NYSE:PDM | Historical Stock Price | Piedmont 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
2010-02-10 to 2026-09-04
Data captured

Stock Price Chart

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

$4.89$7.53$11.60$17.86$27.49$42.332010-02-102026-08-27

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$18.05$21.67949,400——
2012-12-28$17.94$21.54619,500——
2012-12-27$18.10$21.73861,200——
2012-12-26$17.96$21.56690,500——
2012-12-24$17.95$21.55386,900——
2012-12-21$18.02$21.632,419,100——
2012-12-20$18.12$21.75837,700——
2012-12-19$17.88$21.46952,200——
2012-12-18$17.84$21.41680,100——
2012-12-17$17.76$21.32618,200——
2012-12-14$17.72$21.27730,800——
2012-12-13$17.66$21.201,085,400——
2012-12-12$17.89$21.47725,200——
2012-12-11$17.92$21.51726,700——
2012-12-10$17.93$21.52958,500——
2012-12-07$17.80$21.37722,200——
2012-12-06$17.64$21.17583,400——
2012-12-05$17.66$21.20774,700——
2012-12-04$17.61$21.14888,000——
2012-12-03$17.68$21.22649,000——
2012-11-30$17.65$21.191,805,000——
2012-11-29$17.53$21.041,009,400——
2012-11-28$17.49$20.99947,100——
2012-11-27$17.69$20.991,090,200——
2012-11-26$17.72$21.03718,400——
2012-11-23$17.68$20.98235,700——
2012-11-21$17.55$20.83681,600——
2012-11-20$17.53$20.80586,500——
2012-11-19$17.40$20.65950,400——
2012-11-16$17.32$20.56573,600——
2012-11-15$17.22$20.44803,700——
2012-11-14$17.25$20.471,002,300——
2012-11-13$17.48$20.75501,600——
2012-11-12$17.50$20.77579,100——
2012-11-09$17.51$20.78585,500——
2012-11-08$17.66$20.96868,100——
2012-11-07$17.78$21.101,019,900——
2012-11-06$18.04$21.41972,800——
2012-11-05$18.18$21.58783,400——
2012-11-02$18.28$21.702,117,000——
2012-11-01$18.03$21.401,814,200——
2012-10-31$17.80$21.131,726,000——
2012-10-26$17.42$20.671,172,600——
2012-10-25$17.53$20.801,030,800——
2012-10-24$17.57$20.851,089,400——
2012-10-23$17.46$20.72964,700——
2012-10-22$17.58$20.86697,900——
2012-10-19$17.61$20.90739,300——
2012-10-18$17.69$20.99797,600——
2012-10-17$17.55$20.83929,400——
2012-10-16$17.55$20.83763,600——
2012-10-15$17.49$20.761,065,000——
2012-10-12$17.41$20.661,023,900——
2012-10-11$17.36$20.60739,800——
2012-10-10$17.33$20.57580,300——
2012-10-09$17.30$20.531,199,400——
2012-10-08$17.32$20.56566,700——
2012-10-05$17.26$20.481,130,900——
2012-10-04$17.27$20.501,009,900——
2012-10-03$17.35$20.59804,100——
2012-10-02$17.26$20.48738,900——
2012-10-01$17.25$20.47938,500——
2012-09-28$17.34$20.581,490,200——
2012-09-27$17.64$20.941,439,100——
2012-09-26$17.56$20.841,190,100——
2012-09-25$17.57$20.852,574,000——
2012-09-24$17.74$21.051,040,900——
2012-09-21$17.75$21.072,624,600——
2012-09-20$17.80$21.131,124,900——
2012-09-19$17.88$21.221,027,100——
2012-09-18$17.92$21.27782,100——
2012-09-17$17.87$21.21857,100——
2012-09-14$17.91$21.26905,500——
2012-09-13$17.70$21.01967,000——
2012-09-12$17.45$20.711,176,400——
2012-09-11$17.45$20.71758,600——
2012-09-10$17.22$20.44652,700——
2012-09-07$17.30$20.53675,100——
2012-09-06$17.17$20.38756,400——
2012-09-05$17.07$20.26604,500——
2012-09-04$17.16$20.37803,400——
2012-08-31$16.97$20.141,278,400——
2012-08-30$17.00$20.18587,300——
2012-08-29$17.01$20.19685,000——
2012-08-28$16.96$19.89604,300——
2012-08-27$16.94$19.87821,700——
2012-08-24$16.95$19.88394,500——
2012-08-23$16.88$19.80577,400——
2012-08-22$16.94$19.87637,700——
2012-08-21$17.05$20.00572,300——
2012-08-20$17.05$20.00525,400——
2012-08-17$17.03$19.97439,000——
2012-08-16$17.11$20.07544,900——
2012-08-15$17.14$20.10501,900——
2012-08-14$17.11$20.07411,600——
2012-08-13$17.17$20.14395,300——
2012-08-10$17.23$20.21546,200——
2012-08-09$17.22$20.20577,400——
2012-08-08$17.26$20.24613,800——
2012-08-07$17.40$20.41958,800——
2012-08-06$17.56$20.59860,300——
2012-08-03$17.37$20.37635,200——
2012-08-02$17.21$20.18758,900——
2012-08-01$16.95$19.88680,700——
2012-07-31$17.06$20.01606,700——
2012-07-30$17.11$20.07491,700——
2012-07-27$17.07$20.02866,500——
2012-07-26$16.86$19.77889,400——
2012-07-25$16.74$19.631,412,700——
2012-07-24$16.64$19.521,267,000——
2012-07-23$16.66$19.541,131,600——
2012-07-20$16.94$19.871,158,000——
2012-07-19$17.11$20.071,234,400——
2012-07-18$17.29$20.28809,400——
2012-07-17$17.41$20.42804,800——
2012-07-16$17.09$20.04766,000——
2012-07-13$16.96$19.891,366,400——
2012-07-12$16.83$19.741,579,100——
2012-07-11$16.89$19.81849,100——
2012-07-10$16.97$19.90640,400——
2012-07-09$17.10$20.06847,300——
2012-07-06$17.17$20.14661,700——
2012-07-05$17.28$20.271,005,800——
2012-07-03$17.46$20.48381,100——
2012-07-02$17.40$20.41785,700——
2012-06-29$17.21$20.181,075,000——
2012-06-28$17.07$20.021,750,700——
2012-06-27$16.88$19.80626,200——
2012-06-26$16.72$19.61811,400——
2012-06-25$16.83$19.741,103,200——
2012-06-22$16.84$19.751,427,100——
2012-06-21$16.62$19.49888,400——
2012-06-20$16.87$19.79683,000——
2012-06-19$16.91$19.831,013,400——
2012-06-18$16.74$19.632,092,600——
2012-06-15$16.71$19.60851,500——
2012-06-14$16.77$19.67889,700——
2012-06-13$16.56$19.421,008,900——
2012-06-12$16.44$19.28768,300——
2012-06-11$16.23$19.03831,400——
2012-06-08$16.60$19.47627,900——
2012-06-07$16.52$19.38625,400——
2012-06-06$16.69$19.571,033,400——
2012-06-05$16.31$19.13919,300——
2012-06-04$16.19$18.991,528,300——
2012-06-01$16.35$19.181,104,700——
2012-05-31$16.51$19.361,290,600——
2012-05-30$16.44$19.281,608,700——
2012-05-29$16.79$19.46645,100——
2012-05-25$16.60$19.24500,300——
2012-05-24$16.78$19.45771,100——
2012-05-23$16.65$19.29686,000——
2012-05-22$16.73$19.39740,900——
2012-05-21$16.65$19.29612,200——
2012-05-18$16.43$19.041,307,000——
2012-05-17$16.45$19.06997,400——
2012-05-16$16.85$19.53836,500——
2012-05-15$17.00$19.701,175,600——
2012-05-14$16.99$19.691,093,800——
2012-05-11$17.06$19.77630,700——
2012-05-10$17.00$19.70780,800——
2012-05-09$17.09$19.80687,700——
2012-05-08$17.10$19.82565,700——
2012-05-07$17.12$19.841,000,000——
2012-05-04$17.25$19.99661,900——
2012-05-03$17.52$20.30731,000——
2012-05-02$17.66$20.47686,600——
2012-05-01$17.80$20.63627,400——
2012-04-30$17.74$20.56702,100——
2012-04-27$17.70$20.51657,300——
2012-04-26$17.56$20.35760,800——
2012-04-25$17.45$20.22685,900——
2012-04-24$17.23$19.97710,300——
2012-04-23$16.96$19.651,006,300——
2012-04-20$17.11$19.83642,100——
2012-04-19$17.00$19.70678,100——
2012-04-18$17.04$19.75599,700——
2012-04-17$17.28$20.02984,200——
2012-04-16$17.07$19.78804,200——
2012-04-13$16.92$19.61510,600——
2012-04-12$17.07$19.78711,200——
2012-04-11$16.94$19.63780,600——
2012-04-10$16.76$19.421,193,500——
2012-04-09$17.18$19.91634,300——
2012-04-05$17.46$20.23581,000——
2012-04-04$17.49$20.27845,200——
2012-04-03$17.54$20.331,321,200——
2012-04-02$17.80$20.631,342,900——
2012-03-30$17.75$20.571,066,200——
2012-03-29$17.91$20.76428,300——
2012-03-28$18.00$20.86919,800——
2012-03-27$17.95$20.80987,900——
2012-03-26$17.81$20.641,068,900——
2012-03-23$17.68$20.49853,300——
2012-03-22$17.70$20.511,323,400——
2012-03-21$18.00$20.861,094,900——
2012-03-20$17.92$20.771,136,100——
2012-03-19$17.81$20.641,214,700——
2012-03-16$17.68$20.49655,300——
2012-03-15$17.54$20.33584,800——
2012-03-14$17.61$20.41661,400——
2012-03-13$17.71$20.52861,100——
2012-03-12$17.39$20.15612,400——
2012-03-09$17.36$20.12766,500——
2012-03-08$17.29$20.04764,800——
2012-03-07$17.31$20.06785,000——
2012-03-06$17.50$20.051,524,400——
2012-03-05$17.80$20.39637,900——
2012-03-02$17.79$20.38885,200——
2012-03-01$17.77$20.361,112,000——
2012-02-29$17.62$20.19747,700——
2012-02-28$17.71$20.29621,400——
2012-02-27$17.88$20.48657,100——
2012-02-24$17.86$20.46563,700——
2012-02-23$17.99$20.61856,800——
2012-02-22$17.77$20.36844,600——
2012-02-21$17.85$20.451,191,800——
2012-02-17$17.99$20.612,079,800——
2012-02-16$18.13$20.771,017,400——
2012-02-15$17.88$20.48904,300——
2012-02-14$17.73$20.311,120,900——
2012-02-13$18.07$20.701,065,400——
2012-02-10$18.09$20.721,234,300——
2012-02-09$18.30$20.961,358,700——
2012-02-08$18.53$21.231,206,700——
2012-02-07$18.54$21.24915,500——
2012-02-06$18.77$21.50904,600——
2012-02-03$18.91$21.663,273,000——
2012-02-02$18.56$21.261,151,600——
2012-02-01$18.82$21.56916,300——
2012-01-31$18.52$21.221,231,000——
2012-01-30$18.27$20.93926,600——
2012-01-27$18.50$21.19713,300——
2012-01-26$18.43$21.11677,900——
2012-01-25$18.25$20.911,378,700——
2012-01-24$18.24$20.901,305,800——
2012-01-23$18.25$20.911,609,100——
2012-01-20$18.20$20.85958,500——
2012-01-19$17.82$20.41672,400——
2012-01-18$17.78$20.37431,300——
2012-01-17$17.51$20.06541,600——
2012-01-13$17.58$20.14567,600——
2012-01-12$17.58$20.14857,900——
2012-01-11$17.70$20.28721,900——
2012-01-10$17.44$19.98604,200——
2012-01-09$17.18$19.68499,600——
2012-01-06$17.18$19.68530,100——
2012-01-05$17.30$19.82572,800——
2012-01-04$17.18$19.681,484,600——
2012-01-03$17.20$19.70868,100——