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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.03$85.52559,600——
2019-12-30$77.44$84.88373,100——
2019-12-27$76.99$84.39313,700——
2019-12-26$77.54$84.99311,300——
2019-12-24$77.48$84.92152,000——
2019-12-23$77.91$85.39326,500——
2019-12-20$77.58$85.03592,700——
2019-12-19$77.19$84.60601,600——
2019-12-18$77.14$84.55451,100——
2019-12-17$75.98$83.28656,200——
2019-12-16$75.23$82.46684,400——
2019-12-13$77.04$84.44481,000——
2019-12-12$77.72$85.19795,200——
2019-12-11$77.62$85.08487,600——
2019-12-10$77.79$85.26356,400——
2019-12-09$77.90$85.38530,600——
2019-12-06$79.60$87.25382,300——
2019-12-05$78.74$86.30545,200——
2019-12-04$77.64$85.10718,200——
2019-12-03$79.58$86.79740,800——
2019-12-02$80.07$87.32561,600——
2019-11-29$79.29$86.47570,000——
2019-11-27$78.74$85.87414,200——
2019-11-26$77.59$84.62602,800——
2019-11-25$78.05$85.12717,600——
2019-11-22$77.81$84.861,056,800——
2019-11-21$80.61$87.912,550,800——
2019-11-20$84.81$92.491,233,100——
2019-11-19$84.92$92.61542,900——
2019-11-18$85.34$93.07579,800——
2019-11-15$86.17$93.97586,300——
2019-11-14$85.59$93.34457,900——
2019-11-13$84.64$92.30471,800——
2019-11-12$83.38$90.93506,300——
2019-11-11$84.87$92.55525,100——
2019-11-08$84.52$92.17414,400——
2019-11-07$85.11$92.82425,000——
2019-11-06$84.24$91.87341,300——
2019-11-05$84.54$92.19289,400——
2019-11-04$82.68$90.17406,400——
2019-11-01$82.32$89.77535,000——
2019-10-31$84.02$91.63269,200——
2019-10-30$84.43$92.07296,500——
2019-10-29$83.57$91.14271,700——
2019-10-28$83.50$91.06299,100——
2019-10-25$84.34$91.98300,900——
2019-10-24$83.51$91.07292,400——
2019-10-23$83.97$91.57454,100——
2019-10-22$83.52$91.08391,900——
2019-10-21$84.83$92.51415,600——
2019-10-18$85.88$93.66509,700——
2019-10-17$86.34$94.16272,900——
2019-10-16$86.60$94.44540,400——
2019-10-15$87.61$95.54575,200——
2019-10-14$88.88$96.93329,000——
2019-10-11$91.25$99.51418,800——
2019-10-10$90.56$98.76366,600——
2019-10-09$90.83$99.05210,700——
2019-10-08$89.99$98.14365,500——
2019-10-07$90.36$98.54328,500——
2019-10-04$91.77$100.08359,800——
2019-10-03$92.40$100.77267,000——
2019-10-02$91.68$99.98517,400——
2019-10-01$91.65$99.95509,900——
2019-09-30$91.12$99.37480,300——
2019-09-27$90.45$98.64282,700——
2019-09-26$90.22$98.39319,800——
2019-09-25$90.13$98.29234,200——
2019-09-24$90.28$98.45326,900——
2019-09-23$90.02$98.17390,200——
2019-09-20$89.57$97.68551,700——
2019-09-19$89.41$97.51303,600——
2019-09-18$89.79$97.92384,100——
2019-09-17$89.63$97.75308,800——
2019-09-16$89.38$97.47301,000——
2019-09-13$87.98$95.95364,000——
2019-09-12$86.82$94.68562,600——
2019-09-11$89.13$97.20557,800——
2019-09-10$90.03$98.18482,600——
2019-09-09$88.91$96.96451,000——
2019-09-06$88.13$96.11496,300——
2019-09-05$86.82$94.68502,600——
2019-09-04$85.72$93.48450,700——
2019-09-03$84.28$91.91541,800——
2019-08-30$85.32$93.05457,100——
2019-08-29$84.85$92.53405,800——
2019-08-28$85.71$93.47530,600——
2019-08-27$84.73$92.40421,600——
2019-08-26$85.81$93.58428,000——
2019-08-23$86.08$93.87384,200——
2019-08-22$86.34$94.16598,900——
2019-08-21$86.37$94.19610,200——
2019-08-20$87.69$95.63562,500——
2019-08-19$86.57$94.41541,700——
2019-08-16$87.55$95.48515,000——
2019-08-15$88.65$96.24530,400——
2019-08-14$89.34$96.99595,800——
2019-08-13$89.06$96.69593,800——
2019-08-12$87.56$95.06632,700——
2019-08-09$87.62$95.12968,700——
2019-08-08$86.97$94.422,887,600——
2019-08-07$74.43$80.80809,400——
2019-08-06$72.45$78.65514,500——
2019-08-05$73.06$79.32722,300——
2019-08-02$72.92$79.16371,300——
2019-08-01$72.70$78.92692,200——
2019-07-31$71.83$77.98598,300——
2019-07-30$72.44$78.64506,700——
2019-07-29$74.23$80.59451,400——
2019-07-26$75.76$82.25406,500——
2019-07-25$74.90$81.31409,500——
2019-07-24$74.75$81.15463,200——
2019-07-23$73.39$79.67910,000——
2019-07-22$75.28$81.73704,500——
2019-07-19$77.00$83.59353,300——
2019-07-18$77.52$84.16268,000——
2019-07-17$77.76$84.42420,400——
2019-07-16$76.63$83.19402,200——
2019-07-15$78.14$84.83232,700——
2019-07-12$78.46$85.18278,600——
2019-07-11$78.19$84.88484,100——
2019-07-10$79.64$86.46434,100——
2019-07-09$81.14$88.09518,000——
2019-07-08$81.29$88.25437,900——
2019-07-05$81.33$88.29271,300——
2019-07-03$81.82$88.83157,600——
2019-07-02$81.40$88.37417,900——
2019-07-01$79.87$86.71654,700——
2019-06-28$81.39$88.36651,300——
2019-06-27$81.26$88.22528,200——
2019-06-26$79.58$86.39417,900——
2019-06-25$80.34$87.22557,500——
2019-06-24$82.85$89.94418,100——
2019-06-21$85.08$92.36358,800——
2019-06-20$85.36$92.67283,100——
2019-06-19$85.62$92.95305,800——
2019-06-18$86.36$93.75338,100——
2019-06-17$86.53$93.94410,200——
2019-06-14$85.52$92.84304,500——
2019-06-13$85.65$92.98275,000——
2019-06-12$85.76$93.10255,600——
2019-06-11$84.76$92.02303,500——
2019-06-10$85.33$92.64421,100——
2019-06-07$86.51$93.92520,800——
2019-06-06$86.70$94.12609,500——
2019-06-05$86.44$93.84659,000——
2019-06-04$84.51$91.75552,600——
2019-06-03$81.99$89.01567,500——
2019-05-31$83.20$90.32743,200——
2019-05-30$82.30$89.35718,600——
2019-05-29$78.98$85.74654,200——
2019-05-28$80.02$86.87479,900——
2019-05-24$80.38$86.83564,700——
2019-05-23$80.86$87.35473,000——
2019-05-22$81.95$88.52626,500——
2019-05-21$82.18$88.771,035,300——
2019-05-20$82.00$88.581,290,200——
2019-05-17$82.17$88.761,796,000——
2019-05-16$78.84$85.163,595,900——
2019-05-15$77.84$84.081,374,400——
2019-05-14$77.40$83.61700,800——
2019-05-13$77.66$83.89736,100——
2019-05-10$77.89$84.14665,300——
2019-05-09$77.11$83.30617,700——
2019-05-08$76.85$83.01440,100——
2019-05-07$76.87$83.04652,800——
2019-05-06$78.28$84.56394,200——
2019-05-03$77.94$84.19322,500——
2019-05-02$76.96$83.13357,400——
2019-05-01$76.94$83.11254,900——
2019-04-30$77.10$83.28440,100——
2019-04-29$77.80$84.04373,500——
2019-04-26$77.32$83.52560,800——
2019-04-25$77.75$83.99284,000——
2019-04-24$77.69$83.92313,100——
2019-04-23$77.49$83.71331,500——
2019-04-22$77.49$83.71309,900——
2019-04-18$78.00$84.26400,200——
2019-04-17$77.73$83.97445,300——
2019-04-16$77.79$84.03596,500——
2019-04-15$78.08$84.34610,100——
2019-04-12$78.71$85.02613,900——
2019-04-11$79.01$85.35721,300——
2019-04-10$79.71$86.10278,200——
2019-04-09$80.60$87.07354,300——
2019-04-08$80.31$86.75505,500——
2019-04-05$82.18$88.77353,800——
2019-04-04$81.34$87.87359,800——
2019-04-03$80.84$87.32468,100——
2019-04-02$80.92$87.41353,400——
2019-04-01$80.79$87.27383,200——
2019-03-29$81.06$87.56398,900——
2019-03-28$80.82$87.30316,400——
2019-03-27$80.47$86.93626,900——
2019-03-26$78.83$85.15368,800——
2019-03-25$77.49$83.71444,900——
2019-03-22$77.19$83.38400,100——
2019-03-21$77.01$83.19380,500——
2019-03-20$76.81$82.97272,000——
2019-03-19$77.88$84.13465,900——
2019-03-18$78.60$84.91450,700——
2019-03-15$77.61$83.841,008,600——
2019-03-14$77.19$83.38357,500——
2019-03-13$77.96$84.21611,300——
2019-03-12$76.17$82.28431,300——
2019-03-11$77.17$83.36496,400——
2019-03-08$76.87$83.04423,900——
2019-03-07$77.09$83.27392,600——
2019-03-06$77.94$84.19635,300——
2019-03-05$78.93$85.26466,500——
2019-03-04$79.10$85.45586,500——
2019-03-01$79.18$85.53388,200——
2019-02-28$80.54$86.57441,800——
2019-02-27$79.68$85.64723,600——
2019-02-26$79.49$85.44775,600——
2019-02-25$79.71$85.68644,300——
2019-02-22$81.23$87.311,044,300——
2019-02-21$79.22$85.152,037,100——
2019-02-20$78.82$84.721,241,100——
2019-02-19$80.93$86.99495,000——
2019-02-15$80.27$86.28598,000——
2019-02-14$79.61$85.572,099,300——
2019-02-13$84.05$90.34272,100——
2019-02-12$83.23$89.46351,700——
2019-02-11$84.84$91.19436,900——
2019-02-08$82.94$89.15219,100——
2019-02-07$82.84$89.04269,000——
2019-02-06$82.43$88.60228,000——
2019-02-05$81.98$88.12251,900——
2019-02-04$80.61$86.64287,700——
2019-02-01$79.95$85.93352,400——
2019-01-31$80.95$87.01332,800——
2019-01-30$81.40$87.49436,000——
2019-01-29$81.07$87.14421,500——
2019-01-28$83.32$89.56305,700——
2019-01-25$82.74$88.93286,700——
2019-01-24$82.54$88.72324,200——
2019-01-23$80.62$86.65605,000——
2019-01-22$80.30$86.31474,700——
2019-01-18$81.14$87.21592,500——
2019-01-17$79.32$85.26561,200——
2019-01-16$78.56$84.44495,900——
2019-01-15$78.62$84.511,183,500——
2019-01-14$81.05$87.12312,400——
2019-01-11$81.35$87.44767,100——
2019-01-10$80.88$86.93830,200——
2019-01-09$81.20$87.28307,700——
2019-01-08$80.90$86.96530,600——
2019-01-07$81.44$87.54641,900——
2019-01-04$80.57$86.60609,000——
2019-01-03$78.63$84.52446,000——
2019-01-02$78.00$83.84456,100——