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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.33$65.60294,100——
2016-12-29$43.50$65.86527,100——
2016-12-28$42.96$65.04448,100——
2016-12-27$43.26$65.49393,500——
2016-12-23$43.35$65.63447,200——
2016-12-22$43.50$65.86437,000——
2016-12-21$43.70$65.68510,500——
2016-12-20$43.83$65.87504,200——
2016-12-19$43.68$65.65995,200——
2016-12-16$43.37$65.181,298,200——
2016-12-15$43.03$64.67521,400——
2016-12-14$42.48$63.84470,200——
2016-12-13$43.31$65.09553,300——
2016-12-12$43.22$64.95542,400——
2016-12-09$42.70$64.17435,200——
2016-12-08$42.14$63.33589,100——
2016-12-07$41.75$62.75384,600——
2016-12-06$40.98$61.59596,000——
2016-12-05$41.09$61.75834,100——
2016-12-02$41.33$62.11534,200——
2016-12-01$41.06$61.71599,400——
2016-11-30$41.60$62.52747,800——
2016-11-29$43.15$64.85755,300——
2016-11-28$43.35$65.15380,900——
2016-11-25$42.52$63.90133,600——
2016-11-23$41.86$62.91355,600——
2016-11-22$42.24$63.48659,700——
2016-11-21$42.24$63.48504,200——
2016-11-18$41.74$62.73447,900——
2016-11-17$41.57$62.48386,300——
2016-11-16$41.42$62.25619,400——
2016-11-15$41.74$62.73473,000——
2016-11-14$41.24$61.98965,500——
2016-11-11$41.90$62.971,144,300——
2016-11-10$42.10$63.27795,600——
2016-11-09$42.80$64.32932,700——
2016-11-08$43.77$65.78733,100——
2016-11-07$43.09$64.76529,300——
2016-11-04$42.38$63.69408,700——
2016-11-03$42.51$63.89421,300——
2016-11-02$42.37$63.68559,000——
2016-11-01$42.56$63.96608,700——
2016-10-31$43.64$65.591,082,600——
2016-10-28$42.94$64.531,197,900——
2016-10-27$41.86$62.91456,800——
2016-10-26$41.65$62.60423,200——
2016-10-25$41.75$62.75386,000——
2016-10-24$41.69$62.66333,300——
2016-10-21$41.32$62.10467,600——
2016-10-20$41.92$63.00306,600——
2016-10-19$41.93$63.02514,400——
2016-10-18$41.77$62.78349,000——
2016-10-17$41.55$62.45239,300——
2016-10-14$41.50$62.37283,200——
2016-10-13$41.69$62.66730,000——
2016-10-12$40.87$61.42272,900——
2016-10-11$40.32$60.60408,600——
2016-10-10$40.94$61.53449,400——
2016-10-07$40.59$61.00558,400——
2016-10-06$40.88$61.44337,200——
2016-10-05$40.82$61.35574,400——
2016-10-04$40.73$61.21692,200——
2016-10-03$41.92$63.00598,400——
2016-09-30$42.59$64.01637,400——
2016-09-29$42.67$64.13362,100——
2016-09-28$43.21$64.94405,500——
2016-09-27$43.52$65.41721,600——
2016-09-26$43.76$65.77505,000——
2016-09-23$43.94$66.04726,500——
2016-09-22$44.05$66.201,019,700——
2016-09-21$44.00$65.65895,700——
2016-09-20$43.43$64.80525,800——
2016-09-19$43.62$65.08488,100——
2016-09-16$43.04$64.211,066,800——
2016-09-15$42.45$63.33388,800——
2016-09-14$41.90$62.51383,400——
2016-09-13$41.84$62.42448,900——
2016-09-12$42.55$63.48631,500——
2016-09-09$42.05$62.74496,100——
2016-09-08$43.57$65.00353,100——
2016-09-07$43.63$65.09589,700——
2016-09-06$43.33$64.65378,000——
2016-09-02$42.65$63.63481,800——
2016-09-01$42.03$62.71546,800——
2016-08-31$42.11$62.83821,200——
2016-08-30$41.79$62.35463,000——
2016-08-29$42.22$62.99476,900——
2016-08-26$41.74$62.27399,500——
2016-08-25$42.65$63.63320,200——
2016-08-24$42.71$63.72291,000——
2016-08-23$42.68$63.68241,400——
2016-08-22$43.02$64.18323,200——
2016-08-19$42.58$63.53360,800——
2016-08-18$43.17$64.41628,800——
2016-08-17$42.33$63.15651,200——
2016-08-16$42.01$62.68547,100——
2016-08-15$42.49$63.39610,200——
2016-08-12$43.15$64.38254,000——
2016-08-11$43.12$64.33335,900——
2016-08-10$43.13$64.35626,900——
2016-08-09$43.04$64.21406,600——
2016-08-08$43.05$64.23364,000——
2016-08-05$43.18$64.42540,700——
2016-08-04$43.75$65.27975,200——
2016-08-03$43.39$64.74552,200——
2016-08-02$43.77$65.30754,000——
2016-08-01$44.30$66.09949,500——
2016-07-29$43.67$65.15847,100——
2016-07-28$43.69$65.18482,100——
2016-07-27$43.73$65.24496,800——
2016-07-26$44.28$66.06385,700——
2016-07-25$44.60$66.54375,700——
2016-07-22$44.88$66.96321,300——
2016-07-21$44.38$66.21541,100——
2016-07-20$44.02$65.68322,000——
2016-07-19$44.05$65.72447,700——
2016-07-18$44.06$65.74540,500——
2016-07-15$43.80$65.35394,300——
2016-07-14$43.64$65.11522,600——
2016-07-13$44.06$65.74488,500——
2016-07-12$43.51$64.92886,000——
2016-07-11$44.05$65.721,139,000——
2016-07-08$44.36$66.18915,800——
2016-07-07$43.92$65.531,021,300——
2016-07-06$44.65$66.621,569,000——
2016-07-05$45.04$67.20638,300——
2016-07-01$44.40$66.24465,900——
2016-06-30$44.12$65.83455,700——
2016-06-29$43.06$64.24350,000——
2016-06-28$42.99$64.14740,400——
2016-06-27$42.95$64.08729,800——
2016-06-24$42.28$63.081,142,300——
2016-06-23$42.05$62.74478,200——
2016-06-22$42.27$62.59377,100——
2016-06-21$42.52$62.96371,000——
2016-06-20$42.41$62.80488,800——
2016-06-17$42.44$62.84879,000——
2016-06-16$42.58$63.05335,900——
2016-06-15$42.17$62.44405,500——
2016-06-14$42.79$63.36279,500——
2016-06-13$42.49$62.91318,500——
2016-06-10$42.67$63.18287,500——
2016-06-09$42.56$63.02456,000——
2016-06-08$42.05$62.26287,200——
2016-06-07$41.56$61.54530,600——
2016-06-06$41.51$61.46812,100——
2016-06-03$42.18$62.45491,400——
2016-06-02$41.54$61.51397,700——
2016-06-01$41.36$61.24322,600——
2016-05-31$41.18$60.97693,300——
2016-05-27$40.77$60.37319,000——
2016-05-26$40.51$59.98239,900——
2016-05-25$39.89$59.06473,700——
2016-05-24$40.35$59.74649,800——
2016-05-23$39.83$58.97378,800——
2016-05-20$40.44$59.88383,300——
2016-05-19$40.34$59.73464,900——
2016-05-18$39.87$59.03379,900——
2016-05-17$40.59$60.10608,800——
2016-05-16$41.40$61.30420,600——
2016-05-13$41.39$61.28420,500——
2016-05-12$41.61$61.61500,100——
2016-05-11$41.53$61.49352,700——
2016-05-10$41.66$61.68522,600——
2016-05-09$41.50$61.45696,400——
2016-05-06$41.18$60.97674,700——
2016-05-05$41.48$61.42734,000——
2016-05-04$41.42$61.33848,100——
2016-05-03$40.85$60.49783,100——
2016-05-02$40.50$59.97720,700——
2016-04-29$39.72$58.811,651,000——
2016-04-28$38.85$57.52366,800——
2016-04-27$38.81$57.46415,000——
2016-04-26$38.22$56.59398,100——
2016-04-25$38.10$56.41315,500——
2016-04-22$38.13$56.46568,100——
2016-04-21$37.91$56.13608,200——
2016-04-20$38.59$57.14301,100——
2016-04-19$39.64$58.69257,400——
2016-04-18$39.62$58.66219,800——
2016-04-15$39.56$58.58337,600——
2016-04-14$39.18$58.01340,000——
2016-04-13$39.06$57.83366,400——
2016-04-12$39.31$58.20210,400——
2016-04-11$39.13$57.94304,700——
2016-04-08$39.31$58.20587,700——
2016-04-07$39.27$58.15497,300——
2016-04-06$39.26$58.13390,300——
2016-04-05$39.19$58.03475,500——
2016-04-04$40.00$59.23840,600——
2016-04-01$39.70$58.781,066,500——
2016-03-31$39.49$58.471,123,500——
2016-03-30$39.35$58.26514,500——
2016-03-29$39.58$58.601,058,900——
2016-03-28$39.04$57.81743,200——
2016-03-24$39.32$58.22800,200——
2016-03-23$39.50$58.49530,900——
2016-03-22$38.99$57.73569,200——
2016-03-21$39.46$57.98510,600——
2016-03-18$39.55$58.12771,100——
2016-03-17$39.78$58.45740,100——
2016-03-16$39.24$57.66536,200——
2016-03-15$38.90$57.16459,100——
2016-03-14$38.82$57.04379,000——
2016-03-11$39.24$57.66522,100——
2016-03-10$38.99$57.29674,400——
2016-03-09$38.87$57.12775,200——
2016-03-08$38.76$56.95785,500——
2016-03-07$37.91$55.71980,800——
2016-03-04$37.82$55.571,261,100——
2016-03-03$38.18$56.10858,600——
2016-03-02$37.51$55.121,185,800——
2016-03-01$37.70$55.40470,900——
2016-02-29$38.05$55.91596,200——
2016-02-26$37.95$55.76580,500——
2016-02-25$39.35$57.82453,300——
2016-02-24$38.92$57.19473,000——
2016-02-23$38.56$56.66685,200——
2016-02-22$38.45$56.50969,500——
2016-02-19$37.88$55.661,019,100——
2016-02-18$37.99$55.822,181,500——
2016-02-17$37.57$55.211,442,500——
2016-02-16$37.84$55.601,346,400——
2016-02-12$38.22$56.161,294,400——
2016-02-11$39.02$57.341,245,500——
2016-02-10$39.55$58.121,814,900——
2016-02-09$39.92$58.661,136,400——
2016-02-08$39.95$58.701,140,900——
2016-02-05$40.23$59.11765,900——
2016-02-04$39.90$58.63685,200——
2016-02-03$40.29$59.201,040,700——
2016-02-02$39.97$58.73925,100——
2016-02-01$39.43$57.941,107,900——
2016-01-29$38.87$57.12728,600——
2016-01-28$38.11$56.00689,500——
2016-01-27$37.59$55.24792,200——
2016-01-26$37.42$54.99760,800——
2016-01-25$37.01$54.38830,000——
2016-01-22$37.66$55.341,154,400——
2016-01-21$36.58$53.751,618,900——
2016-01-20$36.83$54.121,207,400——
2016-01-19$37.69$55.381,181,000——
2016-01-15$36.74$53.991,205,400——
2016-01-14$37.39$54.941,238,800——
2016-01-13$36.55$53.711,355,800——
2016-01-12$36.20$53.19799,700——
2016-01-11$36.31$53.35649,300——
2016-01-08$35.94$52.81962,900——
2016-01-07$35.91$52.771,138,600——
2016-01-06$36.03$52.94923,800——
2016-01-05$35.99$52.88564,500——
2016-01-04$35.80$52.601,175,000——