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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.98$45.062,854,300——
2012-12-28$42.28$44.322,806,500——
2012-12-27$42.54$44.593,359,600——
2012-12-26$42.65$44.712,788,400——
2012-12-24$43.46$45.562,049,900——
2012-12-21$43.35$45.445,484,200——
2012-12-20$43.79$45.904,225,200——
2012-12-19$44.75$46.913,284,400——
2012-12-18$44.32$46.462,871,000——
2012-12-17$44.19$46.322,728,400——
2012-12-14$43.80$45.923,167,200——
2012-12-13$43.87$45.993,272,600——
2012-12-12$43.75$45.864,466,500——
2012-12-11$43.50$45.604,070,800——
2012-12-10$43.66$45.773,636,900——
2012-12-07$44.09$46.222,212,600——
2012-12-06$44.03$46.163,673,200——
2012-12-05$44.15$46.283,778,000——
2012-12-04$43.73$45.845,079,200——
2012-12-03$43.77$45.884,925,900——
2012-11-30$44.65$46.477,726,400——
2012-11-29$45.02$46.8620,641,600——
2012-11-28$51.15$53.244,111,600——
2012-11-27$51.16$53.252,590,400——
2012-11-26$51.91$54.032,157,300——
2012-11-23$52.25$54.381,357,900——
2012-11-21$51.97$54.092,247,200——
2012-11-20$52.14$54.271,541,900——
2012-11-19$52.23$54.362,192,700——
2012-11-16$51.03$53.112,617,100——
2012-11-15$51.19$53.282,172,700——
2012-11-14$51.23$53.322,514,300——
2012-11-13$51.11$53.191,789,000——
2012-11-12$51.18$53.272,132,100——
2012-11-09$51.66$53.773,137,100——
2012-11-08$51.55$53.656,280,200——
2012-11-07$54.32$56.532,501,600——
2012-11-06$55.11$57.364,325,700——
2012-11-05$54.93$57.172,911,500——
2012-11-02$54.55$56.772,917,600——
2012-11-01$54.99$57.236,015,400——
2012-10-31$53.28$55.454,158,000——
2012-10-26$52.34$54.473,052,300——
2012-10-25$51.59$53.691,907,100——
2012-10-24$51.36$53.452,785,000——
2012-10-23$51.71$53.822,253,800——
2012-10-22$52.37$54.512,255,400——
2012-10-19$52.93$55.093,594,800——
2012-10-18$53.62$55.812,829,300——
2012-10-17$52.81$54.963,054,000——
2012-10-16$52.45$54.593,259,800——
2012-10-15$51.71$53.822,987,700——
2012-10-12$51.42$53.523,899,300——
2012-10-11$51.16$53.255,275,600——
2012-10-10$50.14$52.181,905,700——
2012-10-09$50.60$52.662,138,500——
2012-10-08$51.07$53.151,875,900——
2012-10-05$51.00$53.083,661,700——
2012-10-04$50.93$53.018,685,800——
2012-10-03$52.24$54.373,971,100——
2012-10-02$50.94$53.024,470,400——
2012-10-01$51.82$53.932,704,700——
2012-09-28$51.22$53.311,821,500——
2012-09-27$51.00$53.082,289,900——
2012-09-26$51.39$53.492,231,600——
2012-09-25$51.18$53.272,353,200——
2012-09-24$52.29$54.422,653,500——
2012-09-21$52.82$54.975,115,800——
2012-09-20$53.07$55.232,679,100——
2012-09-19$53.46$55.642,642,700——
2012-09-18$53.08$55.241,995,100——
2012-09-17$53.30$55.471,839,700——
2012-09-14$53.40$55.582,576,700——
2012-09-13$53.70$55.892,461,600——
2012-09-12$53.77$55.966,026,000——
2012-09-11$52.02$54.142,204,600——
2012-09-10$52.68$54.832,327,600——
2012-09-07$52.53$54.671,405,200——
2012-09-06$52.81$54.963,258,900——
2012-09-05$51.20$53.292,438,900——
2012-09-04$51.99$54.111,927,700——
2012-08-31$52.20$54.332,574,300——
2012-08-30$52.77$54.594,709,300——
2012-08-29$52.30$54.102,882,900——
2012-08-28$52.35$54.152,701,200——
2012-08-27$52.54$54.352,798,600——
2012-08-24$52.50$54.313,606,900——
2012-08-23$51.45$53.222,165,000——
2012-08-22$51.49$53.262,482,300——
2012-08-21$51.70$53.481,816,100——
2012-08-20$51.93$53.721,478,300——
2012-08-17$51.96$53.751,722,600——
2012-08-16$51.36$53.131,831,800——
2012-08-15$51.03$52.793,000,700——
2012-08-14$50.71$52.462,873,000——
2012-08-13$50.63$52.372,950,100——
2012-08-10$51.00$52.764,847,900——
2012-08-09$51.42$53.197,603,500——
2012-08-08$52.06$53.852,220,800——
2012-08-07$51.83$53.622,608,500——
2012-08-06$52.02$53.813,358,000——
2012-08-03$51.11$52.873,000,800——
2012-08-02$50.14$51.873,861,200——
2012-08-01$49.73$51.443,920,900——
2012-07-31$49.72$51.433,298,700——
2012-07-30$49.81$51.532,436,600——
2012-07-27$49.27$50.974,084,100——
2012-07-26$47.60$49.243,440,100——
2012-07-25$47.86$49.513,267,500——
2012-07-24$48.05$49.712,754,700——
2012-07-23$48.80$50.481,300,200——
2012-07-20$48.76$50.442,540,200——
2012-07-19$49.36$51.062,506,100——
2012-07-18$49.19$50.892,407,000——
2012-07-17$48.98$50.674,320,300——
2012-07-16$47.65$49.291,800,900——
2012-07-13$47.61$49.252,884,300——
2012-07-12$47.12$48.743,725,900——
2012-07-11$47.55$49.193,297,500——
2012-07-10$47.95$49.603,506,900——
2012-07-09$48.03$49.693,594,500——
2012-07-06$47.75$49.405,701,100——
2012-07-05$47.03$48.657,802,900——
2012-07-03$44.26$45.792,545,400——
2012-07-02$45.38$46.943,015,300——
2012-06-29$45.49$47.063,371,100——
2012-06-28$44.55$46.093,624,400——
2012-06-27$43.56$45.062,632,800——
2012-06-26$43.37$44.863,234,900——
2012-06-25$43.13$44.623,479,900——
2012-06-22$43.32$44.818,037,400——
2012-06-21$43.78$45.293,596,100——
2012-06-20$44.70$46.242,511,700——
2012-06-19$44.43$45.963,111,100——
2012-06-18$43.72$45.233,660,700——
2012-06-15$44.54$46.085,252,500——
2012-06-14$43.83$45.343,257,500——
2012-06-13$43.38$44.883,283,800——
2012-06-12$44.44$45.973,008,700——
2012-06-11$43.97$45.492,609,800——
2012-06-08$45.08$46.633,292,600——
2012-06-07$43.97$45.494,859,400——
2012-06-06$44.17$45.694,425,200——
2012-06-05$44.00$45.526,297,700——
2012-06-04$44.00$45.525,460,100——
2012-06-01$44.70$45.916,579,200——
2012-05-31$45.82$47.0611,303,200——
2012-05-30$48.82$50.146,308,600——
2012-05-29$50.64$52.013,418,200——
2012-05-25$50.49$51.863,267,200——
2012-05-24$50.04$51.393,365,000——
2012-05-23$48.93$50.252,561,700——
2012-05-22$48.66$49.983,706,900——
2012-05-21$47.76$49.052,911,400——
2012-05-18$47.19$48.474,718,000——
2012-05-17$46.42$47.685,774,000——
2012-05-16$46.84$48.115,490,500——
2012-05-15$46.90$48.174,481,200——
2012-05-14$47.26$48.543,471,800——
2012-05-11$48.18$49.484,895,900——
2012-05-10$48.66$49.9812,675,800——
2012-05-09$50.86$52.245,586,200——
2012-05-08$50.86$52.246,574,000——
2012-05-07$50.21$51.573,327,400——
2012-05-04$50.05$51.406,162,100——
2012-05-03$51.25$52.645,965,300——
2012-05-02$50.69$52.062,974,200——
2012-05-01$50.34$51.703,147,100——
2012-04-30$50.13$51.492,782,600——
2012-04-27$50.80$52.172,904,200——
2012-04-26$50.27$51.632,650,400——
2012-04-25$49.76$51.112,424,000——
2012-04-24$49.34$50.683,997,800——
2012-04-23$49.98$51.332,964,700——
2012-04-20$50.46$51.833,036,300——
2012-04-19$50.53$51.903,359,200——
2012-04-18$51.01$52.392,878,500——
2012-04-17$51.15$52.533,884,500——
2012-04-16$50.75$52.123,266,800——
2012-04-13$49.59$50.933,049,700——
2012-04-12$49.92$51.273,208,900——
2012-04-11$49.23$50.562,367,500——
2012-04-10$48.95$50.273,739,700——
2012-04-09$49.95$51.303,557,400——
2012-04-05$50.32$51.689,449,400——
2012-04-04$51.98$53.396,911,000——
2012-04-03$51.81$53.214,607,100——
2012-04-02$51.50$52.898,571,900——
2012-03-30$50.03$51.385,062,300——
2012-03-29$49.78$51.134,119,400——
2012-03-28$48.97$50.302,912,800——
2012-03-27$49.13$50.463,181,300——
2012-03-26$48.48$49.792,438,100——
2012-03-23$48.10$49.403,051,400——
2012-03-22$48.05$49.354,051,700——
2012-03-21$48.74$50.063,827,100——
2012-03-20$48.53$49.844,931,900——
2012-03-19$48.72$50.045,223,200——
2012-03-16$50.37$51.733,043,600——
2012-03-15$51.12$52.501,852,700——
2012-03-14$51.19$52.582,834,500——
2012-03-13$51.25$52.643,494,300——
2012-03-12$50.57$51.942,684,700——
2012-03-09$50.24$51.602,829,800——
2012-03-08$49.05$50.382,098,000——
2012-03-07$48.22$49.522,243,200——
2012-03-06$48.23$49.543,945,500——
2012-03-05$48.12$49.422,596,400——
2012-03-02$48.40$49.383,128,000——
2012-03-01$48.87$49.865,071,400——
2012-02-29$49.68$50.694,924,700——
2012-02-28$49.55$50.552,854,900——
2012-02-27$49.21$50.214,278,400——
2012-02-24$49.44$50.445,340,900——
2012-02-23$49.11$50.119,481,000——
2012-02-22$52.19$53.254,348,700——
2012-02-21$51.79$52.844,187,400——
2012-02-17$51.80$52.852,745,000——
2012-02-16$51.97$53.024,016,400——
2012-02-15$50.85$51.883,206,200——
2012-02-14$50.90$51.933,159,600——
2012-02-13$50.31$51.332,444,700——
2012-02-10$49.88$50.893,334,800——
2012-02-09$50.46$51.483,803,400——
2012-02-08$50.14$51.163,692,400——
2012-02-07$50.07$51.085,844,500——
2012-02-06$48.80$49.793,178,900——
2012-02-03$49.07$50.066,131,000——
2012-02-02$46.77$47.725,717,100——
2012-02-01$45.56$46.485,926,800——
2012-01-31$45.99$46.924,177,600——
2012-01-30$46.09$47.024,016,200——
2012-01-27$46.69$47.643,534,400——
2012-01-26$46.45$47.395,622,700——
2012-01-25$47.75$48.724,299,800——
2012-01-24$47.93$48.902,644,900——
2012-01-23$47.50$48.463,048,100——
2012-01-20$47.37$48.334,277,700——
2012-01-19$48.47$49.454,036,100——
2012-01-18$48.09$49.063,759,200——
2012-01-17$47.14$48.103,300,700——
2012-01-13$46.97$47.924,074,500——
2012-01-12$46.41$47.353,438,900——
2012-01-11$46.01$46.943,462,900——
2012-01-10$46.03$46.964,172,500——
2012-01-09$46.01$46.943,703,900——
2012-01-06$46.51$47.454,171,700——
2012-01-05$46.52$47.469,137,400——
2012-01-04$47.36$48.326,032,300——
2012-01-03$48.03$49.004,955,700——