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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.69$57.872,790,700——
2020-12-30$41.33$58.784,288,200——
2020-12-29$39.89$56.733,896,100——
2020-12-28$40.13$57.074,374,700——
2020-12-24$38.91$55.332,173,100——
2020-12-23$39.73$56.503,546,400——
2020-12-22$38.20$54.323,381,100——
2020-12-21$38.41$54.625,160,800——
2020-12-18$39.40$56.036,386,900——
2020-12-17$38.96$55.413,633,300——
2020-12-16$38.98$55.434,027,900——
2020-12-15$38.58$54.864,669,400——
2020-12-14$36.92$52.506,377,400——
2020-12-11$38.24$54.385,924,600——
2020-12-10$39.32$55.924,420,200——
2020-12-09$39.67$56.415,814,400——
2020-12-08$40.09$57.015,902,400——
2020-12-07$40.44$57.515,392,400——
2020-12-04$40.90$58.167,942,000——
2020-12-03$38.63$54.947,477,800——
2020-12-02$38.55$54.8211,654,200——
2020-12-01$36.52$51.9419,845,400——
2020-11-30$32.20$45.798,805,200——
2020-11-27$33.50$47.644,327,500——
2020-11-25$33.45$47.579,510,700——
2020-11-24$33.49$47.6314,729,100——
2020-11-23$30.96$44.0313,173,100——
2020-11-20$28.41$40.408,638,600——
2020-11-19$29.17$41.489,947,900——
2020-11-18$28.68$40.7915,585,600——
2020-11-17$29.18$41.5024,582,200——
2020-11-16$26.15$37.1915,228,100——
2020-11-13$24.26$34.5011,003,100——
2020-11-12$22.68$32.259,956,800——
2020-11-11$23.52$33.4514,877,600——
2020-11-10$26.15$37.1912,665,400——
2020-11-09$25.84$36.7515,460,500——
2020-11-06$21.54$30.636,908,300——
2020-11-05$21.66$30.807,076,800——
2020-11-04$20.77$29.548,497,500——
2020-11-03$21.78$30.978,755,400——
2020-11-02$20.59$29.287,673,600——
2020-10-30$21.29$30.289,646,400——
2020-10-29$21.80$31.006,201,000——
2020-10-28$21.16$30.096,358,400——
2020-10-27$22.14$31.495,733,600——
2020-10-26$22.86$32.519,915,800——
2020-10-23$23.97$34.0910,670,200——
2020-10-22$23.10$32.8510,489,800——
2020-10-21$22.04$31.3413,784,400——
2020-10-20$20.65$29.3714,659,100——
2020-10-19$19.37$27.557,454,900——
2020-10-16$20.21$28.746,663,900——
2020-10-15$20.66$29.384,629,300——
2020-10-14$20.64$29.356,269,000——
2020-10-13$20.60$29.306,250,800——
2020-10-12$21.26$30.236,230,300——
2020-10-09$21.53$30.626,681,700——
2020-10-08$21.89$31.138,074,000——
2020-10-07$20.64$29.356,694,300——
2020-10-06$19.49$27.727,438,600——
2020-10-05$20.42$29.046,275,500——
2020-10-02$19.96$28.3910,624,200——
2020-10-01$19.46$27.679,286,900——
2020-09-30$18.53$26.359,249,900——
2020-09-29$18.41$26.1812,995,500——
2020-09-28$19.48$27.706,565,900——
2020-09-25$19.45$27.666,669,100——
2020-09-24$19.84$28.217,077,400——
2020-09-23$20.15$28.666,096,700——
2020-09-22$20.82$29.617,381,000——
2020-09-21$21.50$30.587,535,000——
2020-09-18$23.40$33.2834,310,600——
2020-09-17$23.26$33.085,923,400——
2020-09-16$23.82$33.878,882,400——
2020-09-15$23.13$32.896,548,100——
2020-09-14$23.37$33.2310,608,000——
2020-09-11$21.33$30.336,724,700——
2020-09-10$21.89$31.136,279,000——
2020-09-09$22.03$31.336,947,900——
2020-09-08$22.38$31.8310,204,000——
2020-09-04$22.25$31.648,287,000——
2020-09-03$21.72$30.899,814,900——
2020-09-02$21.20$30.157,239,600——
2020-09-01$20.97$29.827,104,900——
2020-08-31$21.36$30.386,882,100——
2020-08-28$21.65$30.797,460,600——
2020-08-27$21.12$30.037,446,800——
2020-08-26$20.71$29.456,287,000——
2020-08-25$20.62$29.328,317,000——
2020-08-24$20.39$29.0012,822,200——
2020-08-21$18.90$26.889,189,700——
2020-08-20$19.00$27.0210,126,300——
2020-08-19$19.58$27.8415,202,300——
2020-08-18$20.01$28.4645,075,000——
2020-08-17$23.45$33.359,559,500——
2020-08-14$23.40$33.2810,009,700——
2020-08-13$22.77$32.387,063,300——
2020-08-12$23.43$33.326,791,100——
2020-08-11$23.24$33.058,622,100——
2020-08-10$22.85$32.5010,086,800——
2020-08-07$22.02$31.317,119,100——
2020-08-06$20.72$29.476,078,400——
2020-08-05$20.83$29.628,990,500——
2020-08-04$19.65$27.946,211,900——
2020-08-03$19.33$27.496,602,700——
2020-07-31$19.04$27.086,865,000——
2020-07-30$19.36$27.538,366,800——
2020-07-29$20.09$28.577,360,500——
2020-07-28$20.28$28.846,547,800——
2020-07-27$19.78$28.139,009,200——
2020-07-24$20.86$29.678,985,300——
2020-07-23$22.06$31.3710,019,300——
2020-07-22$21.46$30.5212,291,200——
2020-07-21$22.33$31.768,908,500——
2020-07-20$21.21$30.166,842,100——
2020-07-17$22.04$31.346,401,700——
2020-07-16$22.77$32.388,636,700——
2020-07-15$22.30$31.718,555,800——
2020-07-14$20.38$28.986,915,700——
2020-07-13$20.44$29.077,214,100——
2020-07-10$21.09$29.998,246,400——
2020-07-09$20.61$29.3112,413,100——
2020-07-08$22.22$31.6014,995,200——
2020-07-07$20.30$28.876,501,400——
2020-07-06$20.98$29.846,335,700——
2020-07-02$20.58$29.276,942,100——
2020-07-01$20.10$28.588,293,600——
2020-06-30$20.77$29.546,911,300——
2020-06-29$20.66$29.389,119,100——
2020-06-26$18.77$26.6910,901,800——
2020-06-25$19.91$28.318,988,900——
2020-06-24$20.64$29.358,964,400——
2020-06-23$22.00$31.297,511,200——
2020-06-22$21.94$31.209,855,200——
2020-06-19$22.25$31.6411,984,200——
2020-06-18$23.36$33.227,302,300——
2020-06-17$23.57$33.527,505,600——
2020-06-16$24.82$35.3012,875,800——
2020-06-15$22.78$32.4011,092,100——
2020-06-12$23.22$33.028,787,900——
2020-06-11$21.26$30.2312,965,900——
2020-06-10$23.95$34.0616,263,500——
2020-06-09$26.82$38.1413,522,600——
2020-06-08$28.83$41.0013,538,400——
2020-06-05$26.58$37.8018,114,500——
2020-06-04$23.84$33.9012,021,900——
2020-06-03$22.90$32.5712,266,700——
2020-06-02$21.05$29.9410,626,300——
2020-06-01$20.70$29.4413,221,800——
2020-05-29$19.22$27.3321,249,000——
2020-05-28$20.12$28.6115,447,800——
2020-05-27$22.29$31.7018,688,800——
2020-05-26$19.46$27.6713,145,900——
2020-05-22$17.48$24.868,518,400——
2020-05-21$18.01$25.6114,671,800——
2020-05-20$16.70$23.7514,811,000——
2020-05-19$17.38$24.7224,297,200——
2020-05-18$18.82$26.7615,957,400——
2020-05-15$17.54$24.949,449,400——
2020-05-14$16.69$23.738,061,200——
2020-05-13$16.33$23.227,921,000——
2020-05-12$16.90$24.035,475,900——
2020-05-11$17.54$24.948,374,800——
2020-05-08$18.20$25.8810,005,400——
2020-05-07$17.90$25.4610,880,600——
2020-05-06$16.65$23.687,278,400——
2020-05-05$17.08$24.296,722,200——
2020-05-04$17.57$24.998,117,100——
2020-05-01$17.64$25.098,493,900——
2020-04-30$18.46$26.2513,705,200——
2020-04-29$20.05$28.5114,546,900——
2020-04-28$19.84$28.2119,431,300——
2020-04-27$18.60$26.4516,283,600——
2020-04-24$15.80$22.4713,394,600——
2020-04-23$16.12$22.9213,759,000——
2020-04-22$15.39$21.8911,041,700——
2020-04-21$16.48$23.448,264,200——
2020-04-20$17.06$24.269,833,400——
2020-04-17$18.48$26.2810,036,100——
2020-04-16$17.61$25.045,448,800——
2020-04-15$17.69$25.167,435,700——
2020-04-14$19.01$27.039,173,500——
2020-04-13$18.79$26.7210,311,200——
2020-04-09$19.91$28.3116,648,800——
2020-04-08$17.52$24.9214,489,300——
2020-04-07$17.01$24.1923,043,500——
2020-04-06$14.15$20.1214,233,700——
2020-04-03$11.51$16.379,657,500——
2020-04-02$11.71$16.6510,388,500——
2020-04-01$12.94$18.409,759,800——
2020-03-31$14.59$20.758,780,400——
2020-03-30$16.03$22.806,602,800——
2020-03-27$17.55$24.968,296,100——
2020-03-26$17.96$25.547,977,800——
2020-03-25$17.70$25.1711,926,900——
2020-03-24$16.63$23.6512,213,200——
2020-03-23$13.09$18.6214,523,900——
2020-03-20$15.85$22.548,900,900——
2020-03-19$17.18$24.438,203,200——
2020-03-18$15.59$22.177,246,800——
2020-03-17$17.00$24.1811,065,700——
2020-03-16$19.71$27.037,129,200——
2020-03-13$24.79$33.999,208,500——
2020-03-12$23.01$31.557,803,300——
2020-03-11$28.45$39.017,410,800——
2020-03-10$31.61$43.357,072,600——
2020-03-09$32.50$44.575,365,600——
2020-03-06$34.65$47.526,341,600——
2020-03-05$34.14$46.826,754,300——
2020-03-04$36.52$50.085,865,500——
2020-03-03$37.43$51.3311,105,300——
2020-03-02$38.44$52.715,781,700——
2020-02-28$39.15$53.694,627,400——
2020-02-27$38.92$53.375,744,500——
2020-02-26$40.02$54.884,236,300——
2020-02-25$41.10$56.363,623,600——
2020-02-24$43.13$59.142,766,400——
2020-02-21$44.55$61.092,448,400——
2020-02-20$44.77$61.393,062,300——
2020-02-19$44.00$60.342,975,000——
2020-02-18$43.83$60.103,327,900——
2020-02-14$44.47$60.982,218,900——
2020-02-13$44.64$61.222,574,800——
2020-02-12$45.36$62.203,254,000——
2020-02-11$44.44$60.942,816,500——
2020-02-10$44.09$60.462,193,900——
2020-02-07$43.80$60.062,845,700——
2020-02-06$44.95$61.642,573,300——
2020-02-05$46.07$63.184,033,800——
2020-02-04$43.22$59.272,943,000——
2020-02-03$42.88$58.802,454,200——
2020-01-31$42.75$58.623,974,700——
2020-01-30$44.56$61.112,424,500——
2020-01-29$44.85$61.501,660,000——
2020-01-28$45.08$61.821,947,300——
2020-01-27$44.68$61.272,115,400——
2020-01-24$45.49$62.381,925,400——
2020-01-23$46.22$63.382,021,800——
2020-01-22$46.37$63.591,754,300——
2020-01-21$46.13$63.262,851,900——
2020-01-17$47.00$64.452,060,600——
2020-01-16$47.03$64.492,341,200——
2020-01-15$46.72$64.072,601,500——
2020-01-14$46.53$63.812,577,500——
2020-01-13$46.31$63.513,165,500——
2020-01-10$46.36$63.575,241,700——
2020-01-09$46.15$63.2919,181,800——
2020-01-08$49.38$67.723,723,700——
2020-01-07$50.17$68.803,152,200——
2020-01-06$50.06$68.654,612,700——
2020-01-03$49.19$67.453,174,800——
2020-01-02$49.11$67.345,039,100——