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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.50$20.5024,300——
2004-12-30$20.75$20.7522,400——
2004-12-29$20.43$20.4315,800——
2004-12-28$20.04$20.0413,700——
2004-12-27$19.85$19.8513,400——
2004-12-23$19.35$19.3542,700——
2004-12-22$19.35$19.3520,500——
2004-12-21$19.46$19.4617,800——
2004-12-20$19.45$19.4514,900——
2004-12-17$19.65$19.6524,300——
2004-12-16$19.40$19.4052,400——
2004-12-15$20.10$20.1017,100——
2004-12-14$20.09$20.0916,100——
2004-12-13$20.10$20.1020,100——
2004-12-10$19.95$19.9512,200——
2004-12-09$19.89$19.8941,200——
2004-12-08$19.67$19.6724,000——
2004-12-07$19.33$19.3347,400——
2004-12-06$20.55$20.5532,400——
2004-12-03$20.70$20.7028,800——
2004-12-02$20.81$20.8114,600——
2004-12-01$20.75$20.7536,000——
2004-11-30$20.25$20.2516,200——
2004-11-29$20.06$20.0626,200——
2004-11-26$19.79$19.792,200——
2004-11-24$19.82$19.8218,700——
2004-11-23$19.59$19.5912,800——
2004-11-22$19.24$19.2438,000——
2004-11-19$19.05$19.0512,600——
2004-11-18$19.09$19.098,200——
2004-11-17$19.20$19.2053,900——
2004-11-16$19.25$19.2519,800——
2004-11-15$19.48$19.4823,600——
2004-11-12$19.69$19.6917,800——
2004-11-11$19.72$19.7214,300——
2004-11-10$19.54$19.5422,700——
2004-11-09$19.27$19.2711,800——
2004-11-08$19.30$19.308,300——
2004-11-05$19.11$19.1117,700——
2004-11-04$18.96$18.9636,600——
2004-11-03$18.99$18.9926,100——
2004-11-02$18.49$18.4923,700——
2004-11-01$18.34$18.3419,600——
2004-10-29$18.05$18.0534,900——
2004-10-28$18.35$18.3551,000——
2004-10-27$19.74$19.7416,800——
2004-10-26$19.04$19.0415,500——
2004-10-25$18.54$18.5412,700——
2004-10-22$18.10$18.1014,100——
2004-10-21$18.63$18.637,700——
2004-10-20$18.23$18.2310,400——
2004-10-19$18.33$18.337,100——
2004-10-18$19.10$19.107,000——
2004-10-15$18.85$18.858,700——
2004-10-14$18.40$18.4012,900——
2004-10-13$18.62$18.6220,400——
2004-10-12$18.90$18.9011,000——
2004-10-11$18.66$18.6610,100——
2004-10-08$18.64$18.6429,500——
2004-10-07$18.65$18.6510,400——
2004-10-06$19.52$19.5216,700——
2004-10-05$19.36$19.3611,700——
2004-10-04$19.39$19.3934,400——
2004-10-01$19.24$19.2426,100——
2004-09-30$18.36$18.3621,600——
2004-09-29$18.21$18.2120,700——
2004-09-28$17.88$17.8852,900——
2004-09-27$17.96$17.9691,100——
2004-09-24$18.50$18.5011,200——
2004-09-23$18.50$18.5010,000——
2004-09-22$18.45$18.4551,400——
2004-09-21$18.99$18.9920,300——
2004-09-20$19.12$19.1220,500——
2004-09-17$19.15$19.1543,100——
2004-09-16$19.34$19.3425,400——
2004-09-15$19.22$19.2224,800——
2004-09-14$19.36$19.3611,900——
2004-09-13$19.49$19.499,100——
2004-09-10$19.44$19.4435,100——
2004-09-09$19.47$19.4739,000——
2004-09-08$19.10$19.1021,400——
2004-09-07$19.32$19.3235,800——
2004-09-03$19.13$19.1322,700——
2004-09-02$19.24$19.2429,300——
2004-09-01$18.94$18.9434,900——
2004-08-31$18.88$18.8831,200——
2004-08-30$18.81$18.8127,600——
2004-08-27$18.91$18.9112,900——
2004-08-26$19.00$19.0019,800——
2004-08-25$18.99$18.9928,300——
2004-08-24$19.08$19.0822,100——
2004-08-23$19.40$19.4016,300——
2004-08-20$19.45$19.4521,400——
2004-08-19$18.99$18.9922,100——
2004-08-18$19.23$19.2330,200——
2004-08-17$19.25$19.2522,000——
2004-08-16$19.34$19.3417,700——
2004-08-13$18.91$18.917,100——
2004-08-12$18.92$18.9218,000——
2004-08-11$19.20$19.2021,600——
2004-08-10$19.39$19.3941,400——
2004-08-09$19.11$19.1124,700——
2004-08-06$19.81$19.8126,200——
2004-08-05$19.81$19.8119,300——
2004-08-04$19.90$19.9032,800——
2004-08-03$20.00$20.0055,000——
2004-08-02$20.19$20.1951,600——
2004-07-30$20.10$20.1037,400——
2004-07-29$19.95$19.9575,400——
2004-07-28$21.67$21.6722,900——
2004-07-27$21.75$21.7525,900——
2004-07-26$21.15$21.1535,500——
2004-07-23$21.04$21.0423,200——
2004-07-22$21.32$21.3219,800——
2004-07-21$21.40$21.4026,800——
2004-07-20$22.34$22.3419,700——
2004-07-19$21.90$21.9022,800——
2004-07-16$22.28$22.2822,700——
2004-07-15$22.50$22.5023,000——
2004-07-14$22.22$22.2222,300——
2004-07-13$22.31$22.3110,000——
2004-07-12$22.25$22.2533,900——
2004-07-09$22.10$22.1023,200——
2004-07-08$22.07$22.0725,400——
2004-07-07$22.70$22.7021,600——
2004-07-06$22.47$22.4717,900——
2004-07-02$22.58$22.5810,800——
2004-07-01$22.63$22.6333,500——
2004-06-30$23.13$23.1331,800——
2004-06-29$23.00$23.0090,900——
2004-06-28$21.97$21.9734,600——
2004-06-25$22.15$22.1531,800——
2004-06-24$22.61$22.6119,300——
2004-06-23$23.10$23.1038,900——
2004-06-22$22.75$22.7521,300——
2004-06-21$22.46$22.4635,300——
2004-06-18$22.25$22.2540,200——
2004-06-17$22.26$22.2624,800——
2004-06-16$22.04$22.0417,200——
2004-06-15$21.67$21.6737,900——
2004-06-14$21.24$21.2436,600——
2004-06-10$21.45$21.4542,500——
2004-06-09$21.40$21.4034,300——
2004-06-08$21.16$21.1623,700——
2004-06-07$21.23$21.2341,400——
2004-06-04$20.50$20.5048,200——
2004-06-03$20.55$20.5537,800——
2004-06-02$20.88$20.8826,800——
2004-06-01$20.60$20.6035,500——
2004-05-28$20.23$20.2341,300——
2004-05-27$20.15$20.1551,600——
2004-05-26$20.47$20.4748,700——
2004-05-25$21.00$21.0042,700——
2004-05-24$20.34$20.3434,700——
2004-05-21$20.26$20.2638,200——
2004-05-20$20.47$20.4746,500——
2004-05-19$19.98$19.9850,300——
2004-05-18$20.00$20.0029,600——
2004-05-17$19.31$19.3120,400——
2004-05-14$19.73$19.7367,300——
2004-05-13$19.33$19.3341,100——
2004-05-12$19.27$19.2733,000——
2004-05-11$19.15$19.1541,400——
2004-05-10$18.26$18.2630,400——
2004-05-07$18.47$18.4725,000——
2004-05-06$18.66$18.6630,400——
2004-05-05$18.61$18.6133,000——
2004-05-04$18.96$18.9664,800——
2004-05-03$19.01$19.01108,400——
2004-04-30$18.40$18.40321,600——
2004-04-29$18.85$18.8563,000——
2004-04-28$18.38$18.3833,300——
2004-04-27$19.12$19.1259,100——
2004-04-26$19.60$19.6056,000——
2004-04-23$19.90$19.9034,600——
2004-04-22$20.09$20.0992,300——
2004-04-21$20.03$20.0327,400——
2004-04-20$19.85$19.8533,100——
2004-04-19$20.06$20.0625,800——
2004-04-16$19.88$19.8820,900——
2004-04-15$19.92$19.9228,200——
2004-04-14$20.30$20.3013,900——
2004-04-13$20.91$20.9143,600——
2004-04-12$21.75$21.7542,900——
2004-04-08$21.15$21.1519,300——
2004-04-07$21.55$21.5537,700——
2004-04-06$21.68$21.6836,200——
2004-04-05$21.62$21.6237,100——
2004-04-02$21.25$21.2540,300——
2004-04-01$20.05$20.0547,000——
2004-03-31$20.85$20.8530,100——
2004-03-30$20.83$20.8315,800——
2004-03-29$20.50$20.5028,600——
2004-03-26$19.50$19.5030,200——
2004-03-25$19.43$19.4337,600——
2004-03-24$19.40$19.4035,500——
2004-03-23$20.00$20.0035,400——
2004-03-22$20.05$20.0545,200——
2004-03-19$20.19$20.1936,100——
2004-03-18$20.15$20.1530,700——
2004-03-17$20.25$20.2524,300——
2004-03-16$20.26$20.2626,300——
2004-03-15$19.95$19.9550,000——
2004-03-12$20.41$20.4128,400——
2004-03-11$20.37$20.3750,400——
2004-03-10$20.47$20.47100,800——
2004-03-09$20.01$20.0150,900——
2004-03-08$19.84$19.8420,800——
2004-03-05$20.59$20.5925,200——
2004-03-04$20.39$20.3923,300——
2004-03-03$20.49$20.4939,600——
2004-03-02$20.22$20.2257,500——
2004-03-01$20.88$20.8855,000——
2004-02-27$20.75$20.7547,000——
2004-02-26$20.82$20.82119,900——
2004-02-25$21.32$21.32145,500——
2004-02-24$21.95$21.95104,800——
2004-02-23$22.06$22.0650,200——
2004-02-20$22.28$22.2830,400——
2004-02-19$22.90$22.9030,200——
2004-02-18$22.91$22.9118,000——
2004-02-17$23.17$23.1774,900——
2004-02-13$22.45$22.4530,700——
2004-02-12$23.20$23.2073,800——
2004-02-11$22.73$22.7398,900——
2004-02-10$22.47$22.4728,100——
2004-02-09$21.77$21.77259,100——
2004-02-06$21.98$21.9882,500——
2004-02-05$21.30$21.3033,600——
2004-02-04$21.10$21.1066,800——
2004-02-03$21.21$21.2131,200——
2004-02-02$22.00$22.0026,400——
2004-01-30$21.95$21.9525,700——
2004-01-29$21.90$21.9047,800——
2004-01-28$21.84$21.8435,700——
2004-01-27$22.51$22.5118,400——
2004-01-26$22.64$22.6432,800——
2004-01-23$22.49$22.4956,800——
2004-01-22$23.05$23.0556,200——
2004-01-21$22.85$22.8525,400——
2004-01-20$22.45$22.4532,900——
2004-01-16$21.85$21.8551,800——
2004-01-15$22.25$22.2542,300——
2004-01-14$21.90$21.9045,700——
2004-01-13$21.22$21.2240,000——
2004-01-12$21.25$21.2535,100——
2004-01-09$20.05$20.0542,100——
2004-01-08$21.04$21.0445,500——
2004-01-07$20.26$20.26112,900——
2004-01-06$20.26$20.2640,100——
2004-01-05$20.53$20.5347,000——
2004-01-02$20.85$20.8541,600——