NYSE:POR | Historical Stock Price | PORTLAND GENERAL ELECTRIC CO /OR/

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
2006-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.05$22.79$34.53$52.30$79.22$120.002006-03-312026-08-27

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$27.36$36.27462,200——
2012-12-28$27.00$35.79706,000——
2012-12-27$27.00$35.79409,300——
2012-12-26$27.15$35.99508,200——
2012-12-24$27.32$36.21224,900——
2012-12-21$27.44$36.37955,700——
2012-12-20$27.70$36.36491,000——
2012-12-19$27.60$36.23511,300——
2012-12-18$27.65$36.29490,900——
2012-12-17$27.48$36.07516,300——
2012-12-14$27.14$35.62554,100——
2012-12-13$27.06$35.52239,800——
2012-12-12$27.11$35.58233,800——
2012-12-11$27.28$35.81378,300——
2012-12-10$27.19$35.69323,300——
2012-12-07$27.18$35.68190,500——
2012-12-06$27.17$35.66313,600——
2012-12-05$27.13$35.61564,200——
2012-12-04$26.75$35.11419,500——
2012-12-03$26.87$35.27559,000——
2012-11-30$27.03$35.48628,500——
2012-11-29$26.77$35.14445,100——
2012-11-28$26.49$34.77621,800——
2012-11-27$26.21$34.401,034,600——
2012-11-26$25.75$33.80537,800——
2012-11-23$25.45$33.40182,100——
2012-11-21$25.43$33.38860,300——
2012-11-20$25.24$33.13663,600——
2012-11-19$25.53$33.51893,200——
2012-11-16$25.33$33.25981,300——
2012-11-15$25.17$33.04576,900——
2012-11-14$25.35$33.27823,000——
2012-11-13$25.76$33.81448,300——
2012-11-12$25.58$33.58496,500——
2012-11-09$25.87$33.96689,200——
2012-11-08$26.34$34.57549,100——
2012-11-07$26.50$34.78463,200——
2012-11-06$27.17$35.66510,400——
2012-11-05$26.88$35.28343,200——
2012-11-02$27.10$35.57398,800——
2012-11-01$27.41$35.98393,700——
2012-10-31$27.40$35.96306,900——
2012-10-26$27.33$35.87210,900——
2012-10-25$27.32$35.86323,400——
2012-10-24$27.32$35.86238,100——
2012-10-23$27.44$36.02225,300——
2012-10-22$27.63$36.27196,000——
2012-10-19$27.73$36.40320,300——
2012-10-18$27.99$36.74348,600——
2012-10-17$27.99$36.74149,800——
2012-10-16$27.66$36.31393,300——
2012-10-15$27.81$36.50320,100——
2012-10-12$27.60$36.23529,500——
2012-10-11$27.63$36.27498,200——
2012-10-10$27.33$35.87418,600——
2012-10-09$27.22$35.73402,900——
2012-10-08$27.32$35.86214,000——
2012-10-05$27.42$35.99287,500——
2012-10-04$27.49$36.08315,600——
2012-10-03$27.26$35.78315,300——
2012-10-02$27.14$35.62273,800——
2012-10-01$27.07$35.53465,200——
2012-09-28$27.04$35.49543,300——
2012-09-27$27.03$35.48460,400——
2012-09-26$27.35$35.90455,700——
2012-09-25$27.24$35.75531,000——
2012-09-24$27.29$35.82425,000——
2012-09-21$27.05$35.50643,800——
2012-09-20$27.29$35.47534,800——
2012-09-19$27.30$35.48392,900——
2012-09-18$27.40$35.61231,800——
2012-09-17$27.34$35.53466,800——
2012-09-14$27.45$35.67591,300——
2012-09-13$27.42$35.63405,900——
2012-09-12$27.07$35.18387,100——
2012-09-11$27.24$35.40281,800——
2012-09-10$27.41$35.62170,700——
2012-09-07$27.45$35.67299,900——
2012-09-06$27.49$35.73311,000——
2012-09-05$27.10$35.221,576,900——
2012-09-04$27.05$35.15458,500——
2012-08-31$26.84$34.88365,800——
2012-08-30$26.96$35.04277,500——
2012-08-29$27.23$35.39645,200——
2012-08-28$27.15$35.28451,700——
2012-08-27$27.17$35.31286,400——
2012-08-24$26.99$35.08359,300——
2012-08-23$26.94$35.01342,300——
2012-08-22$27.25$35.41307,500——
2012-08-21$27.28$35.45467,800——
2012-08-20$27.35$35.54275,500——
2012-08-17$27.33$35.52277,300——
2012-08-16$27.36$35.56314,500——
2012-08-15$27.48$35.711,395,900——
2012-08-14$27.78$36.10328,700——
2012-08-13$27.54$35.79389,700——
2012-08-10$27.48$35.71556,100——
2012-08-09$27.29$35.47506,300——
2012-08-08$27.42$35.63640,500——
2012-08-07$27.55$35.80446,500——
2012-08-06$27.59$35.86401,200——
2012-08-03$27.54$35.79482,300——
2012-08-02$27.34$35.53613,800——
2012-08-01$27.19$35.34772,600——
2012-07-31$27.23$35.39625,200——
2012-07-30$27.50$35.74355,000——
2012-07-27$27.31$35.49390,500——
2012-07-26$27.06$35.17324,000——
2012-07-25$26.76$34.78321,400——
2012-07-24$26.81$34.84693,100——
2012-07-23$27.05$35.15262,900——
2012-07-20$27.33$35.52416,700——
2012-07-19$27.33$35.52368,300——
2012-07-18$27.32$35.50401,800——
2012-07-17$27.22$35.37529,400——
2012-07-16$27.10$35.22392,300——
2012-07-13$27.31$35.49691,300——
2012-07-12$26.94$35.01624,100——
2012-07-11$26.94$35.01451,000——
2012-07-10$26.95$35.02539,400——
2012-07-09$26.79$34.82403,000——
2012-07-06$26.88$34.93279,600——
2012-07-05$26.88$34.93218,300——
2012-07-03$27.01$35.10141,300——
2012-07-02$26.90$34.96801,700——
2012-06-29$26.66$34.65697,400——
2012-06-28$26.45$34.37384,500——
2012-06-27$26.34$34.23261,700——
2012-06-26$26.12$33.94365,100——
2012-06-25$26.12$33.94341,900——
2012-06-22$26.16$34.00823,600——
2012-06-21$25.91$33.67669,300——
2012-06-20$26.53$34.13817,500——
2012-06-19$26.70$34.35415,200——
2012-06-18$26.75$34.41405,600——
2012-06-15$26.59$34.20667,800——
2012-06-14$26.41$33.97542,200——
2012-06-13$26.25$33.77562,200——
2012-06-12$26.17$33.66432,200——
2012-06-11$26.11$33.59425,400——
2012-06-08$26.24$33.75371,600——
2012-06-07$26.00$33.45655,800——
2012-06-06$25.99$33.43627,300——
2012-06-05$25.51$32.81541,900——
2012-06-04$25.14$32.34370,000——
2012-06-01$24.98$32.13477,200——
2012-05-31$25.15$32.35719,500——
2012-05-30$25.06$32.24414,000——
2012-05-29$25.28$32.52333,300——
2012-05-25$25.20$32.42341,800——
2012-05-24$24.97$32.12436,800——
2012-05-23$24.77$31.86654,000——
2012-05-22$24.95$32.09465,500——
2012-05-21$24.73$31.81437,900——
2012-05-18$24.48$31.49666,800——
2012-05-17$24.37$31.35358,000——
2012-05-16$24.65$31.71494,900——
2012-05-15$24.52$31.54541,000——
2012-05-14$24.65$31.71483,000——
2012-05-11$24.97$32.12419,400——
2012-05-10$25.11$32.30437,400——
2012-05-09$24.88$32.00677,000——
2012-05-08$24.87$31.99745,300——
2012-05-07$24.54$31.57573,700——
2012-05-04$24.87$31.99357,900——
2012-05-03$25.07$32.25664,800——
2012-05-02$25.60$32.93509,800——
2012-05-01$25.75$33.12554,500——
2012-04-30$25.83$33.23338,100——
2012-04-27$25.79$33.18412,000——
2012-04-26$25.62$32.96371,500——
2012-04-25$25.56$32.88676,700——
2012-04-24$25.36$32.62534,600——
2012-04-23$25.04$32.21409,600——
2012-04-20$25.22$32.44748,000——
2012-04-19$25.09$32.27399,600——
2012-04-18$25.18$32.39392,300——
2012-04-17$25.25$32.48306,500——
2012-04-16$25.11$32.30610,800——
2012-04-13$24.75$31.84643,000——
2012-04-12$24.70$31.77399,700——
2012-04-11$24.48$31.49580,800——
2012-04-10$24.46$31.46618,000——
2012-04-09$24.70$31.77424,600——
2012-04-05$24.78$31.88311,200——
2012-04-04$25.07$32.25492,300——
2012-04-03$25.17$32.38449,300——
2012-04-02$25.14$32.34412,900——
2012-03-30$24.98$32.13371,800——
2012-03-29$24.92$32.06448,600——
2012-03-28$24.79$31.89382,600——
2012-03-27$24.90$32.03385,400——
2012-03-26$24.83$31.94421,200——
2012-03-23$24.62$31.67406,800——
2012-03-22$24.48$31.49585,700——
2012-03-21$24.81$31.57497,300——
2012-03-20$24.88$31.66381,400——
2012-03-19$24.78$31.54506,700——
2012-03-16$24.91$31.70618,000——
2012-03-15$24.95$31.75458,800——
2012-03-14$25.02$31.84373,600——
2012-03-13$25.44$32.38438,800——
2012-03-12$25.27$32.16294,100——
2012-03-09$25.08$31.92437,000——
2012-03-08$24.83$31.60302,900——
2012-03-07$24.74$31.48541,500——
2012-03-06$24.47$31.14499,900——
2012-03-05$24.63$31.34347,900——
2012-03-02$24.50$31.18424,400——
2012-03-01$24.58$31.28430,700——
2012-02-29$24.64$31.36479,400——
2012-02-28$24.71$31.45538,800——
2012-02-27$24.97$31.78675,100——
2012-02-24$24.75$31.50982,400——
2012-02-23$24.97$31.78577,200——
2012-02-22$24.92$31.71482,700——
2012-02-21$25.14$31.99467,900——
2012-02-17$25.14$31.99249,800——
2012-02-16$25.27$32.16584,900——
2012-02-15$24.84$31.61719,100——
2012-02-14$24.97$31.78362,800——
2012-02-13$25.08$31.92261,000——
2012-02-10$25.12$31.97325,200——
2012-02-09$25.08$31.92315,100——
2012-02-08$25.24$32.12254,500——
2012-02-07$25.13$31.98632,500——
2012-02-06$25.11$31.96226,000——
2012-02-03$25.29$32.18403,900——
2012-02-02$25.14$31.99357,100——
2012-02-01$25.12$31.97454,900——
2012-01-31$24.94$31.74492,500——
2012-01-30$24.88$31.66429,100——
2012-01-27$25.13$31.98486,200——
2012-01-26$25.38$32.30398,600——
2012-01-25$25.12$31.97629,500——
2012-01-24$24.71$31.45499,200——
2012-01-23$24.78$31.54428,700——
2012-01-20$24.67$31.40870,100——
2012-01-19$24.60$31.31923,400——
2012-01-18$24.91$31.70463,700——
2012-01-17$24.78$31.54456,800——
2012-01-13$24.87$31.65928,700——
2012-01-12$24.70$31.43452,500——
2012-01-11$24.69$31.42580,100——
2012-01-10$24.66$31.38590,600——
2012-01-09$24.44$31.10580,600——
2012-01-06$24.33$30.96708,800——
2012-01-05$24.61$31.32776,800——
2012-01-04$24.83$31.60385,900——
2012-01-03$25.00$31.82485,300——