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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.92$94.49270,200——
2021-12-30$52.72$94.13378,400——
2021-12-29$52.90$94.46167,300——
2021-12-28$52.39$93.55301,300——
2021-12-27$51.71$92.33362,700——
2021-12-23$51.32$91.63387,300——
2021-12-22$52.09$92.24296,900——
2021-12-21$51.80$91.73430,700——
2021-12-20$52.19$92.42508,200——
2021-12-17$51.87$91.85833,600——
2021-12-16$52.55$93.06736,500——
2021-12-15$51.80$91.73710,400——
2021-12-14$50.66$89.71582,900——
2021-12-13$50.95$90.22707,800——
2021-12-10$50.77$89.90649,000——
2021-12-09$50.66$89.71545,900——
2021-12-08$51.14$90.56309,400——
2021-12-07$50.87$90.08320,100——
2021-12-06$51.21$90.68459,000——
2021-12-03$50.48$89.39408,900——
2021-12-02$50.16$88.82474,200——
2021-12-01$49.00$86.77376,200——
2021-11-30$48.67$86.19564,100——
2021-11-29$50.27$89.02405,500——
2021-11-26$49.55$87.74261,500——
2021-11-24$50.56$89.53356,400——
2021-11-23$50.49$89.41256,500——
2021-11-22$50.56$89.53360,800——
2021-11-19$49.92$88.40317,800——
2021-11-18$49.51$87.67337,500——
2021-11-17$49.46$87.58386,400——
2021-11-16$49.34$87.37372,900——
2021-11-15$49.93$88.42327,100——
2021-11-12$49.35$87.39494,200——
2021-11-11$49.88$88.33346,800——
2021-11-10$50.13$88.77341,600——
2021-11-09$49.32$87.34285,800——
2021-11-08$49.28$87.27423,100——
2021-11-05$50.33$89.13417,600——
2021-11-04$49.20$87.12511,600——
2021-11-03$49.81$88.20745,000——
2021-11-02$49.96$88.47620,800——
2021-11-01$50.15$88.81603,000——
2021-10-29$49.31$87.321,099,200——
2021-10-28$48.51$85.90793,000——
2021-10-27$47.82$84.682,339,000——
2021-10-26$48.18$85.32984,600——
2021-10-25$48.78$86.38651,500——
2021-10-22$48.71$86.26368,200——
2021-10-21$48.41$85.73397,700——
2021-10-20$48.27$85.48420,500——
2021-10-19$47.69$84.45477,000——
2021-10-18$47.81$84.66405,500——
2021-10-15$48.32$85.57411,100——
2021-10-14$49.14$87.02312,200——
2021-10-13$48.53$85.94468,700——
2021-10-12$48.29$85.51610,700——
2021-10-11$47.72$84.50333,700——
2021-10-08$48.76$86.34269,600——
2021-10-07$48.78$86.38336,800——
2021-10-06$49.11$86.96387,700——
2021-10-05$48.42$85.74466,500——
2021-10-04$48.45$85.80497,500——
2021-10-01$47.29$83.74405,900——
2021-09-30$46.99$83.21465,100——
2021-09-29$48.06$85.11294,600——
2021-09-28$47.45$84.03335,800——
2021-09-27$47.78$84.61482,900——
2021-09-24$48.32$85.57384,400——
2021-09-23$49.07$86.13568,700——
2021-09-22$48.45$85.04413,800——
2021-09-21$48.14$84.50456,100——
2021-09-20$48.24$84.68669,600——
2021-09-17$48.54$85.201,507,800——
2021-09-16$49.51$86.90345,700——
2021-09-15$50.25$88.20312,000——
2021-09-14$50.15$88.03421,300——
2021-09-13$50.29$88.27410,300——
2021-09-10$50.35$88.38356,000——
2021-09-09$51.42$90.26491,900——
2021-09-08$51.84$90.99472,600——
2021-09-07$50.66$88.92399,200——
2021-09-03$51.76$90.85364,500——
2021-09-02$52.15$91.54368,800——
2021-09-01$52.12$91.49527,400——
2021-08-31$51.35$90.13526,100——
2021-08-30$50.89$89.33426,000——
2021-08-27$50.72$89.03346,200——
2021-08-26$50.32$88.33287,800——
2021-08-25$50.52$88.68448,200——
2021-08-24$50.99$89.50364,700——
2021-08-23$51.42$90.26492,500——
2021-08-20$51.65$90.66460,600——
2021-08-19$51.21$89.89537,500——
2021-08-18$50.96$89.45560,600——
2021-08-17$51.36$90.15542,200——
2021-08-16$50.94$89.41465,500——
2021-08-13$50.65$88.91234,900——
2021-08-12$50.22$88.15226,900——
2021-08-11$50.33$88.34466,200——
2021-08-10$49.49$86.87692,300——
2021-08-09$50.08$87.91309,800——
2021-08-06$50.35$88.38579,200——
2021-08-05$49.78$87.38541,000——
2021-08-04$49.53$86.94582,500——
2021-08-03$50.22$88.15623,600——
2021-08-02$49.90$87.59638,700——
2021-07-30$48.90$85.83935,900——
2021-07-29$49.15$86.27451,100——
2021-07-28$49.21$86.38445,100——
2021-07-27$48.88$85.80456,600——
2021-07-26$48.34$84.85406,200——
2021-07-23$48.47$85.08638,900——
2021-07-22$47.21$82.87602,100——
2021-07-21$47.52$83.41667,600——
2021-07-20$47.84$83.97888,600——
2021-07-19$47.35$83.11786,500——
2021-07-16$47.86$84.01537,700——
2021-07-15$47.47$83.32398,700——
2021-07-14$46.64$81.87438,600——
2021-07-13$46.13$80.97380,400——
2021-07-12$46.30$81.27598,500——
2021-07-09$46.42$81.48340,100——
2021-07-08$45.70$80.22430,900——
2021-07-07$46.46$81.55517,900——
2021-07-06$46.21$81.11480,500——
2021-07-02$46.28$81.24371,500——
2021-07-01$46.55$81.71695,800——
2021-06-30$46.08$80.88972,500——
2021-06-29$46.44$81.52331,900——
2021-06-28$47.56$83.48537,000——
2021-06-25$47.92$84.111,422,400——
2021-06-24$46.76$82.08542,100——
2021-06-23$47.22$82.13591,700——
2021-06-22$47.94$83.38549,100——
2021-06-21$48.17$83.78527,500——
2021-06-18$47.34$82.34803,200——
2021-06-17$49.17$85.52702,800——
2021-06-16$49.48$86.06405,200——
2021-06-15$50.21$87.33355,700——
2021-06-14$50.01$86.98525,500——
2021-06-11$49.85$86.70424,700——
2021-06-10$49.88$86.76404,700——
2021-06-09$49.61$86.29360,500——
2021-06-08$49.07$85.35436,500——
2021-06-07$48.87$85.00450,900——
2021-06-04$48.95$85.14413,700——
2021-06-03$48.92$85.09587,200——
2021-06-02$48.11$83.68499,200——
2021-06-01$47.81$83.16568,900——
2021-05-28$47.94$83.38334,600——
2021-05-27$47.71$82.98532,500——
2021-05-26$48.15$83.75471,100——
2021-05-25$48.08$83.63551,500——
2021-05-24$49.19$85.56305,600——
2021-05-21$49.20$85.57382,100——
2021-05-20$48.89$85.03646,100——
2021-05-19$48.79$84.86494,600——
2021-05-18$49.33$85.80622,600——
2021-05-17$49.41$85.94640,000——
2021-05-14$49.73$86.50591,100——
2021-05-13$49.72$86.48810,800——
2021-05-12$48.72$84.74580,200——
2021-05-11$49.63$86.32445,400——
2021-05-10$50.38$87.63515,800——
2021-05-07$50.23$87.37581,000——
2021-05-06$50.31$87.50531,000——
2021-05-05$49.72$86.48552,700——
2021-05-04$50.41$87.68446,600——
2021-05-03$50.48$87.80450,800——
2021-04-30$50.86$88.46544,800——
2021-04-29$50.26$87.42513,000——
2021-04-28$49.61$86.29465,100——
2021-04-27$49.33$85.80453,400——
2021-04-26$50.02$87.00365,200——
2021-04-23$50.66$88.11419,600——
2021-04-22$50.67$88.13383,600——
2021-04-21$51.18$89.02582,800——
2021-04-20$51.46$89.50479,900——
2021-04-19$50.69$88.17460,600——
2021-04-16$50.52$87.87313,800——
2021-04-15$50.14$87.21305,400——
2021-04-14$49.47$86.04400,800——
2021-04-13$49.40$85.92660,500——
2021-04-12$49.02$85.26281,500——
2021-04-09$48.82$84.91480,800——
2021-04-08$48.63$84.58365,000——
2021-04-07$48.52$84.39362,000——
2021-04-06$48.42$84.22430,300——
2021-04-05$48.22$83.87509,200——
2021-04-01$47.24$82.17411,200——
2021-03-31$47.47$82.57641,600——
2021-03-30$47.24$82.17400,600——
2021-03-29$47.80$83.14594,600——
2021-03-26$47.46$82.55711,100——
2021-03-25$47.42$82.48622,200——
2021-03-24$46.80$81.40602,700——
2021-03-23$47.42$81.77745,900——
2021-03-22$46.81$80.72455,700——
2021-03-19$47.60$82.082,285,200——
2021-03-18$47.19$81.37862,400——
2021-03-17$46.90$80.87723,600——
2021-03-16$47.80$82.42790,700——
2021-03-15$48.42$83.49993,500——
2021-03-12$47.48$81.87641,500——
2021-03-11$45.88$79.11863,500——
2021-03-10$46.20$79.66926,900——
2021-03-09$44.45$76.65622,100——
2021-03-08$44.79$77.23852,400——
2021-03-05$43.33$74.721,046,900——
2021-03-04$42.55$73.37740,300——
2021-03-03$42.05$72.51726,100——
2021-03-02$41.43$71.44775,100——
2021-03-01$41.82$72.111,381,800——
2021-02-26$42.16$72.70763,000——
2021-02-25$42.83$73.85939,400——
2021-02-24$43.20$74.491,285,300——
2021-02-23$42.99$74.131,076,900——
2021-02-22$42.12$72.63828,400——
2021-02-19$41.88$72.22764,400——
2021-02-18$41.86$72.18575,900——
2021-02-17$41.87$72.20565,600——
2021-02-16$41.64$71.80665,400——
2021-02-12$42.10$72.60501,800——
2021-02-11$42.45$73.20599,600——
2021-02-10$42.85$73.89467,800——
2021-02-09$42.80$73.80362,900——
2021-02-08$42.67$73.58468,100——
2021-02-05$43.05$74.23525,800——
2021-02-04$42.59$73.44753,100——
2021-02-03$42.47$73.23653,800——
2021-02-02$43.57$75.13817,800——
2021-02-01$43.21$74.51706,600——
2021-01-29$42.29$72.92866,000——
2021-01-28$42.19$72.75568,800——
2021-01-27$41.55$71.65670,100——
2021-01-26$42.20$72.77510,500——
2021-01-25$42.27$72.89668,600——
2021-01-22$41.79$72.06454,300——
2021-01-21$41.86$72.18628,200——
2021-01-20$41.97$72.37654,500——
2021-01-19$42.46$73.22863,900——
2021-01-15$43.32$74.70646,100——
2021-01-14$42.45$73.20673,900——
2021-01-13$41.92$72.28730,800——
2021-01-12$42.13$72.65765,000——
2021-01-11$41.90$72.25815,700——
2021-01-08$41.80$72.08666,000——
2021-01-07$41.78$72.04549,900——
2021-01-06$42.29$72.921,040,500——
2021-01-05$41.27$71.16507,700——
2021-01-04$41.27$71.16631,900——