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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$144.96$561.29407,600——
2012-12-28$143.46$555.48346,900——
2012-12-27$144.37$559.00460,400——
2012-12-26$144.38$559.04543,800——
2012-12-24$145.87$564.81258,500——
2012-12-21$145.23$562.331,067,900——
2012-12-20$146.14$565.85761,500——
2012-12-19$143.91$557.22840,800——
2012-12-18$143.78$556.721,145,000——
2012-12-17$142.40$551.37801,000——
2012-12-14$140.10$542.47585,300——
2012-12-13$139.53$540.26806,800——
2012-12-12$140.88$545.49532,800——
2012-12-11$141.36$547.35630,600——
2012-12-10$141.01$545.99515,400——
2012-12-07$142.32$546.80674,300——
2012-12-06$141.66$544.27614,500——
2012-12-05$141.55$543.85609,700——
2012-12-04$142.50$547.50766,200——
2012-12-03$142.52$547.57800,100——
2012-11-30$140.64$540.351,583,200——
2012-11-29$141.28$542.811,116,500——
2012-11-28$142.33$546.84650,700——
2012-11-27$142.72$548.34985,800——
2012-11-26$145.30$558.25477,000——
2012-11-23$145.27$558.14183,500——
2012-11-21$144.29$554.37432,200——
2012-11-20$144.53$555.30934,500——
2012-11-19$144.94$556.87678,300——
2012-11-16$143.86$552.721,383,400——
2012-11-15$144.25$554.22840,700——
2012-11-14$145.00$557.10816,600——
2012-11-13$146.85$564.21958,800——
2012-11-12$145.28$558.18523,800——
2012-11-09$145.70$559.791,155,400——
2012-11-08$141.92$545.271,013,300——
2012-11-07$143.34$550.721,410,800——
2012-11-06$141.03$541.851,117,400——
2012-11-05$140.04$538.04413,900——
2012-11-02$140.30$539.04522,500——
2012-11-01$139.88$537.43841,600——
2012-10-31$138.63$532.63899,900——
2012-10-26$136.56$524.67453,400——
2012-10-25$137.17$527.02585,000——
2012-10-24$137.94$529.98609,000——
2012-10-23$137.11$526.79538,800——
2012-10-22$136.88$525.90482,800——
2012-10-19$138.02$530.28746,600——
2012-10-18$137.72$529.13605,200——
2012-10-17$137.20$527.13601,500——
2012-10-16$137.81$529.48269,900——
2012-10-15$137.26$527.36536,900——
2012-10-12$136.54$524.60455,100——
2012-10-11$137.53$528.40443,700——
2012-10-10$138.60$532.51378,400——
2012-10-09$138.69$532.86514,100——
2012-10-08$139.19$534.78337,700——
2012-10-05$139.19$534.78372,800——
2012-10-04$139.02$534.13463,000——
2012-10-03$139.69$536.70433,500——
2012-10-02$139.23$534.93441,800——
2012-10-01$138.96$533.90601,900——
2012-09-28$139.17$534.70729,100——
2012-09-27$139.00$534.05695,700——
2012-09-26$139.35$535.39721,300——
2012-09-25$139.76$536.97854,800——
2012-09-24$140.93$541.46647,500——
2012-09-21$141.51$543.691,376,800——
2012-09-20$142.05$545.771,096,900——
2012-09-19$144.02$553.34718,000——
2012-09-18$145.66$559.64552,900——
2012-09-17$147.69$567.44677,200——
2012-09-14$148.77$571.59639,900——
2012-09-13$147.58$567.01732,400——
2012-09-12$145.63$559.52578,900——
2012-09-11$144.03$553.37532,400——
2012-09-10$144.21$554.07852,200——
2012-09-07$146.82$559.87572,600——
2012-09-06$147.48$562.38722,000——
2012-09-05$146.45$558.46762,000——
2012-09-04$146.64$559.18636,800——
2012-08-31$145.56$555.061,097,400——
2012-08-30$144.61$551.44600,900——
2012-08-29$143.66$547.82403,000——
2012-08-28$143.61$547.63501,700——
2012-08-27$142.48$543.32388,700——
2012-08-24$142.68$544.08588,900——
2012-08-23$141.30$538.82406,600——
2012-08-22$142.47$543.28348,500——
2012-08-21$142.47$543.28488,400——
2012-08-20$142.58$543.70919,500——
2012-08-17$145.39$554.41528,200——
2012-08-16$144.96$552.77416,300——
2012-08-15$143.83$548.47418,500——
2012-08-14$143.11$545.72389,700——
2012-08-13$143.78$548.28485,300——
2012-08-10$144.56$551.25533,900——
2012-08-09$143.74$548.12435,900——
2012-08-08$145.09$553.27536,100——
2012-08-07$145.53$554.95595,500——
2012-08-06$146.31$557.92860,300——
2012-08-03$147.90$563.99731,100——
2012-08-02$148.81$567.46537,900——
2012-08-01$148.62$566.73693,100——
2012-07-31$148.95$567.99894,800——
2012-07-30$149.91$571.65586,600——
2012-07-27$149.37$569.59809,100——
2012-07-26$147.05$560.74544,600——
2012-07-25$144.98$552.85670,500——
2012-07-24$145.13$553.42658,200——
2012-07-23$145.47$554.72500,000——
2012-07-20$145.76$555.83700,000——
2012-07-19$146.15$557.31805,000——
2012-07-18$147.88$563.91548,000——
2012-07-17$148.98$568.10770,800——
2012-07-16$147.39$562.04656,300——
2012-07-13$146.67$559.30591,700——
2012-07-12$144.81$552.20787,400——
2012-07-11$144.06$549.341,101,300——
2012-07-10$144.15$549.69670,100——
2012-07-09$144.85$552.36529,300——
2012-07-06$144.61$551.44714,900——
2012-07-05$144.17$549.76776,500——
2012-07-03$145.11$553.35466,500——
2012-07-02$145.14$553.46623,200——
2012-06-29$144.41$550.68851,000——
2012-06-28$140.97$537.56442,900——
2012-06-27$140.21$534.66592,500——
2012-06-26$140.05$534.05878,100——
2012-06-25$137.75$525.28569,400——
2012-06-22$137.99$526.20763,800——
2012-06-21$138.16$526.84602,600——
2012-06-20$139.30$531.19520,600——
2012-06-19$139.65$532.53445,700——
2012-06-18$139.23$530.92669,500——
2012-06-15$137.78$525.40842,600——
2012-06-14$137.27$523.45520,100——
2012-06-13$135.69$517.43562,700——
2012-06-12$136.56$520.74464,700——
2012-06-11$135.72$517.54944,600——
2012-06-08$138.71$524.75535,300——
2012-06-07$136.56$516.61468,000——
2012-06-06$136.53$516.50687,500——
2012-06-05$133.67$505.68608,300——
2012-06-04$132.66$501.86807,100——
2012-06-01$132.00$499.36923,100——
2012-05-31$133.47$504.92985,100——
2012-05-30$132.48$501.18948,200——
2012-05-29$134.80$509.96726,600——
2012-05-25$133.29$504.24631,400——
2012-05-24$132.91$502.81568,500——
2012-05-23$132.11$499.78632,000——
2012-05-22$132.18$500.04771,300——
2012-05-21$133.18$503.831,022,300——
2012-05-18$130.51$493.731,185,700——
2012-05-17$130.61$494.10890,400——
2012-05-16$133.95$506.74802,700——
2012-05-15$135.77$513.62852,900——
2012-05-14$136.96$518.13676,800——
2012-05-11$139.42$527.43718,700——
2012-05-10$139.09$526.18488,800——
2012-05-09$139.28$526.90776,200——
2012-05-08$140.65$532.09764,000——
2012-05-07$140.71$532.31604,600——
2012-05-04$140.49$531.48721,400——
2012-05-03$144.97$548.43586,600——
2012-05-02$145.50$550.43641,800——
2012-05-01$145.04$548.69523,300——
2012-04-30$143.26$541.96524,700——
2012-04-27$143.91$544.42450,300——
2012-04-26$142.67$539.73480,700——
2012-04-25$142.49$539.05638,100——
2012-04-24$141.66$535.91916,700——
2012-04-23$138.62$524.41741,500——
2012-04-20$139.72$528.57681,300——
2012-04-19$137.78$521.23646,500——
2012-04-18$137.61$520.59513,900——
2012-04-17$138.62$524.41493,500——
2012-04-16$137.92$521.76562,400——
2012-04-13$136.78$517.45527,500——
2012-04-12$137.97$521.95651,900——
2012-04-11$136.82$517.60739,300——
2012-04-10$134.33$508.181,012,900——
2012-04-09$135.59$512.94509,500——
2012-04-05$136.36$515.86410,600——
2012-04-04$136.62$516.84557,300——
2012-04-03$138.36$523.42709,100——
2012-04-02$138.82$525.16723,700——
2012-03-30$138.17$522.70939,500——
2012-03-29$137.57$520.43593,000——
2012-03-28$137.04$518.43839,600——
2012-03-27$137.28$519.34694,100——
2012-03-26$137.89$521.64900,500——
2012-03-23$137.07$518.54796,200——
2012-03-22$135.50$512.60861,700——
2012-03-21$136.93$518.01863,100——
2012-03-20$137.14$518.81663,400——
2012-03-19$136.92$517.981,077,400——
2012-03-16$136.52$516.461,758,300——
2012-03-15$133.82$506.251,003,400——
2012-03-14$132.46$501.10746,200——
2012-03-13$132.53$501.37911,200——
2012-03-12$130.16$492.40882,000——
2012-03-09$130.72$490.361,069,200——
2012-03-08$129.34$485.181,631,800——
2012-03-07$131.04$491.561,303,500——
2012-03-06$131.34$492.681,125,500——
2012-03-05$133.50$500.791,121,200——
2012-03-02$133.40$500.411,144,200——
2012-03-01$134.15$503.231,145,300——
2012-02-29$134.07$502.931,440,000——
2012-02-28$135.03$506.53715,200——
2012-02-27$135.63$508.781,005,300——
2012-02-24$137.12$514.37839,000——
2012-02-23$138.39$519.13876,500——
2012-02-22$136.22$510.99767,900——
2012-02-21$136.99$513.881,044,400——
2012-02-17$138.74$520.44955,600——
2012-02-16$139.54$523.44745,800——
2012-02-15$136.87$513.43615,200——
2012-02-14$138.52$519.62606,300——
2012-02-13$140.09$525.51531,300——
2012-02-10$137.71$516.58515,900——
2012-02-09$138.19$518.38572,000——
2012-02-08$139.53$523.41510,400——
2012-02-07$139.38$522.84491,800——
2012-02-06$138.91$521.08858,400——
2012-02-03$141.34$530.201,128,800——
2012-02-02$139.25$522.36655,800——
2012-02-01$138.52$519.62868,400——
2012-01-31$138.86$520.891,081,400——
2012-01-30$137.16$514.52764,500——
2012-01-27$137.52$515.87808,400——
2012-01-26$136.65$512.60831,100——
2012-01-25$135.91$509.83930,800——
2012-01-24$135.60$508.67835,400——
2012-01-23$135.98$510.09616,800——
2012-01-20$135.83$509.531,196,100——
2012-01-19$135.66$508.89789,700——
2012-01-18$135.55$508.48657,700——
2012-01-17$134.87$505.93668,700——
2012-01-13$134.94$506.19737,200——
2012-01-12$133.76$501.76836,000——
2012-01-11$134.22$503.49596,400——
2012-01-10$133.63$501.28550,100——
2012-01-09$132.12$495.61472,000——
2012-01-06$132.28$496.21789,300——
2012-01-05$133.03$499.02959,900——
2012-01-04$131.36$492.761,052,400——
2012-01-03$135.19$507.13889,000——