NYSE:CUZ | Historical Stock Price | COUSINS PROPERTIES INC

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.34$8.86$23.53$62.47$165.90$440.551980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.57$114.82123,279——
2012-12-28$23.37$113.86108,755——
2012-12-27$23.54$114.6897,171——
2012-12-26$23.35$113.72137,272——
2012-12-24$23.29$113.4455,617——
2012-12-21$23.35$113.72510,120——
2012-12-20$23.60$114.96245,495——
2012-12-19$23.35$113.72165,080——
2012-12-18$23.46$114.27169,154——
2012-12-17$23.23$113.17220,308——
2012-12-14$22.84$111.24106,594——
2012-12-13$22.58$110.01290,414——
2012-12-12$22.64$110.28584,690——
2012-12-11$23.09$112.48327,044——
2012-12-10$23.15$112.76237,914——
2012-12-07$23.15$112.76207,378——
2012-12-06$23.06$112.34113,395——
2012-12-05$23.15$112.76171,103——
2012-12-04$23.54$114.06164,337——
2012-12-03$23.32$112.97262,039——
2012-11-30$23.18$112.29306,072——
2012-11-29$23.40$113.38295,055——
2012-11-28$23.57$114.20155,339——
2012-11-27$23.43$113.52234,832——
2012-11-26$23.66$114.61167,383——
2012-11-23$23.46$113.6595,718——
2012-11-21$23.20$112.42105,708——
2012-11-20$23.01$111.46208,405——
2012-11-19$22.61$109.55157,039——
2012-11-16$22.27$107.91180,597——
2012-11-15$22.13$107.22163,203——
2012-11-14$22.27$107.91185,981——
2012-11-13$23.01$111.46152,257——
2012-11-12$22.81$110.51137,059——
2012-11-09$22.72$110.10122,535——
2012-11-08$23.20$112.42167,844——
2012-11-07$23.54$114.06187,611——
2012-11-06$23.66$114.61129,655——
2012-11-05$23.91$115.84162,176——
2012-11-02$23.63$114.47174,256——
2012-11-01$23.43$113.52223,107——
2012-10-31$23.74$115.02162,849——
2012-10-26$23.35$113.11131,746——
2012-10-25$23.71$114.88203,765——
2012-10-24$23.66$114.61218,076——
2012-10-23$23.68$114.75160,015——
2012-10-22$23.80$115.29297,783——
2012-10-19$23.68$114.75202,702——
2012-10-18$23.82$115.43265,475——
2012-10-17$23.63$114.47175,779——
2012-10-16$23.43$113.52108,400——
2012-10-15$23.12$112.01113,254——
2012-10-12$23.03$111.6096,675——
2012-10-11$23.23$112.5695,718——
2012-10-10$23.01$111.4696,179——
2012-10-09$22.98$111.33104,787——
2012-10-08$23.01$111.4650,374——
2012-10-05$23.06$111.74140,070——
2012-10-04$22.72$110.10138,087——
2012-10-03$22.78$110.37289,635——
2012-10-02$22.64$109.69293,709——
2012-10-01$22.47$108.87466,016——
2012-09-28$22.41$108.59532,438——
2012-09-27$22.61$109.55461,588——
2012-09-26$22.16$107.36174,787——
2012-09-25$22.07$106.95253,678——
2012-09-24$22.39$108.46183,643——
2012-09-21$22.53$109.14868,125——
2012-09-20$22.41$108.59112,935——
2012-09-19$22.89$110.92232,353——
2012-09-18$23.35$113.1195,577——
2012-09-17$23.40$113.38115,025——
2012-09-14$23.63$114.47176,594——
2012-09-13$23.43$113.52142,444——
2012-09-12$23.09$111.87114,777——
2012-09-11$22.98$111.33106,417——
2012-09-10$22.70$109.9689,448——
2012-09-07$22.95$111.19102,485——
2012-09-06$22.92$111.05139,291——
2012-09-05$22.53$109.14210,920——
2012-09-04$22.78$110.37145,313——
2012-08-31$22.55$109.28271,639——
2012-08-30$22.39$108.4692,459——
2012-08-29$22.24$107.77123,527——
2012-08-28$22.22$107.64186,796——
2012-08-27$22.41$108.59126,963——
2012-08-24$22.55$109.28114,671——
2012-08-23$22.39$108.4692,920——
2012-08-22$22.50$109.00149,883——
2012-08-21$22.67$109.82273,410——
2012-08-20$22.05$106.8171,063——
2012-08-17$22.22$107.6491,149——
2012-08-16$22.05$106.8184,772——
2012-08-15$21.76$105.45129,266——
2012-08-14$21.62$104.7696,675——
2012-08-13$21.82$105.7258,841——
2012-08-10$21.71$105.1778,962——
2012-08-09$21.88$105.99117,788——
2012-08-08$21.76$105.45200,541——
2012-08-07$21.74$104.69109,180——
2012-08-06$22.02$106.05108,578——
2012-08-03$21.91$105.51196,396——
2012-08-02$21.59$104.01107,444——
2012-08-01$21.59$104.01172,095——
2012-07-31$21.43$103.20183,820——
2012-07-30$21.31$102.66165,293——
2012-07-27$21.28$102.52160,582——
2012-07-26$21.17$101.98100,324——
2012-07-25$21.09$101.57110,065——
2012-07-24$21.17$101.9892,920——
2012-07-23$21.37$102.93144,073——
2012-07-20$21.57$103.88161,503——
2012-07-19$21.74$104.69216,766——
2012-07-18$22.27$107.2873,755——
2012-07-17$22.39$107.82185,485——
2012-07-16$22.36$107.69107,657——
2012-07-13$22.55$108.64162,601——
2012-07-12$22.55$108.64179,711——
2012-07-11$21.85$105.24217,509——
2012-07-10$21.82$105.1086,650——
2012-07-09$22.02$106.05182,828——
2012-07-06$22.30$107.4195,647——
2012-07-05$22.24$107.1466,634——
2012-07-03$22.47$108.2382,221——
2012-07-02$22.05$106.19152,682——
2012-06-29$21.88$105.37125,865——
2012-06-28$21.26$102.38103,016——
2012-06-27$20.89$100.6280,592——
2012-06-26$20.75$99.94130,647——
2012-06-25$20.49$98.71145,349——
2012-06-22$20.78$100.07309,933——
2012-06-21$20.38$98.17149,812——
2012-06-20$21.03$101.30148,679——
2012-06-19$21.26$102.38128,841——
2012-06-18$20.66$99.53155,339——
2012-06-15$20.66$99.53246,381——
2012-06-14$20.30$97.76132,950——
2012-06-13$20.13$96.94290,414——
2012-06-12$20.32$97.9097,383——
2012-06-11$20.07$96.67159,377——
2012-06-08$20.78$100.0797,525——
2012-06-07$20.41$98.30141,913——
2012-06-06$20.47$98.58242,201——
2012-06-05$19.82$95.45202,348——
2012-06-04$19.70$94.91185,804——
2012-06-01$19.62$94.50232,636——
2012-05-31$20.44$98.44279,291——
2012-05-30$20.41$98.30148,962——
2012-05-29$21.09$101.57114,777——
2012-05-25$20.95$100.8994,726——
2012-05-24$20.69$99.6677,758——
2012-05-23$20.61$99.26114,423——
2012-05-22$20.55$98.98252,793——
2012-05-21$20.61$99.26141,806——
2012-05-18$20.16$97.08283,471——
2012-05-17$20.27$97.62309,225——
2012-05-16$20.83$100.34153,355——
2012-05-15$21.20$102.11129,903——
2012-05-14$21.20$102.11117,115——
2012-05-11$21.74$104.0898,127——
2012-05-10$21.65$103.68149,812——
2012-05-09$21.82$104.4983,249——
2012-05-08$22.02$105.43127,672——
2012-05-07$21.93$105.0381,123——
2012-05-04$21.85$104.62201,568——
2012-05-03$21.93$105.0399,403——
2012-05-02$22.22$106.3892,105——
2012-05-01$22.10$105.84135,855——
2012-04-30$22.19$106.25293,638——
2012-04-27$22.16$106.11106,629——
2012-04-26$21.79$104.3571,877——
2012-04-25$21.74$104.08128,097——
2012-04-24$21.65$103.68175,035——
2012-04-23$20.97$100.43149,316——
2012-04-20$21.40$102.46113,856——
2012-04-19$21.03$100.70166,816——
2012-04-18$21.14$101.24184,068——
2012-04-17$21.34$102.19293,921——
2012-04-16$20.97$100.43186,690——
2012-04-13$20.32$97.32196,290——
2012-04-12$20.41$97.73199,478——
2012-04-11$20.16$96.51152,327——
2012-04-10$20.01$95.84239,154——
2012-04-09$20.95$100.30144,640——
2012-04-05$21.37$102.3380,627——
2012-04-04$21.51$103.00173,193——
2012-04-03$21.79$104.35194,483——
2012-04-02$21.93$105.03244,751——
2012-03-30$21.40$102.46217,509——
2012-03-29$21.45$102.73110,561——
2012-03-28$21.26$101.78139,433——
2012-03-27$21.51$103.00105,035——
2012-03-26$21.68$103.81165,647——
2012-03-23$20.97$100.43328,390——
2012-03-22$21.09$100.97188,071——
2012-03-21$21.51$103.00131,214——
2012-03-20$21.59$103.4188,704——
2012-03-19$21.65$103.68111,057——
2012-03-16$21.26$101.78217,757——
2012-03-15$20.97$100.43133,304——
2012-03-14$21.00$100.57151,442——
2012-03-13$21.20$101.51226,082——
2012-03-12$20.47$98.00161,892——
2012-03-09$20.49$98.14202,206——
2012-03-08$20.24$96.92297,570——
2012-03-07$20.44$97.86284,569——
2012-03-06$20.61$98.68179,073——
2012-03-05$21.12$101.11114,210——
2012-03-02$20.58$98.54189,524——
2012-03-01$20.55$98.41188,319——
2012-02-29$20.86$99.89229,908——
2012-02-28$20.92$100.16142,904——
2012-02-27$21.06$100.84110,420——
2012-02-24$21.12$101.11116,690——
2012-02-23$21.03$100.70380,748——
2012-02-22$20.32$97.32148,998——
2012-02-21$20.72$99.22126,326——
2012-02-17$20.97$100.43179,392——
2012-02-16$21.06$100.84165,647——
2012-02-15$20.80$99.62124,802——
2012-02-14$21.03$100.70141,346——
2012-02-13$21.54$103.14194,200——
2012-02-10$21.09$100.97154,063——
2012-02-09$21.31$102.06113,927——
2012-02-08$21.34$102.19216,163——
2012-02-07$21.59$103.41210,850——
2012-02-06$21.59$102.80120,835——
2012-02-03$21.93$104.41153,249——
2012-02-02$21.45$102.13181,128——
2012-02-01$21.14$100.65314,220——
2012-01-31$20.80$99.04341,710——
2012-01-30$20.38$97.02149,600——
2012-01-27$20.80$99.04218,891——
2012-01-26$20.95$99.71234,088——
2012-01-25$20.72$98.63205,996——
2012-01-24$20.32$96.75247,940——
2012-01-23$20.21$96.21201,427——
2012-01-20$19.96$95.00192,606——
2012-01-19$19.65$93.53154,382——
2012-01-18$19.76$94.06249,179——
2012-01-17$19.34$92.05218,572——
2012-01-13$19.11$90.97260,090——
2012-01-12$19.22$91.51401,046——
2012-01-11$19.20$91.38546,927——
2012-01-10$18.88$89.90148,608——
2012-01-09$18.35$87.35172,732——
2012-01-06$18.35$87.35209,539——
2012-01-05$18.46$87.88254,210——
2012-01-04$18.18$86.54145,916——
2012-01-03$18.60$88.55276,598——