NASDAQ:KALU | Historical Stock Price | KAISER ALUMINUM 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
2006-07-07 to 2026-09-04
Data captured

Stock Price Chart

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

$17.30$31.13$56.02$100.82$181.43$326.502006-07-072026-08-27

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

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$50.09$54.1447,600——
2010-12-30$50.54$54.6332,800——
2010-12-29$50.70$54.8027,100——
2010-12-28$50.90$55.0236,300——
2010-12-27$51.00$55.1256,300——
2010-12-23$51.58$55.7561,800——
2010-12-22$51.07$55.2089,900——
2010-12-21$51.16$55.30149,200——
2010-12-20$50.81$54.92121,800——
2010-12-17$50.28$54.35329,500——
2010-12-16$49.11$53.08109,700——
2010-12-15$49.14$53.11152,200——
2010-12-14$49.58$53.59174,300——
2010-12-13$50.98$55.10136,300——
2010-12-10$51.70$55.8882,800——
2010-12-09$50.97$55.09128,200——
2010-12-08$50.41$54.49133,600——
2010-12-07$51.16$55.30105,800——
2010-12-06$50.81$54.92221,400——
2010-12-03$50.00$54.04161,300——
2010-12-02$50.50$54.58186,900——
2010-12-01$48.75$52.69272,200——
2010-11-30$46.90$50.6999,800——
2010-11-29$46.95$50.7562,300——
2010-11-26$47.18$50.9919,600——
2010-11-24$47.77$51.63100,000——
2010-11-23$46.58$50.3556,900——
2010-11-22$47.42$51.2593,100——
2010-11-19$47.12$50.93108,600——
2010-11-18$46.12$49.8597,000——
2010-11-17$44.40$47.9982,600——
2010-11-16$44.18$47.75121,200——
2010-11-15$45.90$49.6141,600——
2010-11-12$45.66$49.3560,600——
2010-11-11$47.43$51.2752,200——
2010-11-10$47.06$50.8768,300——
2010-11-09$46.16$49.89100,400——
2010-11-08$46.89$50.6885,000——
2010-11-05$46.81$50.59104,000——
2010-11-04$46.79$50.5799,600——
2010-11-03$44.82$48.44108,900——
2010-11-02$44.96$48.6096,200——
2010-11-01$44.76$48.38120,300——
2010-10-29$44.99$48.6399,000——
2010-10-28$43.27$46.7792,700——
2010-10-27$43.19$46.68178,400——
2010-10-26$44.24$47.82252,000——
2010-10-25$44.25$47.83289,100——
2010-10-22$45.17$48.82150,000——
2010-10-21$45.10$48.75122,700——
2010-10-20$46.07$49.8095,100——
2010-10-19$44.53$47.87189,700——
2010-10-18$46.00$49.4582,700——
2010-10-15$46.02$49.47107,900——
2010-10-14$46.44$49.92118,000——
2010-10-13$46.11$49.57167,000——
2010-10-12$45.77$49.20315,600——
2010-10-11$44.18$47.49135,200——
2010-10-08$44.38$47.7195,800——
2010-10-07$43.21$46.4591,400——
2010-10-06$43.74$47.02103,500——
2010-10-05$43.89$47.1893,300——
2010-10-04$42.40$45.5887,400——
2010-10-01$43.66$46.94109,000——
2010-09-30$42.79$46.0094,500——
2010-09-29$42.55$45.74104,800——
2010-09-28$42.88$46.10154,800——
2010-09-27$41.72$44.85102,600——
2010-09-24$43.05$46.28158,400——
2010-09-23$40.62$43.67140,500——
2010-09-22$41.63$44.75177,600——
2010-09-21$41.48$44.59269,800——
2010-09-20$41.47$44.58218,300——
2010-09-17$41.26$44.36235,700——
2010-09-16$41.38$44.4884,000——
2010-09-15$41.60$44.7280,100——
2010-09-14$41.92$45.07362,100——
2010-09-13$41.48$44.59313,900——
2010-09-10$40.93$44.001,801,600——
2010-09-09$40.68$43.73420,200——
2010-09-08$40.72$43.78283,800——
2010-09-07$40.47$43.51572,600——
2010-09-03$39.46$42.42132,400——
2010-09-02$39.19$42.13124,700——
2010-09-01$39.67$42.65138,600——
2010-08-31$36.93$39.70137,700——
2010-08-30$36.70$39.45263,700——
2010-08-27$37.78$40.6183,700——
2010-08-26$35.93$38.63120,300——
2010-08-25$36.95$39.72224,700——
2010-08-24$35.91$38.60101,800——
2010-08-23$36.37$39.10110,200——
2010-08-20$36.90$39.6786,200——
2010-08-19$36.97$39.74183,300——
2010-08-18$38.89$41.8188,900——
2010-08-17$38.84$41.75147,200——
2010-08-16$36.98$39.75120,800——
2010-08-13$36.48$39.22109,600——
2010-08-12$37.41$40.22104,000——
2010-08-11$37.62$40.44206,300——
2010-08-10$39.56$42.53154,200——
2010-08-09$41.20$44.29129,600——
2010-08-06$40.90$43.9792,300——
2010-08-05$41.13$44.22102,900——
2010-08-04$41.28$44.38142,300——
2010-08-03$40.80$43.86189,600——
2010-08-02$41.09$44.17172,900——
2010-07-30$41.00$44.08175,100——
2010-07-29$40.49$43.5382,100——
2010-07-28$40.59$43.6489,600——
2010-07-27$40.99$44.07109,300——
2010-07-26$41.26$44.36223,100——
2010-07-23$40.59$43.64424,100——
2010-07-22$39.74$42.72203,500——
2010-07-21$38.95$41.61132,900——
2010-07-20$39.05$41.72145,200——
2010-07-19$38.13$40.74195,700——
2010-07-16$37.50$40.07181,000——
2010-07-15$37.60$40.1788,100——
2010-07-14$37.57$40.1479,100——
2010-07-13$37.45$40.0177,600——
2010-07-12$36.70$39.2183,900——
2010-07-09$37.52$40.09124,800——
2010-07-08$37.22$39.77142,100——
2010-07-07$36.47$38.96184,300——
2010-07-06$34.07$36.40121,300——
2010-07-02$34.39$36.74111,800——
2010-07-01$35.03$37.43141,400——
2010-06-30$34.67$37.04143,800——
2010-06-29$35.68$38.12170,500——
2010-06-28$37.37$39.9345,400——
2010-06-25$38.06$40.66243,000——
2010-06-24$37.12$39.66128,700——
2010-06-23$37.53$40.1069,700——
2010-06-22$37.74$40.32104,100——
2010-06-21$39.04$41.71225,500——
2010-06-18$39.05$41.72141,600——
2010-06-17$38.92$41.5887,500——
2010-06-16$38.70$41.3583,000——
2010-06-15$39.34$42.03138,300——
2010-06-14$38.31$40.93226,600——
2010-06-11$39.14$41.82140,200——
2010-06-10$38.70$41.35212,100——
2010-06-09$35.73$38.17284,300——
2010-06-08$35.39$37.81242,000——
2010-06-07$34.12$36.45176,900——
2010-06-04$35.25$37.66196,000——
2010-06-03$37.84$40.43122,500——
2010-06-02$37.90$40.49199,200——
2010-06-01$36.73$39.24367,200——
2010-05-28$37.43$39.99229,700——
2010-05-27$37.57$40.14158,800——
2010-05-26$35.84$38.29155,000——
2010-05-25$35.44$37.86232,900——
2010-05-24$34.56$36.92110,600——
2010-05-21$35.50$37.93374,600——
2010-05-20$34.00$36.33299,300——
2010-05-19$35.80$38.25230,900——
2010-05-18$36.80$39.32339,500——
2010-05-17$36.46$38.95184,900——
2010-05-14$36.92$39.45222,600——
2010-05-13$38.40$41.03302,300——
2010-05-12$38.35$40.97221,400——
2010-05-11$37.57$40.14237,500——
2010-05-10$37.50$40.07282,300——
2010-05-07$36.00$38.46430,800——
2010-05-06$36.17$38.64308,500——
2010-05-05$37.14$39.68294,000——
2010-05-04$37.67$40.25304,700——
2010-05-03$39.77$42.49268,800——
2010-04-30$40.19$42.94339,700——
2010-04-29$40.14$42.89635,900——
2010-04-28$39.09$41.76155,500——
2010-04-27$39.01$41.68349,700——
2010-04-26$40.40$43.16205,900——
2010-04-23$41.49$44.33141,300——
2010-04-22$40.27$43.02150,700——
2010-04-21$40.60$43.12302,000——
2010-04-20$40.03$42.5293,000——
2010-04-19$40.01$42.49256,400——
2010-04-16$39.93$42.41217,300——
2010-04-15$40.64$43.1685,200——
2010-04-14$40.64$43.16264,900——
2010-04-13$39.42$41.8790,900——
2010-04-12$39.37$41.8159,500——
2010-04-09$39.77$42.24200,400——
2010-04-08$39.59$42.05218,900——
2010-04-07$39.30$41.74188,100——
2010-04-06$39.83$42.30246,000——
2010-04-05$39.81$42.28236,900——
2010-04-01$39.71$42.18137,000——
2010-03-31$38.57$40.96295,400——
2010-03-30$39.80$42.27365,300——
2010-03-29$38.62$41.02240,100——
2010-03-26$38.18$40.55307,100——
2010-03-25$38.00$40.36637,700——
2010-03-24$38.10$40.473,730,000——
2010-03-23$38.35$40.73175,900——
2010-03-22$37.07$39.37315,100——
2010-03-19$37.00$39.30188,900——
2010-03-18$36.58$38.85131,000——
2010-03-17$36.29$38.54347,400——
2010-03-16$35.50$37.70169,800——
2010-03-15$35.46$37.66243,300——
2010-03-12$35.79$38.0143,400——
2010-03-11$36.43$38.6993,900——
2010-03-10$36.05$38.29132,900——
2010-03-09$36.58$38.8557,900——
2010-03-08$36.61$38.8862,000——
2010-03-05$36.94$39.23132,100——
2010-03-04$34.92$37.09220,000——
2010-03-03$34.95$37.1286,800——
2010-03-02$34.46$36.60114,300——
2010-03-01$34.53$36.67165,100——
2010-02-26$33.39$35.46170,200——
2010-02-25$33.56$35.64258,400——
2010-02-24$35.51$37.71148,900——
2010-02-23$34.90$37.0796,800——
2010-02-22$35.90$38.1352,600——
2010-02-19$36.20$38.45116,800——
2010-02-18$35.90$38.1372,800——
2010-02-17$35.96$38.1955,100——
2010-02-16$36.08$38.3257,700——
2010-02-12$35.59$37.8065,000——
2010-02-11$35.31$37.5053,700——
2010-02-10$34.12$36.2460,100——
2010-02-09$34.50$36.64115,800——
2010-02-08$33.84$35.9479,600——
2010-02-05$34.96$37.1373,800——
2010-02-04$34.50$36.64153,700——
2010-02-03$36.66$38.94109,400——
2010-02-02$37.45$39.7889,700——
2010-02-01$36.91$39.20212,000——
2010-01-29$35.15$37.33139,300——
2010-01-28$34.92$37.09215,700——
2010-01-27$35.84$38.0795,800——
2010-01-26$36.29$38.5454,100——
2010-01-25$36.93$39.2264,000——
2010-01-22$37.08$39.3876,800——
2010-01-21$38.50$40.89139,000——
2010-01-20$40.15$42.3998,600——
2010-01-19$41.29$43.5989,700——
2010-01-15$40.25$42.49110,400——
2010-01-14$41.55$43.8745,400——
2010-01-13$41.85$44.1836,600——
2010-01-12$41.60$43.92141,400——
2010-01-11$44.26$46.73122,900——
2010-01-08$43.94$46.3945,600——
2010-01-07$43.08$45.48114,300——
2010-01-06$42.93$45.3275,200——
2010-01-05$41.74$44.07100,600——
2010-01-04$42.89$45.2857,400——