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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.56$42.90390,000——
2020-12-30$41.11$43.48320,200——
2020-12-29$41.03$43.391,819,700——
2020-12-28$41.19$43.561,471,500——
2020-12-24$41.53$43.9280,300——
2020-12-23$42.04$44.46200,600——
2020-12-22$41.26$43.64304,400——
2020-12-21$40.89$43.24375,100——
2020-12-18$41.75$44.151,745,500——
2020-12-17$42.01$44.43405,200——
2020-12-16$42.43$44.87395,200——
2020-12-15$42.99$45.47315,100——
2020-12-14$41.97$44.39493,300——
2020-12-11$43.75$46.27521,400——
2020-12-10$45.61$48.24702,500——
2020-12-09$46.09$48.74532,900——
2020-12-08$46.05$48.28404,800——
2020-12-07$44.91$47.08296,100——
2020-12-04$44.86$47.03294,000——
2020-12-03$43.45$45.55304,400——
2020-12-02$42.53$44.59319,400——
2020-12-01$42.28$44.33264,800——
2020-11-30$41.67$43.69436,800——
2020-11-27$43.18$45.27136,700——
2020-11-25$43.40$45.50343,000——
2020-11-24$43.98$46.11485,000——
2020-11-23$43.50$45.61582,300——
2020-11-20$42.18$44.22470,700——
2020-11-19$42.25$44.29538,900——
2020-11-18$41.20$43.19546,400——
2020-11-17$40.68$42.65580,600——
2020-11-16$39.76$41.68453,300——
2020-11-13$38.00$39.84392,700——
2020-11-12$35.43$37.14551,600——
2020-11-11$35.84$37.57345,200——
2020-11-10$36.07$37.82412,300——
2020-11-09$35.33$37.041,090,300——
2020-11-06$33.64$35.27556,300——
2020-11-05$34.23$35.89442,700——
2020-11-04$34.42$36.09624,500——
2020-11-03$35.75$37.48509,300——
2020-11-02$34.97$36.661,070,600——
2020-10-30$32.90$34.49837,900——
2020-10-29$34.75$36.432,102,000——
2020-10-28$31.25$32.76920,000——
2020-10-27$32.54$34.11840,600——
2020-10-26$31.96$33.511,253,300——
2020-10-23$32.60$34.18761,800——
2020-10-22$32.17$33.73643,800——
2020-10-21$31.19$32.70528,400——
2020-10-20$30.50$31.98462,600——
2020-10-19$29.99$31.44738,600——
2020-10-16$28.72$30.11413,400——
2020-10-15$28.64$30.03540,600——
2020-10-14$27.58$28.91358,100——
2020-10-13$27.66$29.00513,700——
2020-10-12$27.31$28.63437,700——
2020-10-09$27.49$28.82391,200——
2020-10-08$26.98$28.29392,900——
2020-10-07$27.11$28.421,165,100——
2020-10-06$25.20$26.42466,500——
2020-10-05$26.09$27.35243,300——
2020-10-02$25.32$26.55378,100——
2020-10-01$24.75$25.95432,400——
2020-09-30$24.20$25.37886,900——
2020-09-29$23.60$24.74636,100——
2020-09-28$23.66$24.80283,600——
2020-09-25$23.03$24.14297,000——
2020-09-24$22.77$23.87446,800——
2020-09-23$22.40$23.48606,800——
2020-09-22$22.06$23.13369,300——
2020-09-21$22.19$23.26706,100——
2020-09-18$23.36$24.491,204,600——
2020-09-17$24.47$25.65475,900——
2020-09-16$24.95$26.16511,600——
2020-09-15$25.19$26.41393,100——
2020-09-14$25.94$27.20433,100——
2020-09-11$24.96$26.17429,300——
2020-09-10$24.92$26.13641,400——
2020-09-09$24.61$25.80560,000——
2020-09-08$23.82$24.97700,900——
2020-09-04$24.17$25.34758,200——
2020-09-03$23.11$24.23423,600——
2020-09-02$23.13$24.25340,400——
2020-09-01$22.21$23.28348,100——
2020-08-31$22.10$23.17393,100——
2020-08-28$22.95$24.06338,500——
2020-08-27$22.83$23.93373,300——
2020-08-26$21.86$22.92301,500——
2020-08-25$22.24$23.32339,900——
2020-08-24$22.13$23.20325,200——
2020-08-21$21.12$22.14510,700——
2020-08-20$21.69$22.74641,700——
2020-08-19$21.88$22.94619,800——
2020-08-18$22.00$23.06898,000——
2020-08-17$22.07$23.14389,900——
2020-08-14$22.24$23.32291,000——
2020-08-13$21.72$22.77380,500——
2020-08-12$21.87$22.93522,600——
2020-08-11$22.11$23.18699,000——
2020-08-10$22.11$23.181,003,800——
2020-08-07$20.82$21.83757,700——
2020-08-06$20.13$21.101,883,800——
2020-08-05$21.26$22.291,155,600——
2020-08-04$19.91$20.87465,700——
2020-08-03$19.53$20.48588,200——
2020-07-31$19.16$20.09696,200——
2020-07-30$19.29$20.22656,500——
2020-07-29$20.05$21.02781,700——
2020-07-28$20.03$21.001,316,200——
2020-07-27$19.63$20.582,746,000——
2020-07-24$17.66$18.51428,700——
2020-07-23$17.65$18.50392,200——
2020-07-22$17.29$18.13435,300——
2020-07-21$17.42$18.26573,100——
2020-07-20$16.34$17.13620,600——
2020-07-17$17.17$18.00558,700——
2020-07-16$17.71$18.57494,900——
2020-07-15$17.39$18.23903,100——
2020-07-14$16.07$16.85487,900——
2020-07-13$16.24$17.03632,000——
2020-07-10$16.10$16.88665,100——
2020-07-09$15.48$16.23989,800——
2020-07-08$16.56$17.36755,700——
2020-07-07$16.90$17.72511,700——
2020-07-06$17.48$18.33630,200——
2020-07-02$17.30$18.14566,500——
2020-07-01$17.36$18.20633,000——
2020-06-30$17.81$18.67645,800——
2020-06-29$17.68$18.541,003,000——
2020-06-26$16.51$17.311,722,400——
2020-06-25$17.24$18.07643,900——
2020-06-24$17.19$18.021,155,700——
2020-06-23$18.59$19.49797,500——
2020-06-22$18.31$19.20943,000——
2020-06-19$18.44$19.332,009,300——
2020-06-18$17.85$18.71692,100——
2020-06-17$17.96$18.831,213,900——
2020-06-16$19.38$20.32820,800——
2020-06-15$19.33$20.27750,100——
2020-06-12$18.94$19.861,023,200——
2020-06-11$18.72$19.631,036,400——
2020-06-10$19.67$20.621,115,300——
2020-06-09$21.04$22.06878,100——
2020-06-08$22.44$23.531,530,700——
2020-06-05$22.84$23.952,728,100——
2020-06-04$20.24$21.221,825,000——
2020-06-03$19.00$19.923,012,200——
2020-06-02$17.04$17.861,095,100——
2020-06-01$16.44$17.242,514,400——
2020-05-29$14.62$15.3315,833,400——
2020-05-28$15.01$15.741,865,200——
2020-05-27$15.91$16.682,880,400——
2020-05-26$15.00$15.731,720,100——
2020-05-22$14.04$14.721,147,000——
2020-05-21$14.53$15.231,232,800——
2020-05-20$14.25$14.943,134,900——
2020-05-19$14.20$14.891,111,100——
2020-05-18$15.73$16.491,513,900——
2020-05-15$13.84$14.511,934,600——
2020-05-14$15.07$15.801,582,500——
2020-05-13$14.37$15.071,159,800——
2020-05-12$15.57$16.321,237,200——
2020-05-11$16.58$17.381,441,200——
2020-05-08$18.06$18.932,260,500——
2020-05-07$18.68$19.583,944,800——
2020-05-06$19.66$20.61831,400——
2020-05-05$19.22$20.15813,900——
2020-05-04$18.53$19.43760,900——
2020-05-01$19.61$20.56917,300——
2020-04-30$19.41$20.354,893,400——
2020-04-29$21.14$22.161,329,600——
2020-04-28$21.32$22.351,040,800——
2020-04-27$20.85$21.86946,200——
2020-04-24$19.58$20.53946,900——
2020-04-23$18.54$19.441,227,100——
2020-04-22$18.48$19.37618,700——
2020-04-21$18.15$19.031,263,900——
2020-04-20$18.95$19.87895,800——
2020-04-17$19.88$20.841,269,800——
2020-04-16$17.56$18.411,289,000——
2020-04-15$18.41$19.301,737,800——
2020-04-14$21.30$22.331,244,700——
2020-04-13$20.00$20.971,184,600——
2020-04-09$20.29$21.272,689,300——
2020-04-08$17.78$18.641,602,400——
2020-04-07$15.96$16.731,488,900——
2020-04-06$15.08$15.811,300,900——
2020-04-03$13.80$14.472,167,700——
2020-04-02$15.58$16.332,313,000——
2020-04-01$15.51$16.262,679,700——
2020-03-31$19.17$20.10962,500——
2020-03-30$19.75$20.711,209,900——
2020-03-27$20.30$21.281,984,700——
2020-03-26$22.90$24.011,117,000——
2020-03-25$23.83$24.981,220,600——
2020-03-24$25.85$27.101,002,300——
2020-03-23$23.82$24.971,396,800——
2020-03-20$26.46$27.741,056,600——
2020-03-19$29.56$30.99590,600——
2020-03-18$29.42$30.84722,500——
2020-03-17$29.73$31.17890,100——
2020-03-16$26.46$27.741,011,400——
2020-03-13$27.67$29.01931,900——
2020-03-12$26.67$27.961,032,200——
2020-03-11$29.53$30.96668,700——
2020-03-10$32.26$33.82877,700——
2020-03-09$30.11$31.571,018,400——
2020-03-06$33.42$34.451,183,100——
2020-03-05$32.52$33.521,106,200——
2020-03-04$34.55$35.61539,700——
2020-03-03$33.78$34.82714,800——
2020-03-02$34.26$35.32930,400——
2020-02-28$33.74$34.78882,500——
2020-02-27$34.01$35.06692,000——
2020-02-26$35.51$36.60493,500——
2020-02-25$35.47$36.56684,100——
2020-02-24$37.77$38.93494,600——
2020-02-21$38.78$39.98552,200——
2020-02-20$39.01$40.21500,300——
2020-02-19$39.18$40.39637,900——
2020-02-18$38.96$40.161,576,500——
2020-02-14$41.87$43.16533,500——
2020-02-13$40.91$42.17798,700——
2020-02-12$39.34$40.55469,900——
2020-02-11$38.66$39.85341,600——
2020-02-10$38.85$40.05289,000——
2020-02-07$39.29$40.50289,900——
2020-02-06$40.58$41.83416,300——
2020-02-05$40.29$41.53402,500——
2020-02-04$39.29$40.50475,600——
2020-02-03$38.55$39.74440,600——
2020-01-31$38.14$39.322,287,100——
2020-01-30$40.16$41.40489,800——
2020-01-29$40.57$41.82471,100——
2020-01-28$39.80$41.03422,700——
2020-01-27$40.91$42.17551,600——
2020-01-24$41.91$43.20309,300——
2020-01-23$41.99$43.28511,200——
2020-01-22$41.48$42.76314,100——
2020-01-21$41.62$42.90395,800——
2020-01-17$41.73$43.02311,800——
2020-01-16$41.95$43.24408,100——
2020-01-15$40.76$42.02499,000——
2020-01-14$41.20$42.47340,600——
2020-01-13$41.68$42.96456,200——
2020-01-10$40.87$42.13471,600——
2020-01-09$42.04$43.34421,100——
2020-01-08$42.78$44.10359,400——
2020-01-07$42.69$44.01356,300——
2020-01-06$42.26$43.56370,300——
2020-01-03$42.79$44.11564,200——
2020-01-02$41.69$42.98448,600——