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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.80$103.27378,700——
2020-12-30$91.79$102.14368,500——
2020-12-29$91.86$102.22356,300——
2020-12-28$93.95$104.55559,400——
2020-12-24$95.18$105.92265,700——
2020-12-23$93.69$104.26284,400——
2020-12-22$93.56$104.11467,600——
2020-12-21$90.48$100.69338,700——
2020-12-18$91.85$102.21655,200——
2020-12-17$90.64$100.86410,000——
2020-12-16$89.06$99.11388,300——
2020-12-15$90.23$100.41302,600——
2020-12-14$89.83$99.96264,300——
2020-12-11$89.39$99.47265,400——
2020-12-10$89.87$100.01262,800——
2020-12-09$90.27$100.45255,200——
2020-12-08$89.46$99.55354,100——
2020-12-07$90.04$100.20293,100——
2020-12-04$92.69$103.14269,700——
2020-12-03$92.73$103.19319,900——
2020-12-02$93.00$103.49226,800——
2020-12-01$93.88$104.47393,500——
2020-11-30$91.99$101.92358,400——
2020-11-27$91.72$101.62110,600——
2020-11-25$91.14$100.98324,000——
2020-11-24$92.31$102.28303,800——
2020-11-23$90.65$100.44425,200——
2020-11-20$91.24$101.09632,800——
2020-11-19$90.73$100.521,659,400——
2020-11-18$86.58$95.93705,800——
2020-11-17$87.06$96.46391,800——
2020-11-16$87.58$97.03534,000——
2020-11-13$83.71$92.75610,300——
2020-11-12$82.68$91.61356,200——
2020-11-11$84.96$94.13412,100——
2020-11-10$83.87$92.92765,500——
2020-11-09$81.67$90.49777,200——
2020-11-06$84.33$93.43612,000——
2020-11-05$80.64$89.35441,400——
2020-11-04$82.56$91.47278,700——
2020-11-03$82.18$91.05362,700——
2020-11-02$80.68$89.39307,800——
2020-10-30$80.06$88.70461,300——
2020-10-29$81.38$90.17351,700——
2020-10-28$81.84$90.67335,100——
2020-10-27$84.73$93.88357,100——
2020-10-26$86.04$95.33403,900——
2020-10-23$87.71$97.18365,400——
2020-10-22$87.85$97.33329,500——
2020-10-21$86.08$95.37275,900——
2020-10-20$86.55$95.89417,200——
2020-10-19$85.78$95.04384,400——
2020-10-16$87.41$96.85493,300——
2020-10-15$85.85$95.12349,200——
2020-10-14$84.71$93.85320,800——
2020-10-13$84.64$93.78314,100——
2020-10-12$84.88$94.04417,600——
2020-10-09$84.29$93.39296,200——
2020-10-08$83.15$92.13291,700——
2020-10-07$82.37$91.26402,000——
2020-10-06$81.43$90.22491,200——
2020-10-05$84.46$93.58490,600——
2020-10-02$83.52$92.54924,300——
2020-10-01$80.74$89.46520,300——
2020-09-30$79.31$87.87517,000——
2020-09-29$78.50$86.97627,300——
2020-09-28$80.78$89.50491,100——
2020-09-25$80.24$88.90437,300——
2020-09-24$80.34$89.01379,200——
2020-09-23$80.86$89.59361,200——
2020-09-22$83.22$92.20643,700——
2020-09-21$82.29$91.17601,800——
2020-09-18$80.61$89.31802,700——
2020-09-17$82.41$91.31510,700——
2020-09-16$81.57$90.38667,900——
2020-09-15$84.47$93.59447,400——
2020-09-14$84.99$94.16382,300——
2020-09-11$82.47$91.37746,000——
2020-09-10$85.06$94.24648,400——
2020-09-09$84.03$93.10387,400——
2020-09-08$81.16$89.92506,100——
2020-09-04$83.32$92.31358,400——
2020-09-03$83.69$92.72506,000——
2020-09-02$86.35$95.67554,700——
2020-09-01$85.48$94.71602,300——
2020-08-31$82.39$91.28519,600——
2020-08-28$84.80$93.95341,200——
2020-08-27$84.51$93.63490,000——
2020-08-26$83.91$92.97427,100——
2020-08-25$83.77$92.81436,800——
2020-08-24$83.36$92.36385,500——
2020-08-21$83.15$92.13510,600——
2020-08-20$80.74$89.46393,600——
2020-08-19$80.70$89.41372,000——
2020-08-18$81.31$90.09407,100——
2020-08-17$80.99$89.73473,700——
2020-08-14$80.63$88.89574,100——
2020-08-13$79.47$87.61371,900——
2020-08-12$78.70$86.76687,700——
2020-08-11$79.33$87.46841,400——
2020-08-10$79.04$87.14935,500——
2020-08-07$82.04$90.45726,700——
2020-08-06$82.51$90.961,255,100——
2020-08-05$83.02$91.53934,900——
2020-08-04$84.98$93.69502,400——
2020-08-03$82.09$90.50422,100——
2020-07-31$82.11$90.52414,700——
2020-07-30$82.56$91.02366,600——
2020-07-29$83.57$92.13588,700——
2020-07-28$79.95$88.14547,600——
2020-07-27$82.21$90.63661,500——
2020-07-24$79.29$87.41462,900——
2020-07-23$77.51$85.45314,400——
2020-07-22$77.85$85.83526,300——
2020-07-21$76.08$83.87373,900——
2020-07-20$77.37$85.30230,900——
2020-07-17$77.44$85.37310,500——
2020-07-16$76.76$84.62241,800——
2020-07-15$77.65$85.61588,900——
2020-07-14$73.00$80.48316,800——
2020-07-13$71.99$79.37382,700——
2020-07-10$73.71$81.26314,200——
2020-07-09$74.37$81.99418,300——
2020-07-08$74.27$81.88325,000——
2020-07-07$74.53$82.17367,500——
2020-07-06$75.79$83.56434,000——
2020-07-02$73.63$81.17433,600——
2020-07-01$74.90$82.57423,500——
2020-06-30$74.09$81.68402,100——
2020-06-29$73.56$81.10701,800——
2020-06-26$69.84$77.00813,800——
2020-06-25$69.85$77.01514,900——
2020-06-24$71.36$78.67464,300——
2020-06-23$72.91$80.38360,400——
2020-06-22$71.60$78.94321,400——
2020-06-19$70.53$77.76717,000——
2020-06-18$72.29$79.70438,500——
2020-06-17$71.44$78.76586,700——
2020-06-16$73.20$80.70657,700——
2020-06-15$73.00$80.48621,600——
2020-06-12$70.96$78.23660,800——
2020-06-11$70.08$77.261,005,000——
2020-06-10$71.03$78.31529,000——
2020-06-09$71.50$78.83549,600——
2020-06-08$72.57$80.01471,700——
2020-06-05$72.90$80.371,025,300——
2020-06-04$68.46$75.47581,900——
2020-06-03$69.68$76.82600,900——
2020-06-02$67.70$74.64587,500——
2020-06-01$67.64$74.57744,800——
2020-05-29$67.02$73.89553,200——
2020-05-28$67.69$74.63621,500——
2020-05-27$68.75$75.791,064,300——
2020-05-26$65.31$72.00632,100——
2020-05-22$66.49$73.30364,800——
2020-05-21$66.84$73.69735,600——
2020-05-20$65.38$72.08662,800——
2020-05-19$63.70$70.23999,400——
2020-05-18$63.79$70.331,159,300——
2020-05-15$66.35$73.151,272,200——
2020-05-14$65.47$72.182,504,300——
2020-05-13$63.71$70.241,495,200——
2020-05-12$65.83$72.57984,400——
2020-05-11$68.23$75.221,198,700——
2020-05-08$65.67$72.40737,300——
2020-05-07$64.97$71.63778,600——
2020-05-06$64.01$70.571,313,800——
2020-05-05$59.47$65.56989,400——
2020-05-04$60.35$66.53658,000——
2020-05-01$59.62$65.73559,400——
2020-04-30$60.30$66.48951,300——
2020-04-29$62.96$69.41803,900——
2020-04-28$60.74$66.961,060,500——
2020-04-27$59.10$65.16745,600——
2020-04-24$55.90$61.63789,300——
2020-04-23$54.00$59.53953,800——
2020-04-22$55.85$61.57759,500——
2020-04-21$53.29$58.75732,000——
2020-04-20$54.12$59.66983,500——
2020-04-17$56.40$62.181,979,500——
2020-04-16$52.68$58.083,060,000——
2020-04-15$43.34$47.78944,400——
2020-04-14$44.33$48.87778,100——
2020-04-13$43.29$47.73732,300——
2020-04-09$45.03$49.641,055,600——
2020-04-08$43.87$48.361,242,200——
2020-04-07$40.13$44.241,341,100——
2020-04-06$37.28$41.101,220,400——
2020-04-03$31.84$35.10923,000——
2020-04-02$31.82$35.081,033,000——
2020-04-01$31.88$35.151,509,200——
2020-03-31$35.05$38.641,649,700——
2020-03-30$31.07$34.251,526,100——
2020-03-27$29.52$32.541,784,500——
2020-03-26$35.31$38.931,662,900——
2020-03-25$37.49$41.332,897,100——
2020-03-24$32.34$35.652,111,500——
2020-03-23$26.10$28.772,039,800——
2020-03-20$23.57$25.982,266,700——
2020-03-19$23.61$26.032,460,300——
2020-03-18$18.59$20.491,810,100——
2020-03-17$23.25$25.632,626,200——
2020-03-16$29.51$32.531,046,600——
2020-03-13$43.56$48.02729,800——
2020-03-12$39.65$43.711,041,000——
2020-03-11$47.11$51.941,070,900——
2020-03-10$56.56$62.35873,100——
2020-03-09$52.63$58.02932,200——
2020-03-06$62.14$68.51620,800——
2020-03-05$63.76$70.29945,000——
2020-03-04$70.52$77.75538,400——
2020-03-03$70.59$77.82657,600——
2020-03-02$71.63$78.971,182,700——
2020-02-28$68.86$75.471,286,500——
2020-02-27$73.88$80.98883,100——
2020-02-26$78.88$86.46660,600——
2020-02-25$82.16$90.05648,600——
2020-02-24$86.76$95.09584,200——
2020-02-21$89.34$97.92661,100——
2020-02-20$87.62$96.041,142,500——
2020-02-19$88.76$97.29780,400——
2020-02-18$88.11$96.57618,700——
2020-02-14$88.31$96.79396,900——
2020-02-13$88.84$97.37486,200——
2020-02-12$87.14$95.51330,300——
2020-02-11$86.96$95.31644,500——
2020-02-10$86.32$94.61323,100——
2020-02-07$84.67$92.80271,700——
2020-02-06$84.27$92.36274,000——
2020-02-05$84.28$92.38360,700——
2020-02-04$82.74$90.69243,500——
2020-02-03$81.82$89.68322,200——
2020-01-31$81.75$89.60480,700——
2020-01-30$82.66$90.60308,000——
2020-01-29$82.90$90.86244,400——
2020-01-28$82.79$90.74289,400——
2020-01-27$81.97$89.84256,000——
2020-01-24$82.49$90.41283,300——
2020-01-23$83.61$91.64261,800——
2020-01-22$83.23$91.22450,200——
2020-01-21$81.69$89.54395,700——
2020-01-17$80.90$88.67410,300——
2020-01-16$80.43$88.16417,400——
2020-01-15$80.95$88.73583,400——
2020-01-14$79.88$87.55717,000——
2020-01-13$78.45$85.99352,800——
2020-01-10$78.27$85.79478,100——
2020-01-09$78.69$86.25459,300——
2020-01-08$79.75$87.41310,800——
2020-01-07$79.17$86.77327,600——
2020-01-06$79.45$87.08455,100——
2020-01-03$79.33$86.95385,500——
2020-01-02$79.43$87.06391,500——