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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.77$73.75446,600——
2020-12-30$42.06$72.53357,100——
2020-12-29$41.69$71.89368,400——
2020-12-28$42.09$72.58414,800——
2020-12-24$41.45$71.47201,100——
2020-12-23$41.67$71.15816,800——
2020-12-22$41.42$70.72439,200——
2020-12-21$40.96$69.94605,200——
2020-12-18$41.78$71.341,252,100——
2020-12-17$42.43$72.45581,500——
2020-12-16$42.13$71.94501,900——
2020-12-15$42.80$73.08601,500——
2020-12-14$41.85$71.46563,900——
2020-12-11$41.54$70.93438,000——
2020-12-10$41.40$70.69427,100——
2020-12-09$41.90$71.54669,500——
2020-12-08$41.27$70.47667,500——
2020-12-07$41.94$71.61570,300——
2020-12-04$41.68$71.17725,900——
2020-12-03$41.54$70.93826,600——
2020-12-02$41.71$71.22850,600——
2020-12-01$41.97$71.66579,100——
2020-11-30$41.38$70.651,013,900——
2020-11-27$42.57$72.69305,100——
2020-11-25$42.77$73.03620,000——
2020-11-24$43.49$74.26642,500——
2020-11-23$42.45$72.48545,000——
2020-11-20$42.21$72.07900,100——
2020-11-19$41.92$71.58682,100——
2020-11-18$42.41$72.41861,500——
2020-11-17$43.50$74.27762,400——
2020-11-16$43.91$74.97812,100——
2020-11-13$43.79$74.77510,600——
2020-11-12$42.63$72.79878,800——
2020-11-11$44.57$76.10769,100——
2020-11-10$44.10$75.30985,300——
2020-11-09$42.64$72.81884,300——
2020-11-06$41.23$70.40901,800——
2020-11-05$41.18$70.31876,900——
2020-11-04$40.50$69.151,139,800——
2020-11-03$40.59$69.311,022,000——
2020-11-02$39.56$67.551,051,200——
2020-10-30$39.30$67.10984,900——
2020-10-29$39.61$67.63749,000——
2020-10-28$39.74$67.851,191,200——
2020-10-27$40.68$69.461,196,900——
2020-10-26$41.18$70.311,185,800——
2020-10-23$40.96$69.94972,500——
2020-10-22$40.13$68.521,002,400——
2020-10-21$38.85$66.33844,400——
2020-10-20$37.80$64.54601,200——
2020-10-19$37.29$63.67495,000——
2020-10-16$37.25$63.60459,700——
2020-10-15$37.21$63.53359,800——
2020-10-14$36.84$62.90446,300——
2020-10-13$37.24$63.59409,300——
2020-10-12$38.09$65.04831,500——
2020-10-09$37.69$64.35860,500——
2020-10-08$37.75$64.46569,600——
2020-10-07$36.99$63.16663,400——
2020-10-06$36.50$62.321,041,200——
2020-10-05$36.80$62.83489,800——
2020-10-02$36.62$62.53506,600——
2020-10-01$35.98$61.43757,600——
2020-09-30$35.50$60.61742,900——
2020-09-29$35.19$60.09643,800——
2020-09-28$35.60$60.79936,400——
2020-09-25$35.49$60.60837,600——
2020-09-24$35.04$59.83975,500——
2020-09-23$34.96$59.003,223,800——
2020-09-22$35.18$59.371,963,500——
2020-09-21$34.24$57.781,706,300——
2020-09-18$34.99$59.052,264,700——
2020-09-17$35.35$59.651,453,400——
2020-09-16$34.69$58.541,754,000——
2020-09-15$33.69$56.851,005,100——
2020-09-14$34.23$57.761,425,200——
2020-09-11$34.05$57.462,898,600——
2020-09-10$34.38$58.0210,288,300——
2020-09-09$38.14$64.36966,500——
2020-09-08$38.08$64.26814,000——
2020-09-04$38.41$64.82926,800——
2020-09-03$38.31$64.651,161,800——
2020-09-02$37.69$63.60764,600——
2020-09-01$37.17$62.73790,800——
2020-08-31$38.15$64.38603,500——
2020-08-28$38.31$64.65685,900——
2020-08-27$38.21$64.481,417,900——
2020-08-26$37.16$62.712,016,900——
2020-08-25$38.45$64.894,984,200——
2020-08-24$41.96$70.81389,800——
2020-08-21$41.41$69.88573,600——
2020-08-20$41.20$69.53547,100——
2020-08-19$41.94$70.78349,100——
2020-08-18$41.98$70.84464,100——
2020-08-17$42.17$71.16650,800——
2020-08-14$42.41$71.57676,200——
2020-08-13$42.11$71.06613,900——
2020-08-12$43.00$72.56433,200——
2020-08-11$42.57$71.84711,600——
2020-08-10$42.90$72.40726,200——
2020-08-07$43.16$72.83739,800——
2020-08-06$42.02$70.91429,400——
2020-08-05$41.63$70.25747,500——
2020-08-04$42.39$71.53590,700——
2020-08-03$42.33$71.43881,200——
2020-07-31$44.13$74.471,069,100——
2020-07-30$44.31$74.77749,700——
2020-07-29$43.87$74.03522,700——
2020-07-28$43.61$73.59449,100——
2020-07-27$42.92$72.43382,900——
2020-07-24$43.87$74.03439,600——
2020-07-23$44.10$74.42450,700——
2020-07-22$44.08$74.39420,700——
2020-07-21$43.50$73.41730,200——
2020-07-20$42.67$72.01504,200——
2020-07-17$43.38$73.21495,800——
2020-07-16$42.32$71.42373,500——
2020-07-15$42.34$71.45637,500——
2020-07-14$42.75$72.14627,300——
2020-07-13$42.31$71.40539,500——
2020-07-10$42.11$71.06565,400——
2020-07-09$40.52$68.38496,300——
2020-07-08$41.42$69.90604,900——
2020-07-07$41.15$69.44791,900——
2020-07-06$41.94$70.78565,800——
2020-07-02$42.71$72.07521,000——
2020-07-01$42.53$71.77432,400——
2020-06-30$41.81$70.56532,700——
2020-06-29$41.74$70.44566,600——
2020-06-26$40.28$67.971,351,600——
2020-06-25$41.24$69.59711,500——
2020-06-24$41.79$70.52745,300——
2020-06-23$43.22$72.29803,100——
2020-06-22$43.03$71.97641,500——
2020-06-19$43.00$71.921,144,900——
2020-06-18$44.25$74.01509,700——
2020-06-17$44.52$74.46486,800——
2020-06-16$45.07$75.38608,800——
2020-06-15$45.13$75.48577,700——
2020-06-12$44.63$74.64644,300——
2020-06-11$44.66$74.69628,100——
2020-06-10$46.70$78.11649,600——
2020-06-09$47.58$79.58460,500——
2020-06-08$48.28$80.75560,600——
2020-06-05$47.56$79.54515,600——
2020-06-04$47.00$78.61608,200——
2020-06-03$48.18$80.58884,400——
2020-06-02$47.49$79.43721,100——
2020-06-01$46.52$77.80726,700——
2020-05-29$47.11$78.791,412,900——
2020-05-28$46.07$77.05941,200——
2020-05-27$44.76$74.86847,500——
2020-05-26$44.16$73.86664,000——
2020-05-22$42.95$71.83365,900——
2020-05-21$42.87$71.70581,900——
2020-05-20$42.81$71.60457,200——
2020-05-19$41.99$70.23475,700——
2020-05-18$43.22$72.29645,700——
2020-05-15$40.77$68.191,192,900——
2020-05-14$41.22$68.94825,700——
2020-05-13$41.43$69.29904,000——
2020-05-12$42.85$71.67825,600——
2020-05-11$45.01$75.28741,600——
2020-05-08$45.31$75.78469,600——
2020-05-07$44.09$73.74611,100——
2020-05-06$43.33$72.47539,900——
2020-05-05$45.52$76.13505,300——
2020-05-04$45.58$76.23801,000——
2020-05-01$44.61$74.61937,500——
2020-04-30$46.79$78.26894,700——
2020-04-29$48.08$80.41885,200——
2020-04-28$47.41$79.29843,000——
2020-04-27$46.31$77.45932,700——
2020-04-24$46.41$77.621,433,700——
2020-04-23$48.43$81.00893,100——
2020-04-22$49.59$82.94731,000——
2020-04-21$47.95$80.20924,800——
2020-04-20$47.95$80.20504,300——
2020-04-17$50.82$85.00597,900——
2020-04-16$49.33$82.50614,500——
2020-04-15$48.89$81.77532,100——
2020-04-14$51.17$85.58634,400——
2020-04-13$50.84$85.03433,700——
2020-04-09$52.52$87.841,140,800——
2020-04-08$51.37$85.92848,300——
2020-04-07$49.05$82.041,022,300——
2020-04-06$50.79$84.95849,600——
2020-04-03$46.31$77.45787,100——
2020-04-02$48.48$81.08728,900——
2020-04-01$47.17$78.891,343,200——
2020-03-31$47.94$80.181,256,000——
2020-03-30$51.23$85.68990,000——
2020-03-27$48.25$80.70962,900——
2020-03-26$48.02$80.311,142,800——
2020-03-25$43.66$73.021,215,800——
2020-03-24$43.32$72.45967,700——
2020-03-23$39.72$65.791,046,500——
2020-03-20$40.28$66.721,396,900——
2020-03-19$47.47$78.621,538,500——
2020-03-18$49.08$81.292,316,500——
2020-03-17$48.30$80.001,401,200——
2020-03-16$41.59$68.891,210,000——
2020-03-13$48.83$80.881,933,300——
2020-03-12$45.38$75.161,476,900——
2020-03-11$54.09$89.591,367,200——
2020-03-10$55.64$92.161,095,900——
2020-03-09$54.65$90.52761,500——
2020-03-06$58.33$96.61890,300——
2020-03-05$58.66$97.16675,100——
2020-03-04$59.58$98.68409,200——
2020-03-03$56.86$94.18726,700——
2020-03-02$57.34$94.97765,700——
2020-02-28$54.41$90.121,197,000——
2020-02-27$57.65$95.49620,800——
2020-02-26$60.33$99.92840,900——
2020-02-25$60.81$100.72800,400——
2020-02-24$61.65$102.11561,400——
2020-02-21$62.37$103.30721,200——
2020-02-20$62.46$103.45662,100——
2020-02-19$62.21$103.04697,100——
2020-02-18$62.36$103.29799,500——
2020-02-14$61.80$102.361,422,300——
2020-02-13$62.34$103.25731,600——
2020-02-12$60.98$101.00517,100——
2020-02-11$61.37$101.65469,500——
2020-02-10$61.04$101.10353,800——
2020-02-07$60.65$100.45330,100——
2020-02-06$60.51$100.22256,700——
2020-02-05$60.68$100.50517,400——
2020-02-04$60.75$100.62685,600——
2020-02-03$61.41$101.71464,400——
2020-01-31$61.50$101.861,112,600——
2020-01-30$61.32$101.56555,300——
2020-01-29$61.04$101.10691,500——
2020-01-28$60.91$100.88820,800——
2020-01-27$60.57$100.32463,800——
2020-01-24$60.35$99.96493,500——
2020-01-23$59.95$99.29581,100——
2020-01-22$59.59$98.70467,700——
2020-01-21$59.25$98.14441,400——
2020-01-17$58.81$97.41460,500——
2020-01-16$58.46$96.83511,900——
2020-01-15$57.82$95.77670,200——
2020-01-14$56.99$94.39452,000——
2020-01-13$56.79$94.06666,400——
2020-01-10$56.06$92.85596,200——
2020-01-09$55.64$92.16481,100——
2020-01-08$55.19$91.41684,500——
2020-01-07$55.17$91.38505,400——
2020-01-06$54.95$91.01335,900——
2020-01-03$54.78$90.73479,800——
2020-01-02$54.89$90.91353,600——