NYSE:DLR | Historical Stock Price | DIGITAL REALTY TRUST, 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
2004-10-29 to 2026-09-04
Data captured

Stock Price Chart

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

$11.40$24.29$51.76$110.28$234.98$500.682004-10-292026-08-27

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$67.89$94.56757,000——
2012-12-28$67.69$94.28516,800——
2012-12-27$67.69$94.28475,600——
2012-12-26$67.50$94.01447,000——
2012-12-24$67.62$94.18224,500——
2012-12-21$67.38$93.855,039,600——
2012-12-20$67.84$94.49707,100——
2012-12-19$67.72$94.321,339,700——
2012-12-18$66.58$92.731,154,300——
2012-12-17$65.72$91.531,276,900——
2012-12-14$66.05$91.991,187,300——
2012-12-13$66.57$92.721,276,400——
2012-12-12$66.65$92.831,344,400——
2012-12-11$67.34$92.771,237,900——
2012-12-10$66.40$91.48841,600——
2012-12-07$65.93$90.83759,000——
2012-12-06$65.65$90.441,269,100——
2012-12-05$65.59$90.361,168,100——
2012-12-04$65.83$90.69928,900——
2012-12-03$65.71$90.531,763,600——
2012-11-30$64.54$88.921,227,100——
2012-11-29$64.33$88.63811,900——
2012-11-28$64.29$88.57780,900——
2012-11-27$64.26$88.531,163,600——
2012-11-26$64.13$88.35888,000——
2012-11-23$64.38$88.69343,500——
2012-11-21$63.40$87.341,067,000——
2012-11-20$63.71$87.771,599,100——
2012-11-19$62.68$86.351,266,400——
2012-11-16$61.89$85.261,014,800——
2012-11-15$61.00$84.041,176,200——
2012-11-14$60.34$83.131,522,600——
2012-11-13$61.95$85.351,550,800——
2012-11-12$61.77$85.10911,300——
2012-11-09$61.36$84.531,022,600——
2012-11-08$61.29$84.441,751,300——
2012-11-07$61.45$84.662,412,600——
2012-11-06$60.68$83.602,404,100——
2012-11-05$59.28$81.671,448,500——
2012-11-02$59.98$82.631,473,600——
2012-11-01$60.30$83.071,811,100——
2012-10-31$61.43$84.631,965,100——
2012-10-26$61.15$84.244,705,700——
2012-10-25$64.12$88.345,177,800——
2012-10-24$63.70$87.761,247,700——
2012-10-23$63.92$88.061,986,100——
2012-10-22$64.78$89.251,187,600——
2012-10-19$65.24$89.881,379,400——
2012-10-18$66.39$91.46664,700——
2012-10-17$66.50$91.621,337,800——
2012-10-16$66.95$92.241,231,000——
2012-10-15$65.74$90.572,262,000——
2012-10-12$66.07$91.02815,800——
2012-10-11$67.03$92.351,295,900——
2012-10-10$67.37$92.811,296,600——
2012-10-09$67.53$93.03990,900——
2012-10-08$68.05$93.75800,000——
2012-10-05$68.15$93.891,808,300——
2012-10-04$68.79$94.771,121,100——
2012-10-03$69.71$96.04936,700——
2012-10-02$68.86$94.871,079,800——
2012-10-01$69.01$95.071,482,400——
2012-09-28$69.85$96.232,206,600——
2012-09-27$68.65$94.581,174,000——
2012-09-26$68.27$94.051,494,400——
2012-09-25$67.37$92.811,341,300——
2012-09-24$68.80$94.781,482,300——
2012-09-21$69.23$95.381,719,900——
2012-09-20$69.02$95.092,743,300——
2012-09-19$71.99$99.181,586,800——
2012-09-18$73.26$100.93630,900——
2012-09-17$73.45$101.19556,700——
2012-09-14$74.66$102.861,041,200——
2012-09-13$73.84$101.731,647,000——
2012-09-12$72.36$99.69767,500——
2012-09-11$73.37$100.07817,900——
2012-09-10$73.22$99.87983,400——
2012-09-07$73.41$100.13956,300——
2012-09-06$74.53$101.661,039,700——
2012-09-05$74.09$101.06673,500——
2012-09-04$74.83$102.07720,300——
2012-08-31$74.51$101.631,002,800——
2012-08-30$74.81$102.04549,100——
2012-08-29$74.72$101.92997,400——
2012-08-28$74.25$101.27720,200——
2012-08-27$74.28$101.32998,100——
2012-08-24$74.23$101.25691,400——
2012-08-23$74.55$101.68717,900——
2012-08-22$75.61$103.131,117,900——
2012-08-21$74.93$102.201,191,400——
2012-08-20$75.65$103.181,307,300——
2012-08-17$76.60$104.481,059,400——
2012-08-16$76.44$104.26567,500——
2012-08-15$76.11$103.81556,600——
2012-08-14$76.26$104.02346,300——
2012-08-13$76.30$104.07514,600——
2012-08-10$76.25$104.00356,400——
2012-08-09$76.20$103.93482,800——
2012-08-08$75.74$103.31675,900——
2012-08-07$76.10$103.80580,600——
2012-08-06$76.91$104.90449,500——
2012-08-03$76.95$104.96915,300——
2012-08-02$76.65$104.55961,200——
2012-08-01$77.20$105.30783,400——
2012-07-31$78.07$106.491,882,300——
2012-07-30$78.83$107.521,804,100——
2012-07-27$78.06$106.471,801,900——
2012-07-26$76.38$104.181,795,700——
2012-07-25$75.38$102.822,418,600——
2012-07-24$74.38$101.451,450,800——
2012-07-23$73.74$100.581,173,500——
2012-07-20$73.51$100.272,167,300——
2012-07-19$73.23$99.884,786,600——
2012-07-18$76.31$104.084,703,100——
2012-07-17$80.31$109.541,199,200——
2012-07-16$78.81$107.49694,100——
2012-07-13$78.78$107.45970,600——
2012-07-12$77.59$105.831,015,200——
2012-07-11$76.84$104.81835,300——
2012-07-10$76.77$104.711,466,800——
2012-07-09$77.91$106.271,475,400——
2012-07-06$77.03$105.07740,900——
2012-07-05$76.71$104.631,329,800——
2012-07-03$76.49$104.33650,200——
2012-07-02$75.83$103.431,185,700——
2012-06-29$75.07$102.392,361,600——
2012-06-28$73.61$100.401,729,600——
2012-06-27$72.71$99.177,368,900——
2012-06-26$72.84$99.351,576,700——
2012-06-25$73.25$99.911,021,300——
2012-06-22$73.74$100.581,198,100——
2012-06-21$74.00$100.93933,500——
2012-06-20$74.72$101.92852,800——
2012-06-19$75.32$102.731,391,200——
2012-06-18$74.49$101.60799,700——
2012-06-15$74.04$100.991,383,900——
2012-06-14$73.12$99.731,083,600——
2012-06-13$71.88$98.041,300,100——
2012-06-12$71.65$96.73974,600——
2012-06-11$70.67$95.41760,100——
2012-06-08$72.24$97.53566,000——
2012-06-07$70.86$95.67867,500——
2012-06-06$71.88$97.041,022,300——
2012-06-05$70.21$94.79656,300——
2012-06-04$69.14$93.34757,700——
2012-06-01$69.58$93.941,059,500——
2012-05-31$70.77$95.541,277,800——
2012-05-30$70.02$94.531,590,300——
2012-05-29$71.94$97.12930,600——
2012-05-25$71.07$95.95392,200——
2012-05-24$71.23$96.17544,500——
2012-05-23$70.93$95.761,011,500——
2012-05-22$69.99$94.491,246,600——
2012-05-21$69.76$94.181,233,600——
2012-05-18$68.48$92.451,159,700——
2012-05-17$69.36$93.641,596,900——
2012-05-16$72.18$97.451,448,900——
2012-05-15$72.86$98.371,028,600——
2012-05-14$72.52$97.91963,000——
2012-05-11$73.34$99.011,103,700——
2012-05-10$73.06$98.641,148,200——
2012-05-09$73.49$99.221,275,600——
2012-05-08$73.94$99.82992,700——
2012-05-07$73.83$99.68990,000——
2012-05-04$73.92$99.80764,000——
2012-05-03$74.81$101.00899,500——
2012-05-02$75.65$102.13602,900——
2012-05-01$75.48$101.90567,400——
2012-04-30$75.09$101.38558,500——
2012-04-27$74.97$101.21979,300——
2012-04-26$73.75$99.57899,300——
2012-04-25$74.36$100.39763,100——
2012-04-24$73.08$98.661,153,100——
2012-04-23$72.88$98.39565,300——
2012-04-20$73.63$99.411,191,100——
2012-04-19$74.61$100.73508,100——
2012-04-18$74.59$100.70429,400——
2012-04-17$74.95$101.19906,100——
2012-04-16$73.81$99.65543,500——
2012-04-13$72.79$98.27640,200——
2012-04-12$72.57$97.97637,500——
2012-04-11$71.86$97.021,438,000——
2012-04-10$71.68$96.77745,200——
2012-04-09$73.26$98.91526,600——
2012-04-05$73.45$99.16436,700——
2012-04-04$73.60$99.37598,300——
2012-04-03$73.92$99.80660,600——
2012-04-02$74.36$100.39796,400——
2012-03-30$73.97$99.861,173,400——
2012-03-29$72.93$98.46502,600——
2012-03-28$73.07$98.65733,300——
2012-03-27$73.31$98.97769,100——
2012-03-26$73.34$99.01827,800——
2012-03-23$72.68$98.12975,200——
2012-03-22$71.67$96.76703,000——
2012-03-21$72.48$97.85688,200——
2012-03-20$72.69$98.14697,400——
2012-03-19$72.66$98.10986,600——
2012-03-16$71.80$96.941,246,700——
2012-03-15$71.48$96.501,410,500——
2012-03-14$72.33$97.65902,400——
2012-03-13$72.35$97.681,077,800——
2012-03-12$71.92$96.111,165,200——
2012-03-09$71.39$95.40847,700——
2012-03-08$71.95$96.15862,000——
2012-03-07$72.28$96.59849,400——
2012-03-06$72.04$96.271,140,100——
2012-03-05$72.92$97.45911,100——
2012-03-02$72.47$96.85858,800——
2012-03-01$73.27$97.921,524,800——
2012-02-29$72.50$96.892,570,800——
2012-02-28$70.92$94.781,093,200——
2012-02-27$70.86$94.701,017,000——
2012-02-24$70.79$94.60751,800——
2012-02-23$70.90$94.751,561,300——
2012-02-22$68.88$92.051,117,900——
2012-02-21$69.58$92.98850,800——
2012-02-17$69.93$93.451,479,800——
2012-02-16$69.70$93.141,181,800——
2012-02-15$69.19$92.46713,100——
2012-02-14$69.63$93.05778,100——
2012-02-13$69.55$92.941,275,600——
2012-02-10$68.76$91.891,336,800——
2012-02-09$69.12$92.371,690,500——
2012-02-08$70.20$93.811,777,500——
2012-02-07$70.79$94.60982,900——
2012-02-06$71.23$95.19788,000——
2012-02-03$71.50$95.551,194,200——
2012-02-02$71.37$95.38885,000——
2012-02-01$71.96$96.171,245,800——
2012-01-31$70.86$94.701,270,400——
2012-01-30$69.60$93.01652,400——
2012-01-27$70.02$93.57779,500——
2012-01-26$69.59$93.00840,200——
2012-01-25$68.84$92.00809,300——
2012-01-24$67.65$90.41973,400——
2012-01-23$68.40$91.41832,000——
2012-01-20$68.08$90.98999,400——
2012-01-19$67.54$90.26916,500——
2012-01-18$67.32$89.961,042,900——
2012-01-17$67.00$89.54771,000——
2012-01-13$66.53$88.91653,300——
2012-01-12$66.81$89.281,232,900——
2012-01-11$67.16$89.75757,700——
2012-01-10$66.90$89.40858,500——
2012-01-09$66.66$89.08804,300——
2012-01-06$66.72$89.161,155,400——
2012-01-05$66.09$88.321,265,600——
2012-01-04$65.53$87.571,044,800——
2012-01-03$66.35$88.67866,200——