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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$51.25$55.87349,000——
2021-12-30$51.73$56.40169,700——
2021-12-29$51.62$56.28166,300——
2021-12-28$51.06$55.66164,900——
2021-12-27$51.68$56.34170,200——
2021-12-23$50.94$55.53281,200——
2021-12-22$49.46$53.92226,400——
2021-12-21$49.97$54.48466,300——
2021-12-20$47.42$51.70579,500——
2021-12-17$50.73$55.31800,000——
2021-12-16$51.70$56.36780,700——
2021-12-15$53.45$58.27600,700——
2021-12-14$53.05$57.83948,600——
2021-12-13$52.57$57.31819,100——
2021-12-10$52.95$57.73377,700——
2021-12-09$52.87$57.64282,000——
2021-12-08$54.19$58.58246,200——
2021-12-07$54.40$58.80612,800——
2021-12-06$54.96$59.41513,200——
2021-12-03$53.97$58.34873,400——
2021-12-02$53.98$58.35392,100——
2021-12-01$51.45$55.61450,600——
2021-11-30$53.92$58.28556,600——
2021-11-29$55.50$59.99509,500——
2021-11-26$56.33$60.89385,200——
2021-11-24$58.46$63.19340,800——
2021-11-23$59.92$64.77381,100——
2021-11-22$60.20$65.07363,200——
2021-11-19$60.12$64.99235,800——
2021-11-18$60.00$64.86406,000——
2021-11-17$60.00$64.86332,200——
2021-11-16$61.01$65.95561,700——
2021-11-15$58.81$63.57477,400——
2021-11-12$59.52$64.34335,900——
2021-11-11$59.97$64.82508,700——
2021-11-10$58.98$63.75461,400——
2021-11-09$60.00$64.86462,900——
2021-11-08$59.00$63.77559,600——
2021-11-05$57.79$62.47565,900——
2021-11-04$58.00$62.69851,000——
2021-11-03$56.93$61.54413,700——
2021-11-02$54.92$59.36516,500——
2021-11-01$54.70$59.131,290,100——
2021-10-29$53.00$57.29417,200——
2021-10-28$52.80$57.07423,800——
2021-10-27$52.74$57.01404,300——
2021-10-26$55.24$59.71520,900——
2021-10-25$52.24$56.47219,700——
2021-10-22$51.87$56.07190,100——
2021-10-21$51.50$55.67247,600——
2021-10-20$50.62$54.72368,400——
2021-10-19$48.83$52.78456,600——
2021-10-18$50.22$54.28242,900——
2021-10-15$49.38$53.38230,600——
2021-10-14$49.90$53.94228,900——
2021-10-13$48.79$52.74265,200——
2021-10-12$48.86$52.81237,600——
2021-10-11$48.47$52.39381,500——
2021-10-08$48.21$52.11251,100——
2021-10-07$49.80$53.83593,100——
2021-10-06$47.41$51.251,189,900——
2021-10-05$51.41$55.57497,700——
2021-10-04$51.35$55.51456,700——
2021-10-01$51.17$55.31405,200——
2021-09-30$49.95$53.99624,800——
2021-09-29$55.26$59.73402,000——
2021-09-28$55.26$59.73498,500——
2021-09-27$55.14$59.60524,900——
2021-09-24$52.64$56.90268,000——
2021-09-23$53.47$57.80277,300——
2021-09-22$52.56$56.81255,700——
2021-09-21$51.21$55.35577,000——
2021-09-20$51.74$55.931,205,600——
2021-09-17$54.03$58.40876,700——
2021-09-16$54.47$58.88309,200——
2021-09-15$54.02$58.39285,100——
2021-09-14$54.00$58.37298,300——
2021-09-13$54.36$58.76462,800——
2021-09-10$53.49$57.82379,600——
2021-09-09$52.52$56.77546,500——
2021-09-08$53.06$56.92303,300——
2021-09-07$53.04$56.90429,100——
2021-09-03$54.23$58.18308,900——
2021-09-02$53.95$57.88260,400——
2021-09-01$54.14$58.08449,200——
2021-08-31$53.96$57.89361,500——
2021-08-30$55.06$59.07263,000——
2021-08-27$56.50$60.61309,500——
2021-08-26$55.46$59.50349,100——
2021-08-25$57.79$62.00362,000——
2021-08-24$55.01$59.01294,200——
2021-08-23$53.91$57.83363,700——
2021-08-20$53.14$57.01565,600——
2021-08-19$56.20$60.29394,000——
2021-08-18$57.24$61.41424,100——
2021-08-17$57.52$61.711,328,000——
2021-08-16$58.17$62.40521,100——
2021-08-13$58.33$62.58452,000——
2021-08-12$58.12$62.35216,600——
2021-08-11$57.66$61.86250,700——
2021-08-10$56.81$60.94381,900——
2021-08-09$56.09$60.17196,100——
2021-08-06$57.56$61.75434,500——
2021-08-05$56.49$60.60728,500——
2021-08-04$57.94$62.16878,900——
2021-08-03$57.50$61.68495,900——
2021-08-02$55.67$59.72318,900——
2021-07-30$55.38$59.41281,600——
2021-07-29$55.48$59.52181,800——
2021-07-28$55.03$59.04217,100——
2021-07-27$55.84$59.90377,400——
2021-07-26$57.11$61.27518,200——
2021-07-23$55.94$60.01566,500——
2021-07-22$55.25$59.27228,900——
2021-07-21$55.50$59.54324,100——
2021-07-20$55.39$59.42402,500——
2021-07-19$54.10$58.04570,000——
2021-07-16$55.21$59.23427,600——
2021-07-15$56.30$60.40365,300——
2021-07-14$57.68$61.88802,400——
2021-07-13$56.87$61.01281,800——
2021-07-12$58.36$62.61351,200——
2021-07-09$58.31$62.55466,100——
2021-07-08$55.29$59.31393,100——
2021-07-07$55.95$60.02375,100——
2021-07-06$56.87$61.01455,800——
2021-07-02$58.59$62.85492,900——
2021-07-01$57.84$62.05609,800——
2021-06-30$56.41$60.521,030,900——
2021-06-29$55.42$59.45458,800——
2021-06-28$55.59$59.64991,000——
2021-06-25$55.75$59.813,499,300——
2021-06-24$57.58$61.77425,500——
2021-06-23$58.61$62.88489,100——
2021-06-22$57.70$61.90679,200——
2021-06-21$57.23$61.40446,900——
2021-06-18$56.62$60.74925,800——
2021-06-17$59.04$63.34665,500——
2021-06-16$60.79$65.21518,300——
2021-06-15$61.52$66.00775,900——
2021-06-14$62.15$66.67397,900——
2021-06-11$64.01$68.67925,400——
2021-06-10$61.65$66.14418,300——
2021-06-09$62.57$67.12675,000——
2021-06-08$64.21$68.88380,000——
2021-06-07$63.49$68.11429,800——
2021-06-04$63.17$67.34328,300——
2021-06-03$63.30$67.48300,200——
2021-06-02$63.97$68.19596,400——
2021-06-01$66.99$71.41572,700——
2021-05-28$64.02$68.24371,800——
2021-05-27$65.59$69.92588,700——
2021-05-26$63.07$67.23517,900——
2021-05-25$63.66$67.86462,300——
2021-05-24$63.89$68.11273,400——
2021-05-21$63.28$67.46383,600——
2021-05-20$61.89$65.97400,300——
2021-05-19$62.79$66.93371,400——
2021-05-18$63.78$67.99360,300——
2021-05-17$65.67$70.00324,300——
2021-05-14$65.43$69.75364,700——
2021-05-13$61.35$65.40390,200——
2021-05-12$59.72$63.66429,000——
2021-05-11$63.51$67.70378,400——
2021-05-10$63.12$67.29690,000——
2021-05-07$64.53$68.79487,300——
2021-05-06$67.26$71.70651,300——
2021-05-05$63.98$68.20449,600——
2021-05-04$64.30$68.54638,100——
2021-05-03$64.48$68.73798,400——
2021-04-30$62.83$66.98525,800——
2021-04-29$65.04$69.33485,100——
2021-04-28$65.47$69.79295,300——
2021-04-27$66.64$71.04428,500——
2021-04-26$66.65$71.05295,300——
2021-04-23$65.91$70.26472,500——
2021-04-22$64.97$69.26462,400——
2021-04-21$64.05$68.28400,600——
2021-04-20$60.51$64.50876,300——
2021-04-19$62.48$66.60708,900——
2021-04-16$63.55$67.74550,900——
2021-04-15$61.49$65.55404,200——
2021-04-14$59.37$63.29383,300——
2021-04-13$58.94$62.83493,300——
2021-04-12$59.72$63.66975,300——
2021-04-09$56.95$60.71707,600——
2021-04-08$54.70$58.31420,100——
2021-04-07$53.11$56.61585,700——
2021-04-06$50.43$53.76280,300——
2021-04-05$49.89$53.18226,100——
2021-04-01$48.74$51.96310,700——
2021-03-31$48.53$51.73434,600——
2021-03-30$48.30$51.49370,200——
2021-03-29$47.06$50.17434,200——
2021-03-26$49.40$52.66405,400——
2021-03-25$48.34$51.53512,100——
2021-03-24$46.68$49.76458,100——
2021-03-23$46.37$49.43610,000——
2021-03-22$49.49$52.76639,300——
2021-03-19$52.78$56.261,163,600——
2021-03-18$53.50$57.03561,800——
2021-03-17$52.76$56.24312,700——
2021-03-16$51.08$54.45461,700——
2021-03-15$52.64$56.11380,200——
2021-03-12$53.00$56.50515,800——
2021-03-11$51.25$54.63394,000——
2021-03-10$50.68$54.02263,600——
2021-03-09$48.76$51.98457,200——
2021-03-08$49.47$52.73448,800——
2021-03-05$50.70$53.62685,400——
2021-03-04$48.42$51.21567,600——
2021-03-03$48.82$51.63858,300——
2021-03-02$47.00$49.71812,000——
2021-03-01$43.66$46.17393,700——
2021-02-26$42.25$44.68433,500——
2021-02-25$42.92$45.39252,800——
2021-02-24$44.53$47.09243,100——
2021-02-23$43.94$46.47256,700——
2021-02-22$44.10$46.64528,900——
2021-02-19$43.41$45.91320,000——
2021-02-18$41.81$44.22490,900——
2021-02-17$42.85$45.32202,100——
2021-02-16$42.76$45.22220,700——
2021-02-12$42.55$45.00198,800——
2021-02-11$42.88$45.35314,000——
2021-02-10$42.95$45.42384,400——
2021-02-09$42.80$45.26406,100——
2021-02-08$42.68$45.14419,700——
2021-02-05$41.04$43.40326,400——
2021-02-04$39.28$41.54315,500——
2021-02-03$37.88$40.06472,500——
2021-02-02$37.18$39.32319,700——
2021-02-01$36.57$38.68393,500——
2021-01-29$36.12$38.20472,000——
2021-01-28$38.28$40.48419,300——
2021-01-27$38.77$41.00647,900——
2021-01-26$40.47$42.80436,100——
2021-01-25$40.27$42.59545,100——
2021-01-22$41.84$44.25351,500——
2021-01-21$41.80$44.21431,200——
2021-01-20$42.06$44.48418,900——
2021-01-19$42.07$44.49444,800——
2021-01-15$43.46$45.96237,600——
2021-01-14$44.65$47.22403,600——
2021-01-13$44.45$47.01585,000——
2021-01-12$45.43$48.05581,600——
2021-01-11$44.46$47.02828,900——
2021-01-08$42.84$45.31404,900——
2021-01-07$43.00$45.48518,700——
2021-01-06$42.63$45.08786,100——
2021-01-05$40.14$42.45299,100——
2021-01-04$39.15$41.40352,200——