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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.79$92.40612,300——
2019-12-30$55.81$92.44405,900——
2019-12-27$55.54$91.99262,500——
2019-12-26$55.46$91.86433,400——
2019-12-24$55.54$91.99145,700——
2019-12-23$55.98$92.08424,100——
2019-12-20$56.82$93.46849,200——
2019-12-19$56.35$92.69362,100——
2019-12-18$56.34$92.67563,300——
2019-12-17$55.89$91.93591,300——
2019-12-16$55.63$91.51661,500——
2019-12-13$54.68$89.94678,500——
2019-12-12$54.64$89.88623,700——
2019-12-11$55.14$90.70658,300——
2019-12-10$55.11$90.65493,900——
2019-12-09$55.10$90.63404,200——
2019-12-06$55.33$91.01367,600——
2019-12-05$55.49$91.28393,300——
2019-12-04$55.35$91.05464,800——
2019-12-03$55.04$90.54481,100——
2019-12-02$55.03$90.52533,000——
2019-11-29$55.51$91.31237,700——
2019-11-27$55.64$91.52435,000——
2019-11-26$55.63$91.51505,700——
2019-11-25$55.31$90.98539,700——
2019-11-22$55.48$91.26760,800——
2019-11-21$55.53$91.34574,000——
2019-11-20$55.71$91.64422,800——
2019-11-19$55.16$90.73317,500——
2019-11-18$55.27$90.91389,000——
2019-11-15$55.49$91.28434,000——
2019-11-14$55.77$91.74465,100——
2019-11-13$55.53$91.34587,100——
2019-11-12$54.67$89.93714,700——
2019-11-11$54.37$89.43327,400——
2019-11-08$54.74$90.04556,000——
2019-11-07$54.85$90.22857,800——
2019-11-06$55.81$91.80484,800——
2019-11-05$55.61$91.47564,300——
2019-11-04$56.65$93.18710,900——
2019-11-01$57.81$95.09965,500——
2019-10-31$56.88$93.56491,500——
2019-10-30$56.87$93.55386,100——
2019-10-29$56.20$92.44412,700——
2019-10-28$56.07$92.23384,000——
2019-10-25$56.66$93.20390,900——
2019-10-24$57.41$94.43378,700——
2019-10-23$57.10$93.92363,100——
2019-10-22$56.95$93.68381,800——
2019-10-21$56.96$93.69414,700——
2019-10-18$57.03$93.81704,000——
2019-10-17$56.49$92.92761,600——
2019-10-16$56.23$92.49823,800——
2019-10-15$55.67$91.571,006,200——
2019-10-14$55.66$91.56348,600——
2019-10-11$56.39$92.76870,600——
2019-10-10$56.27$92.56638,600——
2019-10-09$56.51$92.95647,000——
2019-10-08$56.08$92.25629,800——
2019-10-07$56.82$93.46692,000——
2019-10-04$56.79$93.41503,800——
2019-10-03$55.85$91.87516,700——
2019-10-02$56.10$92.28545,800——
2019-10-01$56.55$93.02534,400——
2019-09-30$56.37$92.72759,500——
2019-09-27$56.74$93.33710,800——
2019-09-26$56.82$93.46451,200——
2019-09-25$56.70$93.27599,000——
2019-09-24$56.59$93.08720,500——
2019-09-23$56.50$92.30662,400——
2019-09-20$56.49$92.291,001,600——
2019-09-19$56.20$91.81453,500——
2019-09-18$55.85$91.24738,100——
2019-09-17$55.45$90.59810,100——
2019-09-16$55.49$90.65350,400——
2019-09-13$55.37$90.46657,500——
2019-09-12$55.76$91.09471,800——
2019-09-11$55.72$91.03648,300——
2019-09-10$55.11$90.03626,400——
2019-09-09$55.82$91.19646,600——
2019-09-06$56.28$91.94512,600——
2019-09-05$56.98$93.09496,500——
2019-09-04$57.78$94.39541,000——
2019-09-03$58.09$94.90544,200——
2019-08-30$56.89$92.94583,100——
2019-08-29$56.81$92.81371,000——
2019-08-28$56.23$91.86575,500——
2019-08-27$56.32$92.01443,000——
2019-08-26$56.34$92.04296,100——
2019-08-23$55.75$91.08394,100——
2019-08-22$56.65$92.55595,600——
2019-08-21$56.50$92.30582,000——
2019-08-20$56.04$91.55297,600——
2019-08-19$56.20$91.81494,900——
2019-08-16$56.30$91.98523,500——
2019-08-15$55.98$91.45392,100——
2019-08-14$55.19$90.16338,400——
2019-08-13$55.66$90.93394,900——
2019-08-12$55.65$90.92324,100——
2019-08-09$55.49$90.65412,700——
2019-08-08$55.60$90.83358,100——
2019-08-07$54.99$89.84442,800——
2019-08-06$54.70$89.36571,000——
2019-08-05$54.30$88.71679,200——
2019-08-02$54.40$88.871,410,900——
2019-08-01$55.40$90.51480,500——
2019-07-31$54.85$89.61726,400——
2019-07-30$55.21$90.20504,700——
2019-07-29$55.34$90.41413,400——
2019-07-26$55.08$89.98312,200——
2019-07-25$54.65$89.28472,300——
2019-07-24$54.84$89.59456,700——
2019-07-23$54.66$89.30600,200——
2019-07-22$54.43$88.92594,500——
2019-07-19$54.61$89.22562,400——
2019-07-18$55.72$91.03604,500——
2019-07-17$55.27$90.29839,200——
2019-07-16$55.30$90.34630,600——
2019-07-15$54.82$89.561,433,600——
2019-07-12$54.52$89.07876,200——
2019-07-11$55.21$90.20857,000——
2019-07-10$55.44$90.57411,100——
2019-07-09$55.54$90.74703,600——
2019-07-08$55.02$89.89336,900——
2019-07-05$55.01$89.87294,000——
2019-07-03$55.14$90.08193,500——
2019-07-02$54.49$89.02396,500——
2019-07-01$53.94$88.12280,500——
2019-06-28$54.17$88.50994,400——
2019-06-27$53.91$88.07389,200——
2019-06-26$53.80$87.89542,400——
2019-06-25$55.04$89.92604,800——
2019-06-24$54.98$89.82574,100——
2019-06-21$55.55$90.121,092,000——
2019-06-20$55.69$90.35378,400——
2019-06-19$55.63$90.25450,000——
2019-06-18$54.97$89.18399,200——
2019-06-17$55.41$89.90339,000——
2019-06-14$55.53$90.09278,600——
2019-06-13$55.28$89.68538,600——
2019-06-12$55.07$89.34493,100——
2019-06-11$54.12$87.80295,800——
2019-06-10$54.57$88.53299,800——
2019-06-07$54.73$88.79417,100——
2019-06-06$55.12$89.43473,500——
2019-06-05$54.68$88.71530,700——
2019-06-04$53.60$86.96558,000——
2019-06-03$53.80$87.28529,300——
2019-05-31$52.86$85.76468,800——
2019-05-30$52.05$84.44410,500——
2019-05-29$52.26$84.79343,700——
2019-05-28$52.83$85.71396,000——
2019-05-24$53.65$87.04378,700——
2019-05-23$53.47$86.75399,500——
2019-05-22$53.26$86.41375,000——
2019-05-21$53.03$86.03430,100——
2019-05-20$53.25$86.39266,000——
2019-05-17$53.36$86.57303,400——
2019-05-16$53.28$86.44268,600——
2019-05-15$53.19$86.29255,500——
2019-05-14$53.27$86.42553,500——
2019-05-13$53.71$87.14462,900——
2019-05-10$53.06$86.08335,200——
2019-05-09$51.97$84.31285,800——
2019-05-08$51.70$83.88483,900——
2019-05-07$52.55$85.26325,900——
2019-05-06$52.60$85.34335,800——
2019-05-03$52.49$85.16448,500——
2019-05-02$51.88$84.17318,000——
2019-05-01$52.11$84.54480,700——
2019-04-30$52.31$84.87776,100——
2019-04-29$51.72$83.91742,300——
2019-04-26$52.12$84.56708,000——
2019-04-25$51.48$83.52638,000——
2019-04-24$51.19$83.05528,200——
2019-04-23$50.61$82.11628,500——
2019-04-22$50.07$81.23381,900——
2019-04-18$50.26$81.54420,900——
2019-04-17$50.33$81.65479,900——
2019-04-16$50.62$82.12428,300——
2019-04-15$51.52$83.58324,900——
2019-04-12$51.76$83.97475,500——
2019-04-11$51.63$83.76370,200——
2019-04-10$51.27$83.18447,300——
2019-04-09$51.34$83.29599,100——
2019-04-08$51.13$82.95446,600——
2019-04-05$51.83$84.09774,400——
2019-04-04$51.25$83.15335,600——
2019-04-03$51.54$83.62663,100——
2019-04-02$51.56$83.65411,200——
2019-04-01$51.73$83.93902,200——
2019-03-29$51.84$84.10508,200——
2019-03-28$51.55$83.63814,800——
2019-03-27$52.09$84.51697,200——
2019-03-26$52.46$85.11692,800——
2019-03-25$52.07$84.48559,800——
2019-03-22$51.74$83.94839,900——
2019-03-21$51.59$83.11606,400——
2019-03-20$51.04$82.22516,800——
2019-03-19$50.84$81.90743,000——
2019-03-18$51.86$83.54433,200——
2019-03-15$52.34$84.321,522,800——
2019-03-14$51.94$83.67468,300——
2019-03-13$52.25$84.17617,600——
2019-03-12$52.14$84.00603,700——
2019-03-11$52.02$83.80893,100——
2019-03-08$51.49$82.95624,200——
2019-03-07$50.93$82.05759,200——
2019-03-06$50.63$81.56545,900——
2019-03-05$50.38$81.16602,600——
2019-03-04$50.78$81.80691,100——
2019-03-01$50.32$81.06672,600——
2019-02-28$50.14$80.77908,500——
2019-02-27$49.74$80.13761,500——
2019-02-26$49.50$79.74440,300——
2019-02-25$49.85$80.31421,600——
2019-02-22$50.45$81.27604,700——
2019-02-21$49.73$80.11497,300——
2019-02-20$49.57$79.86513,500——
2019-02-19$48.90$78.78695,200——
2019-02-15$48.93$78.821,133,200——
2019-02-14$48.85$78.70774,900——
2019-02-13$48.65$78.37459,100——
2019-02-12$48.99$78.92334,100——
2019-02-11$49.01$78.95497,000——
2019-02-08$49.27$79.37562,000——
2019-02-07$48.58$78.26739,900——
2019-02-06$47.81$77.02356,600——
2019-02-05$47.81$77.02375,700——
2019-02-04$47.90$77.16380,100——
2019-02-01$47.70$76.84769,600——
2019-01-31$48.32$77.84854,000——
2019-01-30$47.19$76.02466,700——
2019-01-29$46.79$75.38361,000——
2019-01-28$46.70$75.23450,800——
2019-01-25$47.07$75.83681,500——
2019-01-24$47.53$76.57716,700——
2019-01-23$46.95$75.63526,400——
2019-01-22$46.21$74.44706,300——
2019-01-18$45.84$73.85494,700——
2019-01-17$45.82$73.81745,500——
2019-01-16$45.41$73.15552,600——
2019-01-15$45.05$72.57856,900——
2019-01-14$44.51$71.70546,300——
2019-01-11$45.21$72.83528,500——
2019-01-10$45.41$73.15461,900——
2019-01-09$44.79$72.15569,500——
2019-01-08$45.30$72.98543,800——
2019-01-07$44.43$71.57494,400——
2019-01-04$44.82$72.20558,700——
2019-01-03$44.42$71.56469,700——
2019-01-02$44.55$71.77844,200——