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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.50$206.33624,400——
2020-12-30$33.65$205.40506,300——
2020-12-29$33.60$205.10520,200——
2020-12-28$34.06$207.90370,700——
2020-12-24$33.69$205.65168,100——
2020-12-23$33.61$205.16483,600——
2020-12-22$34.12$208.27564,600——
2020-12-21$33.54$204.73725,900——
2020-12-18$33.81$206.383,520,600——
2020-12-17$35.60$217.301,227,400——
2020-12-16$35.92$219.261,499,000——
2020-12-15$35.95$219.441,387,500——
2020-12-14$34.45$210.281,690,700——
2020-12-11$33.79$206.26867,200——
2020-12-10$33.95$207.23996,100——
2020-12-09$33.47$204.30944,700——
2020-12-08$32.98$201.311,085,700——
2020-12-07$33.56$204.85787,800——
2020-12-04$34.45$210.28966,000——
2020-12-03$33.21$202.72968,500——
2020-12-02$33.62$205.22764,000——
2020-12-01$33.80$206.32815,100——
2020-11-30$33.41$203.941,357,500——
2020-11-27$34.30$209.37438,700——
2020-11-25$34.13$208.33885,800——
2020-11-24$34.60$211.201,420,200——
2020-11-23$33.91$206.991,475,700——
2020-11-20$33.00$201.43658,800——
2020-11-19$32.48$198.26554,100——
2020-11-18$32.05$195.64844,000——
2020-11-17$33.59$205.041,033,100——
2020-11-16$32.72$199.72925,000——
2020-11-13$31.54$192.52813,700——
2020-11-12$29.92$182.63808,400——
2020-11-11$31.00$189.231,137,300——
2020-11-10$31.37$191.481,433,100——
2020-11-09$29.88$182.391,673,900——
2020-11-06$25.81$157.55618,000——
2020-11-05$27.03$164.99509,000——
2020-11-04$26.36$160.90414,700——
2020-11-03$26.88$164.08827,300——
2020-11-02$26.31$160.60592,000——
2020-10-30$25.48$155.531,239,500——
2020-10-29$25.70$156.871,610,300——
2020-10-28$24.63$150.341,137,100——
2020-10-27$25.69$156.811,277,500——
2020-10-26$26.45$161.45993,800——
2020-10-23$27.37$167.07573,100——
2020-10-22$27.15$165.73787,800——
2020-10-21$26.91$164.26702,100——
2020-10-20$27.08$165.30665,300——
2020-10-19$27.12$165.54777,900——
2020-10-16$27.74$169.331,196,200——
2020-10-15$28.22$172.26954,300——
2020-10-14$27.68$168.96691,500——
2020-10-13$28.40$173.36678,300——
2020-10-12$29.46$179.83385,700——
2020-10-09$29.27$178.67311,800——
2020-10-08$29.49$180.011,001,800——
2020-10-07$28.87$176.22801,300——
2020-10-06$29.42$179.58972,500——
2020-10-05$29.80$181.90744,300——
2020-10-02$29.70$181.29784,200——
2020-10-01$29.24$176.65935,100——
2020-09-30$28.59$172.721,416,100——
2020-09-29$28.60$172.78916,200——
2020-09-28$28.83$174.17948,400——
2020-09-25$27.49$166.08719,900——
2020-09-24$27.30$164.93725,600——
2020-09-23$26.86$162.27740,700——
2020-09-22$27.84$168.191,016,200——
2020-09-21$27.76$167.711,210,100——
2020-09-18$28.70$173.392,204,700——
2020-09-17$30.50$184.261,747,800——
2020-09-16$31.06$187.651,688,200——
2020-09-15$30.92$186.801,663,300——
2020-09-14$29.77$179.851,064,300——
2020-09-11$28.37$171.40674,800——
2020-09-10$28.44$171.82831,100——
2020-09-09$28.89$174.54726,800——
2020-09-08$28.98$175.081,076,300——
2020-09-04$29.84$180.28526,000——
2020-09-03$30.00$181.241,398,900——
2020-09-02$29.90$180.64773,600——
2020-09-01$29.59$178.77595,700——
2020-08-31$29.85$180.34933,900——
2020-08-28$30.30$183.06851,300——
2020-08-27$30.81$186.14650,900——
2020-08-26$30.46$184.02445,500——
2020-08-25$31.06$187.65769,300——
2020-08-24$30.98$187.16400,500——
2020-08-21$30.50$184.26390,200——
2020-08-20$30.49$184.20498,500——
2020-08-19$30.22$182.57559,400——
2020-08-18$30.94$186.92522,700——
2020-08-17$31.23$188.67966,600——
2020-08-14$31.36$189.46957,700——
2020-08-13$31.60$190.91887,900——
2020-08-12$32.53$196.53404,500——
2020-08-11$32.27$194.96624,800——
2020-08-10$32.18$194.41903,000——
2020-08-07$32.13$194.11415,900——
2020-08-06$31.66$191.271,035,300——
2020-08-05$31.66$191.27716,300——
2020-08-04$31.04$187.53666,200——
2020-08-03$30.30$183.06651,300——
2020-07-31$30.72$185.591,307,800——
2020-07-30$30.49$184.20773,500——
2020-07-29$30.56$184.63558,200——
2020-07-28$30.02$181.36773,700——
2020-07-27$28.99$175.14769,700——
2020-07-24$28.85$174.30605,700——
2020-07-23$29.70$179.43648,700——
2020-07-22$29.52$178.34761,600——
2020-07-21$28.94$174.84617,900——
2020-07-20$28.57$172.60403,400——
2020-07-17$29.61$178.89637,700——
2020-07-16$29.07$175.62414,700——
2020-07-15$29.50$178.22578,400——
2020-07-14$29.41$177.68992,000——
2020-07-13$28.81$174.05963,500——
2020-07-10$28.61$172.85972,600——
2020-07-09$28.25$170.67871,100——
2020-07-08$28.87$174.42625,100——
2020-07-07$28.88$174.48927,600——
2020-07-06$29.86$180.40654,800——
2020-07-02$30.07$181.67826,900——
2020-07-01$30.01$179.49846,700——
2020-06-30$29.83$178.411,354,200——
2020-06-29$30.03$179.611,058,400——
2020-06-26$29.22$174.771,430,900——
2020-06-25$30.20$180.631,389,300——
2020-06-24$28.94$173.091,149,300——
2020-06-23$30.30$181.23734,200——
2020-06-22$30.47$182.24788,100——
2020-06-19$30.74$183.863,292,100——
2020-06-18$31.41$187.861,207,000——
2020-06-17$32.10$191.99870,200——
2020-06-16$33.79$202.101,820,900——
2020-06-15$31.95$191.091,469,600——
2020-06-12$32.06$191.751,441,700——
2020-06-11$31.55$188.701,257,000——
2020-06-10$34.78$208.02860,700——
2020-06-09$35.98$215.201,454,100——
2020-06-08$36.11$215.981,227,000——
2020-06-05$35.33$211.312,617,100——
2020-06-04$35.30$211.131,226,500——
2020-06-03$35.34$211.372,875,500——
2020-06-02$32.54$194.62962,800——
2020-06-01$31.15$186.311,506,000——
2020-05-29$31.12$186.131,778,600——
2020-05-28$31.17$186.431,293,700——
2020-05-27$30.89$184.751,607,300——
2020-05-26$29.74$177.881,961,400——
2020-05-22$27.16$162.441,517,700——
2020-05-21$27.05$161.792,089,600——
2020-05-20$26.50$158.501,191,800——
2020-05-19$25.41$151.98854,600——
2020-05-18$25.58$152.991,749,900——
2020-05-15$24.46$146.302,001,400——
2020-05-14$24.82$148.451,342,900——
2020-05-13$24.33$145.521,387,500——
2020-05-12$26.37$157.721,494,300——
2020-05-11$27.86$166.631,695,800——
2020-05-08$28.82$172.37751,300——
2020-05-07$28.24$168.90883,900——
2020-05-06$27.72$165.79952,600——
2020-05-05$28.36$169.62981,000——
2020-05-04$28.74$171.90974,700——
2020-05-01$29.08$173.931,451,800——
2020-04-30$30.17$180.451,541,400——
2020-04-29$31.08$185.891,011,300——
2020-04-28$29.63$177.221,026,700——
2020-04-27$29.30$175.24619,200——
2020-04-24$27.88$166.75916,800——
2020-04-23$28.07$167.89804,200——
2020-04-22$28.28$169.14680,200——
2020-04-21$28.30$169.261,190,700——
2020-04-20$30.22$180.75679,800——
2020-04-17$31.80$190.20758,200——
2020-04-16$30.50$182.421,128,500——
2020-04-15$31.66$189.361,034,400——
2020-04-14$32.65$195.281,002,800——
2020-04-13$31.69$189.54701,800——
2020-04-09$32.91$196.841,661,600——
2020-04-08$31.77$190.02876,600——
2020-04-07$30.35$181.521,125,000——
2020-04-06$29.80$178.231,183,600——
2020-04-03$27.32$163.401,544,600——
2020-04-02$27.80$166.271,825,000——
2020-04-01$27.80$164.481,638,800——
2020-03-31$29.27$173.181,761,500——
2020-03-30$28.83$170.57982,600——
2020-03-27$28.07$166.08891,200——
2020-03-26$27.54$162.94996,500——
2020-03-25$26.40$156.201,026,800——
2020-03-24$25.10$148.501,035,600——
2020-03-23$23.90$141.401,811,400——
2020-03-20$22.70$134.302,686,100——
2020-03-19$23.86$141.171,641,300——
2020-03-18$23.51$139.101,949,000——
2020-03-17$26.49$156.731,537,000——
2020-03-16$25.16$148.861,358,900——
2020-03-13$31.37$185.601,216,200——
2020-03-12$27.11$160.402,728,000——
2020-03-11$31.15$184.302,124,400——
2020-03-10$34.33$203.111,044,300——
2020-03-09$33.15$196.131,215,600——
2020-03-06$37.12$219.621,053,100——
2020-03-05$38.14$225.66714,300——
2020-03-04$39.12$231.451,091,000——
2020-03-03$37.16$219.862,219,100——
2020-03-02$37.19$220.03879,600——
2020-02-28$35.69$211.162,251,500——
2020-02-27$36.76$217.49946,200——
2020-02-26$39.36$232.87517,000——
2020-02-25$39.87$235.891,201,900——
2020-02-24$41.41$245.00617,900——
2020-02-21$42.18$249.56796,100——
2020-02-20$42.76$252.99545,800——
2020-02-19$42.34$250.50660,000——
2020-02-18$42.68$252.52390,100——
2020-02-14$42.63$252.22222,900——
2020-02-13$42.29$250.21400,300——
2020-02-12$41.99$248.43597,400——
2020-02-11$41.76$247.07718,000——
2020-02-10$41.82$247.43851,600——
2020-02-07$41.07$242.99375,500——
2020-02-06$41.29$244.29603,700——
2020-02-05$41.38$244.82882,900——
2020-02-04$41.48$245.42888,100——
2020-02-03$41.37$244.77602,900——
2020-01-31$40.93$242.16728,100——
2020-01-30$41.25$244.06576,100——
2020-01-29$40.73$240.98834,700——
2020-01-28$40.81$241.45463,500——
2020-01-27$40.70$240.80798,500——
2020-01-24$40.93$242.16961,100——
2020-01-23$41.40$244.94773,900——
2020-01-22$41.29$244.29528,200——
2020-01-21$41.54$245.77696,500——
2020-01-17$41.71$246.781,856,200——
2020-01-16$41.35$244.65982,900——
2020-01-15$41.24$244.00792,000——
2020-01-14$41.21$243.82520,600——
2020-01-13$41.31$244.41536,400——
2020-01-10$40.62$240.33477,900——
2020-01-09$40.29$238.38400,900——
2020-01-08$40.28$238.32679,900——
2020-01-07$39.91$236.13695,200——
2020-01-06$40.72$240.92781,300——
2020-01-03$41.02$242.69621,500——
2020-01-02$40.43$239.20825,800——