NYSE:KTB | Historical Stock Price | Kontoor Brands, 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
2019-05-28 to 2026-09-04
Data captured

Stock Price Chart

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

$13.11$20.51$32.08$50.19$78.52$122.842019-05-282026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.99$43.28897,700——
2019-12-30$42.24$43.54422,800——
2019-12-27$42.49$43.80374,900——
2019-12-26$42.30$43.60477,000——
2019-12-24$41.50$42.78163,400——
2019-12-23$41.69$42.98430,300——
2019-12-20$40.76$42.022,200,700——
2019-12-19$40.22$41.46701,900——
2019-12-18$40.26$41.50677,300——
2019-12-17$38.99$40.19556,200——
2019-12-16$38.71$39.90501,000——
2019-12-13$38.97$40.17460,600——
2019-12-12$39.22$40.43485,300——
2019-12-11$38.40$39.58386,200——
2019-12-10$38.28$39.46332,100——
2019-12-09$38.20$39.38497,000——
2019-12-06$38.46$39.07511,200——
2019-12-05$38.57$39.18399,400——
2019-12-04$37.52$38.11534,400——
2019-12-03$36.81$37.39719,500——
2019-12-02$36.62$37.20815,500——
2019-11-29$35.85$36.42262,700——
2019-11-27$36.03$36.60296,500——
2019-11-26$35.88$36.45545,700——
2019-11-25$36.02$36.59594,700——
2019-11-22$35.52$36.08581,600——
2019-11-21$35.00$35.55660,500——
2019-11-20$35.15$35.71912,800——
2019-11-19$35.47$36.03652,800——
2019-11-18$35.46$36.02644,700——
2019-11-15$36.03$36.60409,400——
2019-11-14$36.01$36.58488,400——
2019-11-13$36.50$37.08598,200——
2019-11-12$36.07$36.64786,000——
2019-11-11$36.15$36.72734,600——
2019-11-08$36.01$36.58847,000——
2019-11-07$35.01$35.562,010,800——
2019-11-06$38.24$38.841,033,800——
2019-11-05$39.33$39.951,244,100——
2019-11-04$38.40$39.011,133,400——
2019-11-01$38.00$38.60739,100——
2019-10-31$38.00$38.609,300,200——
2019-10-30$39.38$40.001,080,500——
2019-10-29$39.86$40.49964,100——
2019-10-28$39.56$40.19718,400——
2019-10-25$40.17$40.81796,200——
2019-10-24$39.34$39.96625,500——
2019-10-23$40.25$40.89896,500——
2019-10-22$40.14$40.77674,100——
2019-10-21$39.09$39.71836,000——
2019-10-18$38.25$38.85433,100——
2019-10-17$38.47$39.08461,300——
2019-10-16$38.34$38.95648,000——
2019-10-15$37.81$38.41974,300——
2019-10-14$36.92$37.50671,200——
2019-10-11$36.70$37.281,139,400——
2019-10-10$34.41$34.95404,200——
2019-10-09$34.65$35.20632,500——
2019-10-08$34.65$35.20521,800——
2019-10-07$34.48$35.03549,900——
2019-10-04$34.11$34.65695,800——
2019-10-03$34.80$35.35338,300——
2019-10-02$34.15$34.69361,600——
2019-10-01$34.78$35.33615,600——
2019-09-30$35.10$35.66728,700——
2019-09-27$34.52$35.07331,300——
2019-09-26$34.30$34.84400,700——
2019-09-25$33.98$34.52407,800——
2019-09-24$34.42$34.96557,500——
2019-09-23$35.54$36.10511,300——
2019-09-20$33.85$34.39907,400——
2019-09-19$34.75$35.30538,400——
2019-09-18$34.27$34.81682,200——
2019-09-17$34.00$34.54494,300——
2019-09-16$34.59$35.14553,100——
2019-09-13$35.48$36.04620,900——
2019-09-12$36.00$36.57598,500——
2019-09-11$36.03$36.60467,700——
2019-09-10$34.69$35.24636,800——
2019-09-09$35.46$36.02886,400——
2019-09-06$35.97$35.97528,500——
2019-09-05$35.39$35.39571,100——
2019-09-04$34.43$34.43702,000——
2019-09-03$34.23$34.23399,600——
2019-08-30$34.24$34.24425,800——
2019-08-29$33.90$33.90402,700——
2019-08-28$33.34$33.34309,000——
2019-08-27$32.92$32.92854,400——
2019-08-26$33.63$33.63305,300——
2019-08-23$32.20$32.20569,100——
2019-08-22$33.10$33.10447,300——
2019-08-21$33.50$33.50649,600——
2019-08-20$32.28$32.28362,300——
2019-08-19$31.84$31.84494,900——
2019-08-16$32.52$32.52430,500——
2019-08-15$30.11$30.111,263,600——
2019-08-14$30.74$30.741,108,300——
2019-08-13$32.30$32.30669,200——
2019-08-12$32.26$32.26773,300——
2019-08-09$34.34$34.34551,800——
2019-08-08$33.82$33.822,089,700——
2019-08-07$29.60$29.60743,600——
2019-08-06$29.23$29.231,443,200——
2019-08-05$28.47$28.47979,500——
2019-08-02$30.07$30.07521,700——
2019-08-01$29.16$29.161,223,600——
2019-07-31$29.33$29.331,419,000——
2019-07-30$30.97$30.97284,100——
2019-07-29$31.04$31.04497,200——
2019-07-26$29.92$29.92824,400——
2019-07-25$30.00$30.00768,500——
2019-07-24$31.54$31.54941,600——
2019-07-23$31.00$31.00509,100——
2019-07-22$30.55$30.55823,300——
2019-07-19$29.49$29.491,390,500——
2019-07-18$29.33$29.33637,500——
2019-07-17$30.60$30.60519,900——
2019-07-16$32.02$32.02521,200——
2019-07-15$31.77$31.77548,600——
2019-07-12$33.50$33.50528,400——
2019-07-11$33.46$33.46652,200——
2019-07-10$32.30$32.30937,200——
2019-07-09$30.99$30.99976,900——
2019-07-08$30.80$30.80717,600——
2019-07-05$29.83$29.83241,600——
2019-07-03$29.36$29.36253,100——
2019-07-02$29.17$29.17684,800——
2019-07-01$29.33$29.33996,600——
2019-06-28$28.02$28.025,471,500——
2019-06-27$28.37$28.371,106,400——
2019-06-26$26.67$26.671,226,800——
2019-06-25$26.13$26.13864,500——
2019-06-24$27.68$27.681,298,600——
2019-06-21$27.51$27.511,249,900——
2019-06-20$27.75$27.75951,800——
2019-06-19$27.38$27.381,322,400——
2019-06-18$27.37$27.371,366,500——
2019-06-17$27.94$27.941,009,800——
2019-06-14$28.30$28.30890,400——
2019-06-13$28.83$28.831,133,200——
2019-06-12$27.16$27.161,130,300——
2019-06-11$28.28$28.28968,400——
2019-06-10$30.42$30.42961,100——
2019-06-07$28.42$28.42970,700——
2019-06-06$30.50$30.501,440,700——
2019-06-05$31.38$31.381,386,500——
2019-06-04$30.75$30.751,991,100——
2019-06-03$29.05$29.052,642,000——
2019-05-31$29.30$29.305,210,500——
2019-05-30$31.15$31.153,916,800——
2019-05-29$32.97$32.975,732,700——
2019-05-28$36.28$36.282,722,100——