NASDAQ:JACK | Historical Stock Price | JACK IN THE BOX 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
1992-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$4.62$10.91$25.76$60.79$143.471992-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.13$2.12180,200——
1994-12-29$2.06$2.06123,600——
1994-12-28$2.06$2.06130,800——
1994-12-27$2.06$2.06123,800——
1994-12-23$2.00$2.00185,800——
1994-12-22$1.94$1.94658,000——
1994-12-21$2.00$2.00210,400——
1994-12-20$2.13$2.1291,200——
1994-12-19$2.19$2.1985,400——
1994-12-16$2.19$2.1954,000——
1994-12-15$2.25$2.25103,800——
1994-12-14$2.25$2.2549,200——
1994-12-13$2.25$2.2558,600——
1994-12-12$2.19$2.19110,000——
1994-12-09$2.44$2.4418,400——
1994-12-08$2.44$2.4431,200——
1994-12-07$2.50$2.5071,400——
1994-12-06$2.56$2.5658,600——
1994-12-05$2.50$2.50127,400——
1994-12-02$2.50$2.5064,000——
1994-12-01$2.56$2.5635,600——
1994-11-30$2.56$2.5695,600——
1994-11-29$2.56$2.5617,400——
1994-11-28$2.50$2.5031,400——
1994-11-25$2.56$2.560——
1994-11-23$2.56$2.5645,000——
1994-11-22$2.56$2.5697,400——
1994-11-21$2.63$2.6248,000——
1994-11-18$2.69$2.6940,200——
1994-11-17$2.69$2.6936,200——
1994-11-16$2.69$2.6963,800——
1994-11-15$2.69$2.6956,000——
1994-11-14$2.69$2.6980,200——
1994-11-11$2.56$2.5651,000——
1994-11-10$2.56$2.56130,400——
1994-11-09$2.44$2.44415,200——
1994-11-08$2.69$2.6917,800——
1994-11-07$2.69$2.6921,200——
1994-11-04$2.63$2.6218,800——
1994-11-03$2.69$2.6947,000——
1994-11-02$2.69$2.6911,000——
1994-11-01$2.63$2.6269,800——
1994-10-31$2.69$2.6920,200——
1994-10-28$2.63$2.6219,200——
1994-10-27$2.63$2.628,800——
1994-10-26$2.63$2.6216,000——
1994-10-25$2.69$2.6983,600——
1994-10-24$2.69$2.69103,000——
1994-10-21$2.63$2.6254,200——
1994-10-20$2.63$2.6220,800——
1994-10-19$2.69$2.6930,600——
1994-10-18$2.63$2.6271,600——
1994-10-17$2.75$2.7516,000——
1994-10-14$2.75$2.7537,400——
1994-10-13$2.75$2.7558,600——
1994-10-12$2.81$2.8187,400——
1994-10-11$2.75$2.7563,600——
1994-10-10$2.75$2.7525,200——
1994-10-07$2.69$2.6914,400——
1994-10-06$2.69$2.6921,000——
1994-10-05$2.75$2.75175,400——
1994-10-04$2.75$2.75106,600——
1994-10-03$2.81$2.81267,800——
1994-09-30$2.88$2.8796,600——
1994-09-29$2.81$2.81284,800——
1994-09-28$2.81$2.81245,800——
1994-09-27$2.69$2.6953,600——
1994-09-26$2.69$2.6950,200——
1994-09-23$2.75$2.7591,400——
1994-09-22$2.75$2.75224,800——
1994-09-21$2.56$2.5651,000——
1994-09-20$2.63$2.6249,200——
1994-09-19$2.63$2.6295,600——
1994-09-16$2.56$2.5666,600——
1994-09-15$2.56$2.5690,000——
1994-09-14$2.56$2.56238,400——
1994-09-13$2.63$2.6247,600——
1994-09-12$2.56$2.5615,000——
1994-09-09$2.63$2.62129,000——
1994-09-08$2.63$2.6267,600——
1994-09-07$2.63$2.62104,200——
1994-09-06$2.69$2.6930,400——
1994-09-02$2.63$2.6242,400——
1994-09-01$2.75$2.7532,000——
1994-08-31$2.75$2.7584,800——
1994-08-30$2.75$2.7592,800——
1994-08-29$2.69$2.6951,800——
1994-08-26$2.75$2.75138,200——
1994-08-25$2.81$2.8130,800——
1994-08-24$2.81$2.8138,200——
1994-08-23$2.88$2.8738,400——
1994-08-22$2.88$2.87126,800——
1994-08-19$2.81$2.8159,000——
1994-08-18$2.88$2.8716,600——
1994-08-17$2.88$2.8737,200——
1994-08-16$2.88$2.8749,600——
1994-08-15$2.81$2.8124,200——
1994-08-12$2.88$2.8723,400——
1994-08-11$2.81$2.8113,400——
1994-08-10$2.94$2.9414,800——
1994-08-09$2.94$2.9423,600——
1994-08-08$2.88$2.8742,200——
1994-08-05$2.75$2.7539,400——
1994-08-04$2.81$2.81107,600——
1994-08-03$2.88$2.8722,800——
1994-08-02$2.88$2.87100,200——
1994-08-01$2.81$2.8183,400——
1994-07-29$2.94$2.9431,400——
1994-07-28$2.88$2.8763,800——
1994-07-27$2.81$2.8122,400——
1994-07-26$2.94$2.94151,600——
1994-07-25$2.94$2.94139,200——
1994-07-22$3.00$3.0056,400——
1994-07-21$3.00$3.0040,000——
1994-07-20$3.00$3.00150,400——
1994-07-19$2.94$2.9438,600——
1994-07-18$2.94$2.9444,800——
1994-07-15$2.88$2.87136,800——
1994-07-14$2.81$2.81412,800——
1994-07-13$2.75$2.7521,000——
1994-07-12$2.75$2.7527,800——
1994-07-11$2.75$2.7551,600——
1994-07-08$2.63$2.6234,200——
1994-07-07$2.69$2.6934,200——
1994-07-06$2.69$2.6941,800——
1994-07-05$2.63$2.6234,800——
1994-07-01$2.69$2.6981,000——
1994-06-30$2.81$2.81158,800——
1994-06-29$2.75$2.75243,800——
1994-06-28$2.69$2.6929,000——
1994-06-27$2.81$2.8130,200——
1994-06-24$2.75$2.7579,000——
1994-06-23$2.81$2.8152,200——
1994-06-22$2.94$2.9427,600——
1994-06-21$2.94$2.9466,400——
1994-06-20$3.00$3.00234,000——
1994-06-17$3.00$3.00143,000——
1994-06-16$3.06$3.06215,200——
1994-06-15$2.88$2.87128,400——
1994-06-14$2.88$2.87246,800——
1994-06-13$2.81$2.81273,600——
1994-06-10$2.69$2.69190,400——
1994-06-09$2.81$2.811,440,200——
1994-06-08$2.75$2.758,829,400——
1994-06-07$3.13$3.12117,200——
1994-06-06$3.31$3.3169,200——
1994-06-03$3.31$3.3154,000——
1994-06-02$3.38$3.3729,400——
1994-06-01$3.31$3.3135,800——
1994-05-31$3.25$3.2544,000——
1994-05-27$3.44$3.4419,600——
1994-05-26$3.38$3.3727,400——
1994-05-25$3.31$3.3125,200——
1994-05-24$3.38$3.3744,000——
1994-05-23$3.44$3.4410,600——
1994-05-20$3.56$3.5685,400——
1994-05-19$3.44$3.44105,600——
1994-05-18$3.25$3.2574,600——
1994-05-17$3.31$3.31113,400——
1994-05-16$3.38$3.3725,200——
1994-05-13$3.50$3.5038,400——
1994-05-12$3.63$3.6251,400——
1994-05-11$3.56$3.5676,200——
1994-05-10$3.50$3.5032,600——
1994-05-09$3.63$3.6237,200——
1994-05-06$3.63$3.6223,600——
1994-05-05$3.75$3.75219,000——
1994-05-04$3.50$3.50125,600——
1994-05-03$3.63$3.6262,400——
1994-05-02$3.81$3.8113,400——
1994-04-29$3.81$3.8110,800——
1994-04-28$3.88$3.87111,400——
1994-04-26$3.88$3.8786,400——
1994-04-25$3.75$3.7564,600——
1994-04-22$3.81$3.8111,000——
1994-04-21$3.81$3.8123,000——
1994-04-20$3.81$3.8125,200——
1994-04-19$3.88$3.879,800——
1994-04-18$4.00$4.0033,600——
1994-04-15$4.06$4.06126,200——
1994-04-14$3.81$3.81106,800——
1994-04-13$3.81$3.8143,400——
1994-04-12$3.88$3.8762,000——
1994-04-11$3.88$3.8737,600——
1994-04-08$3.94$3.9489,000——
1994-04-07$4.00$4.0032,800——
1994-04-06$4.06$4.06134,400——
1994-04-05$4.00$4.00361,800——
1994-04-04$3.94$3.94193,200——
1994-03-31$4.38$4.37248,200——
1994-03-30$4.38$4.37277,000——
1994-03-29$4.38$4.37889,800——
1994-03-28$4.63$4.6241,200——
1994-03-25$4.69$4.69114,800——
1994-03-24$4.69$4.69139,400——
1994-03-23$4.75$4.75353,000——
1994-03-22$4.81$4.81412,200——
1994-03-21$4.75$4.75211,800——
1994-03-18$4.69$4.6989,000——
1994-03-17$4.75$4.7519,600——
1994-03-16$4.81$4.8141,000——
1994-03-15$4.69$4.69182,000——
1994-03-14$4.75$4.7521,600——
1994-03-11$4.81$4.81177,000——
1994-03-10$4.81$4.8150,400——
1994-03-09$4.88$4.8899,000——
1994-03-08$4.81$4.8174,000——
1994-03-07$4.75$4.7557,000——
1994-03-04$4.81$4.81239,400——
1994-03-03$4.69$4.6918,400——
1994-03-02$4.69$4.69121,600——
1994-03-01$4.69$4.69179,400——
1994-02-28$4.88$4.8872,800——
1994-02-25$4.88$4.88144,400——
1994-02-24$4.69$4.69162,800——
1994-02-23$4.88$4.88230,600——
1994-02-22$4.88$4.8814,800——
1994-02-18$4.94$4.94191,200——
1994-02-17$4.94$4.9456,600——
1994-02-16$5.06$5.0681,200——
1994-02-15$5.00$5.0064,200——
1994-02-14$5.06$5.06116,200——
1994-02-11$4.94$4.94142,600——
1994-02-10$5.00$5.0030,000——
1994-02-09$5.00$5.00190,800——
1994-02-08$5.25$5.25299,400——
1994-02-07$5.00$5.0077,200——
1994-02-04$5.00$5.00185,200——
1994-02-03$5.25$5.25755,200——
1994-02-02$4.88$4.88129,800——
1994-02-01$4.88$4.88100,600——
1994-01-31$4.69$4.69135,400——
1994-01-28$4.69$4.6954,600——
1994-01-27$4.69$4.6945,200——
1994-01-26$4.75$4.7544,600——
1994-01-25$4.75$4.7543,400——
1994-01-24$4.81$4.8124,600——
1994-01-21$4.88$4.8864,600——
1994-01-20$4.81$4.8177,000——
1994-01-19$4.81$4.8140,600——
1994-01-18$4.81$4.8126,800——
1994-01-17$4.75$4.7510,800——
1994-01-14$4.75$4.7520,400——
1994-01-13$4.81$4.8173,600——
1994-01-12$4.75$4.7558,400——
1994-01-11$4.75$4.75148,000——
1994-01-10$4.75$4.7554,800——
1994-01-07$4.75$4.7524,000——
1994-01-06$4.75$4.75149,000——
1994-01-05$4.81$4.8120,400——
1994-01-04$4.88$4.887,000——
1994-01-03$4.88$4.88260,000——