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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$77.69$95.35103,000——
2016-12-29$78.99$96.9577,500——
2016-12-28$79.07$97.0467,900——
2016-12-27$80.44$98.7290,500——
2016-12-23$79.28$97.3053,200——
2016-12-22$79.41$97.46127,100——
2016-12-21$81.79$100.38110,300——
2016-12-20$81.59$100.14135,900——
2016-12-19$78.59$96.45114,000——
2016-12-16$78.23$96.01518,700——
2016-12-15$78.01$95.74249,900——
2016-12-14$79.00$96.96153,600——
2016-12-13$81.89$100.50181,000——
2016-12-12$84.52$103.73108,100——
2016-12-09$85.21$104.58116,700——
2016-12-08$85.37$104.78159,600——
2016-12-07$84.41$103.60111,300——
2016-12-06$84.72$103.98155,400——
2016-12-05$84.95$104.26119,000——
2016-12-02$82.80$101.62103,100——
2016-12-01$82.51$101.27110,700——
2016-11-30$82.39$101.12172,300——
2016-11-29$83.46$102.43138,100——
2016-11-28$83.91$102.98155,500——
2016-11-25$85.15$104.5189,100——
2016-11-23$84.28$103.44190,300——
2016-11-22$81.99$100.63296,500——
2016-11-21$82.84$101.12153,900——
2016-11-18$82.03$100.13203,900——
2016-11-17$81.67$99.69331,200——
2016-11-16$84.75$103.45196,800——
2016-11-15$84.83$103.55210,600——
2016-11-14$83.02$101.34188,200——
2016-11-11$80.25$97.96196,100——
2016-11-10$78.86$96.26207,500——
2016-11-09$76.99$93.98167,900——
2016-11-08$74.26$90.64150,200——
2016-11-07$73.16$89.30153,900——
2016-11-04$72.74$88.79175,000——
2016-11-03$72.69$88.73162,000——
2016-11-02$71.45$87.21196,400——
2016-11-01$71.58$87.37185,200——
2016-10-31$72.49$88.48170,400——
2016-10-28$71.98$87.86227,600——
2016-10-27$71.76$87.59127,900——
2016-10-26$72.45$88.44227,500——
2016-10-25$72.46$88.45263,700——
2016-10-24$71.57$87.36293,000——
2016-10-21$71.75$87.58373,000——
2016-10-20$71.30$86.48618,600——
2016-10-19$78.88$95.68337,300——
2016-10-18$81.48$98.83151,900——
2016-10-17$80.98$98.22115,800——
2016-10-14$80.35$97.4698,500——
2016-10-13$80.87$98.09124,500——
2016-10-12$81.41$98.75152,700——
2016-10-11$82.03$99.50120,900——
2016-10-10$84.50$102.49142,000——
2016-10-07$84.73$102.77116,100——
2016-10-06$84.99$103.09162,000——
2016-10-05$84.80$102.8689,900——
2016-10-04$84.06$101.9685,800——
2016-10-03$85.74$104.00114,700——
2016-09-30$86.49$104.91152,700——
2016-09-29$85.87$104.1587,800——
2016-09-28$88.22$107.01198,700——
2016-09-27$85.44$103.63149,300——
2016-09-26$85.00$103.10126,200——
2016-09-23$85.42$103.61136,200——
2016-09-22$85.92$104.22207,000——
2016-09-21$85.49$103.69235,800——
2016-09-20$84.39$102.36144,000——
2016-09-19$84.63$102.65127,400——
2016-09-16$83.32$101.06228,200——
2016-09-15$83.05$100.7385,000——
2016-09-14$82.11$99.59150,700——
2016-09-13$81.98$99.44163,700——
2016-09-12$84.43$102.41162,000——
2016-09-09$83.97$101.85143,700——
2016-09-08$86.84$105.33134,000——
2016-09-07$89.36$108.39111,400——
2016-09-06$88.97$107.92361,500——
2016-09-02$85.63$103.8685,300——
2016-09-01$85.62$103.8578,400——
2016-08-31$85.23$103.38116,400——
2016-08-30$85.33$103.50110,200——
2016-08-29$85.00$103.10114,800——
2016-08-26$84.19$102.12197,300——
2016-08-25$85.17$103.31197,900——
2016-08-24$83.77$101.61142,700——
2016-08-23$85.49$103.6986,400——
2016-08-22$84.83$102.8982,300——
2016-08-19$83.72$101.55113,900——
2016-08-18$84.71$102.7572,600——
2016-08-17$84.03$101.9288,200——
2016-08-16$84.27$102.2191,100——
2016-08-15$85.08$103.2098,400——
2016-08-12$83.49$101.27120,700——
2016-08-11$85.53$103.74169,600——
2016-08-10$84.85$102.92130,800——
2016-08-09$83.50$101.28126,800——
2016-08-08$84.29$102.2492,600——
2016-08-05$84.07$101.97117,900——
2016-08-04$83.35$101.10133,100——
2016-08-03$83.10$100.80114,500——
2016-08-02$81.84$99.2791,200——
2016-08-01$82.88$100.53171,600——
2016-07-29$82.85$100.49109,200——
2016-07-28$83.29$101.03103,000——
2016-07-27$83.13$100.83122,600——
2016-07-26$83.68$101.50107,600——
2016-07-25$82.33$99.86110,800——
2016-07-22$84.51$102.51239,700——
2016-07-21$83.67$101.49462,300——
2016-07-20$85.57$103.25341,400——
2016-07-19$88.80$107.14296,300——
2016-07-18$93.65$112.99105,700——
2016-07-15$93.66$113.01115,500——
2016-07-14$93.87$113.26102,700——
2016-07-13$93.69$113.04104,100——
2016-07-12$93.00$112.21177,600——
2016-07-11$92.94$112.14114,100——
2016-07-08$91.52$110.42212,500——
2016-07-07$89.81$108.36102,500——
2016-07-06$89.82$108.37157,400——
2016-07-05$89.65$108.17114,800——
2016-07-01$90.89$109.66164,700——
2016-06-30$90.41$109.09137,000——
2016-06-29$87.85$106.0094,300——
2016-06-28$86.61$104.50131,100——
2016-06-27$85.31$102.93141,700——
2016-06-24$86.83$104.77269,300——
2016-06-23$92.21$111.26113,100——
2016-06-22$90.73$109.47404,500——
2016-06-21$89.46$107.94136,300——
2016-06-20$89.15$107.56127,900——
2016-06-17$87.50$105.57192,900——
2016-06-16$87.08$105.07127,200——
2016-06-15$87.31$105.34257,900——
2016-06-14$85.47$103.1287,300——
2016-06-13$85.99$103.75135,400——
2016-06-10$87.64$105.74161,000——
2016-06-09$88.47$106.7489,100——
2016-06-08$90.13$108.75179,000——
2016-06-07$88.71$107.03122,700——
2016-06-06$88.60$106.90126,100——
2016-06-03$87.66$105.77148,700——
2016-06-02$86.37$104.21114,700——
2016-06-01$86.10$103.88161,900——
2016-05-31$85.71$103.41124,800——
2016-05-27$85.44$103.09101,000——
2016-05-26$86.11$103.90113,100——
2016-05-25$86.28$104.10212,500——
2016-05-24$84.54$102.00129,500——
2016-05-23$84.19$101.58103,900——
2016-05-20$84.23$101.63133,900——
2016-05-19$84.09$101.46247,300——
2016-05-18$84.37$101.80192,800——
2016-05-17$86.36$104.20200,700——
2016-05-16$86.44$104.29144,700——
2016-05-13$86.36$104.20114,500——
2016-05-12$86.53$104.40183,400——
2016-05-11$87.56$105.65203,400——
2016-05-10$87.47$105.54145,400——
2016-05-09$86.59$104.48186,000——
2016-05-06$90.86$109.63195,200——
2016-05-05$89.74$108.28205,600——
2016-05-04$90.56$109.27242,300——
2016-05-03$92.15$111.18195,300——
2016-05-02$94.24$113.71265,800——
2016-04-29$94.83$114.42289,000——
2016-04-28$93.98$113.39293,900——
2016-04-27$93.59$112.92286,800——
2016-04-26$90.02$108.61204,000——
2016-04-25$89.63$108.14224,000——
2016-04-22$87.96$106.13314,000——
2016-04-21$88.00$106.18272,400——
2016-04-20$86.58$103.92165,600——
2016-04-19$87.27$104.75235,700——
2016-04-18$86.22$103.49171,600——
2016-04-15$86.48$103.80111,700——
2016-04-14$85.74$102.91143,300——
2016-04-13$85.54$102.67168,400——
2016-04-12$85.35$102.44185,100——
2016-04-11$84.62$101.57122,600——
2016-04-08$83.87$100.67130,800——
2016-04-07$81.57$97.91121,200——
2016-04-06$82.97$99.59144,100——
2016-04-05$82.86$99.46128,000——
2016-04-04$83.48$100.2093,900——
2016-04-01$85.01$102.04135,900——
2016-03-31$84.54$101.47123,900——
2016-03-30$85.19$102.25133,000——
2016-03-29$85.21$102.28164,200——
2016-03-28$83.45$100.16120,800——
2016-03-24$82.98$99.60103,800——
2016-03-23$81.61$97.96190,900——
2016-03-22$84.09$100.93170,600——
2016-03-21$82.69$99.25128,400——
2016-03-18$83.66$100.42241,000——
2016-03-17$83.48$100.20225,100——
2016-03-16$81.62$97.97261,300——
2016-03-15$80.13$96.18169,600——
2016-03-14$80.79$96.97104,700——
2016-03-11$80.97$97.19151,600——
2016-03-10$80.99$97.21154,000——
2016-03-09$80.63$96.78174,700——
2016-03-08$79.24$95.11227,100——
2016-03-07$81.55$97.88150,000——
2016-03-04$80.46$96.58211,200——
2016-03-03$80.74$96.91137,200——
2016-03-02$80.33$96.42201,000——
2016-03-01$78.68$94.44271,400——
2016-02-29$76.61$91.95222,400——
2016-02-26$77.65$93.20141,000——
2016-02-25$76.81$92.19159,100——
2016-02-24$76.09$91.33179,900——
2016-02-23$75.06$90.09198,900——
2016-02-22$76.06$91.29186,600——
2016-02-19$76.25$91.52166,400——
2016-02-18$77.25$92.72224,800——
2016-02-17$75.87$91.07418,100——
2016-02-16$77.56$93.09143,300——
2016-02-12$75.82$91.01137,700——
2016-02-11$73.71$88.47106,700——
2016-02-10$73.89$88.6988,500——
2016-02-09$74.24$89.11149,300——
2016-02-08$76.07$91.31148,700——
2016-02-05$74.48$89.40143,800——
2016-02-04$77.08$92.52214,800——
2016-02-03$76.83$92.22129,200——
2016-02-02$75.15$90.20161,500——
2016-02-01$75.21$90.27216,400——
2016-01-29$77.74$93.31226,900——
2016-01-28$74.95$89.96145,400——
2016-01-27$74.54$89.47193,900——
2016-01-26$76.28$91.56147,200——
2016-01-25$74.56$89.49130,000——
2016-01-22$75.06$90.09155,400——
2016-01-21$74.21$89.07142,200——
2016-01-20$75.06$89.55167,000——
2016-01-19$76.53$91.31106,500——
2016-01-15$76.69$91.50163,900——
2016-01-14$78.68$93.87146,000——
2016-01-13$77.07$91.95150,700——
2016-01-12$77.89$92.93131,100——
2016-01-11$78.17$93.26110,600——
2016-01-08$78.75$93.96192,200——
2016-01-07$80.34$95.85186,300——
2016-01-06$80.72$96.31148,900——
2016-01-05$82.00$97.83119,400——
2016-01-04$82.03$97.87146,600——