NYSE:EXR | Historical Stock Price | Extra Space Storage 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
2004-08-16 to 2026-09-04
Data captured

Stock Price Chart

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

$4.90$12.24$30.54$76.24$190.32$475.082004-08-162026-08-27

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$36.39$55.00416,300——
2012-12-28$35.83$54.15425,500——
2012-12-27$36.15$54.64303,500——
2012-12-26$36.04$54.47578,400——
2012-12-24$36.10$54.56272,500——
2012-12-21$36.03$54.451,391,000——
2012-12-20$36.34$54.92566,700——
2012-12-19$36.12$54.591,146,500——
2012-12-18$35.77$54.06656,000——
2012-12-17$35.48$53.62848,100——
2012-12-14$35.14$53.11526,200——
2012-12-13$35.04$52.96644,900——
2012-12-12$35.12$53.08583,900——
2012-12-11$35.21$53.22457,800——
2012-12-10$35.53$53.70396,100——
2012-12-07$35.23$53.25945,500——
2012-12-06$35.20$53.20744,100——
2012-12-05$35.13$52.72662,200——
2012-12-04$35.63$53.47479,300——
2012-12-03$35.81$53.74531,900——
2012-11-30$35.15$52.751,472,800——
2012-11-29$35.47$53.23589,000——
2012-11-28$35.41$53.14860,900——
2012-11-27$35.55$53.35784,700——
2012-11-26$35.96$53.96807,700——
2012-11-23$35.99$54.01202,700——
2012-11-21$35.86$53.811,415,100——
2012-11-20$35.64$53.48716,100——
2012-11-19$35.24$52.88547,800——
2012-11-16$34.32$51.50945,100——
2012-11-15$34.61$51.94656,900——
2012-11-14$34.68$52.04710,600——
2012-11-13$35.33$53.02390,400——
2012-11-12$35.24$52.88334,300——
2012-11-09$35.29$52.96548,500——
2012-11-08$35.21$52.84577,700——
2012-11-07$35.38$53.092,572,900——
2012-11-06$34.89$52.362,199,600——
2012-11-05$34.85$52.30327,200——
2012-11-02$34.92$52.40533,600——
2012-11-01$34.73$52.121,188,200——
2012-10-31$34.49$51.761,098,900——
2012-10-26$33.10$49.67431,600——
2012-10-25$33.12$49.70676,100——
2012-10-24$33.34$50.03429,400——
2012-10-23$33.24$49.88393,700——
2012-10-22$33.29$49.96931,000——
2012-10-19$33.44$50.18768,400——
2012-10-18$33.67$50.53737,500——
2012-10-17$33.90$50.87526,500——
2012-10-16$34.19$51.31430,800——
2012-10-15$34.31$51.49432,800——
2012-10-12$33.94$50.93476,200——
2012-10-11$33.95$50.95481,400——
2012-10-10$34.13$51.22539,300——
2012-10-09$34.00$51.02792,100——
2012-10-08$33.90$50.87423,400——
2012-10-05$33.80$50.72568,100——
2012-10-04$33.44$50.18399,700——
2012-10-03$33.28$49.94298,900——
2012-10-02$33.01$49.53526,700——
2012-10-01$32.93$49.41644,400——
2012-09-28$33.25$49.90385,000——
2012-09-27$33.36$50.06560,100——
2012-09-26$33.23$49.87651,100——
2012-09-25$33.16$49.76763,300——
2012-09-24$33.27$49.93610,700——
2012-09-21$33.29$49.961,493,800——
2012-09-20$33.41$50.141,018,200——
2012-09-19$33.86$50.81588,900——
2012-09-18$34.00$51.02374,000——
2012-09-17$34.45$51.70387,900——
2012-09-14$34.86$52.31642,800——
2012-09-13$34.55$51.85498,700——
2012-09-12$34.09$50.86400,200——
2012-09-11$34.14$50.93424,100——
2012-09-10$34.19$51.00590,500——
2012-09-07$34.29$51.15377,000——
2012-09-06$34.29$51.15519,200——
2012-09-05$34.01$50.74805,100——
2012-09-04$34.22$51.05676,000——
2012-08-31$34.11$50.891,114,900——
2012-08-30$34.04$50.78442,000——
2012-08-29$34.05$50.80502,100——
2012-08-28$33.85$50.50403,300——
2012-08-27$33.62$50.15625,500——
2012-08-24$33.31$49.69791,200——
2012-08-23$33.19$49.51686,000——
2012-08-22$33.36$49.77608,400——
2012-08-21$33.42$49.861,556,500——
2012-08-20$33.60$50.12930,100——
2012-08-17$33.61$50.14522,100——
2012-08-16$33.82$50.45477,800——
2012-08-15$33.66$50.21464,500——
2012-08-14$33.19$49.51546,400——
2012-08-13$32.97$49.18806,500——
2012-08-10$32.95$49.15361,400——
2012-08-09$32.96$49.17594,100——
2012-08-08$32.98$49.20588,700——
2012-08-07$33.15$49.45458,700——
2012-08-06$33.22$49.56732,400——
2012-08-03$33.45$49.90696,100——
2012-08-02$33.27$49.63746,100——
2012-08-01$32.90$49.08910,000——
2012-07-31$32.74$48.841,766,800——
2012-07-30$32.07$47.84414,200——
2012-07-27$32.21$48.05428,300——
2012-07-26$31.94$47.65397,400——
2012-07-25$31.51$47.01659,900——
2012-07-24$31.37$46.80673,600——
2012-07-23$31.48$46.96691,900——
2012-07-20$31.82$47.471,029,500——
2012-07-19$31.86$47.531,037,600——
2012-07-18$32.13$47.93663,100——
2012-07-17$32.22$48.07785,400——
2012-07-16$31.65$47.22736,300——
2012-07-13$31.50$46.99396,600——
2012-07-12$31.17$46.50906,900——
2012-07-11$30.70$45.801,054,800——
2012-07-10$30.77$45.901,093,000——
2012-07-09$31.11$46.411,203,600——
2012-07-06$30.94$46.16510,900——
2012-07-05$30.53$45.541,054,600——
2012-07-03$30.85$46.02603,600——
2012-07-02$30.59$45.631,427,700——
2012-06-29$30.60$45.651,400,700——
2012-06-28$29.33$43.751,192,500——
2012-06-27$28.99$43.251,423,200——
2012-06-26$29.19$43.551,327,700——
2012-06-25$29.16$43.501,326,300——
2012-06-22$28.92$43.1410,246,400——
2012-06-21$29.04$43.321,110,800——
2012-06-20$29.60$44.16824,900——
2012-06-19$29.42$43.891,062,000——
2012-06-18$29.15$43.49843,900——
2012-06-15$29.19$43.551,560,400——
2012-06-14$28.92$43.14652,900——
2012-06-13$28.35$42.29818,100——
2012-06-12$28.66$42.46578,300——
2012-06-11$28.13$41.671,129,900——
2012-06-08$28.98$42.93712,500——
2012-06-07$28.66$42.46957,900——
2012-06-06$28.97$42.92730,900——
2012-06-05$28.28$41.89902,000——
2012-06-04$27.82$41.21910,500——
2012-06-01$27.70$41.031,446,900——
2012-05-31$28.36$42.01891,500——
2012-05-30$28.03$41.52908,500——
2012-05-29$28.77$42.621,160,000——
2012-05-25$28.23$41.821,027,500——
2012-05-24$28.13$41.67994,100——
2012-05-23$27.89$41.321,653,300——
2012-05-22$28.11$41.64988,900——
2012-05-21$28.31$41.941,527,300——
2012-05-18$28.12$41.66797,600——
2012-05-17$28.40$42.071,067,800——
2012-05-16$29.22$43.29721,700——
2012-05-15$29.39$43.54711,700——
2012-05-14$29.43$43.60807,700——
2012-05-11$30.04$44.50749,000——
2012-05-10$29.89$44.281,358,800——
2012-05-09$29.97$44.40748,700——
2012-05-08$30.30$44.89564,500——
2012-05-07$30.37$44.99548,000——
2012-05-04$30.08$44.56926,200——
2012-05-03$30.44$45.09965,500——
2012-05-02$30.66$45.421,117,300——
2012-05-01$30.21$44.751,879,500——
2012-04-30$30.35$44.962,264,100——
2012-04-27$30.48$45.151,698,600——
2012-04-26$30.12$44.621,355,100——
2012-04-25$29.95$44.371,031,600——
2012-04-24$29.66$43.941,366,200——
2012-04-23$28.95$42.891,601,700——
2012-04-20$29.09$43.091,210,200——
2012-04-19$28.50$42.222,003,800——
2012-04-18$28.28$41.891,517,900——
2012-04-17$28.39$42.064,783,500——
2012-04-16$28.89$42.801,252,500——
2012-04-13$28.27$41.881,362,800——
2012-04-12$28.24$41.83957,700——
2012-04-11$28.00$41.481,099,200——
2012-04-10$27.48$40.711,335,700——
2012-04-09$28.31$41.941,077,700——
2012-04-05$28.78$42.631,182,400——
2012-04-04$28.43$42.121,420,200——
2012-04-03$28.49$42.201,305,500——
2012-04-02$29.04$43.021,119,200——
2012-03-30$28.79$42.651,139,500——
2012-03-29$28.49$42.20593,900——
2012-03-28$28.42$42.10996,100——
2012-03-27$28.41$42.09840,100——
2012-03-26$28.47$42.18836,300——
2012-03-23$27.88$41.30526,600——
2012-03-22$27.40$40.59414,400——
2012-03-21$27.66$40.98284,600——
2012-03-20$27.76$41.12456,700——
2012-03-19$27.90$41.33576,300——
2012-03-16$27.59$40.871,113,400——
2012-03-15$27.25$40.37537,500——
2012-03-14$27.08$40.12521,400——
2012-03-13$27.06$40.09845,800——
2012-03-12$26.70$39.26750,800——
2012-03-09$26.35$38.74693,600——
2012-03-08$26.25$38.60956,000——
2012-03-07$26.61$39.12816,000——
2012-03-06$26.33$38.71546,900——
2012-03-05$26.65$39.18827,900——
2012-03-02$26.38$38.79716,000——
2012-03-01$26.61$39.12675,400——
2012-02-29$26.37$38.77979,600——
2012-02-28$26.50$38.96540,800——
2012-02-27$26.89$39.54630,100——
2012-02-24$26.65$39.18751,400——
2012-02-23$26.88$39.52717,000——
2012-02-22$26.12$38.40859,900——
2012-02-21$26.34$38.73625,100——
2012-02-17$26.76$39.35468,300——
2012-02-16$26.87$39.51790,300——
2012-02-15$26.40$38.821,082,400——
2012-02-14$26.82$39.431,000,400——
2012-02-13$26.67$39.21581,700——
2012-02-10$25.91$38.101,202,900——
2012-02-09$26.47$38.921,549,500——
2012-02-08$27.15$39.92792,900——
2012-02-07$27.27$40.09719,700——
2012-02-06$26.97$39.65650,900——
2012-02-03$27.20$39.991,438,400——
2012-02-02$26.73$39.30963,000——
2012-02-01$26.39$38.801,659,600——
2012-01-31$26.32$38.701,163,200——
2012-01-30$25.72$37.82548,200——
2012-01-27$25.87$38.041,173,600——
2012-01-26$25.80$37.93607,600——
2012-01-25$25.65$37.711,105,900——
2012-01-24$25.40$37.35620,800——
2012-01-23$25.40$37.351,020,800——
2012-01-20$25.46$37.43904,500——
2012-01-19$24.94$36.67654,700——
2012-01-18$24.74$36.38757,200——
2012-01-17$24.65$36.24793,800——
2012-01-13$24.51$36.04505,300——
2012-01-12$24.50$36.02480,800——
2012-01-11$24.51$36.04626,400——
2012-01-10$24.69$36.301,345,500——
2012-01-09$24.29$35.71491,700——
2012-01-06$24.40$35.88879,300——
2012-01-05$24.39$35.86723,200——
2012-01-04$24.00$35.291,931,800——
2012-01-03$24.40$35.881,480,200——