NYSE:KAI | Historical Stock Price | KADANT 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
1992-11-03 to 2026-09-04
Data captured

Stock Price Chart

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

$8.61$19.12$42.46$94.30$209.45$465.201992-11-032026-08-27

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$35.28$35.283,240——
1994-12-29$35.00$35.004,275——
1994-12-28$34.44$34.448,190——
1994-12-27$33.89$33.8916,335——
1994-12-23$32.22$32.22360——
1994-12-22$31.94$31.941,260——
1994-12-21$32.22$32.223,375——
1994-12-20$33.06$33.06360——
1994-12-19$33.33$33.33720——
1994-12-16$33.61$33.611,260——
1994-12-15$33.89$33.89450——
1994-12-14$33.89$33.89225——
1994-12-13$33.61$33.6145——
1994-12-12$33.89$33.89495——
1994-12-09$33.89$33.891,305——
1994-12-08$33.33$33.330——
1994-12-07$33.33$33.332,745——
1994-12-06$33.61$33.61720——
1994-12-05$33.33$33.332,475——
1994-12-02$33.33$33.335,985——
1994-12-01$34.44$34.441,260——
1994-11-30$34.72$34.723,330——
1994-11-29$34.72$34.72630——
1994-11-28$34.44$34.44180——
1994-11-25$34.72$34.720——
1994-11-23$34.44$34.440——
1994-11-22$34.44$34.44225——
1994-11-21$34.72$34.722,295——
1994-11-18$35.00$35.000——
1994-11-17$35.00$35.0090——
1994-11-16$34.72$34.722,565——
1994-11-15$34.72$34.724,320——
1994-11-14$35.00$35.00405——
1994-11-11$35.00$35.002,115——
1994-11-10$35.00$35.00135——
1994-11-09$35.00$35.00270——
1994-11-08$35.00$35.00180——
1994-11-07$34.72$34.722,925——
1994-11-04$35.00$35.00630——
1994-11-03$35.28$35.28405——
1994-11-02$35.28$35.2871,145——
1994-11-01$35.00$35.003,465——
1994-10-31$34.17$34.17540——
1994-10-28$34.44$34.446,660——
1994-10-27$34.17$34.170——
1994-10-26$34.17$34.1745——
1994-10-25$34.17$34.17450——
1994-10-24$34.72$34.721,170——
1994-10-21$34.44$34.444,860——
1994-10-20$34.72$34.7211,970——
1994-10-19$33.06$33.0633,480——
1994-10-18$32.50$32.50360——
1994-10-17$32.22$32.220——
1994-10-14$32.22$32.22270——
1994-10-13$32.22$32.221,260——
1994-10-12$32.50$32.502,655——
1994-10-11$32.22$32.223,870——
1994-10-10$32.50$32.50135——
1994-10-07$32.22$32.221,035——
1994-10-06$32.22$32.22135——
1994-10-05$32.22$32.220——
1994-10-04$32.22$32.22360——
1994-10-03$32.50$32.500——
1994-09-30$32.50$32.5014,580——
1994-09-29$32.50$32.500——
1994-09-28$32.22$32.22135——
1994-09-27$32.50$32.50450——
1994-09-26$32.22$32.222,340——
1994-09-23$32.50$32.50765——
1994-09-22$32.78$32.780——
1994-09-21$32.78$32.78360——
1994-09-20$32.78$32.787,155——
1994-09-19$33.61$33.6131,590——
1994-09-16$31.94$31.941,260——
1994-09-15$31.67$31.6757,105——
1994-09-14$31.67$31.6745——
1994-09-13$31.94$31.942,250——
1994-09-12$31.67$31.6730,465——
1994-09-09$31.39$31.392,070——
1994-09-08$31.94$31.940——
1994-09-07$31.94$31.946,570——
1994-09-06$32.22$32.220——
1994-09-02$32.50$32.506,750——
1994-09-01$31.94$31.94135——
1994-08-31$32.22$32.2245——
1994-08-30$31.94$31.94855——
1994-08-29$32.50$32.500——
1994-08-26$32.22$32.221,260——
1994-08-25$32.50$32.505,940——
1994-08-24$31.67$31.671,935——
1994-08-23$31.67$31.67540——
1994-08-22$31.39$31.39675——
1994-08-19$31.67$31.675,175——
1994-08-18$31.11$31.112,475——
1994-08-17$31.11$31.11540——
1994-08-16$31.39$31.39270——
1994-08-15$31.39$31.39450——
1994-08-12$31.94$31.943,060——
1994-08-11$31.67$31.671,170——
1994-08-10$31.67$31.671,035——
1994-08-09$31.94$31.942,565——
1994-08-08$31.94$31.943,465——
1994-08-05$31.39$31.392,340——
1994-08-04$30.83$30.832,475——
1994-08-03$31.11$31.110——
1994-08-02$31.11$31.112,160——
1994-08-01$31.11$31.1145——
1994-07-29$31.11$31.110——
1994-07-28$31.11$31.111,170——
1994-07-27$31.11$31.11270——
1994-07-26$31.11$31.11270——
1994-07-25$31.39$31.390——
1994-07-22$31.39$31.39360——
1994-07-21$31.11$31.11360——
1994-07-20$31.11$31.110——
1994-07-19$31.11$31.111,755——
1994-07-18$30.83$30.83135——
1994-07-15$31.11$31.1145——
1994-07-14$31.11$31.110——
1994-07-13$31.11$31.11945——
1994-07-12$30.83$30.83135——
1994-07-11$30.83$30.830——
1994-07-08$30.83$30.833,555——
1994-07-07$30.83$30.831,845——
1994-07-06$30.56$30.56855——
1994-07-05$31.11$31.11675——
1994-07-01$31.11$31.111,755——
1994-06-30$31.94$31.945,040——
1994-06-29$31.11$31.1145——
1994-06-28$31.11$31.111,035——
1994-06-27$31.67$31.671,035——
1994-06-24$31.94$31.9490,945——
1994-06-23$32.50$32.501,260——
1994-06-22$32.50$32.502,250——
1994-06-21$32.22$32.224,365——
1994-06-20$31.94$31.942,160——
1994-06-17$32.50$32.50360——
1994-06-16$32.50$32.503,060——
1994-06-15$32.22$32.221,035——
1994-06-14$32.50$32.5045——
1994-06-13$32.50$32.50675——
1994-06-10$32.50$32.5045——
1994-06-09$32.78$32.78450——
1994-06-08$33.06$33.06765——
1994-06-07$32.78$32.78855——
1994-06-06$33.06$33.0620,385——
1994-06-03$32.78$32.78270——
1994-06-02$32.50$32.5045——
1994-06-01$32.50$32.5010,260——
1994-05-31$32.78$32.781,440——
1994-05-27$32.50$32.501,440——
1994-05-26$31.94$31.941,260——
1994-05-25$31.67$31.67540——
1994-05-24$31.94$31.94945——
1994-05-23$31.39$31.390——
1994-05-20$31.39$31.391,575——
1994-05-19$31.67$31.672,475——
1994-05-18$31.67$31.67540——
1994-05-17$31.94$31.94675——
1994-05-16$31.67$31.67135——
1994-05-13$31.94$31.94450——
1994-05-12$31.67$31.67135——
1994-05-11$31.67$31.6736,405——
1994-05-10$32.22$32.221,845——
1994-05-09$32.50$32.50135——
1994-05-06$32.50$32.50945——
1994-05-05$32.78$32.781,170——
1994-05-04$33.33$33.331,035——
1994-05-03$33.33$33.33855——
1994-05-02$33.33$33.331,755——
1994-04-29$33.33$33.33540——
1994-04-28$33.33$33.33945——
1994-04-26$32.50$32.5045——
1994-04-25$32.50$32.50675——
1994-04-22$32.78$32.7845——
1994-04-21$32.78$32.781,170——
1994-04-20$33.33$33.3312,870——
1994-04-19$33.06$33.062,250——
1994-04-18$33.61$33.611,170——
1994-04-15$33.89$33.89360——
1994-04-14$33.89$33.89540——
1994-04-13$34.17$34.173,780——
1994-04-12$34.17$34.1730,375——
1994-04-11$33.89$33.8918,765——
1994-04-08$32.22$32.220——
1994-04-07$32.22$32.220——
1994-04-06$32.22$32.22945——
1994-04-05$32.22$32.223,960——
1994-04-04$31.94$31.941,845——
1994-03-31$32.22$32.229,360——
1994-03-30$31.39$31.39765——
1994-03-29$31.67$31.671,170——
1994-03-28$31.94$31.94135——
1994-03-25$32.50$32.501,845——
1994-03-24$31.94$31.9445——
1994-03-23$32.50$32.502,250——
1994-03-22$32.22$32.220——
1994-03-21$32.22$32.22855——
1994-03-18$32.50$32.501,440——
1994-03-17$32.22$32.221,575——
1994-03-16$32.22$32.22135——
1994-03-15$31.94$31.9454,720——
1994-03-14$32.22$32.22135——
1994-03-11$32.22$32.223,555——
1994-03-10$31.67$31.67855——
1994-03-09$31.94$31.942,070——
1994-03-08$32.50$32.50135——
1994-03-07$32.78$32.7845——
1994-03-04$32.78$32.781,575——
1994-03-03$32.50$32.501,575——
1994-03-02$33.06$33.06945——
1994-03-01$33.33$33.33675——
1994-02-28$33.89$33.89135——
1994-02-25$33.61$33.61675——
1994-02-24$33.89$33.89855——
1994-02-23$34.17$34.171,845——
1994-02-22$33.61$33.612,475——
1994-02-18$33.89$33.896,570——
1994-02-17$34.44$34.44135——
1994-02-16$33.89$33.895,355——
1994-02-15$33.89$33.891,845——
1994-02-14$34.44$34.443,060——
1994-02-11$34.72$34.721,440——
1994-02-10$34.17$34.174,275——
1994-02-09$34.17$34.17135——
1994-02-08$34.17$34.17135——
1994-02-07$34.17$34.172,565——
1994-02-04$34.72$34.727,650——
1994-02-03$34.44$34.444,455——
1994-02-02$34.72$34.722,340——
1994-02-01$35.28$35.282,970——
1994-01-31$35.83$35.835,940——
1994-01-28$35.28$35.283,150——
1994-01-27$35.00$35.000——
1994-01-26$35.00$35.004,365——
1994-01-25$34.72$34.722,475——
1994-01-24$35.00$35.005,670——
1994-01-21$35.28$35.28675——
1994-01-20$35.00$35.00540——
1994-01-19$35.28$35.2845——
1994-01-18$35.28$35.281,440——
1994-01-17$35.00$35.000——
1994-01-14$35.00$35.0045——
1994-01-13$35.00$35.00945——
1994-01-12$34.72$34.724,050——
1994-01-11$35.28$35.284,950——
1994-01-10$35.00$35.002,160——
1994-01-07$35.00$35.00270——
1994-01-06$35.00$35.00945——
1994-01-05$35.28$35.287,155——
1994-01-04$34.72$34.721,575——
1994-01-03$35.00$35.00450——