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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$50.02$50.02324,900——
2013-12-30$49.93$49.93240,100——
2013-12-27$49.93$49.93222,000——
2013-12-26$50.10$50.10353,700——
2013-12-24$49.45$49.45322,100——
2013-12-23$49.60$49.60315,100——
2013-12-20$49.29$49.29599,400——
2013-12-19$48.67$48.67281,900——
2013-12-18$49.03$49.03420,500——
2013-12-17$48.28$48.28543,300——
2013-12-16$48.05$48.05455,600——
2013-12-13$46.92$46.92377,700——
2013-12-12$46.91$46.91314,600——
2013-12-11$46.67$46.67186,200——
2013-12-10$47.13$47.13297,100——
2013-12-09$47.73$47.73310,400——
2013-12-06$47.80$47.80264,700——
2013-12-05$47.42$47.42536,700——
2013-12-04$46.48$46.48374,600——
2013-12-03$45.93$45.93497,800——
2013-12-02$46.40$46.40240,700——
2013-11-29$47.35$47.3593,400——
2013-11-27$47.57$47.57324,500——
2013-11-26$47.29$47.29523,500——
2013-11-25$47.49$47.49568,400——
2013-11-22$48.09$48.09539,900——
2013-11-21$47.35$47.35766,000——
2013-11-20$44.70$44.70328,300——
2013-11-19$44.58$44.58182,200——
2013-11-18$44.62$44.62133,800——
2013-11-15$44.84$44.84291,700——
2013-11-14$44.50$44.50445,600——
2013-11-13$43.83$43.83369,300——
2013-11-12$43.19$43.19257,900——
2013-11-11$42.60$42.60163,300——
2013-11-08$42.28$42.28164,100——
2013-11-07$41.58$41.58297,700——
2013-11-06$42.74$42.74272,400——
2013-11-05$42.49$42.49325,300——
2013-11-04$41.55$41.55306,300——
2013-11-01$40.69$40.69283,700——
2013-10-31$40.68$40.68160,800——
2013-10-30$40.55$40.55114,900——
2013-10-29$40.65$40.65229,700——
2013-10-28$40.49$40.49176,700——
2013-10-25$40.51$40.51270,500——
2013-10-24$40.34$40.34235,000——
2013-10-23$40.09$40.09176,300——
2013-10-22$40.55$40.55338,400——
2013-10-21$40.43$40.43237,900——
2013-10-18$39.99$39.99243,500——
2013-10-17$39.78$39.78316,800——
2013-10-16$39.20$39.20192,900——
2013-10-15$39.14$39.14174,500——
2013-10-14$39.73$39.73161,700——
2013-10-11$39.83$39.83154,400——
2013-10-10$39.40$39.40188,300——
2013-10-09$38.77$38.77239,400——
2013-10-08$39.08$39.08197,200——
2013-10-07$39.44$39.44260,900——
2013-10-04$40.33$40.33152,300——
2013-10-03$40.34$40.34300,400——
2013-10-02$40.76$40.76292,900——
2013-10-01$40.59$40.59244,400——
2013-09-30$39.99$39.99224,500——
2013-09-27$40.10$40.10280,600——
2013-09-26$40.14$40.14345,800——
2013-09-25$39.92$39.92259,900——
2013-09-24$40.36$40.36242,200——
2013-09-23$40.37$40.37300,200——
2013-09-20$40.58$40.58655,000——
2013-09-19$40.52$40.52222,200——
2013-09-18$40.41$40.41221,300——
2013-09-17$40.49$40.49300,500——
2013-09-16$40.23$40.23153,800——
2013-09-13$40.16$40.16254,600——
2013-09-12$40.25$40.25257,900——
2013-09-11$40.23$40.23403,300——
2013-09-10$40.38$40.38340,500——
2013-09-09$39.75$39.75368,600——
2013-09-06$39.00$39.00606,100——
2013-09-05$38.89$38.89467,600——
2013-09-04$38.75$38.75962,300——
2013-09-03$39.32$39.32460,400——
2013-08-30$39.49$39.49342,000——
2013-08-29$40.34$40.34399,800——
2013-08-28$40.61$40.61171,400——
2013-08-27$40.58$40.58254,400——
2013-08-26$41.12$41.12182,100——
2013-08-23$41.21$41.21259,400——
2013-08-22$41.43$41.43202,800——
2013-08-21$40.75$40.75204,000——
2013-08-20$41.02$41.02357,400——
2013-08-19$40.05$40.05341,400——
2013-08-16$39.77$39.77215,700——
2013-08-15$39.42$39.42338,800——
2013-08-14$40.12$40.12260,300——
2013-08-13$40.46$40.46239,200——
2013-08-12$40.25$40.25379,400——
2013-08-09$40.48$40.48426,400——
2013-08-08$41.85$41.85502,800——
2013-08-07$40.49$40.49314,300——
2013-08-06$40.38$40.38492,600——
2013-08-05$42.30$42.30579,000——
2013-08-02$40.80$40.80245,800——
2013-08-01$40.99$40.99262,300——
2013-07-31$40.09$40.09199,800——
2013-07-30$39.79$39.79197,000——
2013-07-29$39.57$39.57133,000——
2013-07-26$39.54$39.54144,500——
2013-07-25$39.04$39.04233,100——
2013-07-24$39.03$39.03255,400——
2013-07-23$39.57$39.57189,900——
2013-07-22$40.22$40.22272,500——
2013-07-19$40.65$40.65338,500——
2013-07-18$40.90$40.90235,400——
2013-07-17$40.61$40.61256,200——
2013-07-16$40.75$40.75239,500——
2013-07-15$41.00$41.00189,000——
2013-07-12$40.77$40.77297,400——
2013-07-11$40.50$40.50292,700——
2013-07-10$40.55$40.55277,100——
2013-07-09$40.73$40.73249,700——
2013-07-08$40.86$40.86406,500——
2013-07-05$40.50$40.50169,400——
2013-07-03$39.89$39.8994,300——
2013-07-02$39.80$39.80353,000——
2013-07-01$39.99$39.99313,300——
2013-06-28$39.29$39.29339,700——
2013-06-27$39.25$39.25163,100——
2013-06-26$38.83$38.83360,100——
2013-06-25$38.17$38.17297,100——
2013-06-24$38.20$38.20305,800——
2013-06-21$38.39$38.39704,000——
2013-06-20$38.39$38.39231,000——
2013-06-19$38.80$38.80411,800——
2013-06-18$38.81$38.81727,600——
2013-06-17$36.99$36.99528,700——
2013-06-14$37.86$37.86183,900——
2013-06-13$38.30$38.30224,300——
2013-06-12$37.54$37.54272,500——
2013-06-11$38.09$38.09420,600——
2013-06-10$37.97$37.97634,700——
2013-06-07$37.68$37.68439,800——
2013-06-06$37.17$37.17362,000——
2013-06-05$36.72$36.72294,200——
2013-06-04$36.86$36.86676,100——
2013-06-03$37.05$37.05465,600——
2013-05-31$36.49$36.49338,000——
2013-05-30$36.98$36.98749,600——
2013-05-29$36.86$36.86303,200——
2013-05-28$36.92$36.92497,900——
2013-05-24$36.68$36.68177,500——
2013-05-23$36.43$36.43435,900——
2013-05-22$36.51$36.51538,800——
2013-05-21$36.89$36.89386,900——
2013-05-20$36.56$36.56423,800——
2013-05-17$36.95$36.95390,300——
2013-05-16$36.97$36.971,234,900——
2013-05-15$38.33$38.33366,500——
2013-05-14$38.22$38.22363,300——
2013-05-13$37.31$37.31163,300——
2013-05-10$37.43$37.43215,500——
2013-05-09$37.17$37.17133,000——
2013-05-08$37.33$37.33326,800——
2013-05-07$37.35$37.35481,100——
2013-05-06$36.91$36.91236,000——
2013-05-03$37.02$37.02548,400——
2013-05-02$36.41$36.41238,600——
2013-05-01$35.39$35.39302,100——
2013-04-30$35.85$35.85266,000——
2013-04-29$35.60$35.60288,500——
2013-04-26$35.76$35.76289,600——
2013-04-25$35.89$35.89732,700——
2013-04-24$36.00$36.00266,300——
2013-04-23$35.55$35.55202,400——
2013-04-22$35.44$35.44208,400——
2013-04-19$35.60$35.60422,100——
2013-04-18$35.47$35.47257,800——
2013-04-17$35.38$35.38274,800——
2013-04-16$35.71$35.71319,600——
2013-04-15$35.07$35.07399,900——
2013-04-12$35.84$35.84445,000——
2013-04-11$35.65$35.65628,800——
2013-04-10$34.34$34.34389,200——
2013-04-09$33.97$33.97365,200——
2013-04-08$34.73$34.73228,500——
2013-04-05$34.57$34.57177,600——
2013-04-04$34.69$34.69231,600——
2013-04-03$33.81$33.81212,100——
2013-04-02$34.20$34.20200,800——
2013-04-01$34.37$34.37498,200——
2013-03-28$34.59$34.59532,000——
2013-03-27$35.00$35.00486,800——
2013-03-26$34.58$34.58286,800——
2013-03-25$34.45$34.45315,800——
2013-03-22$34.27$34.27211,300——
2013-03-21$33.90$33.90190,900——
2013-03-20$33.91$33.91260,400——
2013-03-19$33.99$33.99377,300——
2013-03-18$33.70$33.70304,500——
2013-03-15$33.48$33.48679,700——
2013-03-14$33.96$33.96388,400——
2013-03-13$33.25$33.25327,400——
2013-03-12$33.17$33.17209,500——
2013-03-11$33.25$33.25253,400——
2013-03-08$33.23$33.23278,300——
2013-03-07$33.08$33.08363,900——
2013-03-06$32.61$32.61633,100——
2013-03-05$32.47$32.47424,500——
2013-03-04$31.79$31.79407,000——
2013-03-01$32.05$32.05236,900——
2013-02-28$31.66$31.66461,600——
2013-02-27$31.76$31.76372,600——
2013-02-26$31.28$31.28660,200——
2013-02-25$31.30$31.30646,500——
2013-02-22$31.87$31.87993,200——
2013-02-21$31.50$31.502,436,400——
2013-02-20$29.97$29.97710,300——
2013-02-19$30.46$30.46558,800——
2013-02-15$29.76$29.76876,900——
2013-02-14$29.75$29.75370,800——
2013-02-13$29.95$29.95393,200——
2013-02-12$30.22$30.22282,800——
2013-02-11$29.93$29.93217,600——
2013-02-08$29.83$29.83222,900——
2013-02-07$29.67$29.67183,500——
2013-02-06$29.73$29.73132,900——
2013-02-05$29.51$29.51159,200——
2013-02-04$29.37$29.37264,100——
2013-02-01$29.45$29.45317,100——
2013-01-31$29.03$29.03184,700——
2013-01-30$28.82$28.82218,900——
2013-01-29$29.15$29.15297,700——
2013-01-28$29.38$29.38229,100——
2013-01-25$29.55$29.55339,900——
2013-01-24$29.55$29.55230,500——
2013-01-23$29.03$29.03157,900——
2013-01-22$29.43$29.43387,700——
2013-01-18$29.48$29.48548,300——
2013-01-17$29.06$29.06242,200——
2013-01-16$28.66$28.66245,100——
2013-01-15$28.75$28.75297,400——
2013-01-14$28.61$28.61178,300——
2013-01-11$28.79$28.79261,100——
2013-01-10$28.74$28.74173,000——
2013-01-09$28.79$28.79184,500——
2013-01-08$28.73$28.73236,700——
2013-01-07$29.00$29.00252,300——
2013-01-04$29.22$29.22257,000——
2013-01-03$29.19$29.19259,600——
2013-01-02$29.08$29.08361,800——