NYSE:KSS | Historical Stock Price | KOHLS Corp

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
1992-05-19 to 2026-09-04
Data captured

Stock Price Chart

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

$1.66$3.83$8.84$20.40$47.05$108.521992-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.75$3.7544,800——
1992-12-30$3.72$3.7211,200——
1992-12-29$3.67$3.6740,000——
1992-12-28$3.66$3.66286,400——
1992-12-24$3.61$3.6158,400——
1992-12-23$3.64$3.64180,800——
1992-12-22$3.64$3.6436,800——
1992-12-21$3.63$3.63179,200——
1992-12-18$3.69$3.69282,400——
1992-12-17$3.75$3.758,000——
1992-12-16$3.77$3.7755,200——
1992-12-15$3.86$3.8662,400——
1992-12-14$3.84$3.84128,000——
1992-12-11$3.78$3.78171,200——
1992-12-10$3.73$3.7380,000——
1992-12-09$3.75$3.75300,000——
1992-12-08$3.72$3.72148,000——
1992-12-07$3.64$3.64193,600——
1992-12-04$3.53$3.53752,800——
1992-12-03$3.45$3.45162,400——
1992-12-02$3.50$3.50376,000——
1992-12-01$3.66$3.6646,400——
1992-11-30$3.73$3.73105,600——
1992-11-27$3.73$3.7348,000——
1992-11-25$3.73$3.73320,800——
1992-11-24$3.69$3.69452,800——
1992-11-23$3.81$3.8187,200——
1992-11-20$3.94$3.94199,200——
1992-11-19$3.95$3.9585,600——
1992-11-18$3.83$3.83221,600——
1992-11-17$3.81$3.8168,000——
1992-11-16$3.84$3.84603,200——
1992-11-13$3.81$3.81171,200——
1992-11-12$3.69$3.69988,800——
1992-11-11$3.81$3.81318,400——
1992-11-10$3.94$3.941,035,200——
1992-11-09$3.97$3.972,169,600——
1992-11-06$3.73$3.731,281,600——
1992-11-05$3.58$3.58596,800——
1992-11-04$3.38$3.38160,000——
1992-11-03$3.41$3.41151,200——
1992-11-02$3.31$3.3119,200——
1992-10-30$3.22$3.22205,600——
1992-10-29$3.33$3.33230,400——
1992-10-28$3.36$3.36608,800——
1992-10-27$3.38$3.38157,600——
1992-10-26$3.28$3.2861,600——
1992-10-23$3.17$3.17208,800——
1992-10-22$3.25$3.2576,000——
1992-10-21$3.19$3.1938,400——
1992-10-20$3.19$3.19157,600——
1992-10-19$3.13$3.13359,200——
1992-10-16$3.05$3.0543,200——
1992-10-15$3.02$3.0227,200——
1992-10-14$3.00$3.0034,400——
1992-10-13$3.08$3.0868,000——
1992-10-12$3.03$3.0320,800——
1992-10-09$2.97$2.97295,200——
1992-10-08$3.00$3.00282,400——
1992-10-07$2.94$2.94584,800——
1992-10-06$2.91$2.91384,000——
1992-10-05$2.77$2.77255,200——
1992-10-02$2.95$2.95233,600——
1992-10-01$2.94$2.94768,800——
1992-09-30$2.84$2.84522,400——
1992-09-29$2.81$2.81803,200——
1992-09-28$2.81$2.81349,600——
1992-09-25$3.06$3.06386,400——
1992-09-24$3.13$3.13112,800——
1992-09-23$3.09$3.0976,000——
1992-09-22$3.08$3.08109,600——
1992-09-21$3.06$3.06600,800——
1992-09-18$3.09$3.0947,200——
1992-09-17$3.13$3.1380,800——
1992-09-16$3.06$3.0676,800——
1992-09-15$3.03$3.03444,800——
1992-09-14$3.03$3.03142,400——
1992-09-11$3.03$3.03575,200——
1992-09-10$3.06$3.06200,800——
1992-09-09$3.00$3.00700,800——
1992-09-08$3.00$3.0085,600——
1992-09-04$2.92$2.92197,600——
1992-09-03$2.98$2.981,440,800——
1992-09-02$2.97$2.97565,600——
1992-09-01$2.88$2.88284,000——
1992-08-31$2.72$2.72241,600——
1992-08-28$2.70$2.7024,800——
1992-08-27$2.69$2.69188,800——
1992-08-26$2.67$2.67264,800——
1992-08-25$2.59$2.59288,000——
1992-08-24$2.64$2.6438,400——
1992-08-21$2.72$2.72260,000——
1992-08-20$2.73$2.73431,200——
1992-08-19$2.70$2.70105,600——
1992-08-18$2.72$2.7268,000——
1992-08-17$2.70$2.70397,600——
1992-08-14$2.64$2.64640,800——
1992-08-13$2.66$2.66424,000——
1992-08-12$2.69$2.69411,200——
1992-08-11$2.81$2.81171,200——
1992-08-10$2.63$2.63549,600——
1992-08-07$2.72$2.72625,600——
1992-08-06$2.66$2.66551,200——
1992-08-05$2.70$2.70204,800——
1992-08-04$2.59$2.59676,000——
1992-08-03$2.50$2.50260,000——
1992-07-31$2.42$2.42500,000——
1992-07-30$2.38$2.38618,400——
1992-07-29$2.38$2.381,070,400——
1992-07-28$2.30$2.30960,800——
1992-07-27$2.28$2.28310,400——
1992-07-24$2.23$2.23446,400——
1992-07-23$2.25$2.25584,000——
1992-07-22$2.25$2.25506,400——
1992-07-21$2.28$2.28304,000——
1992-07-20$2.28$2.2844,800——
1992-07-17$2.34$2.3439,200——
1992-07-16$2.36$2.36717,600——
1992-07-15$2.34$2.34313,600——
1992-07-14$2.38$2.38321,600——
1992-07-13$2.44$2.44387,200——
1992-07-10$2.47$2.47881,600——
1992-07-09$2.38$2.381,344,000——
1992-07-08$2.27$2.271,060,800——
1992-07-07$2.34$2.34692,800——
1992-07-06$2.36$2.361,457,600——
1992-07-02$2.31$2.311,099,200——
1992-07-01$2.38$2.382,180,000——
1992-06-30$2.28$2.28545,600——
1992-06-29$2.13$2.13295,200——
1992-06-26$2.03$2.03803,200——
1992-06-25$2.00$2.00462,400——
1992-06-24$2.00$2.001,368,800——
1992-06-23$1.97$1.971,403,200——
1992-06-22$1.94$1.94954,400——
1992-06-19$1.92$1.92192,800——
1992-06-18$1.92$1.92220,800——
1992-06-17$1.94$1.94816,800——
1992-06-16$1.92$1.92216,000——
1992-06-15$1.98$1.98380,000——
1992-06-12$1.97$1.97518,400——
1992-06-11$1.94$1.94208,800——
1992-06-10$1.92$1.92448,800——
1992-06-09$1.92$1.92880,000——
1992-06-08$1.97$1.97701,600——
1992-06-05$1.98$1.98491,200——
1992-06-04$1.97$1.97408,800——
1992-06-03$1.97$1.971,146,400——
1992-06-02$2.02$2.021,423,200——
1992-06-01$2.00$2.001,489,600——
1992-05-29$1.95$1.95292,800——
1992-05-28$1.91$1.91544,800——
1992-05-27$1.88$1.88673,600——
1992-05-26$1.88$1.88668,800——
1992-05-22$1.91$1.91729,600——
1992-05-21$1.84$1.841,164,800——
1992-05-20$1.84$1.843,993,600——
1992-05-19$1.75$1.7518,095,200——