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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$46.34$56.36364,400——
2013-12-30$46.56$56.63495,200——
2013-12-27$46.33$56.35480,000——
2013-12-26$46.51$56.57261,000——
2013-12-24$46.50$56.55233,600——
2013-12-23$46.53$56.59511,100——
2013-12-20$46.30$56.311,356,900——
2013-12-19$45.13$54.891,107,300——
2013-12-18$45.95$55.88694,500——
2013-12-17$45.53$55.37433,200——
2013-12-16$46.14$56.12947,700——
2013-12-13$45.36$55.17392,100——
2013-12-12$45.33$55.13576,400——
2013-12-11$45.20$54.97730,900——
2013-12-10$45.98$55.92568,700——
2013-12-09$46.19$56.18732,000——
2013-12-06$46.42$56.46794,700——
2013-12-05$45.33$55.131,778,100——
2013-12-04$45.93$55.86717,700——
2013-12-03$46.77$56.591,321,300——
2013-12-02$46.75$56.57607,400——
2013-11-29$47.03$56.90320,600——
2013-11-27$47.02$56.89470,200——
2013-11-26$47.01$56.88487,600——
2013-11-25$47.26$57.18541,500——
2013-11-22$47.37$57.32886,700——
2013-11-21$47.19$57.10811,200——
2013-11-20$46.11$55.79818,000——
2013-11-19$45.81$55.431,145,000——
2013-11-18$45.74$55.34759,400——
2013-11-15$46.01$55.67503,800——
2013-11-14$45.92$55.56960,600——
2013-11-13$45.90$55.54623,700——
2013-11-12$45.74$55.34929,600——
2013-11-11$46.06$55.73511,500——
2013-11-08$45.94$55.591,196,500——
2013-11-07$44.78$54.18901,300——
2013-11-06$45.63$55.211,257,500——
2013-11-05$45.54$55.101,541,800——
2013-11-04$44.40$53.72998,000——
2013-11-01$44.59$53.95618,700——
2013-10-31$44.42$53.75919,800——
2013-10-30$44.24$53.531,082,100——
2013-10-29$44.16$53.432,286,300——
2013-10-28$43.72$52.901,440,500——
2013-10-25$42.83$51.821,383,700——
2013-10-24$42.12$50.961,937,600——
2013-10-23$41.02$49.633,884,900——
2013-10-22$42.19$51.051,798,000——
2013-10-21$41.55$50.271,124,100——
2013-10-18$41.32$50.00779,900——
2013-10-17$41.00$49.611,056,700——
2013-10-16$40.84$49.411,489,200——
2013-10-15$40.44$48.93871,500——
2013-10-14$40.72$49.271,097,200——
2013-10-11$40.22$48.66720,100——
2013-10-10$40.25$48.701,381,600——
2013-10-09$39.16$47.381,948,600——
2013-10-08$38.87$47.031,117,000——
2013-10-07$39.21$47.44792,200——
2013-10-04$39.65$47.97936,900——
2013-10-03$39.40$47.672,238,700——
2013-10-02$40.45$48.94856,700——
2013-10-01$40.98$49.58885,700——
2013-09-30$40.53$49.04966,600——
2013-09-27$40.87$49.45639,800——
2013-09-26$40.99$49.60886,600——
2013-09-25$40.64$49.171,042,300——
2013-09-24$40.48$48.98683,300——
2013-09-23$40.56$49.081,021,200——
2013-09-20$40.80$49.371,973,800——
2013-09-19$42.31$51.191,119,900——
2013-09-18$42.63$51.58939,000——
2013-09-17$42.02$50.841,001,800——
2013-09-16$41.75$50.521,555,700——
2013-09-13$41.08$49.701,156,300——
2013-09-12$40.08$48.49639,500——
2013-09-11$40.05$48.46980,500——
2013-09-10$39.72$48.06809,200——
2013-09-09$39.52$47.821,020,300——
2013-09-06$39.38$47.651,862,600——
2013-09-05$39.23$47.471,236,600——
2013-09-04$39.42$47.70892,900——
2013-09-03$39.91$48.002,255,900——
2013-08-30$39.99$48.09793,900——
2013-08-29$40.76$49.02676,200——
2013-08-28$40.65$48.89644,500——
2013-08-27$40.44$48.64924,400——
2013-08-26$41.19$49.54362,100——
2013-08-23$41.37$49.75716,200——
2013-08-22$41.41$49.80332,500——
2013-08-21$41.17$49.51558,900——
2013-08-20$41.49$49.90767,900——
2013-08-19$41.37$49.75776,000——
2013-08-16$41.98$50.49545,600——
2013-08-15$41.88$50.37993,100——
2013-08-14$42.65$51.29943,500——
2013-08-13$42.54$51.16565,800——
2013-08-12$42.60$51.23547,400——
2013-08-09$42.76$51.43993,800——
2013-08-08$43.06$51.79814,300——
2013-08-07$42.69$51.341,530,500——
2013-08-06$42.42$51.021,431,400——
2013-08-05$43.53$52.351,104,100——
2013-08-02$43.74$52.605,268,200——
2013-08-01$40.95$49.252,989,200——
2013-07-31$40.15$48.291,814,300——
2013-07-30$40.03$48.141,554,100——
2013-07-29$39.80$47.872,155,800——
2013-07-26$39.04$46.951,194,200——
2013-07-25$38.24$45.991,979,500——
2013-07-24$38.19$45.931,687,700——
2013-07-23$38.66$46.501,514,700——
2013-07-22$39.16$47.101,435,300——
2013-07-19$39.84$47.91739,500——
2013-07-18$40.40$48.591,133,400——
2013-07-17$39.71$47.761,652,100——
2013-07-16$40.40$48.591,433,900——
2013-07-15$40.95$49.251,353,500——
2013-07-12$41.16$49.50861,500——
2013-07-11$41.40$49.79843,300——
2013-07-10$41.23$49.591,017,500——
2013-07-09$41.73$50.19767,700——
2013-07-08$41.17$49.511,009,400——
2013-07-05$41.18$49.53445,600——
2013-07-03$40.72$48.97719,500——
2013-07-02$40.53$48.741,031,700——
2013-07-01$40.10$48.23927,200——
2013-06-28$39.43$47.421,225,400——
2013-06-27$38.98$46.881,690,100——
2013-06-26$38.63$46.461,323,100——
2013-06-25$38.42$46.211,002,700——
2013-06-24$37.69$45.331,332,800——
2013-06-21$38.39$46.172,400,900——
2013-06-20$39.89$47.97935,700——
2013-06-19$40.54$48.76458,900——
2013-06-18$41.05$49.37590,300——
2013-06-17$40.54$48.76444,000——
2013-06-14$40.54$48.76479,000——
2013-06-13$40.82$49.09627,000——
2013-06-12$40.52$48.731,373,700——
2013-06-11$41.26$49.381,059,100——
2013-06-10$41.12$49.211,087,700——
2013-06-07$41.18$49.291,073,400——
2013-06-06$40.21$48.131,027,500——
2013-06-05$39.52$47.301,093,800——
2013-06-04$39.80$47.631,525,600——
2013-06-03$39.36$47.11674,800——
2013-05-31$39.21$46.931,255,300——
2013-05-30$39.15$46.862,010,700——
2013-05-29$39.79$47.62955,800——
2013-05-28$40.45$48.411,068,300——
2013-05-24$40.62$48.62524,200——
2013-05-23$40.52$48.501,229,600——
2013-05-22$40.93$48.99923,300——
2013-05-21$41.60$49.79625,300——
2013-05-20$41.28$49.41943,600——
2013-05-17$41.40$49.55993,700——
2013-05-16$41.01$49.081,219,000——
2013-05-15$40.66$48.661,066,600——
2013-05-14$40.50$48.471,929,100——
2013-05-13$40.93$48.991,382,600——
2013-05-10$40.74$48.761,050,800——
2013-05-09$39.94$47.80934,400——
2013-05-08$40.36$48.301,108,500——
2013-05-07$39.96$47.831,023,400——
2013-05-06$39.79$47.621,158,100——
2013-05-03$39.33$47.071,164,100——
2013-05-02$38.42$45.98841,000——
2013-05-01$38.28$45.821,093,400——
2013-04-30$38.90$46.561,407,300——
2013-04-29$38.30$45.84529,700——
2013-04-26$38.27$45.80979,500——
2013-04-25$38.05$45.541,403,300——
2013-04-24$37.65$45.061,420,200——
2013-04-23$37.72$45.145,359,900——
2013-04-22$38.83$46.471,917,300——
2013-04-19$38.14$45.651,004,500——
2013-04-18$38.01$45.491,399,900——
2013-04-17$38.24$45.771,107,300——
2013-04-16$38.27$45.801,011,800——
2013-04-15$37.56$44.951,127,100——
2013-04-12$38.40$45.961,036,500——
2013-04-11$38.13$45.641,786,400——
2013-04-10$38.79$46.431,397,300——
2013-04-09$38.54$46.131,708,100——
2013-04-08$38.64$46.25880,100——
2013-04-05$38.48$46.051,187,000——
2013-04-04$38.48$46.051,478,600——
2013-04-03$37.70$45.121,855,700——
2013-04-02$37.46$44.83712,500——
2013-04-01$37.25$44.58628,700——
2013-03-28$37.65$45.06924,000——
2013-03-27$37.07$44.37563,900——
2013-03-26$37.01$44.30902,900——
2013-03-25$36.69$43.911,176,400——
2013-03-22$36.69$43.911,963,900——
2013-03-21$35.60$42.61753,800——
2013-03-20$35.62$42.63584,000——
2013-03-19$35.21$42.14700,600——
2013-03-18$35.51$42.50800,500——
2013-03-15$35.30$42.251,756,900——
2013-03-14$35.65$42.67899,900——
2013-03-13$35.82$42.871,331,900——
2013-03-12$35.14$42.061,322,000——
2013-03-11$35.29$42.24770,500——
2013-03-08$35.55$42.551,218,900——
2013-03-07$35.30$42.25810,000——
2013-03-06$35.01$41.901,108,800——
2013-03-05$35.18$41.871,768,900——
2013-03-04$34.60$41.182,112,900——
2013-03-01$33.87$40.311,773,300——
2013-02-28$33.38$39.722,119,700——
2013-02-27$33.51$39.884,158,400——
2013-02-26$32.04$38.131,727,800——
2013-02-25$31.61$37.621,688,300——
2013-02-22$31.87$37.932,750,300——
2013-02-21$31.03$36.932,114,700——
2013-02-20$31.14$37.061,642,800——
2013-02-19$32.02$38.112,334,600——
2013-02-15$32.14$38.251,635,900——
2013-02-14$32.05$38.141,073,100——
2013-02-13$31.99$38.073,492,200——
2013-02-12$33.06$39.342,330,100——
2013-02-11$33.41$39.761,464,900——
2013-02-08$33.83$40.261,041,400——
2013-02-07$33.92$40.371,232,500——
2013-02-06$33.80$40.221,750,700——
2013-02-05$33.71$40.121,829,600——
2013-02-04$33.75$40.161,608,300——
2013-02-01$33.96$40.412,157,100——
2013-01-31$32.74$38.961,495,100——
2013-01-30$32.42$38.581,459,300——
2013-01-29$32.42$38.58993,700——
2013-01-28$32.92$39.181,353,000——
2013-01-25$33.09$39.381,456,100——
2013-01-24$32.90$39.151,204,300——
2013-01-23$32.62$38.821,468,500——
2013-01-22$32.57$38.765,811,000——
2013-01-18$33.37$39.711,915,800——
2013-01-17$33.27$39.591,863,600——
2013-01-16$32.66$38.872,203,400——
2013-01-15$32.72$38.942,017,600——
2013-01-14$33.10$39.391,360,700——
2013-01-11$32.80$39.031,400,400——
2013-01-10$32.92$39.181,376,500——
2013-01-09$33.15$39.451,673,300——
2013-01-08$33.06$39.341,251,400——
2013-01-07$32.99$39.261,648,500——
2013-01-04$33.02$39.301,976,400——
2013-01-03$32.32$38.461,647,300——
2013-01-02$31.97$38.052,137,900——