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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$1.16$1.1635,400——
2002-12-30$1.11$1.1124,500——
2002-12-27$1.10$1.107,000——
2002-12-26$1.15$1.154,800——
2002-12-24$1.12$1.1224,300——
2002-12-23$1.18$1.1811,500——
2002-12-20$1.20$1.2011,600——
2002-12-19$1.20$1.206,500——
2002-12-18$1.29$1.297,900——
2002-12-17$1.21$1.215,200——
2002-12-16$1.20$1.209,100——
2002-12-13$1.20$1.2016,700——
2002-12-12$1.16$1.1621,900——
2002-12-11$1.17$1.176,700——
2002-12-10$1.25$1.2519,200——
2002-12-09$1.22$1.2214,300——
2002-12-06$1.25$1.2511,200——
2002-12-05$1.33$1.33100——
2002-12-04$1.30$1.3014,700——
2002-12-03$1.33$1.338,800——
2002-12-02$1.29$1.296,300——
2002-11-29$1.30$1.302,400——
2002-11-27$1.31$1.3115,300——
2002-11-26$1.25$1.251,300——
2002-11-25$1.25$1.2516,700——
2002-11-22$1.20$1.2011,500——
2002-11-21$1.23$1.232,600——
2002-11-20$1.33$1.3317,100——
2002-11-19$1.19$1.1910,500——
2002-11-18$1.20$1.201,600——
2002-11-15$1.30$1.305,900——
2002-11-14$1.31$1.3110,900——
2002-11-13$1.32$1.328,300——
2002-11-12$1.34$1.3413,800——
2002-11-11$1.35$1.358,300——
2002-11-08$1.32$1.324,800——
2002-11-07$1.42$1.422,700——
2002-11-06$1.42$1.428,600——
2002-11-05$1.44$1.441,700——
2002-11-04$1.30$1.3020,000——
2002-11-01$1.45$1.453,100——
2002-10-31$1.42$1.4211,900——
2002-10-30$1.30$1.306,400——
2002-10-29$1.20$1.2022,800——
2002-10-28$1.32$1.3233,100——
2002-10-25$1.40$1.4040,600——
2002-10-24$1.15$1.156,300——
2002-10-23$1.05$1.058,800——
2002-10-22$1.19$1.1910,700——
2002-10-21$1.00$1.0020,900——
2002-10-18$1.21$1.2167,600——
2002-10-17$0.80$0.8069,000——
2002-10-16$0.68$0.6820,100——
2002-10-15$0.60$0.6011,100——
2002-10-14$0.65$0.6515,200——
2002-10-11$0.60$0.606,200——
2002-10-10$0.55$0.5516,500——
2002-10-09$0.51$0.5165,600——
2002-10-08$0.40$0.4058,000——
2002-10-07$0.42$0.4243,500——
2002-10-04$0.40$0.4078,200——
2002-10-03$0.40$0.4016,700——
2002-10-02$0.34$0.3445,400——
2002-10-01$0.40$0.4036,300——
2002-09-30$0.30$0.3048,800——
2002-09-27$0.35$0.3522,600——
2002-09-26$0.35$0.3531,700——
2002-09-25$0.37$0.3739,300——
2002-09-24$0.28$0.2824,600——
2002-09-23$0.39$0.3917,100——
2002-09-20$0.36$0.3677,400——
2002-09-19$0.35$0.3536,500——
2002-09-18$0.55$0.554,800——
2002-09-17$0.55$0.551,000——
2002-09-16$0.44$0.4412,600——
2002-09-13$0.67$0.677,700——
2002-09-12$0.54$0.543,100——
2002-09-11$0.54$0.544,400——
2002-09-10$0.49$0.4923,000——
2002-09-09$0.60$0.6011,100——
2002-09-06$0.45$0.4523,700——
2002-09-05$0.60$0.60500——
2002-09-04$0.68$0.685,700——
2002-09-03$0.71$0.7114,300——
2002-08-30$0.72$0.721,700——
2002-08-29$0.63$0.637,900——
2002-08-28$0.72$0.727,300——
2002-08-27$0.59$0.597,800——
2002-08-26$0.69$0.691,700——
2002-08-23$0.85$0.8524,200——
2002-08-22$0.62$0.623,000——
2002-08-21$0.79$0.793,800——
2002-08-20$0.81$0.8112,800——
2002-08-19$0.60$0.60100——
2002-08-16$0.50$0.509,100——
2002-08-15$0.50$0.5055,700——
2002-08-14$0.56$0.569,400——
2002-08-13$1.03$1.0311,400——
2002-08-12$0.58$0.582,000——
2002-08-09$0.60$0.6014,700——
2002-08-08$0.85$0.853,700——
2002-08-07$0.60$0.6017,700——
2002-08-06$0.70$0.7026,600——
2002-08-05$0.60$0.604,400——
2002-08-02$0.75$0.751,300——
2002-08-01$0.65$0.651,300——
2002-07-31$0.90$0.9014,000——
2002-07-30$0.83$0.8311,000——
2002-07-29$0.80$0.802,800——
2002-07-26$0.79$0.7910,400——
2002-07-25$0.76$0.7628,700——
2002-07-24$0.75$0.7523,200——
2002-07-23$0.78$0.7812,700——
2002-07-22$0.90$0.9024,100——
2002-07-19$1.15$1.158,300——
2002-07-18$0.88$0.885,100——
2002-07-17$0.90$0.9014,500——
2002-07-16$0.95$0.954,800——
2002-07-15$0.90$0.902,500——
2002-07-12$1.00$1.006,200——
2002-07-11$0.94$0.944,000——
2002-07-10$1.15$1.157,200——
2002-07-09$0.99$0.998,200——
2002-07-08$0.91$0.9110,500——
2002-07-05$1.03$1.034,200——
2002-07-03$0.87$0.874,900——
2002-07-02$1.20$1.207,100——
2002-07-01$1.15$1.157,800——
2002-06-28$1.01$1.0110,400——
2002-06-27$0.90$0.907,200——
2002-06-26$0.87$0.8721,200——
2002-06-25$0.90$0.9010,100——
2002-06-24$1.27$1.2710,700——
2002-06-21$1.30$1.309,900——
2002-06-20$1.40$1.4011,000——
2002-06-19$1.25$1.259,400——
2002-06-18$1.26$1.26700——
2002-06-17$1.25$1.2543,800——
2002-06-14$1.40$1.4011,400——
2002-06-13$1.40$1.407,500——
2002-06-12$1.35$1.3528,200——
2002-06-11$1.25$1.2526,400——
2002-06-10$1.12$1.121,700——
2002-06-07$1.13$1.1379,800——
2002-06-06$0.85$0.851,800——
2002-06-05$0.75$0.7526,500——
2002-06-04$0.68$0.6822,200——
2002-06-03$0.85$0.858,300——
2002-05-31$0.90$0.9022,100——
2002-05-30$1.25$1.2513,200——
2002-05-29$0.85$0.856,300——
2002-05-28$0.96$0.9628,900——
2002-05-24$0.96$0.9627,500——
2002-05-23$1.03$1.0326,900——
2002-05-22$1.26$1.265,000——
2002-05-21$1.26$1.262,000——
2002-05-20$1.26$1.26400——
2002-05-17$1.31$1.31100——
2002-05-16$1.36$1.3612,900——
2002-05-15$1.25$1.2517,700——
2002-05-14$1.45$1.4513,000——
2002-05-13$1.45$1.453,100——
2002-05-10$1.45$1.451,000——
2002-05-09$1.45$1.45500——
2002-05-08$1.45$1.457,900——
2002-05-07$1.41$1.4119,900——
2002-05-06$1.63$1.633,700——
2002-05-03$1.83$1.8310,100——
2002-05-02$1.72$1.7212,700——
2002-05-01$1.69$1.691,500——
2002-04-30$1.65$1.65300——
2002-04-29$1.69$1.6918,300——
2002-04-26$1.63$1.6315,800——
2002-04-25$1.65$1.652,300——
2002-04-24$1.75$1.7514,100——
2002-04-23$2.06$2.0614,600——
2002-04-22$1.85$1.8529,900——
2002-04-19$1.72$1.7221,300——
2002-04-18$1.42$1.4213,900——
2002-04-17$1.40$1.4014,600——
2002-04-16$1.32$1.328,700——
2002-04-15$1.25$1.251,100——
2002-04-12$1.25$1.256,600——
2002-04-11$1.16$1.163,700——
2002-04-10$1.20$1.204,600——
2002-04-09$1.25$1.252,600——
2002-04-08$1.20$1.201,600——
2002-04-05$1.25$1.251,800——
2002-04-04$1.30$1.302,800——
2002-04-03$1.20$1.202,400——
2002-04-02$1.24$1.247,000——
2002-04-01$1.27$1.271,800——
2002-03-28$1.32$1.328,300——
2002-03-27$1.30$1.303,100——
2002-03-26$1.10$1.1016,500——
2002-03-25$1.27$1.272,100——
2002-03-22$1.25$1.255,900——
2002-03-21$1.10$1.104,300——
2002-03-20$1.34$1.346,600——
2002-03-19$1.30$1.303,900——
2002-03-18$1.20$1.2032,900——
2002-03-15$1.05$1.059,000——
2002-03-14$1.02$1.024,000——
2002-03-13$1.00$1.0012,300——
2002-03-12$1.10$1.105,000——
2002-03-11$0.95$0.959,900——
2002-03-08$0.95$0.9517,700——
2002-03-07$0.95$0.9522,500——
2002-03-06$1.07$1.0712,300——
2002-03-05$1.03$1.036,900——
2002-03-04$1.00$1.0029,800——
2002-03-01$1.05$1.052,200——
2002-02-28$1.11$1.118,100——
2002-02-27$1.10$1.1022,000——
2002-02-26$1.22$1.2211,400——
2002-02-25$1.21$1.211,000——
2002-02-22$1.13$1.134,500——
2002-02-21$1.12$1.12500——
2002-02-20$1.10$1.106,100——
2002-02-19$1.05$1.055,100——
2002-02-15$1.16$1.1616,200——
2002-02-14$1.26$1.262,200——
2002-02-13$1.28$1.281,100——
2002-02-12$1.27$1.2714,600——
2002-02-11$1.27$1.27800——
2002-02-08$1.27$1.273,700——
2002-02-07$1.25$1.256,600——
2002-02-06$1.27$1.271,300——
2002-02-05$1.49$1.491,700——
2002-02-04$1.50$1.504,900——
2002-02-01$1.32$1.321,600——
2002-01-31$1.44$1.4412,300——
2002-01-30$1.35$1.3513,800——
2002-01-29$1.35$1.354,800——
2002-01-28$1.40$1.4028,500——
2002-01-25$1.40$1.4012,100——
2002-01-24$1.57$1.574,800——
2002-01-23$1.30$1.303,000——
2002-01-22$1.39$1.39300——
2002-01-18$1.40$1.406,700——
2002-01-17$1.54$1.542,900——
2002-01-16$1.35$1.351,700——
2002-01-15$1.36$1.363,000——
2002-01-14$1.35$1.35500——
2002-01-11$1.35$1.358,000——
2002-01-10$1.35$1.3514,000——
2002-01-09$1.40$1.4035,200——
2002-01-08$1.38$1.381,800——
2002-01-07$1.35$1.3520,200——
2002-01-04$1.40$1.4021,800——
2002-01-03$1.47$1.472,000——
2002-01-02$1.57$1.576,200——