NASDAQ:KTCC | Historical Stock Price | KEY TRONIC 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
1983-06-22 to 2026-09-04
Data captured

Stock Price Chart

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

$0.33$0.80$1.93$4.65$11.22$27.041983-06-222026-08-27

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

View year

Historical Stock Price — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.55$1.55132,300——
2001-12-28$1.26$1.2634,400——
2001-12-27$1.20$1.2042,500——
2001-12-26$1.44$1.4416,600——
2001-12-24$1.45$1.4525,500——
2001-12-21$1.35$1.3565,900——
2001-12-20$2.42$2.4216,800——
2001-12-19$2.42$2.429,200——
2001-12-18$2.65$2.6514,800——
2001-12-17$2.61$2.617,900——
2001-12-14$2.85$2.857,800——
2001-12-13$2.74$2.742,800——
2001-12-12$2.60$2.607,400——
2001-12-11$2.70$2.703,400——
2001-12-10$2.65$2.655,000——
2001-12-07$2.90$2.907,000——
2001-12-06$2.75$2.756,500——
2001-12-05$2.70$2.7013,400——
2001-12-04$2.65$2.656,400——
2001-12-03$2.55$2.556,700——
2001-11-30$2.60$2.6021,800——
2001-11-29$2.45$2.4521,700——
2001-11-28$2.60$2.6012,900——
2001-11-27$2.36$2.3617,900——
2001-11-26$2.50$2.506,000——
2001-11-23$2.60$2.608,900——
2001-11-21$2.60$2.601,200——
2001-11-20$2.50$2.5015,300——
2001-11-19$2.63$2.6310,100——
2001-11-16$2.47$2.4714,300——
2001-11-15$2.39$2.3917,600——
2001-11-14$2.30$2.30500——
2001-11-13$2.15$2.157,900——
2001-11-12$2.30$2.3011,900——
2001-11-09$2.17$2.174,400——
2001-11-08$2.09$2.0917,200——
2001-11-07$2.05$2.05563,600——
2001-11-06$2.08$2.084,000——
2001-11-05$2.05$2.0512,000——
2001-11-02$2.05$2.0519,300——
2001-11-01$2.00$2.002,000——
2001-10-31$2.00$2.001,800——
2001-10-30$2.17$2.174,600——
2001-10-29$1.96$1.963,700——
2001-10-26$2.10$2.100——
2001-10-25$2.10$2.102,100——
2001-10-24$2.17$2.176,100——
2001-10-23$1.90$1.9013,200——
2001-10-22$1.90$1.909,900——
2001-10-19$1.90$1.904,000——
2001-10-18$1.95$1.952,200——
2001-10-17$1.95$1.952,900——
2001-10-16$2.00$2.001,800——
2001-10-15$1.92$1.924,500——
2001-10-12$1.90$1.9011,300——
2001-10-11$2.06$2.0615,700——
2001-10-10$2.25$2.2512,600——
2001-10-09$2.00$2.00500——
2001-10-08$1.90$1.9010,900——
2001-10-05$1.95$1.951,400——
2001-10-04$2.00$2.003,000——
2001-10-03$2.10$2.1012,700——
2001-10-02$1.91$1.917,700——
2001-10-01$2.00$2.0010,100——
2001-09-28$1.89$1.8955,600——
2001-09-27$2.10$2.106,100——
2001-09-26$2.11$2.114,700——
2001-09-25$2.00$2.001,400——
2001-09-24$2.05$2.056,600——
2001-09-21$1.50$1.505,900——
2001-09-20$1.42$1.421,400——
2001-09-19$1.70$1.7057,100——
2001-09-18$1.95$1.9510,200——
2001-09-17$2.24$2.2413,200——
2001-09-10$2.00$2.007,800——
2001-09-07$2.36$2.3617,800——
2001-09-06$2.35$2.352,600——
2001-09-05$2.00$2.008,700——
2001-09-04$2.30$2.304,500——
2001-08-31$2.20$2.203,200——
2001-08-30$1.94$1.945,300——
2001-08-29$2.05$2.0518,600——
2001-08-28$2.01$2.0110,600——
2001-08-27$2.01$2.0122,200——
2001-08-24$2.30$2.307,900——
2001-08-23$2.40$2.405,800——
2001-08-22$2.20$2.205,700——
2001-08-21$2.35$2.355,100——
2001-08-20$2.40$2.400——
2001-08-17$2.40$2.401,300——
2001-08-16$2.50$2.509,800——
2001-08-15$2.40$2.403,200——
2001-08-14$2.50$2.507,300——
2001-08-13$2.65$2.655,900——
2001-08-10$2.40$2.4010,200——
2001-08-09$2.28$2.2810,400——
2001-08-08$2.65$2.651,200——
2001-08-07$2.55$2.5517,800——
2001-08-06$2.50$2.5011,900——
2001-08-03$2.45$2.453,900——
2001-08-02$2.39$2.3910,000——
2001-08-01$2.11$2.114,000——
2001-07-31$2.10$2.10400——
2001-07-30$2.01$2.01500——
2001-07-27$2.10$2.101,800——
2001-07-26$2.00$2.0032,500——
2001-07-25$1.89$1.898,100——
2001-07-24$1.90$1.905,800——
2001-07-23$1.87$1.879,000——
2001-07-20$1.87$1.879,500——
2001-07-19$1.89$1.896,200——
2001-07-18$1.86$1.865,000——
2001-07-17$1.97$1.972,600——
2001-07-16$1.90$1.9024,300——
2001-07-13$2.00$2.002,200——
2001-07-12$1.94$1.942,200——
2001-07-11$1.90$1.900——
2001-07-10$1.90$1.9023,700——
2001-07-09$1.97$1.97500——
2001-07-06$2.00$2.001,000——
2001-07-05$2.09$2.093,200——
2001-07-03$1.93$1.93100——
2001-07-02$1.93$1.934,500——
2001-06-29$2.06$2.062,900——
2001-06-28$2.06$2.068,400——
2001-06-27$1.92$1.927,700——
2001-06-26$1.95$1.952,600——
2001-06-25$2.00$2.002,600——
2001-06-22$1.91$1.910——
2001-06-21$1.91$1.911,800——
2001-06-20$1.91$1.91700——
2001-06-19$2.15$2.158,700——
2001-06-18$2.07$2.0715,200——
2001-06-15$2.00$2.0014,200——
2001-06-14$2.12$2.126,700——
2001-06-13$2.02$2.028,900——
2001-06-12$2.05$2.051,900——
2001-06-11$2.07$2.073,700——
2001-06-08$1.91$1.9127,700——
2001-06-07$2.00$2.0025,200——
2001-06-06$1.95$1.9510,000——
2001-06-05$1.99$1.9912,500——
2001-06-04$2.00$2.0011,300——
2001-06-01$1.85$1.8528,000——
2001-05-31$1.85$1.859,500——
2001-05-30$1.90$1.906,100——
2001-05-29$1.91$1.914,800——
2001-05-25$2.00$2.0014,100——
2001-05-24$2.01$2.0143,800——
2001-05-23$1.79$1.795,400——
2001-05-22$1.85$1.8520,400——
2001-05-21$1.70$1.7026,400——
2001-05-18$1.83$1.836,900——
2001-05-17$1.85$1.857,700——
2001-05-16$1.70$1.705,300——
2001-05-15$1.80$1.8010,000——
2001-05-14$1.80$1.802,800——
2001-05-11$1.80$1.8016,300——
2001-05-10$1.67$1.6740,100——
2001-05-09$1.90$1.907,400——
2001-05-08$1.95$1.9562,500——
2001-05-07$1.56$1.5682,100——
2001-05-04$1.54$1.5434,600——
2001-05-03$1.70$1.708,500——
2001-05-02$1.70$1.7061,600——
2001-05-01$1.60$1.6017,500——
2001-04-30$1.77$1.7743,000——
2001-04-27$1.65$1.655,100——
2001-04-26$1.90$1.904,400——
2001-04-25$1.70$1.705,900——
2001-04-24$1.76$1.7619,500——
2001-04-23$1.90$1.906,000——
2001-04-20$1.90$1.905,400——
2001-04-19$1.90$1.903,300——
2001-04-18$1.94$1.9410,500——
2001-04-17$1.50$1.5012,800——
2001-04-16$1.65$1.653,800——
2001-04-12$1.80$1.808,400——
2001-04-11$1.94$1.945,700——
2001-04-10$1.75$1.753,400——
2001-04-09$1.63$1.637,400——
2001-04-06$2.13$2.1353,300——
2001-04-05$1.75$1.7562,800——
2001-04-04$1.44$1.4496,400——
2001-04-03$2.00$2.009,900——
2001-04-02$2.25$2.250——
2001-03-30$2.25$2.258,200——
2001-03-29$2.25$2.2516,000——
2001-03-28$2.13$2.1313,500——
2001-03-27$2.06$2.0616,000——
2001-03-26$2.25$2.256,000——
2001-03-23$2.38$2.387,000——
2001-03-22$2.34$2.3442,300——
2001-03-21$2.25$2.2556,400——
2001-03-20$2.34$2.3410,100——
2001-03-19$2.39$2.395,600——
2001-03-16$2.38$2.383,500——
2001-03-15$2.50$2.507,300——
2001-03-14$2.38$2.385,500——
2001-03-13$2.50$2.508,600——
2001-03-12$2.38$2.387,100——
2001-03-09$2.38$2.380——
2001-03-08$2.38$2.386,000——
2001-03-07$2.44$2.448,900——
2001-03-06$2.47$2.4711,000——
2001-03-05$2.63$2.635,900——
2001-03-02$2.59$2.59300——
2001-03-01$2.50$2.503,100——
2001-02-28$2.63$2.633,200——
2001-02-27$2.44$2.4417,700——
2001-02-26$2.63$2.632,400——
2001-02-23$2.72$2.723,500——
2001-02-22$2.69$2.695,800——
2001-02-21$2.25$2.2518,600——
2001-02-20$2.88$2.881,300——
2001-02-16$2.94$2.9419,900——
2001-02-15$2.77$2.774,000——
2001-02-14$2.88$2.889,700——
2001-02-13$2.84$2.842,800——
2001-02-12$2.84$2.842,700——
2001-02-09$2.81$2.8114,900——
2001-02-08$2.77$2.777,600——
2001-02-07$2.69$2.695,800——
2001-02-06$2.88$2.886,200——
2001-02-05$2.75$2.754,400——
2001-02-02$2.75$2.751,500——
2001-02-01$2.81$2.8146,700——
2001-01-31$2.94$2.9413,800——
2001-01-30$2.88$2.887,600——
2001-01-29$2.84$2.849,000——
2001-01-26$2.75$2.758,800——
2001-01-25$2.69$2.6932,300——
2001-01-24$2.69$2.6967,100——
2001-01-23$2.88$2.8811,900——
2001-01-22$2.88$2.8811,900——
2001-01-19$3.00$3.0058,700——
2001-01-18$2.94$2.9418,100——
2001-01-17$3.00$3.0022,400——
2001-01-16$2.94$2.9426,600——
2001-01-12$2.88$2.889,900——
2001-01-11$3.03$3.0313,300——
2001-01-10$2.88$2.8818,700——
2001-01-09$2.69$2.6920,000——
2001-01-08$2.94$2.94900——
2001-01-05$2.88$2.8820,400——
2001-01-04$2.69$2.6910,400——
2001-01-03$2.75$2.7520,600——
2001-01-02$3.00$3.008,300——