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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$30.20$41.55470,500——
2013-12-30$30.05$41.34468,600——
2013-12-27$30.12$41.44708,600——
2013-12-26$29.92$41.16446,100——
2013-12-24$30.02$41.30395,700——
2013-12-23$30.00$41.27805,700——
2013-12-20$30.23$41.211,091,800——
2013-12-19$30.24$41.22945,500——
2013-12-18$30.52$41.601,400,500——
2013-12-17$30.11$41.04572,200——
2013-12-16$30.05$40.96671,700——
2013-12-13$29.57$40.31560,100——
2013-12-12$29.45$40.151,160,700——
2013-12-11$29.13$39.71524,300——
2013-12-10$29.51$40.23776,500——
2013-12-09$29.84$40.68964,500——
2013-12-06$29.76$40.57425,100——
2013-12-05$29.37$40.04740,000——
2013-12-04$29.56$40.30655,300——
2013-12-03$29.25$39.87959,300——
2013-12-02$29.28$39.91760,800——
2013-11-29$29.81$40.64332,900——
2013-11-27$29.70$40.491,343,900——
2013-11-26$29.79$40.611,767,000——
2013-11-25$29.85$40.691,011,000——
2013-11-22$29.75$40.55491,400——
2013-11-21$29.72$40.51626,200——
2013-11-20$29.66$40.43819,200——
2013-11-19$29.81$40.641,025,100——
2013-11-18$29.52$40.24842,600——
2013-11-15$29.46$40.16471,400——
2013-11-14$29.57$40.31417,500——
2013-11-13$29.29$39.93571,600——
2013-11-12$29.21$39.82504,500——
2013-11-11$29.44$40.13594,200——
2013-11-08$29.46$40.16635,900——
2013-11-07$29.41$40.09641,400——
2013-11-06$29.60$40.35878,800——
2013-11-05$29.51$40.23677,700——
2013-11-04$29.80$40.62781,100——
2013-11-01$29.51$40.231,618,100——
2013-10-31$28.70$39.12927,300——
2013-10-30$29.06$39.61535,300——
2013-10-29$29.50$40.21372,000——
2013-10-28$29.57$40.31622,200——
2013-10-25$29.56$40.30385,000——
2013-10-24$29.22$39.83521,100——
2013-10-23$29.29$39.93640,200——
2013-10-22$29.50$40.21535,700——
2013-10-21$28.94$39.45522,200——
2013-10-18$29.04$39.59657,300——
2013-10-17$28.85$39.33755,200——
2013-10-16$28.35$38.65513,900——
2013-10-15$28.20$38.44508,200——
2013-10-14$28.76$39.20563,000——
2013-10-11$29.00$39.53305,900——
2013-10-10$28.91$39.41623,300——
2013-10-09$28.62$39.011,323,300——
2013-10-08$28.15$38.37478,000——
2013-10-07$27.93$38.07310,100——
2013-10-04$28.16$38.39429,800——
2013-10-03$28.26$38.521,164,400——
2013-10-02$28.63$39.03705,700——
2013-10-01$28.67$39.08674,700——
2013-09-30$28.23$38.48576,800——
2013-09-27$28.25$38.51769,600——
2013-09-26$28.57$38.95907,800——
2013-09-25$28.38$38.69867,300——
2013-09-24$28.71$39.14890,500——
2013-09-23$28.71$39.14805,600——
2013-09-20$28.66$38.691,936,400——
2013-09-19$28.94$39.07775,700——
2013-09-18$28.90$39.02859,200——
2013-09-17$28.26$38.15901,300——
2013-09-16$28.21$38.091,887,300——
2013-09-13$27.63$37.301,145,400——
2013-09-12$27.65$37.331,143,300——
2013-09-11$27.77$37.49761,300——
2013-09-10$28.21$38.09459,900——
2013-09-09$28.07$37.90589,100——
2013-09-06$28.02$37.83769,700——
2013-09-05$28.04$37.86970,400——
2013-09-04$28.37$38.301,428,900——
2013-09-03$28.53$38.522,183,400——
2013-08-30$28.81$38.90826,700——
2013-08-29$28.81$38.90692,500——
2013-08-28$28.80$38.88562,700——
2013-08-27$28.58$38.59679,400——
2013-08-26$28.66$38.69747,000——
2013-08-23$28.87$38.98569,500——
2013-08-22$28.72$38.77262,300——
2013-08-21$28.51$38.49529,600——
2013-08-20$28.70$38.75504,400——
2013-08-19$28.51$38.49702,000——
2013-08-16$28.92$39.04653,300——
2013-08-15$29.26$39.50558,900——
2013-08-14$29.85$40.30487,600——
2013-08-13$30.06$40.58354,000——
2013-08-12$30.21$40.79700,800——
2013-08-09$30.35$40.971,645,500——
2013-08-08$30.68$41.42824,200——
2013-08-07$30.92$41.74936,200——
2013-08-06$30.45$41.11912,400——
2013-08-05$31.05$41.921,445,200——
2013-08-02$31.71$42.811,447,000——
2013-08-01$31.92$43.091,424,000——
2013-07-31$31.70$42.80452,700——
2013-07-30$31.86$43.01338,900——
2013-07-29$31.64$42.72672,400——
2013-07-26$31.76$42.88352,400——
2013-07-25$31.74$42.85428,700——
2013-07-24$31.49$42.51539,700——
2013-07-23$32.24$43.53359,500——
2013-07-22$32.30$43.61382,700——
2013-07-19$32.21$43.49326,700——
2013-07-18$32.10$43.34395,500——
2013-07-17$31.81$42.95483,900——
2013-07-16$31.94$43.12551,900——
2013-07-15$32.38$43.72696,700——
2013-07-12$31.90$43.07446,600——
2013-07-11$31.83$42.97987,100——
2013-07-10$31.19$42.11379,900——
2013-07-09$30.94$41.77400,100——
2013-07-08$30.64$41.37603,300——
2013-07-05$30.39$41.03458,200——
2013-07-03$30.35$40.97257,300——
2013-07-02$30.28$40.88585,300——
2013-07-01$30.21$40.79598,400——
2013-06-28$30.59$41.30611,300——
2013-06-27$30.61$41.33655,700——
2013-06-26$30.23$40.81833,200——
2013-06-25$29.87$40.33936,000——
2013-06-24$29.69$40.081,353,300——
2013-06-21$29.78$40.211,168,000——
2013-06-20$29.56$39.54849,000——
2013-06-19$30.36$40.61657,500——
2013-06-18$31.30$41.86823,600——
2013-06-17$30.81$41.21620,700——
2013-06-14$30.77$41.16761,600——
2013-06-13$30.53$40.831,714,200——
2013-06-12$29.70$39.725,262,400——
2013-06-11$29.78$39.831,523,300——
2013-06-10$31.27$41.82368,300——
2013-06-07$31.19$41.72469,000——
2013-06-06$31.05$41.53569,100——
2013-06-05$30.70$41.06669,500——
2013-06-04$30.97$41.421,058,200——
2013-06-03$30.72$41.09717,100——
2013-05-31$30.44$40.71532,700——
2013-05-30$30.83$41.24461,300——
2013-05-29$30.36$40.61505,600——
2013-05-28$31.13$41.64406,300——
2013-05-24$31.07$41.56227,600——
2013-05-23$31.24$41.78589,800——
2013-05-22$31.55$42.20374,700——
2013-05-21$32.19$43.05252,900——
2013-05-20$32.24$43.12211,200——
2013-05-17$32.33$43.24346,500——
2013-05-16$32.16$43.01354,100——
2013-05-15$32.35$43.27339,700——
2013-05-14$31.91$42.68281,400——
2013-05-13$31.60$42.27387,300——
2013-05-10$31.79$42.52333,800——
2013-05-09$31.59$42.25446,400——
2013-05-08$32.21$43.08436,000——
2013-05-07$32.54$43.52429,800——
2013-05-06$32.15$43.00334,500——
2013-05-03$32.72$43.76580,000——
2013-05-02$32.33$43.24430,900——
2013-05-01$32.01$42.81614,300——
2013-04-30$32.25$43.14409,600——
2013-04-29$31.99$42.79610,300——
2013-04-26$31.55$42.20371,500——
2013-04-25$31.61$42.28337,100——
2013-04-24$31.48$42.11335,000——
2013-04-23$31.52$42.16299,600——
2013-04-22$31.29$41.85300,800——
2013-04-19$31.20$41.73335,600——
2013-04-18$30.65$41.00340,600——
2013-04-17$30.64$40.98376,400——
2013-04-16$30.95$41.40503,600——
2013-04-15$30.52$40.82693,800——
2013-04-12$30.89$41.32506,100——
2013-04-11$30.98$41.44386,700——
2013-04-10$30.98$41.44495,100——
2013-04-09$30.60$40.93400,600——
2013-04-08$30.76$41.14705,200——
2013-04-05$30.53$40.83715,600——
2013-04-04$30.52$40.82643,400——
2013-04-03$30.42$40.69654,900——
2013-04-02$30.39$40.65489,400——
2013-04-01$30.36$40.61667,100——
2013-03-28$30.33$40.57920,600——
2013-03-27$30.08$40.23748,400——
2013-03-26$30.04$40.18802,800——
2013-03-25$29.71$39.74532,000——
2013-03-22$29.67$39.68402,900——
2013-03-21$29.56$39.54284,500——
2013-03-20$30.00$39.76326,800——
2013-03-19$29.72$39.39354,700——
2013-03-18$29.81$39.51387,600——
2013-03-15$30.10$39.90925,800——
2013-03-14$30.03$39.80595,000——
2013-03-13$29.80$39.50560,500——
2013-03-12$29.82$39.53369,800——
2013-03-11$30.03$39.80388,900——
2013-03-08$30.09$39.88620,000——
2013-03-07$30.29$40.15473,900——
2013-03-06$30.33$40.20557,300——
2013-03-05$30.29$40.15598,800——
2013-03-04$29.89$39.62698,200——
2013-03-01$29.82$39.53350,200——
2013-02-28$29.69$39.35458,200——
2013-02-27$29.58$39.21584,900——
2013-02-26$29.08$38.55612,700——
2013-02-25$28.75$38.11482,300——
2013-02-22$29.16$38.65614,900——
2013-02-21$28.54$37.83850,500——
2013-02-20$28.68$38.011,127,100——
2013-02-19$29.08$38.55478,800——
2013-02-15$28.98$38.41277,000——
2013-02-14$28.83$38.21410,800——
2013-02-13$28.98$38.41360,100——
2013-02-12$28.95$38.37297,300——
2013-02-11$28.69$38.03334,600——
2013-02-08$28.64$37.96456,900——
2013-02-07$28.48$37.75711,200——
2013-02-06$28.60$37.91756,600——
2013-02-05$28.73$38.08394,200——
2013-02-04$28.60$37.91394,600——
2013-02-01$28.90$38.31316,900——
2013-01-31$28.72$38.07412,300——
2013-01-30$28.56$37.86213,500——
2013-01-29$28.65$37.98375,400——
2013-01-28$28.41$37.66325,300——
2013-01-25$28.56$37.86431,100——
2013-01-24$28.33$37.55298,600——
2013-01-23$28.21$37.39242,000——
2013-01-22$28.33$37.55239,900——
2013-01-18$27.95$37.05248,900——
2013-01-17$27.78$36.82237,000——
2013-01-16$27.60$36.58241,200——
2013-01-15$27.74$36.77358,700——
2013-01-14$27.70$36.72252,200——
2013-01-11$27.74$36.77305,300——
2013-01-10$27.52$36.48574,600——
2013-01-09$27.48$36.42411,900——
2013-01-08$27.62$36.61286,700——
2013-01-07$27.77$36.81331,400——
2013-01-04$28.07$37.21387,300——
2013-01-03$27.89$36.97419,500——
2013-01-02$28.01$37.13671,300——