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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$62.42$74.26440,900——
2023-12-28$63.22$75.22393,700——
2023-12-27$63.40$75.43417,500——
2023-12-26$63.58$75.64329,700——
2023-12-22$62.60$74.48569,300——
2023-12-21$61.87$73.61456,600——
2023-12-20$59.92$71.29589,000——
2023-12-19$60.57$72.06576,000——
2023-12-18$59.35$70.61277,800——
2023-12-15$58.77$69.921,767,200——
2023-12-14$58.95$70.14673,500——
2023-12-13$56.75$67.52520,800——
2023-12-12$56.52$67.24563,000——
2023-12-11$56.10$66.75551,700——
2023-12-08$54.18$64.46350,900——
2023-12-07$54.29$64.59419,700——
2023-12-06$54.15$63.83462,600——
2023-12-05$54.35$64.07395,600——
2023-12-04$55.51$65.43505,700——
2023-12-01$54.21$63.901,046,400——
2023-11-30$54.97$64.80443,100——
2023-11-29$54.54$64.29425,200——
2023-11-28$53.34$62.88341,300——
2023-11-27$53.90$63.54444,100——
2023-11-24$53.25$62.77158,600——
2023-11-22$53.33$62.86355,300——
2023-11-21$53.38$62.92517,300——
2023-11-20$52.85$62.30291,800——
2023-11-17$52.32$61.67323,000——
2023-11-16$51.78$61.04372,200——
2023-11-15$52.34$61.70689,300——
2023-11-14$50.83$59.92549,200——
2023-11-13$47.92$56.49435,800——
2023-11-10$48.89$57.63409,300——
2023-11-09$48.62$57.31363,400——
2023-11-08$49.61$58.48257,300——
2023-11-07$49.88$58.80339,100——
2023-11-06$49.58$58.44633,200——
2023-11-03$48.32$56.96620,100——
2023-11-02$47.64$56.161,536,300——
2023-11-01$45.46$53.59574,500——
2023-10-31$46.45$54.75527,600——
2023-10-30$46.95$55.34420,000——
2023-10-27$46.66$55.00328,000——
2023-10-26$47.20$55.64316,300——
2023-10-25$47.52$56.02319,200——
2023-10-24$47.50$55.99466,500——
2023-10-23$46.72$55.07289,500——
2023-10-20$47.10$55.52525,000——
2023-10-19$46.62$54.95553,400——
2023-10-18$45.89$54.09343,700——
2023-10-17$46.00$54.22498,900——
2023-10-16$44.33$52.25266,000——
2023-10-13$43.04$50.73233,400——
2023-10-12$43.35$51.10310,000——
2023-10-11$44.40$52.34364,100——
2023-10-10$44.34$52.27358,300——
2023-10-09$43.78$51.61249,900——
2023-10-06$43.19$50.91342,700——
2023-10-05$42.80$50.45295,600——
2023-10-04$43.53$51.31294,300——
2023-10-03$42.86$50.52351,900——
2023-10-02$43.70$51.51371,300——
2023-09-29$43.91$51.76594,000——
2023-09-28$43.87$51.71593,600——
2023-09-27$42.70$50.33369,800——
2023-09-26$41.82$49.30257,100——
2023-09-25$42.73$50.37207,700——
2023-09-22$42.87$50.53204,600——
2023-09-21$42.96$50.64231,100——
2023-09-20$43.76$51.58358,100——
2023-09-19$43.51$51.29309,200——
2023-09-18$42.78$50.43303,700——
2023-09-15$44.71$52.70929,700——
2023-09-14$44.28$52.20372,500——
2023-09-13$43.09$50.79369,300——
2023-09-12$43.62$51.42452,200——
2023-09-11$43.60$51.39715,200——
2023-09-08$43.86$51.70363,500——
2023-09-07$42.89$50.56417,000——
2023-09-06$43.67$50.91429,600——
2023-09-05$43.45$50.65498,200——
2023-09-01$46.18$53.84360,700——
2023-08-31$45.79$53.38630,800——
2023-08-30$45.04$52.51871,000——
2023-08-29$45.70$53.28579,300——
2023-08-28$46.43$54.13361,700——
2023-08-25$46.12$53.77470,800——
2023-08-24$46.62$54.35448,100——
2023-08-23$47.25$55.08426,700——
2023-08-22$47.36$55.21509,500——
2023-08-21$49.36$57.54499,700——
2023-08-18$49.51$57.72297,000——
2023-08-17$48.96$57.08488,900——
2023-08-16$48.71$56.79301,900——
2023-08-15$49.22$57.38409,500——
2023-08-14$48.84$56.94508,300——
2023-08-11$47.45$55.32511,200——
2023-08-10$46.64$54.37500,500——
2023-08-09$46.61$54.34326,100——
2023-08-08$47.24$55.07398,000——
2023-08-07$47.53$55.41360,200——
2023-08-04$47.36$55.21678,000——
2023-08-03$47.82$55.751,064,000——
2023-08-02$40.63$47.37592,000——
2023-08-01$41.52$48.40520,900——
2023-07-31$42.36$49.38338,500——
2023-07-28$42.24$49.24297,300——
2023-07-27$41.60$48.50336,200——
2023-07-26$42.24$49.24355,200——
2023-07-25$41.41$48.28327,700——
2023-07-24$41.12$47.94443,700——
2023-07-21$40.39$47.09445,900——
2023-07-20$40.87$47.65399,800——
2023-07-19$40.76$47.52309,100——
2023-07-18$40.11$46.76258,200——
2023-07-17$39.60$46.17302,100——
2023-07-14$39.11$45.59301,900——
2023-07-13$40.12$46.77480,600——
2023-07-12$39.34$45.86642,100——
2023-07-11$38.88$45.33499,300——
2023-07-10$37.74$44.00857,400——
2023-07-07$37.19$43.36982,000——
2023-07-06$41.08$47.89397,600——
2023-07-05$41.68$48.59468,800——
2023-07-03$42.68$49.76209,500——
2023-06-30$42.10$49.08397,100——
2023-06-29$42.52$49.57238,100——
2023-06-28$41.87$48.81309,800——
2023-06-27$41.90$48.85220,200——
2023-06-26$41.16$47.98446,300——
2023-06-23$40.40$47.10802,400——
2023-06-22$41.42$48.29275,500——
2023-06-21$41.94$48.89284,500——
2023-06-20$41.80$48.73250,200——
2023-06-16$42.21$49.21948,600——
2023-06-15$42.53$49.58397,200——
2023-06-14$42.39$49.42347,100——
2023-06-13$42.33$49.35370,400——
2023-06-12$41.96$48.92439,800——
2023-06-09$41.55$48.44517,700——
2023-06-08$42.97$50.09441,700——
2023-06-07$42.54$49.03506,300——
2023-06-06$41.40$47.72610,400——
2023-06-05$40.19$46.33424,100——
2023-06-02$40.31$46.46561,600——
2023-06-01$38.63$44.53418,300——
2023-05-31$39.16$45.14320,400——
2023-05-30$40.50$46.68471,200——
2023-05-26$41.08$47.35328,300——
2023-05-25$40.28$46.43601,800——
2023-05-24$39.60$45.65379,600——
2023-05-23$40.23$46.37347,200——
2023-05-22$40.51$46.69332,700——
2023-05-19$40.03$46.14532,400——
2023-05-18$40.96$47.21347,400——
2023-05-17$40.74$46.96526,500——
2023-05-16$39.31$45.31384,600——
2023-05-15$40.54$46.73324,300——
2023-05-12$40.19$46.33211,600——
2023-05-11$40.15$46.28433,300——
2023-05-10$40.36$46.52458,100——
2023-05-09$40.16$46.29520,100——
2023-05-08$40.56$46.75508,800——
2023-05-05$41.01$47.27822,300——
2023-05-04$41.12$47.401,250,000——
2023-05-03$44.51$51.30633,800——
2023-05-02$45.62$52.58487,600——
2023-05-01$44.76$51.59375,400——
2023-04-28$45.17$52.07417,200——
2023-04-27$44.51$51.30406,800——
2023-04-26$44.81$51.65482,400——
2023-04-25$45.33$52.25459,800——
2023-04-24$46.51$53.61984,600——
2023-04-21$46.31$53.38895,600——
2023-04-20$47.18$54.38425,700——
2023-04-19$47.70$54.98352,800——
2023-04-18$47.73$55.02389,600——
2023-04-17$46.90$54.06350,300——
2023-04-14$47.32$54.54602,000——
2023-04-13$47.44$54.68345,100——
2023-04-12$46.80$53.94681,800——
2023-04-11$46.91$54.07396,600——
2023-04-10$46.21$53.26366,500——
2023-04-06$45.71$52.69535,500——
2023-04-05$46.96$54.13311,300——
2023-04-04$48.48$55.88269,000——
2023-04-03$48.82$56.27423,000——
2023-03-31$48.39$55.78485,300——
2023-03-30$47.48$54.73311,300——
2023-03-29$47.17$54.37506,000——
2023-03-28$47.90$55.21439,600——
2023-03-27$47.22$54.43611,300——
2023-03-24$47.56$54.82327,200——
2023-03-23$48.01$55.34503,400——
2023-03-22$48.53$55.94365,700——
2023-03-21$49.96$57.59391,500——
2023-03-20$49.53$57.09433,900——
2023-03-17$49.37$56.91960,200——
2023-03-16$50.88$58.65517,300——
2023-03-15$50.23$57.90440,500——
2023-03-14$50.70$58.44413,900——
2023-03-13$49.82$57.43369,400——
2023-03-10$50.58$58.30418,000——
2023-03-09$51.28$59.11432,300——
2023-03-08$52.57$60.04531,600——
2023-03-07$51.56$58.89554,300——
2023-03-06$50.61$57.80549,500——
2023-03-03$52.96$60.49571,300——
2023-03-02$52.08$59.48622,500——
2023-03-01$51.55$58.881,071,700——
2023-02-28$52.15$59.562,086,800——
2023-02-27$43.50$49.68416,100——
2023-02-24$44.34$50.64354,700——
2023-02-23$44.30$50.60321,900——
2023-02-22$43.82$50.05683,700——
2023-02-21$43.31$49.47505,600——
2023-02-17$45.62$52.10399,000——
2023-02-16$46.18$52.74293,900——
2023-02-15$46.79$53.44278,700——
2023-02-14$47.07$53.76296,100——
2023-02-13$47.40$54.14449,900——
2023-02-10$46.56$53.18266,400——
2023-02-09$47.13$53.83332,700——
2023-02-08$47.06$53.75366,000——
2023-02-07$49.56$56.60299,900——
2023-02-06$49.48$56.51337,600——
2023-02-03$49.74$56.81335,300——
2023-02-02$49.66$56.72457,800——
2023-02-01$49.20$56.19412,300——
2023-01-31$47.76$54.55541,100——
2023-01-30$45.99$52.53321,300——
2023-01-27$47.00$53.68179,400——
2023-01-26$47.10$53.79262,300——
2023-01-25$46.15$52.71166,800——
2023-01-24$46.23$52.80233,600——
2023-01-23$46.28$52.86400,300——
2023-01-20$45.84$52.36331,400——
2023-01-19$45.41$51.86304,300——
2023-01-18$46.29$52.87344,400——
2023-01-17$46.16$52.72326,600——
2023-01-13$45.81$52.32301,100——
2023-01-12$44.81$51.18209,500——
2023-01-11$44.56$50.89291,300——
2023-01-10$43.95$50.20298,200——
2023-01-09$43.09$49.21487,400——
2023-01-06$42.99$49.10319,900——
2023-01-05$42.31$48.32235,000——
2023-01-04$41.78$47.72289,300——
2023-01-03$39.74$45.39427,800——