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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$61.69$69.37111,500——
2012-12-28$60.26$67.7651,300——
2012-12-27$60.91$68.4989,000——
2012-12-26$60.76$68.3246,700——
2012-12-24$60.98$68.5735,300——
2012-12-21$61.02$68.61357,000——
2012-12-20$61.12$68.73187,100——
2012-12-19$61.75$69.43152,100——
2012-12-18$60.74$68.30288,100——
2012-12-17$60.06$67.53168,900——
2012-12-14$60.50$68.0391,200——
2012-12-13$60.49$68.0270,800——
2012-12-12$60.56$68.10100,600——
2012-12-11$61.34$68.9782,600——
2012-12-10$61.24$68.86134,700——
2012-12-07$61.30$68.93127,800——
2012-12-06$60.88$68.46122,800——
2012-12-05$61.30$68.93180,400——
2012-12-04$61.03$68.63130,900——
2012-12-03$60.74$68.3063,700——
2012-11-30$60.87$68.45166,900——
2012-11-29$60.78$68.3446,700——
2012-11-28$60.61$68.15156,200——
2012-11-27$60.19$67.68197,100——
2012-11-26$59.60$67.0298,900——
2012-11-23$60.13$67.6128,500——
2012-11-21$59.69$67.1234,500——
2012-11-20$59.75$67.1953,200——
2012-11-19$59.83$67.2866,200——
2012-11-16$58.40$65.6788,400——
2012-11-15$57.93$65.1478,600——
2012-11-14$58.67$65.97123,900——
2012-11-13$60.10$67.5856,300——
2012-11-12$60.34$67.8560,600——
2012-11-09$59.96$67.4296,000——
2012-11-08$59.33$66.7172,800——
2012-11-07$59.42$66.81105,100——
2012-11-06$60.71$68.27113,900——
2012-11-05$59.39$66.7896,500——
2012-11-02$59.17$66.53138,900——
2012-11-01$60.85$68.42250,500——
2012-10-31$60.58$68.12203,100——
2012-10-26$59.70$67.13162,400——
2012-10-25$59.42$66.81289,800——
2012-10-24$57.92$65.13128,800——
2012-10-23$57.63$64.80109,800——
2012-10-22$58.75$65.7883,300——
2012-10-19$58.07$65.0292,700——
2012-10-18$58.95$66.0093,000——
2012-10-17$59.02$66.08150,000——
2012-10-16$59.12$66.19192,800——
2012-10-15$57.58$64.47153,000——
2012-10-12$56.27$63.00126,800——
2012-10-11$56.70$63.4881,100——
2012-10-10$57.01$63.8386,400——
2012-10-09$57.35$64.2160,200——
2012-10-08$57.43$64.3052,400——
2012-10-05$58.00$64.9476,100——
2012-10-04$58.23$65.2071,400——
2012-10-03$57.49$64.3768,400——
2012-10-02$58.32$65.3093,700——
2012-10-01$58.36$65.3458,900——
2012-09-28$58.39$65.3869,800——
2012-09-27$58.97$66.03118,700——
2012-09-26$57.90$64.83129,600——
2012-09-25$56.79$63.5991,900——
2012-09-24$58.01$64.9581,200——
2012-09-21$57.55$64.44461,400——
2012-09-20$58.56$65.57145,700——
2012-09-19$58.58$65.5970,600——
2012-09-18$58.36$65.34124,600——
2012-09-17$58.04$64.9987,000——
2012-09-14$58.70$65.72317,900——
2012-09-13$59.15$66.23191,500——
2012-09-12$58.64$65.6675,400——
2012-09-11$57.86$64.7862,700——
2012-09-10$57.38$64.25168,000——
2012-09-07$57.81$64.73167,800——
2012-09-06$57.25$64.1092,700——
2012-09-05$56.10$62.8198,700——
2012-09-04$56.98$63.8097,800——
2012-08-31$55.85$62.5374,700——
2012-08-30$55.12$61.7266,700——
2012-08-29$56.10$62.8171,300——
2012-08-28$55.77$62.4467,000——
2012-08-27$55.65$62.3147,700——
2012-08-24$56.07$62.7864,400——
2012-08-23$56.12$62.8494,700——
2012-08-22$57.49$64.3745,000——
2012-08-21$57.68$64.5858,000——
2012-08-20$57.35$64.2160,400——
2012-08-17$57.74$64.6564,300——
2012-08-16$57.28$64.13113,000——
2012-08-15$57.33$64.1970,900——
2012-08-14$57.14$63.98119,800——
2012-08-13$57.25$64.1097,000——
2012-08-10$57.10$63.9383,500——
2012-08-09$56.17$62.8997,900——
2012-08-08$56.49$63.2573,600——
2012-08-07$56.43$63.1897,700——
2012-08-06$56.75$63.54119,900——
2012-08-03$55.68$62.34101,800——
2012-08-02$54.59$61.1299,800——
2012-08-01$54.69$61.23146,000——
2012-07-31$54.54$61.07174,900——
2012-07-30$55.30$61.92150,100——
2012-07-27$55.42$62.05309,700——
2012-07-26$53.92$60.37496,900——
2012-07-25$49.51$55.43255,700——
2012-07-24$49.42$55.33137,400——
2012-07-23$50.96$56.78187,200——
2012-07-20$51.59$57.4895,600——
2012-07-19$52.51$58.5144,400——
2012-07-18$51.80$57.71107,000——
2012-07-17$52.07$58.0184,500——
2012-07-16$52.35$58.3350,200——
2012-07-13$52.71$58.7366,200——
2012-07-12$52.64$58.65104,700——
2012-07-11$52.21$58.17119,000——
2012-07-10$51.10$56.93129,700——
2012-07-09$51.45$57.32123,400——
2012-07-06$51.68$57.58118,000——
2012-07-05$52.37$58.35102,100——
2012-07-03$53.21$59.2997,300——
2012-07-02$51.97$57.9094,800——
2012-06-29$51.84$57.76142,300——
2012-06-28$50.36$56.1174,500——
2012-06-27$50.33$56.0874,700——
2012-06-26$49.64$55.31133,700——
2012-06-25$49.47$55.12123,600——
2012-06-22$49.43$55.07769,300——
2012-06-21$48.36$53.88110,100——
2012-06-20$50.11$55.8384,000——
2012-06-19$50.44$56.20175,700——
2012-06-18$48.82$54.39106,500——
2012-06-15$48.58$54.13255,400——
2012-06-14$48.92$54.5189,300——
2012-06-13$48.23$53.74147,800——
2012-06-12$48.44$53.97215,600——
2012-06-11$47.37$52.78210,800——
2012-06-08$47.50$52.92154,400——
2012-06-07$47.68$53.12149,900——
2012-06-06$47.75$53.20300,500——
2012-06-05$46.95$52.31131,500——
2012-06-04$46.62$51.94228,400——
2012-06-01$47.35$52.76192,800——
2012-05-31$47.99$53.47344,100——
2012-05-30$49.12$54.73160,500——
2012-05-29$50.67$56.4691,200——
2012-05-25$49.46$55.1175,500——
2012-05-24$49.87$55.56168,000——
2012-05-23$50.58$56.35139,300——
2012-05-22$50.17$55.90205,600——
2012-05-21$50.86$56.67160,100——
2012-05-18$50.62$56.40217,600——
2012-05-17$50.64$56.42198,000——
2012-05-16$51.13$56.97303,600——
2012-05-15$51.58$57.47289,300——
2012-05-14$51.37$57.2387,000——
2012-05-11$51.57$57.46117,100——
2012-05-10$51.99$57.93100,000——
2012-05-09$51.90$57.83194,600——
2012-05-08$52.53$58.53169,800——
2012-05-07$51.84$57.76143,700——
2012-05-04$51.46$57.34165,600——
2012-05-03$52.33$58.30174,000——
2012-05-02$52.43$58.42152,000——
2012-05-01$52.48$58.47326,000——
2012-04-30$52.57$58.57322,000——
2012-04-27$52.15$58.10280,000——
2012-04-26$50.90$56.71391,100——
2012-04-25$49.20$54.82297,100——
2012-04-24$47.91$53.38107,000——
2012-04-23$47.45$52.59137,800——
2012-04-20$48.24$53.46104,400——
2012-04-19$48.20$53.4288,900——
2012-04-18$48.74$54.02106,400——
2012-04-17$48.86$54.15186,300——
2012-04-16$47.95$53.14143,300——
2012-04-13$48.03$53.2383,900——
2012-04-12$49.22$54.55182,200——
2012-04-11$48.16$53.38217,000——
2012-04-10$47.15$52.26184,900——
2012-04-09$47.74$52.91159,900——
2012-04-05$48.12$53.33101,100——
2012-04-04$48.21$53.43197,500——
2012-04-03$48.36$53.60195,700——
2012-04-02$48.46$53.71348,600——
2012-03-30$47.26$52.38207,600——
2012-03-29$47.74$52.91209,200——
2012-03-28$48.01$53.21188,700——
2012-03-27$48.40$53.6483,600——
2012-03-26$49.17$54.50103,400——
2012-03-23$48.55$53.8196,000——
2012-03-22$48.30$53.53140,400——
2012-03-21$48.41$53.6578,400——
2012-03-20$48.87$54.1685,000——
2012-03-19$49.48$54.8491,700——
2012-03-16$49.02$54.33300,400——
2012-03-15$48.42$53.66127,200——
2012-03-14$47.72$52.89252,200——
2012-03-13$49.29$54.63148,700——
2012-03-12$48.04$53.2474,800——
2012-03-09$48.32$53.5576,100——
2012-03-08$47.74$52.9176,300——
2012-03-07$47.12$52.2285,800——
2012-03-06$46.82$51.8992,500——
2012-03-05$47.44$52.58106,500——
2012-03-02$48.07$53.28146,200——
2012-03-01$48.51$53.7686,800——
2012-02-29$48.34$53.58192,300——
2012-02-28$49.44$54.7967,900——
2012-02-27$49.47$54.83127,500——
2012-02-24$49.45$54.8199,600——
2012-02-23$50.25$55.6993,500——
2012-02-22$49.66$55.04113,600——
2012-02-21$50.55$56.02121,300——
2012-02-17$50.01$55.43109,700——
2012-02-16$50.36$55.81144,200——
2012-02-15$49.03$54.34124,300——
2012-02-14$49.76$55.15115,500——
2012-02-13$50.13$55.5656,800——
2012-02-10$49.70$55.08151,100——
2012-02-09$50.81$56.3169,300——
2012-02-08$51.22$56.7792,100——
2012-02-07$51.05$56.58100,500——
2012-02-06$52.00$57.6389,700——
2012-02-03$52.46$58.14134,100——
2012-02-02$51.83$57.44191,600——
2012-02-01$51.27$56.82131,400——
2012-01-31$49.38$54.73118,500——
2012-01-30$50.27$55.7161,100——
2012-01-27$50.51$55.9866,200——
2012-01-26$49.87$55.27108,700——
2012-01-25$49.67$55.05102,300——
2012-01-24$49.21$54.5487,500——
2012-01-23$49.08$54.4052,400——
2012-01-20$49.09$54.41103,600——
2012-01-19$49.82$54.94109,500——
2012-01-18$49.51$54.6071,000——
2012-01-17$49.03$54.07148,200——
2012-01-13$48.79$53.8090,900——
2012-01-12$49.40$54.4877,200——
2012-01-11$49.09$54.1394,200——
2012-01-10$49.48$54.5696,600——
2012-01-09$48.39$53.36158,000——
2012-01-06$48.41$53.38150,900——
2012-01-05$47.45$52.32132,900——
2012-01-04$47.60$52.49135,300——
2012-01-03$48.03$52.96191,000——