——
2012-12-03$29.86$35.29937,700——
2012-11-30$29.95$35.401,129,700——
2012-11-29$30.20$35.701,072,700——
2012-11-28$29.92$35.361,209,000——
2012-11-27$29.74$35.151,799,200——
2012-11-26$29.38$34.731,506,800——
2012-11-23$29.45$34.81355,700——
2012-11-21$29.21$34.521,446,100——
2012-11-20$29.08$34.37936,200——
2012-11-19$29.30$34.63787,000——
2012-11-16$28.82$34.061,879,300——
2012-11-15$28.71$33.931,722,200——
2012-11-14$29.32$34.661,077,500——
2012-11-13$30.06$35.531,154,300——
2012-11-12$30.14$35.62536,700——
2012-11-09$30.36$35.88970,200——
2012-11-08$30.05$35.521,723,700——
2012-11-07$30.67$36.251,515,200——
2012-11-06$31.62$37.371,474,700——
2012-11-05$31.08$36.741,090,900——
2012-11-02$30.98$36.621,375,800——
2012-11-01$31.42$37.141,558,400——
2012-10-31$30.80$36.401,768,000——
2012-10-26$30.85$36.462,275,100——
2012-10-25$30.11$35.592,278,200——
2012-10-24$30.01$35.479,040,400——
2012-10-23$33.44$39.521,885,400——
2012-10-22$33.18$39.221,266,900——
2012-10-19$33.11$39.131,195,800——
2012-10-18$33.91$40.08590,000——
2012-10-17$33.94$40.12668,900——
2012-10-16$33.66$39.781,293,500——
2012-10-15$32.91$38.901,207,800——
2012-10-12$33.05$39.061,452,300——
2012-10-11$33.41$39.491,149,200——
2012-10-10$33.91$40.081,014,100——
2012-10-09$33.39$39.47841,300——
2012-10-08$34.02$40.21709,400——
2012-10-05$34.24$40.47822,600——
2012-10-04$34.63$40.93872,800——
2012-10-03$34.03$40.221,110,400——
2012-10-02$34.12$40.331,169,700——
2012-10-01$34.40$40.662,581,400——
2012-09-28$35.30$41.72919,300——
2012-09-27$35.30$41.721,156,000——
2012-09-26$34.65$40.951,077,400——
2012-09-25$34.58$40.871,131,200——
2012-09-24$35.31$41.73587,700——
2012-09-21$35.32$41.751,189,200——
2012-09-20$35.14$41.53898,500——
2012-09-19$35.35$41.78704,600——
2012-09-18$35.42$41.86656,500——
2012-09-17$35.09$41.47559,900——
2012-09-14$35.30$41.721,096,800——
2012-09-13$35.87$42.40706,900——
2012-09-12$35.66$42.15615,300——
2012-09-11$35.59$42.07998,800——
2012-09-10$35.98$42.53785,100——
2012-09-07$35.45$41.90579,800——
2012-09-06$35.25$41.66763,500——
2012-09-05$34.98$41.11962,400——
2012-09-04$34.85$40.96749,400——
2012-08-31$34.46$40.50862,500——
2012-08-30$34.82$40.92799,800——
2012-08-29$34.88$40.99977,200——
2012-08-28$34.51$40.56909,800——
2012-08-27$34.53$40.58612,200——
2012-08-24$34.51$40.56794,900——
2012-08-23$33.85$39.78770,000——
2012-08-22$34.09$40.06694,400——
2012-08-21$34.48$40.52857,200——
2012-08-20$34.14$40.12670,800——
2012-08-17$34.17$40.16719,800——
2012-08-16$33.93$39.87832,000——
2012-08-15$33.90$39.84598,300——
2012-08-14$33.92$39.861,022,100——
2012-08-13$33.71$39.621,249,200——
2012-08-10$33.48$39.351,826,700——
2012-08-09$34.43$40.464,612,500——
2012-08-08$32.56$38.261,584,100——
2012-08-07$32.26$37.911,161,800——
2012-08-06$32.48$38.17894,000——
2012-08-03$33.15$38.96653,700——
2012-08-02$32.36$38.03889,600——
2012-08-01$32.02$37.63593,200——
2012-07-31$32.41$38.09717,100——
2012-07-30$32.46$38.151,045,800——
2012-07-27$32.47$38.16986,700——
2012-07-26$31.52$37.041,560,700——
2012-07-25$30.96$36.381,084,800——
2012-07-24$31.37$36.871,022,100——
2012-07-23$31.98$37.58971,900——
2012-07-20$32.79$38.532,124,000——
2012-07-19$33.82$39.751,396,800——
2012-07-18$33.44$39.301,029,000——
2012-07-17$32.80$38.551,378,800——
2012-07-16$32.66$38.381,799,500——
2012-07-13$32.28$37.941,127,400——
2012-07-12$31.77$37.341,237,200——
2012-07-11$31.94$37.54739,300——
2012-07-10$32.07$37.69816,100——
2012-07-09$32.17$37.81667,900——
2012-07-06$31.90$37.49576,800——
2012-07-05$32.09$37.711,162,000——
2012-07-03$32.00$37.61724,200——
2012-07-02$31.84$37.421,607,600——
2012-06-29$31.87$37.451,603,900——
2012-06-28$30.62$35.981,321,300——
2012-06-27$30.48$35.82987,800——
2012-06-26$30.76$36.151,338,700——
2012-06-25$30.64$36.011,735,700——
2012-06-22$30.82$36.221,761,200——
2012-06-21$31.09$36.541,411,400——
2012-06-20$31.65$37.201,249,200——
2012-06-19$31.99$37.592,707,500——
2012-06-18$32.41$38.091,014,700——
2012-06-15$32.31$37.971,699,800——
2012-06-14$31.43$36.941,727,600——
2012-06-13$30.28$35.59951,200——
2012-06-12$30.85$36.25859,600——
2012-06-11$30.74$36.131,051,700——
2012-06-08$30.90$36.311,461,400——
2012-06-07$31.28$36.761,964,900——
2012-06-06$31.53$36.872,287,200——
2012-06-05$31.13$36.401,224,500——
2012-06-04$30.90$36.132,224,700——
2012-06-01$30.86$36.081,332,200——
2012-05-31$32.31$37.781,348,000——
2012-05-30$31.84$37.231,030,600——
2012-05-29$32.69$38.221,073,900——
2012-05-25$32.36$37.841,595,500——
2012-05-24$31.98$37.391,727,600——
2012-05-23$31.91$37.312,169,800——
2012-05-22$30.79$36.001,161,600——
2012-05-21$30.41$35.562,942,500——
2012-05-18$30.28$35.401,026,500——
2012-05-17$30.61$35.791,589,600——
2012-05-16$31.50$36.831,640,100——
2012-05-15$31.26$36.552,105,700——
2012-05-14$31.16$36.431,616,600——
2012-05-11$31.66$37.021,203,800——
2012-05-10$31.41$36.732,260,200——
2012-05-09$31.04$36.291,947,000——
2012-05-08$31.45$36.772,381,200——
2012-05-07$32.33$37.801,885,400——
2012-05-04$32.09$37.522,216,000——
2012-05-03$32.06$37.491,270,300——
2012-05-02$32.10$37.531,376,700——
2012-05-01$31.91$37.311,940,900——
2012-04-30$31.47$36.801,102,200——
2012-04-27$31.56$36.901,557,700——
2012-04-26$31.45$36.772,183,600——
2012-04-25$31.89$37.291,384,700——
2012-04-24$31.20$36.483,896,100——
2012-04-23$30.88$36.117,128,100——
2012-04-20$27.90$32.621,730,800——
2012-04-19$27.66$32.341,945,800——
2012-04-18$27.97$32.70627,900——
2012-04-17$28.00$32.742,737,400——
2012-04-16$28.08$32.831,440,000——
2012-04-13$28.03$32.771,549,300——
2012-04-12$27.54$32.201,573,800——
2012-04-11$27.18$31.781,766,600——
2012-04-10$26.65$31.161,625,900——
2012-04-09$27.35$31.981,118,700——
2012-04-05$27.55$32.211,199,100——
2012-04-04$27.30$31.921,468,300——
2012-04-03$27.89$32.611,187,100——
2012-04-02$27.70$32.391,711,700——
2012-03-30$27.55$32.211,527,500——
2012-03-29$27.68$32.361,633,600——
2012-03-28$27.65$32.33769,800——
2012-03-27$27.86$32.571,286,800——
2012-03-26$28.41$33.22923,500——
2012-03-23$28.08$32.831,895,700——
2012-03-22$28.20$32.971,854,500——
2012-03-21$28.58$33.421,474,100——
2012-03-20$28.89$33.78957,700——
2012-03-19$28.80$33.67756,900——
2012-03-16$28.71$33.571,386,700——
2012-03-15$28.98$33.88910,500——
2012-03-14$28.68$33.53704,900——
2012-03-13$28.96$33.86572,700——
2012-03-12$28.49$33.31659,700——
2012-03-09$28.79$33.661,183,400——
2012-03-08$28.60$33.442,440,900——
2012-03-07$27.65$32.331,546,600——
2012-03-06$27.06$31.451,350,300——
2012-03-05$27.72$32.221,209,800——
2012-03-02$27.30$31.73775,700——
2012-03-01$27.32$31.751,000,100——
2012-02-29$27.59$32.071,658,600——
2012-02-28$27.67$32.162,136,500——
2012-02-27$26.88$31.241,543,500——
2012-02-24$26.58$30.891,490,600——
2012-02-23$26.89$31.251,398,800——
2012-02-22$27.16$31.571,441,700——
2012-02-21$27.83$32.351,222,300——
2012-02-17$28.10$32.661,019,800——
2012-02-16$28.07$32.632,217,700——
2012-02-15$27.58$32.062,178,000——
2012-02-14$26.74$31.081,147,300——
2012-02-13$26.99$31.371,524,600——
2012-02-10$27.15$31.561,060,300——
2012-02-09$27.45$31.911,327,900——
2012-02-08$27.23$31.651,639,400——
2012-02-07$27.49$31.951,636,800——
2012-02-06$27.12$31.521,083,100——
2012-02-03$27.56$32.031,585,200——
2012-02-02$26.66$30.991,168,500——
2012-02-01$26.66$30.991,848,800——
2012-01-31$25.85$30.052,225,000——
2012-01-30$26.38$30.661,399,800——
2012-01-27$26.19$30.441,143,600——
2012-01-26$26.26$30.521,681,200——
2012-01-25$26.17$30.423,377,800——
2012-01-24$25.66$29.835,823,000——
2012-01-23$27.61$32.091,684,300——
2012-01-20$27.59$32.071,889,100——
2012-01-19$27.53$32.001,029,200——
2012-01-18$27.38$31.821,436,000——
2012-01-17$26.86$31.22942,500——
2012-01-13$26.78$31.13907,600——
2012-01-12$26.85$31.21807,800——
2012-01-11$26.73$31.071,030,400——
2012-01-10$26.76$31.101,093,400——
2012-01-09$26.74$31.081,385,000——
2012-01-06$26.53$30.841,683,600——
2012-01-05$26.65$30.982,054,300——
2012-01-04$26.50$30.801,974,600——
2012-01-03$26.41$30.702,035,700——