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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.59$53.87786,800——
2021-12-30$36.66$53.98660,600——
2021-12-29$36.90$54.33611,600——
2021-12-28$37.14$54.68430,300——
2021-12-27$37.51$55.23789,300——
2021-12-23$37.28$54.89735,500——
2021-12-22$36.74$54.101,022,700——
2021-12-21$36.77$54.14685,700——
2021-12-20$35.54$52.331,256,400——
2021-12-17$35.49$52.251,979,000——
2021-12-16$34.93$51.431,228,900——
2021-12-15$35.93$52.901,259,700——
2021-12-14$35.57$52.371,299,600——
2021-12-13$35.22$51.861,014,300——
2021-12-10$36.03$53.05795,600——
2021-12-09$36.93$54.37867,700——
2021-12-08$37.49$55.20703,200——
2021-12-07$36.71$54.05715,000——
2021-12-06$36.13$53.20913,400——
2021-12-03$35.20$51.831,562,100——
2021-12-02$35.69$52.552,115,800——
2021-12-01$33.65$49.551,246,500——
2021-11-30$34.60$50.941,134,000——
2021-11-29$34.84$51.301,058,600——
2021-11-26$36.13$53.201,288,800——
2021-11-24$38.29$56.38900,200——
2021-11-23$38.45$56.61964,300——
2021-11-22$38.80$57.131,726,400——
2021-11-19$38.55$56.761,611,200——
2021-11-18$40.30$59.341,278,600——
2021-11-17$41.38$60.93805,300——
2021-11-16$40.81$60.09726,200——
2021-11-15$41.33$60.85967,400——
2021-11-12$42.73$62.91484,200——
2021-11-11$43.13$63.50659,300——
2021-11-10$43.60$64.20959,000——
2021-11-09$44.57$65.62801,200——
2021-11-08$43.74$64.401,207,400——
2021-11-05$44.65$65.741,594,500——
2021-11-04$42.71$62.891,333,100——
2021-11-03$41.42$60.991,867,100——
2021-11-02$41.76$61.491,269,700——
2021-11-01$42.48$62.551,030,400——
2021-10-29$41.96$61.781,569,900——
2021-10-28$42.58$62.69891,400——
2021-10-27$42.81$63.03951,000——
2021-10-26$43.06$63.401,156,800——
2021-10-25$44.54$65.58898,400——
2021-10-22$44.62$65.70999,000——
2021-10-21$44.31$65.241,594,300——
2021-10-20$44.21$65.095,090,700——
2021-10-19$48.95$72.071,457,500——
2021-10-18$48.35$71.191,444,200——
2021-10-15$47.54$70.00819,600——
2021-10-14$49.30$72.59650,400——
2021-10-13$48.10$70.821,066,500——
2021-10-12$49.71$73.19490,100——
2021-10-11$50.20$73.91624,400——
2021-10-08$49.28$72.561,457,300——
2021-10-07$50.37$74.16734,800——
2021-10-06$50.34$74.12694,600——
2021-10-05$50.19$73.90971,300——
2021-10-04$50.91$74.96827,200——
2021-10-01$52.21$76.87766,000——
2021-09-30$49.05$72.22905,400——
2021-09-29$51.08$75.21567,400——
2021-09-28$51.62$76.00526,900——
2021-09-27$53.01$78.05891,700——
2021-09-24$51.63$76.021,150,400——
2021-09-23$52.94$77.95892,100——
2021-09-22$50.09$73.75761,100——
2021-09-21$48.25$71.04554,700——
2021-09-20$49.68$73.15721,600——
2021-09-17$50.12$73.80855,300——
2021-09-16$49.79$73.31467,600——
2021-09-15$49.50$72.88916,900——
2021-09-14$48.62$71.591,256,900——
2021-09-13$50.61$74.52776,000——
2021-09-10$51.28$75.50606,700——
2021-09-09$52.18$76.83787,000——
2021-09-08$52.63$77.49827,700——
2021-09-07$52.09$76.70758,600——
2021-09-03$51.50$75.83697,400——
2021-09-02$52.46$77.24590,500——
2021-09-01$53.51$78.79780,500——
2021-08-31$53.27$78.43896,700——
2021-08-30$52.07$76.671,172,200——
2021-08-27$54.80$80.69911,500——
2021-08-26$53.76$79.16623,500——
2021-08-25$54.30$79.951,102,700——
2021-08-24$54.09$79.641,262,300——
2021-08-23$52.38$77.121,500,800——
2021-08-20$50.31$74.08891,600——
2021-08-19$50.65$74.581,218,800——
2021-08-18$51.60$75.972,785,500——
2021-08-17$50.92$74.971,579,200——
2021-08-16$53.34$78.541,038,000——
2021-08-13$53.29$78.46943,500——
2021-08-12$53.37$78.581,349,400——
2021-08-11$53.96$79.451,586,700——
2021-08-10$53.57$78.88881,800——
2021-08-09$51.50$75.831,019,600——
2021-08-06$54.60$80.39506,800——
2021-08-05$53.76$79.16684,200——
2021-08-04$52.99$78.02810,000——
2021-08-03$53.47$78.731,039,800——
2021-08-02$54.65$80.47698,000——
2021-07-30$54.34$80.011,298,800——
2021-07-29$57.34$84.43700,300——
2021-07-28$56.59$83.32850,900——
2021-07-27$59.93$88.24683,600——
2021-07-26$59.88$88.17942,300——
2021-07-23$56.63$83.38673,300——
2021-07-22$57.96$85.34440,500——
2021-07-21$59.34$87.37514,100——
2021-07-20$57.50$84.66822,500——
2021-07-19$54.18$79.771,512,800——
2021-07-16$57.56$84.75788,200——
2021-07-15$58.63$86.33766,900——
2021-07-14$61.01$89.83793,100——
2021-07-13$62.54$92.081,105,000——
2021-07-12$63.93$94.131,332,700——
2021-07-09$60.90$89.67506,700——
2021-07-08$59.67$87.86987,900——
2021-07-07$60.73$89.42844,000——
2021-07-06$61.04$89.87588,800——
2021-07-02$60.86$89.61419,300——
2021-07-01$61.36$90.35504,400——
2021-06-30$61.85$91.071,034,600——
2021-06-29$60.47$89.031,042,000——
2021-06-28$60.49$89.061,322,100——
2021-06-25$59.14$87.082,422,100——
2021-06-24$59.31$87.33993,600——
2021-06-23$56.67$83.44760,500——
2021-06-22$58.19$85.68783,900——
2021-06-21$57.46$84.60695,100——
2021-06-18$55.51$81.73794,800——
2021-06-17$57.46$84.60688,200——
2021-06-16$58.82$86.611,228,400——
2021-06-15$57.25$84.291,110,400——
2021-06-14$59.62$87.78703,400——
2021-06-11$60.95$89.74703,300——
2021-06-10$60.89$89.651,349,800——
2021-06-09$63.43$93.391,233,200——
2021-06-08$64.28$94.642,024,100——
2021-06-07$60.16$88.583,360,700——
2021-06-04$56.53$83.231,374,700——
2021-06-03$55.86$82.251,473,000——
2021-06-02$57.23$84.262,650,200——
2021-06-01$57.35$84.442,253,200——
2021-05-28$61.45$90.481,062,000——
2021-05-27$62.08$91.41894,400——
2021-05-26$62.55$92.10465,000——
2021-05-25$59.85$88.12771,600——
2021-05-24$60.79$89.51673,400——
2021-05-21$60.74$89.43474,600——
2021-05-20$60.94$89.73663,000——
2021-05-19$61.89$91.131,013,100——
2021-05-18$62.85$92.54498,800——
2021-05-17$62.77$92.42643,900——
2021-05-14$63.55$93.57622,000——
2021-05-13$61.79$90.98819,500——
2021-05-12$59.35$87.39840,400——
2021-05-11$63.60$93.64712,500——
2021-05-10$62.87$92.57706,600——
2021-05-07$64.80$95.41894,700——
2021-05-06$63.46$93.44872,200——
2021-05-05$63.75$93.86595,000——
2021-05-04$65.66$96.681,163,500——
2021-05-03$65.18$95.971,125,600——
2021-04-30$67.13$98.841,364,600——
2021-04-29$71.19$104.821,400,900——
2021-04-28$67.83$99.871,646,200——
2021-04-27$65.64$96.651,746,700——
2021-04-26$65.34$96.211,478,000——
2021-04-23$67.74$99.74611,800——
2021-04-22$68.42$100.74609,400——
2021-04-21$67.02$98.68970,400——
2021-04-20$67.14$98.86880,600——
2021-04-19$70.24$103.42662,000——
2021-04-16$68.82$101.33927,900——
2021-04-15$67.22$98.97591,300——
2021-04-14$67.92$100.00822,800——
2021-04-13$66.98$98.621,315,800——
2021-04-12$68.11$100.28771,500——
2021-04-09$68.38$100.68912,100——
2021-04-08$69.24$101.95594,300——
2021-04-07$70.00$103.07867,200——
2021-04-06$68.99$101.581,001,500——
2021-04-05$68.92$101.481,200,100——
2021-04-01$71.91$105.88482,100——
2021-03-31$71.06$104.63888,600——
2021-03-30$72.10$106.16520,100——
2021-03-29$69.50$102.33703,200——
2021-03-26$73.11$107.651,095,700——
2021-03-25$70.03$103.111,352,600——
2021-03-24$66.28$97.59883,800——
2021-03-23$67.74$99.741,337,200——
2021-03-22$71.20$104.83990,000——
2021-03-19$74.91$110.30805,100——
2021-03-18$74.35$109.47710,600——
2021-03-17$76.56$112.73359,900——
2021-03-16$75.50$111.16666,300——
2021-03-15$77.77$114.51818,100——
2021-03-12$76.15$112.12652,700——
2021-03-11$73.10$107.63568,500——
2021-03-10$72.59$106.88774,400——
2021-03-09$70.83$104.29543,300——
2021-03-08$72.49$106.73648,900——
2021-03-05$71.99$106.001,004,300——
2021-03-04$70.52$103.83755,400——
2021-03-03$71.34$105.04644,600——
2021-03-02$70.80$104.241,097,800——
2021-03-01$72.41$106.61813,800——
2021-02-26$68.59$100.991,011,200——
2021-02-25$68.44$100.77884,700——
2021-02-24$72.90$107.34613,600——
2021-02-23$70.85$104.321,290,600——
2021-02-22$74.23$109.291,376,500——
2021-02-19$71.63$105.471,336,000——
2021-02-18$67.50$99.39771,000——
2021-02-17$64.68$95.23618,200——
2021-02-16$66.33$97.66774,600——
2021-02-12$66.80$98.35690,400——
2021-02-11$67.15$98.87673,000——
2021-02-10$67.40$99.24740,400——
2021-02-09$67.59$99.52843,200——
2021-02-08$66.12$97.35703,100——
2021-02-05$65.64$96.651,041,200——
2021-02-04$64.65$95.19812,700——
2021-02-03$62.50$92.02953,600——
2021-02-02$61.07$89.921,061,400——
2021-02-01$61.01$89.831,044,500——
2021-01-29$58.88$86.691,305,100——
2021-01-28$59.86$88.142,474,100——
2021-01-27$55.28$81.393,559,300——
2021-01-26$62.58$92.141,763,300——
2021-01-25$63.96$94.172,219,900——
2021-01-22$63.01$92.771,087,400——
2021-01-21$61.82$91.021,284,800——
2021-01-20$61.50$90.55833,000——
2021-01-19$61.44$90.461,040,300——
2021-01-15$59.18$87.141,390,400——
2021-01-14$61.07$89.921,344,000——
2021-01-13$59.65$87.831,007,700——
2021-01-12$62.39$91.86951,100——
2021-01-11$59.93$88.241,143,200——
2021-01-08$61.15$90.041,086,500——
2021-01-07$60.55$89.15867,100——
2021-01-06$58.88$86.691,950,400——
2021-01-05$55.10$81.13852,000——
2021-01-04$53.58$78.891,423,000——