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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.13$65.92746,600——
2013-12-30$42.31$66.20708,900——
2013-12-27$41.97$65.67294,100——
2013-12-26$42.03$65.76346,300——
2013-12-24$42.18$66.00221,200——
2013-12-23$42.28$66.15578,500——
2013-12-20$42.63$66.701,903,600——
2013-12-19$42.05$65.801,341,200——
2013-12-18$41.82$65.442,151,300——
2013-12-17$41.10$64.311,033,400——
2013-12-16$40.76$63.78855,500——
2013-12-13$40.49$63.35741,900——
2013-12-12$40.42$63.24659,900——
2013-12-11$40.73$63.73618,800——
2013-12-10$42.10$65.25691,600——
2013-12-09$42.37$65.67399,900——
2013-12-06$42.46$65.81857,100——
2013-12-05$42.12$65.28797,000——
2013-12-04$41.61$64.49676,300——
2013-12-03$41.81$64.80960,900——
2013-12-02$41.83$64.83674,900——
2013-11-29$41.92$64.97516,400——
2013-11-27$42.25$65.48682,300——
2013-11-26$41.58$64.441,218,600——
2013-11-25$41.98$65.061,457,700——
2013-11-22$41.81$64.80856,300——
2013-11-21$41.22$63.88709,700——
2013-11-20$40.77$63.191,696,900——
2013-11-19$40.89$63.371,873,400——
2013-11-18$41.97$65.051,439,300——
2013-11-15$42.87$66.441,166,800——
2013-11-14$43.05$66.72589,500——
2013-11-13$42.98$66.61602,900——
2013-11-12$42.73$66.22655,300——
2013-11-11$42.80$66.33940,000——
2013-11-08$42.56$65.961,903,300——
2013-11-07$43.64$67.631,255,300——
2013-11-06$45.08$69.87960,700——
2013-11-05$45.30$70.213,566,300——
2013-11-04$46.74$72.44696,200——
2013-11-01$46.12$71.48740,100——
2013-10-31$45.99$71.28941,500——
2013-10-30$46.20$71.601,462,100——
2013-10-29$47.32$73.341,010,600——
2013-10-28$48.59$75.31624,700——
2013-10-25$48.65$75.40568,200——
2013-10-24$48.21$74.72630,200——
2013-10-23$48.36$74.95784,400——
2013-10-22$47.96$74.33718,200——
2013-10-21$48.17$74.65769,500——
2013-10-18$48.43$75.061,122,800——
2013-10-17$48.61$75.34873,200——
2013-10-16$47.86$74.17883,200——
2013-10-15$47.06$72.93633,400——
2013-10-14$47.28$73.28565,600——
2013-10-11$47.76$74.02632,900——
2013-10-10$46.90$72.69620,400——
2013-10-09$45.52$70.55380,100——
2013-10-08$45.77$70.94589,900——
2013-10-07$46.07$71.40430,600——
2013-10-04$46.00$71.29592,500——
2013-10-03$45.70$70.83734,100——
2013-10-02$46.43$71.96827,000——
2013-10-01$46.77$72.491,312,500——
2013-09-30$45.75$70.90906,700——
2013-09-27$46.01$71.31735,900——
2013-09-26$46.54$72.13444,100——
2013-09-25$46.28$71.73664,100——
2013-09-24$45.76$70.92628,600——
2013-09-23$46.32$71.79422,500——
2013-09-20$46.59$72.211,380,200——
2013-09-19$46.71$72.391,167,300——
2013-09-18$46.05$71.37677,600——
2013-09-17$44.17$68.46938,400——
2013-09-16$44.24$68.56767,700——
2013-09-13$44.05$68.27625,900——
2013-09-12$43.44$67.32942,300——
2013-09-11$43.97$67.53886,400——
2013-09-10$43.34$66.56774,900——
2013-09-09$42.71$65.59828,700——
2013-09-06$42.00$64.501,180,600——
2013-09-05$41.01$62.98661,300——
2013-09-04$40.81$62.67713,900——
2013-09-03$40.43$62.091,377,400——
2013-08-30$41.23$63.32750,400——
2013-08-29$41.51$63.75247,100——
2013-08-28$41.36$63.52448,800——
2013-08-27$41.42$63.61508,200——
2013-08-26$42.22$64.84234,300——
2013-08-23$42.56$65.36342,400——
2013-08-22$42.04$64.56466,200——
2013-08-21$41.62$63.92446,900——
2013-08-20$41.81$64.21494,300——
2013-08-19$40.64$62.41552,100——
2013-08-16$41.17$63.23773,700——
2013-08-15$42.16$64.75732,600——
2013-08-14$43.45$66.73527,800——
2013-08-13$43.14$66.25466,800——
2013-08-12$43.37$66.60369,500——
2013-08-09$43.72$67.14436,600——
2013-08-08$43.29$66.48319,000——
2013-08-07$43.15$66.27398,700——
2013-08-06$43.40$66.65413,800——
2013-08-05$43.48$66.77662,200——
2013-08-02$42.70$65.581,132,000——
2013-08-01$43.27$66.451,574,100——
2013-07-31$42.05$64.581,158,900——
2013-07-30$42.73$65.62487,300——
2013-07-29$43.18$66.31391,000——
2013-07-26$43.17$66.30622,400——
2013-07-25$43.45$66.731,199,400——
2013-07-24$43.32$66.531,374,000——
2013-07-23$44.32$68.06515,500——
2013-07-22$44.61$68.51441,100——
2013-07-19$44.41$68.20583,300——
2013-07-18$44.00$67.571,044,100——
2013-07-17$43.88$67.39607,800——
2013-07-16$43.68$67.08738,500——
2013-07-15$43.80$67.26335,200——
2013-07-12$43.47$66.76534,400——
2013-07-11$43.59$66.94886,900——
2013-07-10$42.65$65.501,000,100——
2013-07-09$43.23$66.39561,800——
2013-07-08$42.85$65.81667,400——
2013-07-05$42.72$65.61579,900——
2013-07-03$42.81$65.74540,000——
2013-07-02$43.13$66.241,078,600——
2013-07-01$41.75$64.12973,600——
2013-06-28$41.93$64.391,309,900——
2013-06-27$42.27$64.91890,200——
2013-06-26$41.84$64.25825,000——
2013-06-25$41.69$64.02936,900——
2013-06-24$41.25$63.351,742,700——
2013-06-21$41.88$64.322,013,100——
2013-06-20$40.49$62.181,421,400——
2013-06-19$42.09$64.641,120,300——
2013-06-18$43.70$67.111,156,300——
2013-06-17$42.84$65.791,446,900——
2013-06-14$42.31$64.98653,500——
2013-06-13$41.97$64.45709,300——
2013-06-12$41.01$62.98693,400——
2013-06-11$42.11$64.05771,400——
2013-06-10$42.58$64.77973,300——
2013-06-07$42.92$65.29850,700——
2013-06-06$42.72$64.98541,800——
2013-06-05$41.90$63.74617,300——
2013-06-04$41.84$63.641,215,000——
2013-06-03$42.24$64.25601,800——
2013-05-31$41.89$63.72646,200——
2013-05-30$42.49$64.63776,700——
2013-05-29$42.19$64.18616,700——
2013-05-28$43.08$65.53576,500——
2013-05-24$43.44$66.08450,600——
2013-05-23$43.38$65.991,128,000——
2013-05-22$43.61$66.34607,100——
2013-05-21$44.95$68.37395,500——
2013-05-20$44.42$67.57520,000——
2013-05-17$44.47$67.64461,100——
2013-05-16$44.03$66.98510,800——
2013-05-15$44.33$67.43600,500——
2013-05-14$43.84$66.69549,200——
2013-05-13$43.84$66.69460,300——
2013-05-10$43.72$66.50425,200——
2013-05-09$44.25$67.31580,900——
2013-05-08$44.23$67.28651,900——
2013-05-07$44.19$67.22395,700——
2013-05-06$44.27$67.34455,700——
2013-05-03$44.07$67.04484,300——
2013-05-02$44.00$66.93661,200——
2013-05-01$43.48$66.14946,600——
2013-04-30$43.58$66.291,735,000——
2013-04-29$42.96$65.35673,800——
2013-04-26$41.99$63.87636,400——
2013-04-25$41.68$63.40736,200——
2013-04-24$41.86$63.67552,500——
2013-04-23$41.65$63.36545,200——
2013-04-22$41.52$63.16496,600——
2013-04-19$42.01$63.90610,500——
2013-04-18$41.22$62.70497,100——
2013-04-17$41.20$62.67869,700——
2013-04-16$41.70$63.43722,000——
2013-04-15$40.88$62.181,073,100——
2013-04-12$41.54$63.19570,700——
2013-04-11$41.49$63.11919,400——
2013-04-10$41.09$62.501,153,600——
2013-04-09$40.53$61.65831,000——
2013-04-08$40.12$61.03517,800——
2013-04-05$39.75$60.47352,600——
2013-04-04$39.49$60.07365,900——
2013-04-03$39.19$59.61661,600——
2013-04-02$39.61$60.25496,300——
2013-04-01$39.44$59.99558,600——
2013-03-28$39.27$59.731,021,900——
2013-03-27$39.39$59.92483,300——
2013-03-26$39.49$60.07706,200——
2013-03-25$39.14$59.54957,400——
2013-03-22$39.09$59.46596,200——
2013-03-21$38.42$58.44673,300——
2013-03-20$38.64$58.78448,000——
2013-03-19$38.21$58.12618,000——
2013-03-18$38.41$58.43629,300——
2013-03-15$38.13$58.001,235,200——
2013-03-14$38.12$57.991,068,300——
2013-03-13$38.12$57.99991,200——
2013-03-12$38.91$58.81629,200——
2013-03-11$38.86$58.73572,300——
2013-03-08$39.21$59.26880,600——
2013-03-07$39.03$58.99736,300——
2013-03-06$39.17$59.20816,800——
2013-03-05$39.46$59.64995,900——
2013-03-04$38.44$58.10860,400——
2013-03-01$37.52$56.711,055,000——
2013-02-28$37.44$56.591,291,000——
2013-02-27$37.53$56.72544,300——
2013-02-26$37.29$56.361,996,200——
2013-02-25$37.19$56.211,092,000——
2013-02-22$38.12$57.61833,800——
2013-02-21$37.82$57.161,372,200——
2013-02-20$38.40$58.04945,000——
2013-02-19$38.50$58.191,403,600——
2013-02-15$38.70$58.492,269,000——
2013-02-14$39.54$59.761,268,800——
2013-02-13$40.06$60.55756,400——
2013-02-12$40.35$60.98508,000——
2013-02-11$40.41$61.07463,400——
2013-02-08$40.28$60.88536,500——
2013-02-07$39.97$60.41567,800——
2013-02-06$40.16$60.70829,200——
2013-02-05$40.15$60.681,049,300——
2013-02-04$40.40$61.06876,800——
2013-02-01$40.40$61.06834,000——
2013-01-31$39.84$60.211,092,600——
2013-01-30$39.60$59.851,032,400——
2013-01-29$39.65$59.9314,499,900——
2013-01-28$39.19$59.23501,200——
2013-01-25$39.32$59.43622,600——
2013-01-24$38.95$58.871,261,300——
2013-01-23$38.41$58.05305,000——
2013-01-22$38.58$58.31521,600——
2013-01-18$38.53$58.23425,500——
2013-01-17$38.17$57.69442,200——
2013-01-16$37.92$57.31538,900——
2013-01-15$37.71$56.99545,300——
2013-01-14$37.64$56.89278,700——
2013-01-11$37.64$56.89600,100——
2013-01-10$37.80$57.13555,000——
2013-01-09$37.81$57.14596,000——
2013-01-08$37.15$56.15446,700——
2013-01-07$37.40$56.52590,600——
2013-01-04$37.33$56.42459,100——
2013-01-03$37.15$56.15680,500——
2013-01-02$36.85$55.69486,400——