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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.57$83.29726,800——
2020-12-30$55.11$81.14805,700——
2020-12-29$56.28$82.87889,500——
2020-12-28$55.66$81.95956,500——
2020-12-24$57.71$84.97346,000——
2020-12-23$58.05$85.47847,400——
2020-12-22$58.09$85.531,184,400——
2020-12-21$56.10$82.601,737,000——
2020-12-18$55.16$81.222,112,000——
2020-12-17$54.99$80.971,798,800——
2020-12-16$54.35$80.022,064,000——
2020-12-15$55.15$81.201,080,000——
2020-12-14$52.43$77.201,060,100——
2020-12-11$53.34$78.54819,200——
2020-12-10$54.57$80.35788,700——
2020-12-09$53.52$78.801,057,900——
2020-12-08$51.34$75.59815,800——
2020-12-07$51.13$75.281,155,600——
2020-12-04$53.03$78.08559,200——
2020-12-03$52.97$77.991,175,700——
2020-12-02$51.30$75.531,188,700——
2020-12-01$51.28$75.501,578,400——
2020-11-30$50.11$73.781,602,800——
2020-11-27$52.42$77.18492,100——
2020-11-25$52.28$76.98818,400——
2020-11-24$52.24$76.921,502,200——
2020-11-23$49.50$72.881,106,300——
2020-11-20$48.60$71.56938,400——
2020-11-19$49.49$72.87978,800——
2020-11-18$49.98$73.59909,400——
2020-11-17$51.19$75.371,323,800——
2020-11-16$50.88$74.912,197,900——
2020-11-13$47.30$69.641,407,300——
2020-11-12$46.06$67.822,024,400——
2020-11-11$46.25$68.101,376,300——
2020-11-10$48.35$71.192,387,900——
2020-11-09$50.07$73.722,911,900——
2020-11-06$45.48$66.96930,100——
2020-11-05$45.58$67.111,255,000——
2020-11-04$46.69$68.751,275,600——
2020-11-03$46.32$68.201,021,000——
2020-11-02$44.35$65.301,123,800——
2020-10-30$43.54$64.111,131,600——
2020-10-29$44.52$65.552,059,100——
2020-10-28$41.96$61.782,583,700——
2020-10-27$43.21$63.621,787,700——
2020-10-26$43.91$64.651,940,800——
2020-10-23$44.75$65.892,019,100——
2020-10-22$46.09$67.86972,400——
2020-10-21$45.13$66.451,220,600——
2020-10-20$46.49$68.451,180,300——
2020-10-19$45.63$67.181,358,600——
2020-10-16$47.13$69.391,334,000——
2020-10-15$48.78$71.822,064,900——
2020-10-14$46.65$68.691,814,700——
2020-10-13$44.73$65.86951,000——
2020-10-12$45.66$67.231,317,200——
2020-10-09$47.31$69.661,604,200——
2020-10-08$46.84$68.971,120,400——
2020-10-07$45.04$66.321,929,900——
2020-10-06$42.95$63.241,471,100——
2020-10-05$43.60$64.201,253,200——
2020-10-02$43.56$64.142,226,100——
2020-10-01$43.01$63.331,869,000——
2020-09-30$42.72$62.901,953,200——
2020-09-29$43.57$64.151,907,600——
2020-09-28$45.43$66.891,369,400——
2020-09-25$44.93$66.151,670,700——
2020-09-24$46.12$67.911,795,200——
2020-09-23$43.65$64.27920,900——
2020-09-22$44.66$65.761,010,200——
2020-09-21$44.63$65.711,604,800——
2020-09-18$46.10$67.881,902,900——
2020-09-17$45.10$66.401,408,200——
2020-09-16$46.52$68.501,405,300——
2020-09-15$46.21$68.042,637,800——
2020-09-14$44.67$65.771,114,500——
2020-09-11$43.57$64.151,025,100——
2020-09-10$44.41$65.391,493,200——
2020-09-09$44.15$65.011,656,800——
2020-09-08$44.13$64.981,668,300——
2020-09-04$45.68$67.261,460,100——
2020-09-03$46.62$68.642,760,800——
2020-09-02$47.76$70.322,367,900——
2020-09-01$45.86$67.521,808,000——
2020-08-31$45.04$66.323,055,200——
2020-08-28$45.61$67.163,631,000——
2020-08-27$40.30$59.341,796,900——
2020-08-26$39.20$57.721,730,800——
2020-08-25$39.59$58.291,458,700——
2020-08-24$39.25$57.791,512,300——
2020-08-21$38.49$56.671,479,700——
2020-08-20$38.25$56.322,427,500——
2020-08-19$37.59$55.352,368,200——
2020-08-18$37.72$55.542,148,700——
2020-08-17$37.18$54.742,924,600——
2020-08-14$36.99$54.462,512,100——
2020-08-13$36.68$54.014,880,500——
2020-08-12$34.54$50.868,441,400——
2020-08-11$30.16$44.413,462,900——
2020-08-10$29.80$43.881,739,100——
2020-08-07$29.70$43.732,946,000——
2020-08-06$28.64$42.171,540,500——
2020-08-05$28.02$41.261,875,700——
2020-08-04$27.65$40.711,754,300——
2020-08-03$25.98$38.251,638,600——
2020-07-31$26.89$39.591,698,800——
2020-07-30$27.93$41.121,489,300——
2020-07-29$28.41$41.832,146,200——
2020-07-28$26.61$39.181,774,400——
2020-07-27$26.47$38.971,710,100——
2020-07-24$26.44$38.931,783,000——
2020-07-23$25.61$37.711,366,600——
2020-07-22$25.28$37.222,254,100——
2020-07-21$24.35$35.851,460,100——
2020-07-20$23.61$34.761,800,000——
2020-07-17$24.30$35.781,946,900——
2020-07-16$24.33$35.821,460,600——
2020-07-15$25.27$37.213,501,100——
2020-07-14$21.97$32.352,362,800——
2020-07-13$22.36$32.922,289,800——
2020-07-10$22.82$33.601,948,000——
2020-07-09$21.60$31.802,418,700——
2020-07-08$22.15$32.612,278,800——
2020-07-07$22.17$32.642,300,200——
2020-07-06$22.96$33.813,758,600——
2020-07-02$22.15$32.613,057,800——
2020-07-01$23.12$34.043,814,900——
2020-06-30$24.00$35.344,408,000——
2020-06-29$25.04$36.874,203,400——
2020-06-26$22.27$32.795,448,000——
2020-06-25$23.41$34.472,668,000——
2020-06-24$23.53$34.6511,427,400——
2020-06-23$25.73$37.884,780,500——
2020-06-22$22.83$33.613,531,400——
2020-06-19$24.21$35.654,461,600——
2020-06-18$26.10$38.433,429,500——
2020-06-17$26.27$38.683,747,600——
2020-06-16$27.60$40.643,494,500——
2020-06-15$27.33$40.243,228,100——
2020-06-12$25.99$38.272,578,200——
2020-06-11$24.02$35.374,810,200——
2020-06-10$27.55$40.563,390,500——
2020-06-09$29.82$43.913,358,500——
2020-06-08$29.85$43.952,825,300——
2020-06-05$28.87$42.515,036,600——
2020-06-04$29.36$43.234,146,600——
2020-06-03$28.42$41.854,735,100——
2020-06-02$26.91$39.622,575,300——
2020-06-01$27.23$40.091,992,000——
2020-05-29$26.35$38.802,683,600——
2020-05-28$26.36$38.812,666,700——
2020-05-27$28.15$41.453,455,000——
2020-05-26$25.90$38.132,987,000——
2020-05-22$24.49$36.062,761,000——
2020-05-21$24.50$36.073,914,900——
2020-05-20$23.17$34.122,760,700——
2020-05-19$22.71$33.443,052,200——
2020-05-18$22.53$33.173,933,900——
2020-05-15$19.71$29.022,338,000——
2020-05-14$18.92$27.863,789,100——
2020-05-13$18.91$27.844,008,800——
2020-05-12$20.56$30.273,008,000——
2020-05-11$22.07$32.503,066,200——
2020-05-08$22.41$33.005,643,500——
2020-05-07$20.26$29.8310,664,800——
2020-05-06$19.29$28.401,798,700——
2020-05-05$19.75$29.082,105,100——
2020-05-04$19.99$29.434,309,600——
2020-05-01$21.88$32.223,607,900——
2020-04-30$23.28$34.284,616,400——
2020-04-29$24.84$36.5710,613,500——
2020-04-28$19.14$28.184,123,700——
2020-04-27$17.15$25.253,352,300——
2020-04-24$15.87$23.371,697,300——
2020-04-23$15.68$23.093,150,800——
2020-04-22$16.41$24.163,600,800——
2020-04-21$14.92$21.973,272,200——
2020-04-20$15.28$22.503,143,900——
2020-04-17$15.89$23.402,474,900——
2020-04-16$14.50$21.351,900,400——
2020-04-15$14.58$21.472,549,300——
2020-04-14$15.71$23.133,301,600——
2020-04-13$15.08$22.203,764,700——
2020-04-09$17.29$25.463,680,200——
2020-04-08$14.71$21.663,894,100——
2020-04-07$13.02$19.174,115,200——
2020-04-06$12.14$17.873,590,700——
2020-04-03$10.47$15.422,251,800——
2020-04-02$10.10$14.873,606,400——
2020-04-01$11.49$16.922,873,100——
2020-03-31$12.01$17.683,691,900——
2020-03-30$11.34$16.702,471,200——
2020-03-27$11.07$16.304,233,700——
2020-03-26$14.50$21.354,504,300——
2020-03-25$15.47$22.784,981,400——
2020-03-24$13.85$20.394,254,700——
2020-03-23$10.62$15.643,193,400——
2020-03-20$9.31$13.714,829,800——
2020-03-19$10.99$16.184,796,400——
2020-03-18$7.62$11.223,969,000——
2020-03-17$8.58$12.635,008,600——
2020-03-16$10.50$15.463,512,200——
2020-03-13$17.16$25.272,653,200——
2020-03-12$17.18$25.304,064,900——
2020-03-11$21.51$31.672,965,000——
2020-03-10$26.48$38.992,175,500——
2020-03-09$24.74$36.432,267,400——
2020-03-06$30.31$44.631,460,600——
2020-03-05$31.57$46.482,344,800——
2020-03-04$35.31$51.431,431,200——
2020-03-03$35.26$51.361,819,900——
2020-03-02$34.63$50.441,049,000——
2020-02-28$34.35$50.031,863,700——
2020-02-27$33.95$49.452,095,600——
2020-02-26$35.94$52.351,745,100——
2020-02-25$38.41$55.951,290,900——
2020-02-24$39.67$57.781,217,700——
2020-02-21$40.47$58.95773,800——
2020-02-20$40.65$59.21707,300——
2020-02-19$40.16$58.49628,000——
2020-02-18$40.44$58.90543,300——
2020-02-14$41.57$60.55503,800——
2020-02-13$42.03$61.22575,900——
2020-02-12$43.11$62.79697,600——
2020-02-11$42.98$62.60666,400——
2020-02-10$42.79$62.33664,400——
2020-02-07$41.99$61.161,011,400——
2020-02-06$42.70$62.191,070,300——
2020-02-05$41.89$61.011,130,700——
2020-02-04$40.90$59.57962,300——
2020-02-03$40.96$59.66979,400——
2020-01-31$42.69$62.18997,000——
2020-01-30$43.71$63.671,622,800——
2020-01-29$44.57$64.923,225,400——
2020-01-28$43.79$63.781,508,100——
2020-01-27$44.26$64.472,026,600——
2020-01-24$45.77$66.671,535,000——
2020-01-23$45.37$66.081,036,400——
2020-01-22$43.91$63.96816,200——
2020-01-21$44.06$64.17634,700——
2020-01-17$44.21$64.39523,400——
2020-01-16$44.41$64.68970,700——
2020-01-15$42.64$62.11795,000——
2020-01-14$42.52$61.93597,500——
2020-01-13$42.29$61.601,244,700——
2020-01-10$42.24$61.521,060,500——
2020-01-09$42.61$62.06411,200——
2020-01-08$42.76$62.28758,400——
2020-01-07$42.25$61.54731,200——
2020-01-06$42.31$61.63460,500——
2020-01-03$41.80$60.88454,500——
2020-01-02$42.28$61.58731,800——