NYSE:PSA | Historical Stock Price | Public Storage

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
1980-11-18 to 2026-09-04
Data captured

Stock Price Chart

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

$6.17$20.12$65.56$213.62$696.07$2,268.091980-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$55.75$169.75543,200——
2004-12-30$56.93$173.3491,100——
2004-12-29$56.50$172.03137,700——
2004-12-28$56.50$172.03237,900——
2004-12-27$56.60$172.34137,800——
2004-12-23$56.57$172.25167,400——
2004-12-22$57.38$174.71190,700——
2004-12-21$56.90$173.25217,600——
2004-12-20$56.54$172.16153,600——
2004-12-17$56.30$171.43583,300——
2004-12-16$55.80$169.90188,900——
2004-12-15$56.50$172.03262,300——
2004-12-14$56.42$171.79203,000——
2004-12-13$56.45$171.88173,800——
2004-12-10$56.97$172.10187,800——
2004-12-09$56.84$171.70251,000——
2004-12-08$56.12$169.53387,400——
2004-12-07$55.12$166.51246,300——
2004-12-06$55.95$169.01240,200——
2004-12-03$55.33$167.14209,400——
2004-12-02$54.01$163.15229,800——
2004-12-01$54.55$164.79211,900——
2004-11-30$53.38$161.25267,000——
2004-11-29$53.30$161.01255,100——
2004-11-26$53.90$162.8284,500——
2004-11-24$54.00$163.12251,200——
2004-11-23$53.60$161.92232,100——
2004-11-22$52.57$158.80456,800——
2004-11-19$52.86$159.68417,700——
2004-11-18$54.03$163.21667,000——
2004-11-17$54.68$165.18345,000——
2004-11-16$56.70$171.28594,100——
2004-11-15$56.99$172.16251,000——
2004-11-12$56.20$169.77265,600——
2004-11-11$54.60$164.94233,500——
2004-11-10$53.47$161.52197,400——
2004-11-09$53.20$160.71203,800——
2004-11-08$53.56$161.79296,500——
2004-11-05$53.35$161.16327,000——
2004-11-04$53.80$162.52190,900——
2004-11-03$53.10$160.40126,900——
2004-11-02$52.30$157.99145,900——
2004-11-01$52.81$159.53140,500——
2004-10-29$52.25$157.84169,900——
2004-10-28$52.40$158.29454,100——
2004-10-27$51.70$156.18217,600——
2004-10-26$51.50$155.57479,700——
2004-10-25$51.40$155.27120,800——
2004-10-22$51.63$155.96196,400——
2004-10-21$52.20$157.69156,200——
2004-10-20$51.73$156.27203,800——
2004-10-19$51.79$156.45153,500——
2004-10-18$52.32$158.05205,200——
2004-10-15$51.88$156.72198,700——
2004-10-14$51.49$155.54185,100——
2004-10-13$50.72$153.22122,900——
2004-10-12$51.35$155.12222,700——
2004-10-11$50.67$153.06146,900——
2004-10-08$50.79$153.43137,600——
2004-10-07$50.50$152.55165,000——
2004-10-06$51.13$154.45125,900——
2004-10-05$50.81$153.49144,300——
2004-10-04$50.67$153.06227,800——
2004-10-01$50.43$152.34269,300——
2004-09-30$49.55$149.68280,800——
2004-09-29$49.54$149.65156,600——
2004-09-28$49.49$149.50175,100——
2004-09-27$49.17$148.53126,100——
2004-09-24$49.50$149.53205,400——
2004-09-23$49.42$149.29229,600——
2004-09-22$50.21$151.67115,800——
2004-09-21$50.86$153.64181,100——
2004-09-20$50.64$152.97212,300——
2004-09-17$51.38$155.21292,100——
2004-09-16$51.73$156.27260,200——
2004-09-15$50.34$152.07211,900——
2004-09-14$49.87$150.65224,900——
2004-09-13$50.90$153.76336,100——
2004-09-10$51.07$152.91278,500——
2004-09-09$50.97$152.61503,600——
2004-09-08$52.05$155.85330,100——
2004-09-07$52.53$157.28168,500——
2004-09-03$51.81$155.13196,900——
2004-09-02$51.69$154.77194,800——
2004-09-01$51.04$152.82219,600——
2004-08-31$50.85$152.25326,300——
2004-08-30$50.71$151.84272,300——
2004-08-27$50.67$151.72286,100——
2004-08-26$50.85$152.25246,100——
2004-08-25$50.85$152.25243,100——
2004-08-24$51.23$153.39358,100——
2004-08-23$50.47$151.12393,300——
2004-08-20$49.75$148.96490,400——
2004-08-19$49.03$146.81237,100——
2004-08-18$49.67$148.72166,400——
2004-08-17$48.94$146.54217,300——
2004-08-16$48.52$145.28237,700——
2004-08-13$47.66$142.70123,500——
2004-08-12$47.60$142.5298,600——
2004-08-11$48.00$143.72198,700——
2004-08-10$48.00$143.72355,400——
2004-08-09$47.57$142.43332,800——
2004-08-06$48.05$143.87246,900——
2004-08-05$47.65$142.67192,500——
2004-08-04$48.40$144.92196,100——
2004-08-03$47.90$143.42156,100——
2004-08-02$47.30$141.63247,400——
2004-07-30$47.13$141.12162,700——
2004-07-29$46.30$138.63215,400——
2004-07-28$46.76$140.01274,800——
2004-07-27$45.73$136.92227,600——
2004-07-26$45.46$136.12186,100——
2004-07-23$45.90$137.43152,900——
2004-07-22$46.57$139.44221,900——
2004-07-21$47.69$142.79142,000——
2004-07-20$48.21$144.35259,300——
2004-07-19$48.43$145.0199,400——
2004-07-16$48.05$143.87156,300——
2004-07-15$48.08$143.96151,600——
2004-07-14$47.63$142.61151,400——
2004-07-13$47.09$141.00186,900——
2004-07-12$47.45$142.07208,800——
2004-07-09$46.99$140.70419,900——
2004-07-08$47.45$142.07293,900——
2004-07-07$47.93$143.51326,200——
2004-07-06$47.03$140.82212,200——
2004-07-02$47.18$141.27280,600——
2004-07-01$46.31$138.66232,600——
2004-06-30$46.01$137.76499,400——
2004-06-29$45.66$136.71344,500——
2004-06-28$47.11$141.06176,000——
2004-06-25$46.37$138.84489,000——
2004-06-24$47.14$141.15271,200——
2004-06-23$47.20$141.33170,600——
2004-06-22$46.84$140.25276,700——
2004-06-21$46.75$139.98253,800——
2004-06-18$45.80$137.13251,300——
2004-06-17$46.11$138.06214,000——
2004-06-16$45.74$136.95298,200——
2004-06-15$45.77$137.04285,900——
2004-06-14$45.06$134.92489,400——
2004-06-10$46.46$137.76217,100——
2004-06-09$46.78$138.71651,400——
2004-06-08$47.54$140.97244,000——
2004-06-07$47.39$140.52268,400——
2004-06-04$47.84$141.85541,800——
2004-06-03$47.11$139.69366,300——
2004-06-02$46.61$138.21436,000——
2004-06-01$45.60$135.21319,600——
2004-05-28$45.99$136.371,033,100——
2004-05-27$45.49$134.89307,900——
2004-05-26$45.71$135.54383,100——
2004-05-25$44.45$131.80268,500——
2004-05-24$43.57$129.19210,900——
2004-05-21$42.67$126.52285,800——
2004-05-20$42.82$126.97219,900——
2004-05-19$42.00$124.54546,400——
2004-05-18$42.23$125.22413,900——
2004-05-17$40.94$121.39279,400——
2004-05-14$40.71$120.71198,000——
2004-05-13$40.35$119.65296,300——
2004-05-12$40.39$119.76607,600——
2004-05-11$40.93$121.37276,300——
2004-05-10$41.18$122.11679,800——
2004-05-07$41.58$123.29738,200——
2004-05-06$43.33$128.48136,200——
2004-05-05$43.30$128.39263,500——
2004-05-04$43.72$129.64590,800——
2004-05-03$42.80$126.91438,000——
2004-04-30$41.79$123.92465,000——
2004-04-29$41.85$124.09409,400——
2004-04-28$42.37$125.64168,000——
2004-04-27$42.55$126.17333,600——
2004-04-26$42.29$125.40321,500——
2004-04-23$42.28$125.37373,300——
2004-04-22$42.25$125.28569,800——
2004-04-21$41.98$124.48507,700——
2004-04-20$42.05$124.69538,400——
2004-04-19$43.48$128.93378,700——
2004-04-16$43.15$127.95403,500——
2004-04-15$43.24$128.21565,700——
2004-04-14$42.58$126.26604,200——
2004-04-13$43.03$127.59547,300——
2004-04-12$43.80$129.88651,800——
2004-04-08$45.15$133.88260,800——
2004-04-07$46.24$137.111,072,100——
2004-04-06$44.38$131.60946,100——
2004-04-05$47.68$141.38539,700——
2004-04-02$49.60$147.07380,800——
2004-04-01$49.43$146.57581,400——
2004-03-31$48.66$144.29489,900——
2004-03-30$48.47$143.72270,500——
2004-03-29$48.50$143.81236,800——
2004-03-26$48.40$143.52221,200——
2004-03-25$48.56$143.99328,800——
2004-03-24$47.85$141.88279,100——
2004-03-23$48.12$142.68220,900——
2004-03-22$48.57$144.02196,300——
2004-03-19$48.84$144.82328,800——
2004-03-18$48.81$144.73352,400——
2004-03-17$48.63$144.20244,900——
2004-03-16$47.51$140.88168,400——
2004-03-15$47.59$141.11101,400——
2004-03-12$48.16$142.80209,000——
2004-03-11$47.28$140.19169,400——
2004-03-10$48.32$141.94250,500——
2004-03-09$49.34$144.94116,400——
2004-03-08$49.18$144.47423,000——
2004-03-05$50.00$146.88160,200——
2004-03-04$49.23$144.62150,900——
2004-03-03$49.00$143.94220,200——
2004-03-02$48.40$142.18307,700——
2004-03-01$47.98$140.94287,800——
2004-02-27$47.73$140.21194,300——
2004-02-26$47.73$140.21179,700——
2004-02-25$48.00$141.00229,100——
2004-02-24$47.93$140.80269,500——
2004-02-23$47.98$140.94134,400——
2004-02-20$48.05$141.15161,400——
2004-02-19$48.29$141.86840,900——
2004-02-18$48.46$142.35234,300——
2004-02-17$48.53$142.56230,900——
2004-02-13$48.29$141.86180,500——
2004-02-12$48.00$141.00246,300——
2004-02-11$48.75$143.21328,800——
2004-02-10$48.27$141.80407,300——
2004-02-09$48.30$141.88124,800——
2004-02-06$48.25$141.74232,100——
2004-02-05$47.00$138.07161,400——
2004-02-04$46.61$136.92207,600——
2004-02-03$47.48$139.48332,300——
2004-02-02$48.27$141.80285,900——
2004-01-30$47.51$139.56308,400——
2004-01-29$46.97$137.98256,700——
2004-01-28$46.60$136.89300,700——
2004-01-27$46.90$137.77536,600——
2004-01-26$46.97$137.98343,600——
2004-01-23$45.73$134.34275,900——
2004-01-22$45.27$132.98216,100——
2004-01-21$45.00$132.19190,900——
2004-01-20$44.62$131.07158,000——
2004-01-16$44.44$130.55251,500——
2004-01-15$44.99$132.16189,000——
2004-01-14$44.67$131.22142,600——
2004-01-13$44.49$130.69301,200——
2004-01-12$44.59$130.99140,300——
2004-01-09$44.65$131.16259,700——
2004-01-08$44.19$129.81299,600——
2004-01-07$43.87$128.87300,400——
2004-01-06$43.96$129.14215,500——
2004-01-05$43.87$128.87376,000——
2004-01-02$44.00$129.25335,300——