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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.94$131.3060,000——
2021-12-30$93.97$131.3448,800——
2021-12-29$95.08$132.8952,600——
2021-12-28$96.27$134.5694,300——
2021-12-27$97.20$135.8552,100——
2021-12-23$96.26$134.5451,700——
2021-12-22$95.01$132.7986,800——
2021-12-21$93.46$130.63107,300——
2021-12-20$89.44$125.01116,200——
2021-12-17$93.20$130.26360,600——
2021-12-16$91.41$127.76107,500——
2021-12-15$92.78$129.68132,600——
2021-12-14$91.29$127.59188,600——
2021-12-13$94.10$131.52121,400——
2021-12-10$95.14$132.98127,900——
2021-12-09$96.92$135.46108,900——
2021-12-08$97.18$135.8380,700——
2021-12-07$94.82$132.5372,300——
2021-12-06$93.96$131.33105,400——
2021-12-03$93.24$130.3276,200——
2021-12-02$93.06$130.0767,300——
2021-12-01$89.92$125.68115,900——
2021-11-30$89.23$124.72168,700——
2021-11-29$93.92$131.27119,500——
2021-11-26$95.53$133.5294,300——
2021-11-24$101.58$141.9862,000——
2021-11-23$103.73$144.9872,600——
2021-11-22$102.71$143.5674,800——
2021-11-19$100.69$140.7358,100——
2021-11-18$102.19$142.8397,100——
2021-11-17$102.55$143.33101,700——
2021-11-16$105.37$147.27108,300——
2021-11-15$106.70$149.13107,100——
2021-11-12$108.01$150.96110,000——
2021-11-11$104.86$146.5660,700——
2021-11-10$102.39$143.1182,100——
2021-11-09$106.87$149.37127,700——
2021-11-08$109.93$153.65108,000——
2021-11-05$107.34$150.03160,000——
2021-11-04$100.98$141.14100,900——
2021-11-03$101.30$141.5992,900——
2021-11-02$97.95$136.9080,100——
2021-11-01$97.55$136.34131,600——
2021-10-29$97.14$135.77104,400——
2021-10-28$99.97$139.73130,900——
2021-10-27$99.25$138.72125,000——
2021-10-26$99.71$139.36121,800——
2021-10-25$97.59$136.40119,400——
2021-10-22$99.67$139.31192,000——
2021-10-21$102.04$141.61451,500——
2021-10-20$113.99$158.2085,000——
2021-10-19$112.22$155.74154,400——
2021-10-18$117.47$163.0364,700——
2021-10-15$117.00$162.38126,400——
2021-10-14$112.94$156.7470,900——
2021-10-13$110.97$154.0168,800——
2021-10-12$109.10$151.4164,100——
2021-10-11$109.58$152.0877,300——
2021-10-08$109.77$152.3457,500——
2021-10-07$112.86$156.6391,500——
2021-10-06$109.94$152.5870,800——
2021-10-05$113.90$158.07112,400——
2021-10-04$109.59$152.0967,200——
2021-10-01$112.36$155.9490,000——
2021-09-30$108.96$151.2272,800——
2021-09-29$112.32$155.8874,600——
2021-09-28$112.81$156.56103,700——
2021-09-27$112.89$156.67120,300——
2021-09-24$109.29$151.6888,800——
2021-09-23$110.94$153.97167,900——
2021-09-22$107.78$149.5870,100——
2021-09-21$105.07$145.82106,800——
2021-09-20$110.14$152.8574,500——
2021-09-17$111.95$155.37268,300——
2021-09-16$114.66$159.1362,400——
2021-09-15$119.97$166.5053,900——
2021-09-14$116.50$161.6873,200——
2021-09-13$119.59$165.9787,500——
2021-09-10$119.94$166.46118,700——
2021-09-09$121.26$168.2965,500——
2021-09-08$119.74$166.1864,200——
2021-09-07$124.69$173.0544,300——
2021-09-03$122.61$170.1653,700——
2021-09-02$124.87$173.3077,700——
2021-09-01$124.46$172.7382,900——
2021-08-31$126.26$175.2364,300——
2021-08-30$123.87$171.9149,100——
2021-08-27$125.44$174.0989,000——
2021-08-26$119.30$165.5770,100——
2021-08-25$122.32$169.7649,800——
2021-08-24$123.37$171.2249,500——
2021-08-23$121.40$168.4855,400——
2021-08-20$121.14$168.1259,500——
2021-08-19$118.95$165.0876,800——
2021-08-18$121.02$167.9546,700——
2021-08-17$122.31$169.7470,800——
2021-08-16$122.39$169.8664,600——
2021-08-13$127.43$176.8531,700——
2021-08-12$127.64$177.1447,700——
2021-08-11$130.15$180.6361,700——
2021-08-10$126.65$175.7758,600——
2021-08-09$120.49$167.2241,400——
2021-08-06$122.19$169.5837,900——
2021-08-05$120.09$166.6666,100——
2021-08-04$119.75$166.19140,700——
2021-08-03$122.51$170.02112,800——
2021-08-02$120.28$166.9396,800——
2021-07-30$121.68$168.8776,500——
2021-07-29$124.10$172.23128,200——
2021-07-28$120.41$167.1183,000——
2021-07-27$118.48$164.4372,200——
2021-07-26$120.58$167.3498,300——
2021-07-23$114.88$159.43133,100——
2021-07-22$110.76$153.72402,600——
2021-07-21$118.35$163.25127,900——
2021-07-20$113.52$156.59148,500——
2021-07-19$109.31$150.78111,600——
2021-07-16$114.40$157.8088,300——
2021-07-15$116.47$160.6689,200——
2021-07-14$117.76$162.4461,600——
2021-07-13$119.80$165.2585,600——
2021-07-12$122.93$169.5788,600——
2021-07-09$121.72$167.9059,700——
2021-07-08$116.43$160.60106,500——
2021-07-07$120.89$166.75126,000——
2021-07-06$117.79$162.4890,900——
2021-07-02$123.22$169.97113,400——
2021-07-01$124.49$171.72122,500——
2021-06-30$123.49$170.3474,200——
2021-06-29$123.98$171.0294,500——
2021-06-28$122.28$168.67145,000——
2021-06-25$128.77$177.62682,400——
2021-06-24$136.61$188.4488,800——
2021-06-23$133.06$183.54101,300——
2021-06-22$130.21$179.61139,900——
2021-06-21$126.08$173.91115,700——
2021-06-18$124.17$171.28404,800——
2021-06-17$127.13$175.36153,900——
2021-06-16$131.58$181.50108,900——
2021-06-15$131.92$181.97109,200——
2021-06-14$128.47$177.2188,400——
2021-06-11$134.10$184.9788,600——
2021-06-10$132.52$182.80104,300——
2021-06-09$132.20$182.3554,500——
2021-06-08$134.42$185.4261,900——
2021-06-07$129.64$178.8286,900——
2021-06-04$130.86$180.5150,500——
2021-06-03$132.48$182.7480,000——
2021-06-02$133.50$184.1570,600——
2021-06-01$136.73$188.60156,400——
2021-05-28$129.39$178.4894,500——
2021-05-27$131.36$181.20130,700——
2021-05-26$125.46$173.0683,300——
2021-05-25$122.34$168.75113,300——
2021-05-24$125.20$172.7081,400——
2021-05-21$125.09$172.5591,300——
2021-05-20$124.77$172.1199,700——
2021-05-19$127.45$175.80111,600——
2021-05-18$130.31$179.7577,800——
2021-05-17$133.26$183.8291,900——
2021-05-14$132.56$182.8586,100——
2021-05-13$130.18$179.57108,400——
2021-05-12$132.64$182.96119,600——
2021-05-11$139.54$192.48172,300——
2021-05-10$133.21$183.75109,100——
2021-05-07$136.10$187.7374,500——
2021-05-06$137.60$189.80157,100——
2021-05-05$137.48$189.64143,100——
2021-05-04$131.24$181.0398,300——
2021-05-03$126.12$173.97128,600——
2021-04-30$120.47$166.17333,600——
2021-04-29$120.29$165.93143,800——
2021-04-28$124.24$171.37134,100——
2021-04-27$119.75$165.18161,300——
2021-04-26$116.52$160.73131,800——
2021-04-23$113.23$156.1964,200——
2021-04-22$110.60$152.5664,400——
2021-04-21$112.32$153.9463,700——
2021-04-20$108.94$149.31102,800——
2021-04-19$111.48$152.7974,500——
2021-04-16$115.10$157.7583,300——
2021-04-15$113.90$156.1052,500——
2021-04-14$112.20$153.7780,100——
2021-04-13$110.59$151.5765,300——
2021-04-12$111.04$152.1855,900——
2021-04-09$111.05$152.2058,100——
2021-04-08$111.74$153.1475,500——
2021-04-07$109.33$149.8474,100——
2021-04-06$110.44$151.3670,900——
2021-04-05$113.32$155.3183,900——
2021-04-01$111.13$152.3191,700——
2021-03-31$110.50$151.44237,900——
2021-03-30$109.61$150.2261,500——
2021-03-29$107.79$147.73125,100——
2021-03-26$112.67$154.42106,700——
2021-03-25$107.05$146.72114,900——
2021-03-24$102.81$140.9093,000——
2021-03-23$104.85$143.70157,500——
2021-03-22$111.21$152.42102,000——
2021-03-19$113.72$155.86530,900——
2021-03-18$113.31$155.30108,200——
2021-03-17$119.43$163.68100,100——
2021-03-16$117.42$160.93117,700——
2021-03-15$122.17$167.44111,000——
2021-03-12$125.46$171.9594,100——
2021-03-11$125.02$171.34162,200——
2021-03-10$125.70$172.28216,600——
2021-03-09$118.90$162.96155,400——
2021-03-08$117.38$160.87113,300——
2021-03-05$114.61$157.0894,500——
2021-03-04$111.45$152.75175,500——
2021-03-03$121.48$166.49114,000——
2021-03-02$118.01$161.74100,200——
2021-03-01$120.35$164.94172,200——
2021-02-26$114.10$156.38125,900——
2021-02-25$117.07$160.45165,000——
2021-02-24$121.50$166.52354,300——
2021-02-23$118.56$162.49123,100——
2021-02-22$119.29$163.49216,000——
2021-02-19$115.43$158.2087,000——
2021-02-18$107.45$147.2677,200——
2021-02-17$111.01$152.1484,400——
2021-02-16$110.90$151.9994,400——
2021-02-12$108.62$148.8773,900——
2021-02-11$106.65$146.17145,200——
2021-02-10$107.38$147.17193,200——
2021-02-09$104.79$143.62105,100——
2021-02-08$105.59$144.72143,600——
2021-02-05$98.63$135.18101,400——
2021-02-04$97.20$133.22103,900——
2021-02-03$93.85$128.6288,200——
2021-02-02$93.18$127.71180,900——
2021-02-01$89.15$122.1896,900——
2021-01-29$86.70$118.83108,700——
2021-01-28$91.57$125.5099,800——
2021-01-27$91.10$124.86108,200——
2021-01-26$95.31$130.6365,600——
2021-01-25$97.77$134.0082,400——
2021-01-22$99.61$136.5250,800——
2021-01-21$100.76$137.11104,300——
2021-01-20$102.71$139.7661,700——
2021-01-19$103.69$141.1097,600——
2021-01-15$102.98$140.13119,300——
2021-01-14$105.99$144.2389,900——
2021-01-13$104.93$142.78103,700——
2021-01-12$108.47$147.6065,600——
2021-01-11$106.03$144.2878,300——
2021-01-08$107.08$145.71120,700——
2021-01-07$107.31$146.02105,300——
2021-01-06$109.66$149.22245,700——
2021-01-05$101.05$137.5089,100——
2021-01-04$95.99$130.62139,300——