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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.00$61.17475,000——
2019-12-30$42.04$61.23533,500——
2019-12-27$41.23$60.05383,400——
2019-12-26$42.09$61.31288,100——
2019-12-24$42.04$61.23129,900——
2019-12-23$42.13$61.36379,700——
2019-12-20$41.99$61.161,484,800——
2019-12-19$41.83$60.93696,600——
2019-12-18$42.20$61.47369,700——
2019-12-17$42.39$61.74560,400——
2019-12-16$42.32$61.64635,200——
2019-12-13$42.23$61.51691,700——
2019-12-12$42.40$61.76759,200——
2019-12-11$41.07$59.82613,300——
2019-12-10$41.29$60.14784,600——
2019-12-09$42.65$62.12783,500——
2019-12-06$43.31$63.08473,800——
2019-12-05$42.67$62.15931,700——
2019-12-04$43.99$63.52610,000——
2019-12-03$44.61$64.41583,300——
2019-12-02$45.85$66.21641,800——
2019-11-29$44.80$64.69244,800——
2019-11-27$44.41$64.13337,000——
2019-11-26$44.03$63.58394,000——
2019-11-25$44.94$64.89703,700——
2019-11-22$44.00$63.53345,100——
2019-11-21$43.49$62.80656,900——
2019-11-20$43.85$63.32710,700——
2019-11-19$45.00$64.98527,600——
2019-11-18$45.46$65.64870,600——
2019-11-15$44.09$63.66756,800——
2019-11-14$43.97$63.49805,900——
2019-11-13$44.50$64.261,101,900——
2019-11-12$44.57$64.36893,800——
2019-11-11$45.58$65.82560,800——
2019-11-08$46.08$66.54646,400——
2019-11-07$46.49$67.131,091,300——
2019-11-06$46.62$67.32845,100——
2019-11-05$47.25$68.23850,100——
2019-11-04$46.11$66.58958,100——
2019-11-01$45.26$65.351,019,400——
2019-10-31$44.45$64.181,648,700——
2019-10-30$46.54$67.202,055,400——
2019-10-29$45.10$65.121,960,100——
2019-10-28$43.68$63.071,005,300——
2019-10-25$44.55$64.331,810,400——
2019-10-24$42.79$61.791,033,300——
2019-10-23$42.35$61.15764,700——
2019-10-22$42.00$60.65851,800——
2019-10-21$41.15$59.42681,200——
2019-10-18$40.21$58.06790,500——
2019-10-17$40.50$58.48710,300——
2019-10-16$39.76$57.41604,900——
2019-10-15$39.69$57.31825,100——
2019-10-14$40.03$57.80743,000——
2019-10-11$40.47$58.44852,700——
2019-10-10$39.87$57.57735,400——
2019-10-09$40.77$58.87670,800——
2019-10-08$41.27$59.59874,700——
2019-10-07$41.75$60.28898,500——
2019-10-04$41.37$59.74861,700——
2019-10-03$42.29$61.06503,500——
2019-10-02$41.45$59.85514,700——
2019-10-01$42.25$61.01542,900——
2019-09-30$42.67$61.61611,000——
2019-09-27$42.30$61.08599,200——
2019-09-26$41.93$60.54652,800——
2019-09-25$42.40$61.22726,400——
2019-09-24$42.07$60.751,042,500——
2019-09-23$43.26$62.47621,400——
2019-09-20$43.37$62.621,083,700——
2019-09-19$43.33$62.571,094,600——
2019-09-18$44.20$63.82999,000——
2019-09-17$44.09$63.66820,000——
2019-09-16$43.59$62.94980,800——
2019-09-13$43.50$62.811,095,000——
2019-09-12$42.20$60.93709,800——
2019-09-11$42.39$61.21811,400——
2019-09-10$42.46$61.311,735,500——
2019-09-09$40.34$58.251,241,200——
2019-09-06$39.47$56.99808,200——
2019-09-05$39.38$56.861,066,100——
2019-09-04$39.38$56.311,363,500——
2019-09-03$38.14$54.541,113,400——
2019-08-30$38.00$54.34999,200——
2019-08-29$38.51$55.07964,500——
2019-08-28$38.19$54.61799,700——
2019-08-27$38.38$54.881,054,700——
2019-08-26$38.36$54.861,340,400——
2019-08-23$38.64$55.261,338,700——
2019-08-22$40.34$57.691,075,600——
2019-08-21$39.36$56.291,249,000——
2019-08-20$38.04$54.401,939,000——
2019-08-19$39.69$56.762,433,200——
2019-08-16$38.46$55.001,419,900——
2019-08-15$37.02$52.941,597,200——
2019-08-14$37.01$52.922,523,600——
2019-08-13$38.64$55.264,831,900——
2019-08-12$39.86$57.001,513,700——
2019-08-09$39.94$57.111,021,300——
2019-08-08$39.66$56.711,334,300——
2019-08-07$38.22$54.661,430,300——
2019-08-06$39.40$56.34798,600——
2019-08-05$39.70$56.771,196,400——
2019-08-02$40.92$58.52776,700——
2019-08-01$40.21$57.50740,700——
2019-07-31$39.85$56.991,151,400——
2019-07-30$40.47$57.87678,600——
2019-07-29$40.71$58.22620,400——
2019-07-26$39.92$57.09556,100——
2019-07-25$38.64$55.26895,700——
2019-07-24$40.40$57.77821,900——
2019-07-23$40.14$57.40780,000——
2019-07-22$40.57$58.021,270,000——
2019-07-19$39.62$56.66492,900——
2019-07-18$39.57$56.59645,100——
2019-07-17$39.72$56.80618,100——
2019-07-16$39.84$56.971,243,000——
2019-07-15$39.65$56.701,342,400——
2019-07-12$38.70$55.34867,700——
2019-07-11$38.38$54.88897,000——
2019-07-10$38.10$54.48722,500——
2019-07-09$38.72$55.371,017,700——
2019-07-08$38.83$55.53819,500——
2019-07-05$39.42$56.37868,100——
2019-07-03$38.67$55.30900,100——
2019-07-02$39.13$55.96763,900——
2019-07-01$38.98$55.74879,600——
2019-06-28$39.35$56.271,130,000——
2019-06-27$39.04$55.83569,800——
2019-06-26$38.31$54.78842,200——
2019-06-25$38.28$54.74931,900——
2019-06-24$37.31$53.35879,300——
2019-06-21$37.87$54.151,054,600——
2019-06-20$38.23$54.671,052,800——
2019-06-19$38.08$54.461,325,700——
2019-06-18$38.80$55.481,238,900——
2019-06-17$39.98$57.17963,200——
2019-06-14$39.54$56.54800,000——
2019-06-13$40.15$57.42839,500——
2019-06-12$40.50$57.921,094,900——
2019-06-11$39.95$57.131,502,900——
2019-06-10$38.99$55.76530,300——
2019-06-07$38.23$54.67816,300——
2019-06-06$38.79$55.47728,400——
2019-06-05$39.15$55.44767,500——
2019-06-04$40.14$56.841,513,400——
2019-06-03$38.22$54.121,072,900——
2019-05-31$37.57$53.20880,100——
2019-05-30$38.69$54.79819,200——
2019-05-29$37.81$53.541,153,000——
2019-05-28$38.46$54.46517,900——
2019-05-24$38.83$54.99555,200——
2019-05-23$38.88$55.061,075,400——
2019-05-22$41.32$58.51648,300——
2019-05-21$42.53$60.23561,200——
2019-05-20$41.98$59.45602,500——
2019-05-17$41.00$58.06682,500——
2019-05-16$40.62$57.52812,600——
2019-05-15$41.35$58.56676,600——
2019-05-14$41.33$58.53914,200——
2019-05-13$41.47$58.73995,100——
2019-05-10$42.64$60.38591,500——
2019-05-09$42.05$59.55715,800——
2019-05-08$42.43$60.09491,100——
2019-05-07$42.95$60.82821,500——
2019-05-06$43.72$61.91818,300——
2019-05-03$43.58$61.72957,500——
2019-05-02$43.16$61.121,216,200——
2019-05-01$42.00$59.482,145,000——
2019-04-30$42.77$60.573,545,100——
2019-04-29$43.82$62.062,499,200——
2019-04-26$44.76$63.391,399,100——
2019-04-25$43.73$61.93774,200——
2019-04-24$43.63$61.79805,300——
2019-04-23$43.14$61.09865,400——
2019-04-22$42.54$60.24640,200——
2019-04-18$42.75$60.54864,400——
2019-04-17$41.69$59.04747,400——
2019-04-16$42.28$59.87760,900——
2019-04-15$42.32$59.93528,300——
2019-04-12$42.98$60.87589,400——
2019-04-11$42.64$60.38667,800——
2019-04-10$43.11$61.05491,900——
2019-04-09$43.06$60.981,290,600——
2019-04-08$44.07$62.41807,200——
2019-04-05$44.36$62.82566,800——
2019-04-04$44.00$62.31873,900——
2019-04-03$43.29$61.30869,700——
2019-04-02$44.28$62.71651,600——
2019-04-01$44.94$63.64965,300——
2019-03-29$44.38$62.85718,700——
2019-03-28$44.24$62.65682,300——
2019-03-27$44.15$62.52866,600——
2019-03-26$44.64$63.22893,500——
2019-03-25$43.48$61.571,198,000——
2019-03-22$42.88$60.72735,500——
2019-03-21$43.18$61.15873,700——
2019-03-20$42.54$60.24676,300——
2019-03-19$43.54$61.66521,900——
2019-03-18$44.15$62.52728,900——
2019-03-15$43.74$61.941,209,700——
2019-03-14$44.37$62.83633,000——
2019-03-13$44.33$62.781,192,200——
2019-03-12$43.92$62.20767,200——
2019-03-11$42.94$60.81959,400——
2019-03-08$42.98$60.87706,300——
2019-03-07$43.38$61.43610,000——
2019-03-06$43.76$61.43909,900——
2019-03-05$45.20$63.45972,200——
2019-03-04$45.24$63.511,405,700——
2019-03-01$45.47$63.831,575,600——
2019-02-28$45.77$64.251,291,800——
2019-02-27$45.58$63.991,162,400——
2019-02-26$45.35$63.661,425,800——
2019-02-25$44.45$62.40776,900——
2019-02-22$44.36$62.27671,700——
2019-02-21$43.90$61.63957,000——
2019-02-20$43.63$61.25889,800——
2019-02-19$45.10$63.311,081,900——
2019-02-15$45.53$63.921,103,100——
2019-02-14$44.94$63.09858,900——
2019-02-13$44.77$62.85976,700——
2019-02-12$44.65$62.68879,100——
2019-02-11$44.65$62.681,100,300——
2019-02-08$44.03$61.811,113,900——
2019-02-07$43.64$61.26753,200——
2019-02-06$43.65$61.28994,900——
2019-02-05$43.68$61.321,403,700——
2019-02-04$43.74$61.401,532,100——
2019-02-01$41.36$58.061,380,200——
2019-01-31$40.52$56.882,095,300——
2019-01-30$42.10$59.102,986,700——
2019-01-29$42.36$59.475,894,300——
2019-01-28$47.44$66.602,137,200——
2019-01-25$46.55$65.351,651,400——
2019-01-24$47.11$66.131,252,700——
2019-01-23$47.58$66.791,273,700——
2019-01-22$47.29$66.39878,400——
2019-01-18$48.57$68.18792,000——
2019-01-17$48.38$67.921,161,600——
2019-01-16$47.09$66.111,014,400——
2019-01-15$47.68$66.94991,700——
2019-01-14$48.62$68.25930,900——
2019-01-11$49.07$68.891,173,100——
2019-01-10$49.37$69.311,095,700——
2019-01-09$51.04$71.651,166,600——
2019-01-08$50.89$71.441,424,200——
2019-01-07$48.34$67.861,140,300——
2019-01-04$45.45$63.801,049,600——
2019-01-03$44.67$62.711,053,900——
2019-01-02$44.90$63.031,084,400——