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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$71.19$107.7196,100——
2023-12-28$73.08$110.5757,900——
2023-12-27$73.47$111.1671,000——
2023-12-26$72.53$109.7464,600——
2023-12-22$71.01$107.4470,400——
2023-12-21$69.54$105.2174,200——
2023-12-20$68.65$103.87104,400——
2023-12-19$69.84$105.67114,800——
2023-12-18$67.13$101.57155,200——
2023-12-15$67.22$101.701,129,900——
2023-12-14$67.76$102.52232,200——
2023-12-13$64.85$98.12200,800——
2023-12-12$60.50$91.54137,500——
2023-12-11$62.00$93.80204,300——
2023-12-08$60.00$90.7890,500——
2023-12-07$59.00$89.2787,600——
2023-12-06$58.48$88.48112,400——
2023-12-05$58.55$88.5899,400——
2023-12-04$61.27$92.70111,300——
2023-12-01$60.07$90.88134,000——
2023-11-30$58.48$88.4885,000——
2023-11-29$57.64$87.21114,700——
2023-11-28$58.08$87.87160,800——
2023-11-27$58.59$88.6581,500——
2023-11-24$59.66$90.2631,000——
2023-11-22$59.73$90.3758,900——
2023-11-21$59.53$90.0774,000——
2023-11-20$60.78$91.9655,800——
2023-11-17$60.76$91.93110,900——
2023-11-16$59.22$89.6078,100——
2023-11-15$62.26$94.2091,800——
2023-11-14$60.95$92.22119,200——
2023-11-13$55.95$84.6579,300——
2023-11-10$55.73$84.32145,800——
2023-11-09$56.23$85.07102,900——
2023-11-08$57.19$86.5362,600——
2023-11-07$57.85$87.5370,500——
2023-11-06$59.58$90.14107,300——
2023-11-03$58.86$89.05109,700——
2023-11-02$58.22$88.0981,100——
2023-11-01$56.44$85.3998,900——
2023-10-31$56.80$85.9494,900——
2023-10-30$56.49$85.47152,100——
2023-10-27$54.28$82.12204,600——
2023-10-26$57.87$87.56145,500——
2023-10-25$62.65$94.79127,400——
2023-10-24$64.30$97.28114,900——
2023-10-23$63.46$94.8572,400——
2023-10-20$64.23$96.0086,300——
2023-10-19$66.55$99.4775,200——
2023-10-18$67.35$100.6655,000——
2023-10-17$69.99$104.6178,000——
2023-10-16$67.65$101.1170,600——
2023-10-13$67.08$100.2679,800——
2023-10-12$69.53$103.9265,800——
2023-10-11$71.24$106.4865,400——
2023-10-10$70.00$104.6250,300——
2023-10-09$68.33$102.1345,800——
2023-10-06$67.33$100.6362,400——
2023-10-05$67.13$100.3385,400——
2023-10-04$68.82$102.8683,800——
2023-10-03$70.08$104.7491,100——
2023-10-02$73.01$109.12105,100——
2023-09-29$75.26$112.4987,800——
2023-09-28$73.33$109.6092,000——
2023-09-27$72.23$107.9688,300——
2023-09-26$70.81$105.8363,100——
2023-09-25$71.94$107.5278,900——
2023-09-22$73.71$110.1763,800——
2023-09-21$73.02$109.1454,400——
2023-09-20$75.30$112.5557,100——
2023-09-19$75.75$113.2249,600——
2023-09-18$75.79$113.2846,500——
2023-09-15$77.32$115.56497,100——
2023-09-14$80.60$120.4780,400——
2023-09-13$76.21$113.9174,500——
2023-09-12$75.83$113.3467,000——
2023-09-11$75.78$113.2698,400——
2023-09-08$73.75$110.2373,500——
2023-09-07$73.78$110.2797,200——
2023-09-06$74.42$111.2375,600——
2023-09-05$74.72$111.68103,700——
2023-09-01$78.09$116.7259,300——
2023-08-31$75.92$113.4766,000——
2023-08-30$76.18$113.8639,600——
2023-08-29$74.96$112.0471,800——
2023-08-28$73.68$110.1249,200——
2023-08-25$72.50$108.3654,900——
2023-08-24$72.36$108.1560,000——
2023-08-23$73.59$109.9943,100——
2023-08-22$74.68$111.6251,500——
2023-08-21$74.86$111.8958,900——
2023-08-18$76.41$114.2068,900——
2023-08-17$76.34$114.1078,500——
2023-08-16$74.82$111.8375,300——
2023-08-15$74.60$111.5083,300——
2023-08-14$76.98$115.0684,600——
2023-08-11$76.22$113.9250,600——
2023-08-10$76.51$114.3568,100——
2023-08-09$76.08$113.7156,900——
2023-08-08$77.48$115.8047,000——
2023-08-07$78.10$116.7351,900——
2023-08-04$78.97$118.0343,200——
2023-08-03$79.35$118.6068,000——
2023-08-02$79.84$119.3369,900——
2023-08-01$81.80$122.2667,100——
2023-07-31$81.20$121.3686,000——
2023-07-28$78.91$117.9480,900——
2023-07-27$78.96$118.02127,200——
2023-07-26$83.12$124.23232,800——
2023-07-25$80.83$120.81136,900——
2023-07-24$79.03$118.1288,200——
2023-07-21$79.04$116.9880,700——
2023-07-20$78.84$116.6984,900——
2023-07-19$79.27$117.3296,800——
2023-07-18$76.06$112.5785,100——
2023-07-17$76.80$113.6762,100——
2023-07-14$75.47$111.7075,100——
2023-07-13$76.22$112.8174,900——
2023-07-12$74.81$110.7286,700——
2023-07-11$73.29$108.4770,400——
2023-07-10$71.94$106.4870,500——
2023-07-07$72.60$107.4572,200——
2023-07-06$70.45$104.2790,300——
2023-07-05$70.87$104.8991,300——
2023-07-03$72.93$107.9436,200——
2023-06-30$71.64$106.0382,000——
2023-06-29$71.77$106.2265,100——
2023-06-28$70.03$103.6586,700——
2023-06-27$70.39$104.1888,500——
2023-06-26$68.38$101.2180,800——
2023-06-23$68.51$101.40187,700——
2023-06-22$68.85$101.9083,600——
2023-06-21$71.06$105.1797,500——
2023-06-20$70.57$104.4599,300——
2023-06-16$71.22$105.41418,200——
2023-06-15$71.07$105.1981,700——
2023-06-14$69.72$103.1989,300——
2023-06-13$70.67$104.60109,500——
2023-06-12$69.36$102.6695,600——
2023-06-09$67.48$99.8775,000——
2023-06-08$69.08$102.2462,400——
2023-06-07$70.16$103.84111,200——
2023-06-06$68.21$100.9679,000——
2023-06-05$65.79$97.37106,000——
2023-06-02$67.41$99.77123,000——
2023-06-01$62.60$92.6576,100——
2023-05-31$60.40$89.4093,800——
2023-05-30$62.73$92.8470,600——
2023-05-26$63.42$93.8775,000——
2023-05-25$62.61$92.6774,900——
2023-05-24$62.94$93.1654,900——
2023-05-23$65.11$96.3757,000——
2023-05-22$65.43$96.8492,400——
2023-05-19$64.55$95.54229,500——
2023-05-18$63.63$94.18101,800——
2023-05-17$62.10$91.91134,700——
2023-05-16$59.52$88.09127,400——
2023-05-15$61.39$90.8680,900——
2023-05-12$60.11$88.9768,500——
2023-05-11$60.19$89.0886,000——
2023-05-10$61.56$91.1176,200——
2023-05-09$61.92$91.6568,300——
2023-05-08$63.16$93.4879,600——
2023-05-05$63.02$93.2778,300——
2023-05-04$61.70$91.32138,000——
2023-05-03$61.49$91.01114,800——
2023-05-02$62.09$91.90107,700——
2023-05-01$63.60$94.13172,800——
2023-04-28$65.72$97.27183,100——
2023-04-27$64.29$95.15243,700——
2023-04-26$58.14$86.05264,500——
2023-04-25$57.36$84.90223,300——
2023-04-24$60.98$90.25144,800——
2023-04-21$63.45$92.77145,400——
2023-04-20$64.84$94.80107,400——
2023-04-19$67.29$98.38124,100——
2023-04-18$66.85$97.74168,400——
2023-04-17$67.00$97.96199,000——
2023-04-14$65.86$96.29199,400——
2023-04-13$67.17$98.21242,800——
2023-04-12$68.18$99.69146,200——
2023-04-11$72.11$105.43110,000——
2023-04-10$72.50$106.0075,400——
2023-04-06$70.82$103.5590,200——
2023-04-05$70.05$102.42112,300——
2023-04-04$72.09$105.40100,200——
2023-04-03$74.81$109.3881,300——
2023-03-31$74.63$109.1296,300——
2023-03-30$72.68$106.27137,700——
2023-03-29$71.79$104.96182,000——
2023-03-28$73.00$106.73235,900——
2023-03-27$72.89$106.57167,800——
2023-03-24$70.35$102.86386,000——
2023-03-23$66.90$97.81295,600——
2023-03-22$63.75$93.21149,000——
2023-03-21$66.52$97.26214,100——
2023-03-20$62.96$92.05179,100——
2023-03-17$61.83$90.40673,800——
2023-03-16$65.63$95.96193,600——
2023-03-15$65.51$95.78237,600——
2023-03-14$70.17$102.60222,500——
2023-03-13$69.46$101.56177,500——
2023-03-10$71.28$104.22169,000——
2023-03-09$75.58$110.51166,600——
2023-03-08$77.86$113.84149,800——
2023-03-07$79.52$116.2797,200——
2023-03-06$80.73$118.04118,200——
2023-03-03$84.33$123.30188,000——
2023-03-02$82.91$121.22104,900——
2023-03-01$81.47$119.12117,600——
2023-02-28$79.32$115.97285,300——
2023-02-27$76.31$111.57206,400——
2023-02-24$75.20$109.95245,600——
2023-02-23$78.81$115.23332,400——
2023-02-22$85.07$124.38168,100——
2023-02-21$85.08$124.40102,700——
2023-02-17$88.08$128.78128,600——
2023-02-16$88.63$129.5990,000——
2023-02-15$89.91$131.46153,000——
2023-02-14$89.01$130.1487,300——
2023-02-13$85.33$124.7655,600——
2023-02-10$83.89$122.6694,200——
2023-02-09$84.98$124.2579,300——
2023-02-08$86.76$126.8598,800——
2023-02-07$90.11$131.7582,100——
2023-02-06$89.16$130.36113,400——
2023-02-03$93.92$137.32111,100——
2023-02-02$92.73$135.58118,500——
2023-02-01$89.84$131.36221,500——
2023-01-31$87.52$127.96135,800——
2023-01-30$85.67$125.2648,600——
2023-01-27$87.09$127.3351,300——
2023-01-26$89.18$130.3945,600——
2023-01-25$88.08$128.7870,600——
2023-01-24$85.17$124.5395,100——
2023-01-23$85.80$124.3274,500——
2023-01-20$85.26$123.54147,100——
2023-01-19$85.62$124.06107,800——
2023-01-18$87.95$127.4499,400——
2023-01-17$88.62$128.4153,500——
2023-01-13$88.38$128.0652,300——
2023-01-12$88.37$128.0561,100——
2023-01-11$87.18$126.3260,600——
2023-01-10$87.15$126.2886,200——
2023-01-09$84.78$122.84119,800——
2023-01-06$82.31$119.2776,500——
2023-01-05$79.23$114.8090,900——
2023-01-04$78.15$113.2490,300——
2023-01-03$75.67$109.6492,500——