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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.18$63.58812,500——
2023-12-28$43.86$64.58619,500——
2023-12-27$44.57$65.621,114,600——
2023-12-26$44.32$65.26755,500——
2023-12-22$42.84$63.08699,800——
2023-12-21$42.73$62.911,142,400——
2023-12-20$41.34$60.87891,000——
2023-12-19$41.70$61.40923,400——
2023-12-18$41.07$60.47874,500——
2023-12-15$40.82$60.102,311,900——
2023-12-14$42.35$62.361,375,900——
2023-12-13$41.60$61.25977,000——
2023-12-12$41.12$60.541,212,000——
2023-12-11$41.16$60.601,570,600——
2023-12-08$39.77$58.56885,900——
2023-12-07$39.64$58.37726,200——
2023-12-06$39.31$57.881,058,700——
2023-12-05$37.82$55.691,069,100——
2023-12-04$38.49$56.671,336,300——
2023-12-01$37.56$55.301,476,900——
2023-11-30$36.01$53.021,328,600——
2023-11-29$36.19$53.291,301,100——
2023-11-28$35.44$52.181,187,300——
2023-11-27$35.39$52.111,210,500——
2023-11-24$35.55$52.34370,500——
2023-11-22$35.72$52.59911,400——
2023-11-21$35.48$52.24683,600——
2023-11-20$36.30$53.45727,400——
2023-11-17$36.25$53.37805,500——
2023-11-16$36.31$53.46697,800——
2023-11-15$36.84$54.241,115,800——
2023-11-14$36.38$53.571,495,300——
2023-11-13$34.02$50.09882,100——
2023-11-10$33.95$49.991,082,500——
2023-11-09$33.75$49.69841,300——
2023-11-08$33.74$49.681,090,800——
2023-11-07$34.20$50.361,409,900——
2023-11-06$35.02$51.561,037,800——
2023-11-03$35.28$51.951,580,700——
2023-11-02$33.84$49.832,119,200——
2023-11-01$34.48$50.773,234,400——
2023-10-31$33.92$49.942,436,000——
2023-10-30$33.40$49.181,487,700——
2023-10-27$32.73$48.19830,700——
2023-10-26$32.70$48.15834,200——
2023-10-25$32.65$48.07798,000——
2023-10-24$32.45$47.781,004,900——
2023-10-23$32.54$47.911,322,500——
2023-10-20$32.98$48.561,006,600——
2023-10-19$33.05$48.66968,200——
2023-10-18$33.23$48.931,423,300——
2023-10-17$33.65$49.551,540,100——
2023-10-16$32.04$47.181,330,100——
2023-10-13$30.37$44.721,019,600——
2023-10-12$30.06$44.26980,300——
2023-10-11$30.87$45.45741,800——
2023-10-10$30.86$45.44618,500——
2023-10-09$29.85$43.951,308,100——
2023-10-06$29.51$43.451,301,400——
2023-10-05$30.54$44.971,038,700——
2023-10-04$30.63$45.101,331,100——
2023-10-03$29.75$43.801,389,000——
2023-10-02$31.35$46.161,254,600——
2023-09-29$31.59$46.511,997,900——
2023-09-28$31.05$45.721,195,800——
2023-09-27$29.45$43.361,549,500——
2023-09-26$28.92$42.581,519,100——
2023-09-25$29.58$43.55998,700——
2023-09-22$30.15$44.391,083,200——
2023-09-21$31.72$46.70776,300——
2023-09-20$32.20$47.411,076,600——
2023-09-19$31.83$46.87908,200——
2023-09-18$31.14$45.851,001,600——
2023-09-15$31.42$46.261,326,300——
2023-09-14$32.36$47.65954,000——
2023-09-13$31.67$46.631,295,400——
2023-09-12$31.21$45.951,115,400——
2023-09-11$30.54$44.971,345,100——
2023-09-08$31.13$45.84981,500——
2023-09-07$31.30$46.091,172,200——
2023-09-06$30.63$45.101,009,300——
2023-09-05$31.35$46.161,514,300——
2023-09-01$32.67$48.10944,400——
2023-08-31$32.73$48.19783,300——
2023-08-30$32.64$48.061,037,600——
2023-08-29$32.51$47.87987,100——
2023-08-28$32.37$47.66824,900——
2023-08-25$33.05$48.66932,600——
2023-08-24$33.77$49.72742,800——
2023-08-23$34.20$50.36723,200——
2023-08-22$33.97$50.02853,900——
2023-08-21$33.66$49.561,179,000——
2023-08-18$34.12$50.241,694,400——
2023-08-17$33.26$48.971,293,500——
2023-08-16$34.36$50.593,335,300——
2023-08-15$36.37$53.551,739,700——
2023-08-14$36.71$54.052,132,800——
2023-08-11$37.55$55.291,040,800——
2023-08-10$38.60$56.83991,900——
2023-08-09$38.66$56.92883,200——
2023-08-08$38.93$57.32790,800——
2023-08-07$39.54$58.22919,900——
2023-08-04$38.71$57.00930,000——
2023-08-03$39.03$57.47764,000——
2023-08-02$38.95$57.35735,900——
2023-08-01$38.87$57.23899,700——
2023-07-31$39.28$57.84660,400——
2023-07-28$38.57$56.79789,000——
2023-07-27$38.65$56.91724,200——
2023-07-26$39.21$57.73536,500——
2023-07-25$37.75$55.58784,300——
2023-07-24$38.18$56.22760,300——
2023-07-21$38.99$57.41580,300——
2023-07-20$39.40$58.01577,100——
2023-07-19$39.60$58.31586,400——
2023-07-18$38.49$56.67567,400——
2023-07-17$37.36$55.01527,600——
2023-07-14$37.96$55.89566,100——
2023-07-13$38.10$56.10584,200——
2023-07-12$38.26$56.33510,100——
2023-07-11$38.06$56.04781,000——
2023-07-10$37.87$55.76812,700——
2023-07-07$36.34$53.51569,100——
2023-07-06$35.67$52.52456,000——
2023-07-05$35.70$52.561,228,300——
2023-07-03$37.06$54.57632,200——
2023-06-30$36.60$53.89768,900——
2023-06-29$36.49$53.731,472,600——
2023-06-28$36.20$53.301,015,200——
2023-06-27$35.80$52.71935,100——
2023-06-26$34.47$50.751,204,600——
2023-06-23$34.05$50.132,220,300——
2023-06-22$35.28$51.95933,500——
2023-06-21$36.09$53.14599,900——
2023-06-20$36.57$53.84753,900——
2023-06-16$36.39$53.58980,400——
2023-06-15$36.47$53.70744,300——
2023-06-14$36.15$53.23875,400——
2023-06-13$37.39$55.05723,700——
2023-06-12$37.82$55.691,100,000——
2023-06-09$36.00$53.011,035,200——
2023-06-08$35.67$52.521,978,300——
2023-06-07$36.39$53.582,736,400——
2023-06-06$38.82$57.16969,300——
2023-06-05$38.62$56.86840,500——
2023-06-02$39.92$58.781,049,400——
2023-06-01$38.12$56.131,015,500——
2023-05-31$36.58$53.861,710,300——
2023-05-30$37.28$54.89928,200——
2023-05-26$38.90$57.28732,200——
2023-05-25$38.81$57.14613,100——
2023-05-24$39.82$58.63923,100——
2023-05-23$39.47$58.11812,200——
2023-05-22$39.34$57.92691,600——
2023-05-19$39.54$58.22697,100——
2023-05-18$40.58$59.75892,000——
2023-05-17$39.23$57.76663,700——
2023-05-16$37.54$55.27556,300——
2023-05-15$38.09$56.08798,100——
2023-05-12$36.99$54.46668,100——
2023-05-11$36.31$53.46910,300——
2023-05-10$36.48$53.71963,600——
2023-05-09$37.40$55.07511,000——
2023-05-08$36.96$54.42703,200——
2023-05-05$38.05$56.021,065,800——
2023-05-04$39.00$57.421,690,000——
2023-05-03$38.76$57.074,030,300——
2023-05-02$40.27$59.291,964,900——
2023-05-01$40.28$59.311,661,400——
2023-04-28$39.92$58.781,176,600——
2023-04-27$38.91$57.29607,800——
2023-04-26$37.97$55.91697,000——
2023-04-25$38.17$56.20681,400——
2023-04-24$39.34$57.92777,600——
2023-04-21$39.17$57.67735,900——
2023-04-20$38.19$56.23718,000——
2023-04-19$38.50$56.69468,900——
2023-04-18$38.22$56.27764,300——
2023-04-17$37.18$54.74594,600——
2023-04-14$37.30$54.92742,500——
2023-04-13$36.93$54.37836,200——
2023-04-12$35.98$52.98875,300——
2023-04-11$38.03$55.99633,800——
2023-04-10$38.20$56.24913,900——
2023-04-06$37.43$55.11613,500——
2023-04-05$37.73$55.55834,800——
2023-04-04$37.32$54.95965,500——
2023-04-03$37.57$55.32793,400——
2023-03-31$38.00$55.951,276,600——
2023-03-30$37.22$54.80960,600——
2023-03-29$35.90$52.86710,900——
2023-03-28$35.88$52.831,060,300——
2023-03-27$35.26$51.921,227,400——
2023-03-24$35.78$52.681,379,000——
2023-03-23$36.22$53.331,421,800——
2023-03-22$37.33$54.961,152,400——
2023-03-21$37.22$54.801,361,300——
2023-03-20$36.34$53.511,286,800——
2023-03-17$35.76$52.651,539,000——
2023-03-16$36.14$53.211,115,200——
2023-03-15$36.21$53.311,074,400——
2023-03-14$35.22$51.861,082,800——
2023-03-13$34.49$50.781,810,000——
2023-03-10$34.81$51.251,498,500——
2023-03-09$36.42$53.621,525,900——
2023-03-08$38.31$56.41658,600——
2023-03-07$38.02$55.981,075,200——
2023-03-06$38.39$56.52809,200——
2023-03-03$38.69$56.97815,300——
2023-03-02$39.93$58.79533,900——
2023-03-01$39.06$57.51731,800——
2023-02-28$38.00$55.951,217,100——
2023-02-27$38.02$55.98639,300——
2023-02-24$38.43$56.58978,400——
2023-02-23$39.88$58.721,077,700——
2023-02-22$40.73$59.97987,300——
2023-02-21$38.74$57.041,264,800——
2023-02-17$39.40$58.011,191,500——
2023-02-16$40.75$60.001,082,600——
2023-02-15$41.06$60.46525,800——
2023-02-14$40.85$60.15628,500——
2023-02-13$40.67$59.88685,000——
2023-02-10$40.20$59.19895,700——
2023-02-09$40.67$59.881,021,900——
2023-02-08$40.74$59.98758,200——
2023-02-07$41.12$60.541,006,900——
2023-02-06$40.35$59.41934,300——
2023-02-03$41.09$60.501,558,700——
2023-02-02$40.47$59.592,064,100——
2023-02-01$39.28$57.843,687,300——
2023-01-31$39.46$58.101,234,400——
2023-01-30$38.55$56.761,021,300——
2023-01-27$39.06$57.51708,200——
2023-01-26$38.97$57.38777,200——
2023-01-25$38.09$56.08739,200——
2023-01-24$37.66$55.45796,900——
2023-01-23$38.42$56.57935,100——
2023-01-20$37.77$55.611,168,900——
2023-01-19$35.74$52.62923,100——
2023-01-18$36.82$54.21641,400——
2023-01-17$37.25$54.85717,700——
2023-01-13$37.56$55.30989,300——
2023-01-12$36.98$54.45771,700——
2023-01-11$36.79$54.171,078,100——
2023-01-10$37.74$55.57884,800——
2023-01-09$36.62$53.92864,600——
2023-01-06$35.70$52.56869,400——
2023-01-05$34.54$50.86908,300——
2023-01-04$34.02$50.09833,600——
2023-01-03$32.42$47.73933,000——