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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$18.38$33.64737,600——
2021-12-30$18.45$33.77617,300——
2021-12-29$18.37$33.62490,300——
2021-12-28$18.32$33.53480,900——
2021-12-27$18.27$33.44429,800——
2021-12-23$18.06$33.05344,500——
2021-12-22$18.00$32.95551,600——
2021-12-21$17.95$32.85525,300——
2021-12-20$17.40$31.85778,900——
2021-12-17$17.94$32.841,250,900——
2021-12-16$18.01$32.96675,800——
2021-12-15$17.86$32.69820,200——
2021-12-14$17.82$32.62946,500——
2021-12-13$17.90$32.761,106,900——
2021-12-10$18.12$33.16888,600——
2021-12-09$18.37$33.62542,300——
2021-12-08$18.79$34.39898,400——
2021-12-07$18.29$33.481,038,400——
2021-12-06$18.14$33.201,387,100——
2021-12-03$17.62$32.251,132,800——
2021-12-02$17.77$32.521,351,200——
2021-12-01$17.11$31.321,095,400——
2021-11-30$17.38$31.811,415,600——
2021-11-29$17.81$32.60781,700——
2021-11-26$17.84$32.65838,900——
2021-11-24$18.72$34.26727,600——
2021-11-23$18.87$34.151,454,000——
2021-11-22$18.78$33.99573,900——
2021-11-19$18.75$33.94760,400——
2021-11-18$18.99$34.37853,100——
2021-11-17$18.80$34.03673,900——
2021-11-16$18.91$34.23631,900——
2021-11-15$19.37$35.06386,000——
2021-11-12$19.08$34.53540,500——
2021-11-11$19.13$34.62605,600——
2021-11-10$18.88$34.17409,800——
2021-11-09$18.86$34.14504,000——
2021-11-08$18.82$34.06543,900——
2021-11-05$18.89$34.19479,700——
2021-11-04$18.45$33.39651,900——
2021-11-03$18.67$33.79541,400——
2021-11-02$18.11$32.78568,600——
2021-11-01$18.26$33.05594,800——
2021-10-29$17.76$32.14791,100——
2021-10-28$18.11$32.78787,500——
2021-10-27$17.79$32.20861,800——
2021-10-26$18.35$33.21680,200——
2021-10-25$18.34$33.19284,000——
2021-10-22$18.43$33.36292,200——
2021-10-21$18.50$33.48296,900——
2021-10-20$18.79$34.01610,700——
2021-10-19$18.38$33.271,074,900——
2021-10-18$18.52$33.52422,800——
2021-10-15$18.46$33.41648,500——
2021-10-14$18.56$33.59761,600——
2021-10-13$18.57$33.61766,300——
2021-10-12$18.50$33.48597,900——
2021-10-11$18.33$33.18558,700——
2021-10-08$18.16$32.87692,600——
2021-10-07$18.01$32.60707,900——
2021-10-06$18.07$32.71365,700——
2021-10-05$17.86$32.33372,700——
2021-10-04$17.98$32.54533,700——
2021-10-01$18.11$32.78688,300——
2021-09-30$17.43$31.55977,100——
2021-09-29$17.64$31.93565,300——
2021-09-28$17.55$31.76547,200——
2021-09-27$17.50$31.67483,400——
2021-09-24$17.46$31.60365,900——
2021-09-23$17.61$31.87360,000——
2021-09-22$17.42$31.53536,300——
2021-09-21$17.20$31.13477,900——
2021-09-20$17.14$31.02950,600——
2021-09-17$17.31$31.331,948,700——
2021-09-16$17.29$31.291,251,700——
2021-09-15$17.21$31.151,131,300——
2021-09-14$17.00$30.77423,300——
2021-09-13$17.23$31.18771,400——
2021-09-10$16.79$30.39474,800——
2021-09-09$17.47$31.62679,000——
2021-09-08$17.72$32.07509,800——
2021-09-07$17.68$32.00483,100——
2021-09-03$17.86$32.33587,100——
2021-09-02$18.17$32.89522,800——
2021-09-01$18.11$32.78490,600——
2021-08-31$17.82$32.25687,900——
2021-08-30$17.82$32.25465,700——
2021-08-27$18.00$32.58515,800——
2021-08-26$17.68$32.00520,700——
2021-08-25$18.01$32.22526,100——
2021-08-24$18.02$32.231,388,100——
2021-08-23$18.35$32.82725,500——
2021-08-20$18.08$32.34613,500——
2021-08-19$18.20$32.56672,500——
2021-08-18$18.25$32.65605,900——
2021-08-17$18.25$32.65348,500——
2021-08-16$18.39$32.90299,300——
2021-08-13$18.49$33.08365,900——
2021-08-12$18.51$33.11283,900——
2021-08-11$18.70$33.45376,300——
2021-08-10$18.39$32.90368,900——
2021-08-09$18.48$33.06304,400——
2021-08-06$18.68$33.42517,100——
2021-08-05$18.61$33.29367,300——
2021-08-04$18.19$32.54327,000——
2021-08-03$18.50$33.09301,300——
2021-08-02$18.65$33.36392,300——
2021-07-30$19.02$34.02615,600——
2021-07-29$19.25$34.43415,000——
2021-07-28$19.02$34.02600,700——
2021-07-27$18.93$33.86326,400——
2021-07-26$18.97$33.93292,200——
2021-07-23$18.87$33.75448,600——
2021-07-22$18.91$33.83348,000——
2021-07-21$19.40$34.70569,400——
2021-07-20$19.16$34.27836,100——
2021-07-19$18.39$32.90764,900——
2021-07-16$19.10$34.17623,800——
2021-07-15$19.14$34.24396,800——
2021-07-14$18.94$33.88392,100——
2021-07-13$18.86$33.74454,600——
2021-07-12$19.25$34.43635,500——
2021-07-09$18.75$33.54736,900——
2021-07-08$18.10$32.38598,700——
2021-07-07$18.41$32.93579,200——
2021-07-06$18.64$33.34688,200——
2021-07-02$18.65$33.36559,100——
2021-07-01$18.66$33.38435,600——
2021-06-30$18.47$33.04610,300——
2021-06-29$18.45$33.00443,800——
2021-06-28$18.59$33.25754,500——
2021-06-25$18.98$33.951,392,600——
2021-06-24$19.00$33.99538,600——
2021-06-23$18.96$33.92624,200——
2021-06-22$19.13$34.22546,800——
2021-06-21$19.46$34.81653,500——
2021-06-18$19.14$34.241,226,300——
2021-06-17$19.51$34.90836,500——
2021-06-16$19.75$34.95765,000——
2021-06-15$20.04$35.47769,500——
2021-06-14$20.29$35.91629,400——
2021-06-11$20.28$35.89576,300——
2021-06-10$20.26$35.86517,600——
2021-06-09$20.07$35.52687,400——
2021-06-08$19.91$35.24703,500——
2021-06-07$19.63$34.74665,200——
2021-06-04$19.33$34.21644,700——
2021-06-03$19.52$34.551,052,200——
2021-06-02$19.48$34.481,033,500——
2021-06-01$19.14$33.87682,300——
2021-05-28$18.49$32.72420,700——
2021-05-27$18.31$32.40833,700——
2021-05-26$18.57$32.49453,300——
2021-05-25$18.31$32.04856,400——
2021-05-24$18.67$32.67306,400——
2021-05-21$18.38$32.16295,700——
2021-05-20$18.30$32.02438,800——
2021-05-19$18.08$31.64618,800——
2021-05-18$18.24$31.92435,700——
2021-05-17$18.12$31.71384,800——
2021-05-14$18.07$31.62330,500——
2021-05-13$17.96$31.43352,500——
2021-05-12$17.70$30.97434,700——
2021-05-11$17.96$31.43523,300——
2021-05-10$18.32$32.06834,900——
2021-05-07$18.50$32.37423,000——
2021-05-06$18.55$32.46481,800——
2021-05-05$18.13$31.72626,000——
2021-05-04$18.57$32.49602,200——
2021-05-03$18.71$32.74489,000——
2021-04-30$18.62$32.58643,500——
2021-04-29$18.65$32.63567,300——
2021-04-28$18.49$32.35732,600——
2021-04-27$18.32$32.06662,300——
2021-04-26$18.20$31.85374,000——
2021-04-23$18.09$31.65394,200——
2021-04-22$18.00$31.50628,800——
2021-04-21$18.40$32.20456,000——
2021-04-20$18.31$32.04586,700——
2021-04-19$18.26$31.95711,500——
2021-04-16$18.10$31.67904,600——
2021-04-15$17.89$31.30618,600——
2021-04-14$17.99$31.48724,700——
2021-04-13$17.82$31.18651,800——
2021-04-12$17.84$31.22566,100——
2021-04-09$17.59$30.78391,200——
2021-04-08$17.64$30.87732,200——
2021-04-07$17.76$31.08555,900——
2021-04-06$17.70$30.97827,400——
2021-04-05$17.64$30.87640,000——
2021-04-01$17.80$31.15669,600——
2021-03-31$17.37$30.391,307,800——
2021-03-30$17.75$31.06516,600——
2021-03-29$17.57$30.74624,800——
2021-03-26$17.85$31.23599,600——
2021-03-25$17.30$30.27815,800——
2021-03-24$17.12$29.961,002,500——
2021-03-23$17.08$29.89767,300——
2021-03-22$17.33$30.32900,900——
2021-03-19$17.61$30.812,470,500——
2021-03-18$18.27$31.971,197,500——
2021-03-17$18.29$32.00949,100——
2021-03-16$18.33$32.07689,800——
2021-03-15$18.56$32.48765,500——
2021-03-12$18.52$32.41732,100——
2021-03-11$18.14$31.74561,100——
2021-03-10$18.28$31.991,182,800——
2021-03-09$17.82$31.18903,900——
2021-03-08$18.32$32.06884,400——
2021-03-05$17.71$30.99700,600——
2021-03-04$17.48$30.59668,600——
2021-03-03$17.65$30.88924,400——
2021-03-02$17.11$29.94660,800——
2021-03-01$17.27$30.22714,900——
2021-02-26$17.06$29.851,194,200——
2021-02-25$17.42$30.481,005,300——
2021-02-24$18.01$31.15904,900——
2021-02-23$18.04$31.20601,800——
2021-02-22$17.64$30.51990,600——
2021-02-19$16.88$29.19710,600——
2021-02-18$16.71$28.901,011,200——
2021-02-17$17.15$29.66902,400——
2021-02-16$17.22$29.78454,200——
2021-02-12$17.29$29.90955,600——
2021-02-11$17.26$29.851,136,700——
2021-02-10$16.72$28.92807,600——
2021-02-09$16.66$28.81448,400——
2021-02-08$16.66$28.81484,400——
2021-02-05$16.29$28.17657,700——
2021-02-04$16.05$27.76694,900——
2021-02-03$15.61$27.00493,700——
2021-02-02$15.68$27.12604,800——
2021-02-01$15.60$26.98880,300——
2021-01-29$15.38$26.60809,400——
2021-01-28$15.73$27.20625,200——
2021-01-27$15.65$27.06698,600——
2021-01-26$16.26$28.12559,900——
2021-01-25$16.35$28.28926,700——
2021-01-22$16.07$27.79602,700——
2021-01-21$16.15$27.93796,200——
2021-01-20$16.36$28.29441,700——
2021-01-19$16.24$28.09678,600——
2021-01-15$16.45$28.45723,400——
2021-01-14$16.15$27.93555,300——
2021-01-13$15.76$27.25456,300——
2021-01-12$15.37$26.58566,100——
2021-01-11$15.27$26.41391,000——
2021-01-08$15.45$26.72529,800——
2021-01-07$15.33$26.51803,300——
2021-01-06$15.72$27.19994,000——
2021-01-05$15.18$26.25907,200——
2021-01-04$15.37$26.58762,600——