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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$110.89$145.6057,700——
2019-12-30$111.90$146.9357,500——
2019-12-27$111.80$146.7959,000——
2019-12-26$111.91$146.9448,300——
2019-12-24$111.68$146.6431,100——
2019-12-23$111.65$146.6082,100——
2019-12-20$111.38$146.24409,000——
2019-12-19$112.26$147.40141,100——
2019-12-18$112.66$147.92147,900——
2019-12-17$116.25$152.64161,200——
2019-12-16$114.97$150.96180,000——
2019-12-13$115.10$151.13119,600——
2019-12-12$115.20$151.26143,000——
2019-12-11$113.46$148.9764,200——
2019-12-10$112.86$148.1963,200——
2019-12-09$111.73$146.7084,900——
2019-12-06$111.24$146.06148,200——
2019-12-05$109.29$143.50113,400——
2019-12-04$108.59$142.5897,400——
2019-12-03$106.87$140.3297,000——
2019-12-02$108.23$142.11149,900——
2019-11-29$109.58$143.8822,000——
2019-11-27$110.40$144.9651,400——
2019-11-26$109.22$143.41101,600——
2019-11-25$108.77$142.8295,200——
2019-11-22$107.32$140.9177,200——
2019-11-21$107.48$141.1268,900——
2019-11-20$107.54$141.2093,700——
2019-11-19$108.40$142.33139,300——
2019-11-18$109.90$144.3084,500——
2019-11-15$109.21$143.3971,800——
2019-11-14$108.97$143.0875,500——
2019-11-13$110.52$145.1172,300——
2019-11-12$111.00$145.7461,700——
2019-11-11$111.75$146.7352,800——
2019-11-08$112.30$147.4579,400——
2019-11-07$112.03$147.1086,200——
2019-11-06$111.03$145.78131,500——
2019-11-05$112.97$148.3388,800——
2019-11-04$111.33$146.18136,800——
2019-11-01$108.65$142.6696,600——
2019-10-31$107.08$140.60136,000——
2019-10-30$108.68$142.70164,500——
2019-10-29$109.81$144.18135,000——
2019-10-28$108.63$142.63200,000——
2019-10-25$100.72$132.25202,700——
2019-10-24$100.76$132.30310,400——
2019-10-23$98.16$128.10126,000——
2019-10-22$98.61$128.68134,100——
2019-10-21$98.14$128.0796,200——
2019-10-18$98.15$128.08103,300——
2019-10-17$98.64$128.7288,400——
2019-10-16$97.43$127.1488,100——
2019-10-15$98.84$128.98113,700——
2019-10-14$97.85$127.69101,600——
2019-10-11$99.65$130.0488,600——
2019-10-10$97.14$126.7772,800——
2019-10-09$96.56$126.01106,700——
2019-10-08$96.77$126.2895,500——
2019-10-07$97.16$126.7964,300——
2019-10-04$98.00$127.8972,200——
2019-10-03$97.00$126.58108,800——
2019-10-02$97.29$126.96140,600——
2019-10-01$98.25$128.21127,500——
2019-09-30$98.97$129.15178,800——
2019-09-27$98.96$129.1488,200——
2019-09-26$98.39$128.40108,100——
2019-09-25$98.95$129.13124,800——
2019-09-24$94.51$123.33121,600——
2019-09-23$98.00$127.8991,700——
2019-09-20$97.28$126.95324,900——
2019-09-19$97.76$127.57154,800——
2019-09-18$99.50$129.85202,400——
2019-09-17$99.90$130.3791,100——
2019-09-16$99.61$129.9995,000——
2019-09-13$99.62$130.00140,400——
2019-09-12$99.66$130.05108,800——
2019-09-11$99.99$130.48162,600——
2019-09-10$98.57$128.63144,500——
2019-09-09$95.02$124.00112,600——
2019-09-06$92.45$120.6590,400——
2019-09-05$91.63$119.58121,000——
2019-09-04$88.06$114.9252,900——
2019-09-03$87.42$114.08105,800——
2019-08-30$88.43$115.4084,400——
2019-08-29$88.38$115.3367,700——
2019-08-28$87.59$114.3076,000——
2019-08-27$85.88$112.0776,500——
2019-08-26$86.76$113.2294,100——
2019-08-23$86.18$112.4688,800——
2019-08-22$89.91$117.3377,600——
2019-08-21$90.77$118.4589,900——
2019-08-20$91.12$118.9193,100——
2019-08-19$92.75$121.0491,000——
2019-08-16$90.98$118.7397,600——
2019-08-15$89.19$116.39151,900——
2019-08-14$91.75$119.73185,200——
2019-08-13$95.26$124.3194,800——
2019-08-12$92.98$121.3496,000——
2019-08-09$93.88$122.51111,900——
2019-08-08$94.30$123.0674,900——
2019-08-07$91.75$119.7397,200——
2019-08-06$91.72$119.69105,900——
2019-08-05$91.63$119.58141,700——
2019-08-02$94.02$122.69124,800——
2019-08-01$95.29$124.35235,900——
2019-07-31$96.27$125.63277,600——
2019-07-30$96.01$125.29142,800——
2019-07-29$96.45$125.87226,700——
2019-07-26$96.41$125.81143,700——
2019-07-25$95.50$124.63166,200——
2019-07-24$96.18$125.51160,900——
2019-07-23$95.35$123.6585,800——
2019-07-22$96.31$124.8978,200——
2019-07-19$95.63$124.0181,000——
2019-07-18$95.11$123.34165,400——
2019-07-17$95.47$123.80109,000——
2019-07-16$96.15$124.6887,100——
2019-07-15$94.95$123.13161,300——
2019-07-12$93.99$121.8897,600——
2019-07-11$93.03$120.64158,000——
2019-07-10$92.10$119.43131,500——
2019-07-09$91.72$118.94152,500——
2019-07-08$94.12$122.0559,400——
2019-07-05$96.44$125.0652,700——
2019-07-03$94.96$123.1443,800——
2019-07-02$95.54$123.8975,400——
2019-07-01$96.88$125.63103,300——
2019-06-28$97.61$126.58155,100——
2019-06-27$97.12$125.9465,000——
2019-06-26$96.33$124.9280,400——
2019-06-25$95.85$124.3079,300——
2019-06-24$95.00$123.1956,600——
2019-06-21$96.57$125.23146,200——
2019-06-20$97.46$126.38154,100——
2019-06-19$96.68$125.37105,100——
2019-06-18$97.20$126.05110,500——
2019-06-17$95.85$124.30144,600——
2019-06-14$92.21$119.5793,900——
2019-06-13$94.53$122.5873,000——
2019-06-12$92.09$119.4276,500——
2019-06-11$92.18$119.54120,200——
2019-06-10$91.43$118.5679,000——
2019-06-07$91.35$118.4688,600——
2019-06-06$91.20$118.2780,800——
2019-06-05$91.44$118.5876,400——
2019-06-04$92.24$119.6170,900——
2019-06-03$90.61$117.5085,200——
2019-05-31$89.12$115.5782,700——
2019-05-30$90.77$117.7184,100——
2019-05-29$91.53$118.69231,500——
2019-05-28$91.45$118.5973,200——
2019-05-24$91.93$119.21216,300——
2019-05-23$91.18$118.2486,900——
2019-05-22$93.07$120.69113,300——
2019-05-21$93.81$121.65234,200——
2019-05-20$92.40$119.8260,400——
2019-05-17$92.77$120.3063,300——
2019-05-16$94.21$122.1790,400——
2019-05-15$94.06$121.9743,900——
2019-05-14$94.32$122.3189,200——
2019-05-13$93.13$120.77257,600——
2019-05-10$96.69$125.3866,000——
2019-05-09$95.48$123.8251,500——
2019-05-08$95.60$123.9787,500——
2019-05-07$96.31$124.89180,200——
2019-05-06$97.67$126.6696,300——
2019-05-03$98.85$128.19154,500——
2019-05-02$96.60$125.2760,500——
2019-05-01$96.25$124.81155,400——
2019-04-30$98.40$127.60270,300——
2019-04-29$96.89$125.64157,400——
2019-04-26$97.95$127.0273,600——
2019-04-25$96.97$125.75135,400——
2019-04-24$99.14$128.56226,400——
2019-04-23$107.71$138.90151,600——
2019-04-22$105.52$136.07112,700——
2019-04-18$105.66$136.2572,900——
2019-04-17$106.31$137.09131,300——
2019-04-16$105.50$136.0595,000——
2019-04-15$105.16$135.6167,400——
2019-04-12$105.85$136.5085,400——
2019-04-11$105.35$135.8579,600——
2019-04-10$106.15$136.88102,800——
2019-04-09$104.68$134.99151,700——
2019-04-08$106.28$137.05185,300——
2019-04-05$108.74$140.22105,600——
2019-04-04$108.79$140.2948,800——
2019-04-03$107.61$138.7786,800——
2019-04-02$106.84$137.7794,000——
2019-04-01$105.87$136.52108,200——
2019-03-29$104.73$135.05147,900——
2019-03-28$103.47$133.4386,200——
2019-03-27$103.23$133.1289,000——
2019-03-26$103.60$133.60114,700——
2019-03-25$102.84$132.62101,900——
2019-03-22$103.30$133.21142,500——
2019-03-21$106.68$137.57171,800——
2019-03-20$106.42$137.23216,300——
2019-03-19$104.18$134.34102,800——
2019-03-18$104.59$134.87179,500——
2019-03-15$103.99$134.10267,100——
2019-03-14$103.99$134.10142,100——
2019-03-13$104.83$135.18185,600——
2019-03-12$105.27$135.75142,800——
2019-03-11$105.13$135.57222,300——
2019-03-08$103.11$132.96123,000——
2019-03-07$104.92$135.30158,500——
2019-03-06$106.52$137.36134,100——
2019-03-05$108.79$140.2992,700——
2019-03-04$109.32$140.97104,900——
2019-03-01$108.88$140.4197,100——
2019-02-28$109.48$141.18147,500——
2019-02-27$112.36$144.89127,700——
2019-02-26$112.37$144.91109,300——
2019-02-25$111.99$144.42183,800——
2019-02-22$108.21$139.54165,700——
2019-02-21$109.86$141.67207,800——
2019-02-20$109.67$141.42161,700——
2019-02-19$107.07$138.07153,200——
2019-02-15$104.04$134.16109,200——
2019-02-14$101.41$130.77108,200——
2019-02-13$102.20$131.79147,100——
2019-02-12$101.98$131.51126,300——
2019-02-11$100.19$129.20103,600——
2019-02-08$99.59$128.43131,000——
2019-02-07$99.29$128.04110,000——
2019-02-06$101.48$130.86100,400——
2019-02-05$101.62$131.04164,200——
2019-02-04$102.05$131.60122,700——
2019-02-01$100.51$129.61165,900——
2019-01-31$100.37$129.43152,100——
2019-01-30$99.48$128.28122,300——
2019-01-29$97.00$125.09100,100——
2019-01-28$95.39$123.01136,800——
2019-01-25$96.98$125.0690,000——
2019-01-24$95.09$122.6291,200——
2019-01-23$96.14$123.20111,000——
2019-01-22$96.41$123.55170,500——
2019-01-18$100.69$129.0397,600——
2019-01-17$98.26$125.92133,700——
2019-01-16$97.89$125.4589,700——
2019-01-15$94.24$120.77125,900——
2019-01-14$94.92$121.6487,100——
2019-01-11$95.95$122.9684,700——
2019-01-10$95.17$121.96136,300——
2019-01-09$95.09$121.86172,700——
2019-01-08$94.55$121.1782,800——
2019-01-07$92.96$119.13143,200——
2019-01-04$93.10$119.31162,300——
2019-01-03$88.16$112.98126,500——
2019-01-02$89.35$114.5099,400——