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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$184.85$764.44525,000——
2014-12-30$188.62$780.03337,500——
2014-12-29$189.35$783.05393,700——
2014-12-26$187.96$777.30229,500——
2014-12-24$187.43$775.11218,000——
2014-12-23$188.61$779.99472,900——
2014-12-22$188.50$779.53511,900——
2014-12-19$184.95$764.851,209,900——
2014-12-18$185.34$766.47705,400——
2014-12-17$182.87$756.25972,400——
2014-12-16$178.85$739.63701,400——
2014-12-15$180.07$744.67736,300——
2014-12-12$182.14$753.23618,200——
2014-12-11$184.47$762.87452,700——
2014-12-10$185.66$762.00685,600——
2014-12-09$185.91$763.03442,200——
2014-12-08$185.53$761.47514,600——
2014-12-05$184.56$757.49483,300——
2014-12-04$185.50$761.34561,600——
2014-12-03$186.13$763.93568,000——
2014-12-02$185.98$763.31669,900——
2014-12-01$186.26$764.46604,900——
2014-11-28$187.63$770.09437,200——
2014-11-26$186.63$765.98529,800——
2014-11-25$185.40$760.931,119,400——
2014-11-24$185.18$760.03442,900——
2014-11-21$185.48$761.26653,200——
2014-11-20$183.98$755.11531,100——
2014-11-19$183.92$754.86727,400——
2014-11-18$186.46$765.28450,800——
2014-11-17$186.20$764.22378,500——
2014-11-14$185.62$761.84388,100——
2014-11-13$187.04$767.66530,400——
2014-11-12$185.96$763.23509,500——
2014-11-11$187.35$768.94527,600——
2014-11-10$188.12$772.10484,800——
2014-11-07$186.29$764.59718,600——
2014-11-06$186.57$765.74749,700——
2014-11-05$187.05$767.71763,100——
2014-11-04$186.65$766.06527,200——
2014-11-03$186.57$765.74733,400——
2014-10-31$184.34$756.581,012,000——
2014-10-30$179.78$737.87842,400——
2014-10-29$179.08$734.99596,000——
2014-10-28$179.74$737.70478,600——
2014-10-27$179.05$734.87741,700——
2014-10-24$175.97$722.23840,500——
2014-10-23$176.72$725.31894,700——
2014-10-22$176.21$723.22674,900——
2014-10-21$175.29$719.44612,500——
2014-10-20$173.15$710.66573,300——
2014-10-17$171.52$703.97742,900——
2014-10-16$169.90$697.32862,900——
2014-10-15$169.88$697.231,047,100——
2014-10-14$170.80$701.01806,500——
2014-10-13$168.31$690.79682,400——
2014-10-10$168.51$691.61584,100——
2014-10-09$169.49$695.63641,500——
2014-10-08$169.37$695.14653,200——
2014-10-07$165.55$679.46431,900——
2014-10-06$166.86$684.84550,900——
2014-10-03$167.60$687.88543,400——
2014-10-02$165.89$680.86584,600——
2014-10-01$165.76$680.33624,300——
2014-09-30$165.84$680.65770,800——
2014-09-29$165.92$680.98618,600——
2014-09-26$164.99$677.17643,600——
2014-09-25$163.50$671.05795,600——
2014-09-24$163.12$669.49685,800——
2014-09-23$163.05$669.20658,200——
2014-09-22$163.55$671.26758,500——
2014-09-19$164.96$677.041,104,500——
2014-09-18$165.12$677.70747,000——
2014-09-17$166.59$683.73510,500——
2014-09-16$167.17$686.11529,000——
2014-09-15$166.27$682.42672,900——
2014-09-12$166.08$681.641,062,000——
2014-09-11$171.18$702.57360,100——
2014-09-10$172.60$702.65562,300——
2014-09-09$175.23$713.36380,900——
2014-09-08$175.99$716.45360,100——
2014-09-05$176.64$719.10695,800——
2014-09-04$174.26$709.41425,300——
2014-09-03$175.42$714.13332,700——
2014-09-02$175.30$713.64394,200——
2014-08-29$175.18$713.16494,900——
2014-08-28$173.85$707.74342,700——
2014-08-27$173.87$707.82250,800——
2014-08-26$173.55$706.52402,700——
2014-08-25$173.99$708.31460,400——
2014-08-22$174.94$712.18423,900——
2014-08-21$176.68$719.26334,600——
2014-08-20$177.24$721.54521,500——
2014-08-19$176.47$718.41307,700——
2014-08-18$175.72$715.35491,900——
2014-08-15$175.01$712.46501,300——
2014-08-14$175.46$714.30602,100——
2014-08-13$175.72$715.35447,000——
2014-08-12$173.84$707.70497,400——
2014-08-11$173.70$707.13452,900——
2014-08-08$173.32$705.58474,700——
2014-08-07$172.29$701.39428,600——
2014-08-06$172.80$703.47732,200——
2014-08-05$171.12$696.63546,700——
2014-08-04$172.74$703.22418,200——
2014-08-01$172.70$703.06653,800——
2014-07-31$171.61$698.62966,600——
2014-07-30$175.26$713.48510,300——
2014-07-29$174.52$710.47415,900——
2014-07-28$175.49$714.42467,800——
2014-07-25$173.67$707.01484,500——
2014-07-24$175.15$713.03768,100——
2014-07-23$174.00$708.35477,200——
2014-07-22$173.14$704.85483,100——
2014-07-21$172.90$703.87417,000——
2014-07-18$173.21$705.14406,600——
2014-07-17$171.98$700.13401,400——
2014-07-16$172.48$702.16430,600——
2014-07-15$172.18$700.94410,000——
2014-07-14$172.14$700.78382,300——
2014-07-11$171.31$697.40399,000——
2014-07-10$171.26$697.20575,800——
2014-07-09$170.55$694.31367,800——
2014-07-08$170.52$694.18506,700——
2014-07-07$170.67$694.80401,100——
2014-07-03$170.87$695.61248,900——
2014-07-02$171.63$698.70394,900——
2014-07-01$172.08$700.54496,100——
2014-06-30$171.35$697.56606,000——
2014-06-27$172.17$700.90658,800——
2014-06-26$169.35$689.42492,700——
2014-06-25$169.70$690.85702,500——
2014-06-24$170.95$695.94461,400——
2014-06-23$171.28$697.28529,100——
2014-06-20$172.12$700.701,017,300——
2014-06-19$171.36$697.60555,800——
2014-06-18$170.86$695.57621,300——
2014-06-17$169.78$691.17473,600——
2014-06-16$168.99$687.96478,600——
2014-06-13$169.53$690.15556,700——
2014-06-12$169.43$689.75455,300——
2014-06-11$169.93$691.78648,100——
2014-06-10$171.60$692.88663,100——
2014-06-09$171.33$691.79583,800——
2014-06-06$172.83$697.85423,700——
2014-06-05$174.60$705.00580,600——
2014-06-04$172.09$694.86737,900——
2014-06-03$171.01$690.50494,200——
2014-06-02$172.13$695.02498,000——
2014-05-30$172.38$696.031,299,200——
2014-05-29$169.99$686.38742,200——
2014-05-28$170.44$688.20653,700——
2014-05-27$172.39$696.07507,100——
2014-05-23$171.37$691.95420,100——
2014-05-22$169.72$685.29469,800——
2014-05-21$170.32$687.71335,500——
2014-05-20$170.81$689.69495,300——
2014-05-19$171.93$694.21444,700——
2014-05-16$172.37$695.99801,700——
2014-05-15$170.55$688.64558,000——
2014-05-14$171.65$693.08670,300——
2014-05-13$170.43$688.16708,700——
2014-05-12$171.87$693.97564,000——
2014-05-09$171.64$693.04463,000——
2014-05-08$171.50$692.48744,500——
2014-05-07$173.20$699.34870,500——
2014-05-06$170.86$689.89575,900——
2014-05-05$171.93$694.21971,400——
2014-05-02$170.54$688.601,231,800——
2014-05-01$176.19$711.42751,900——
2014-04-30$175.51$708.67527,700——
2014-04-29$175.95$710.45644,400——
2014-04-28$175.60$709.03752,300——
2014-04-25$173.58$700.88514,300——
2014-04-24$174.01$702.61383,400——
2014-04-23$173.31$699.79772,700——
2014-04-22$173.31$699.79412,800——
2014-04-21$173.16$699.18680,100——
2014-04-17$172.28$695.63505,400——
2014-04-16$172.07$694.78682,800——
2014-04-15$170.90$690.06784,100——
2014-04-14$169.48$684.32692,300——
2014-04-11$168.48$680.28682,700——
2014-04-10$169.32$683.68734,000——
2014-04-09$170.13$686.95547,900——
2014-04-08$171.37$691.95620,600——
2014-04-07$169.78$685.53604,100——
2014-04-04$169.55$684.60506,200——
2014-04-03$169.32$683.68442,500——
2014-04-02$169.95$686.22545,100——
2014-04-01$169.49$684.36606,800——
2014-03-31$168.49$680.32663,000——
2014-03-28$168.03$678.47507,700——
2014-03-27$167.59$676.69672,000——
2014-03-26$167.83$677.66775,300——
2014-03-25$168.88$681.90774,000——
2014-03-24$167.90$677.94667,000——
2014-03-21$169.36$683.841,454,500——
2014-03-20$167.59$676.69667,500——
2014-03-19$166.89$673.86896,600——
2014-03-18$168.36$679.80615,700——
2014-03-17$168.10$678.75687,600——
2014-03-14$168.17$679.03990,000——
2014-03-13$167.15$674.91745,200——
2014-03-12$166.80$673.50617,100——
2014-03-11$167.81$671.93620,200——
2014-03-10$167.03$668.80665,500——
2014-03-07$167.55$670.89818,700——
2014-03-06$169.33$678.01751,600——
2014-03-05$171.17$685.38733,200——
2014-03-04$170.89$684.26617,700——
2014-03-03$168.69$675.45759,800——
2014-02-28$169.00$676.691,315,900——
2014-02-27$166.54$666.84680,100——
2014-02-26$167.11$669.12929,200——
2014-02-25$167.66$671.33776,000——
2014-02-24$166.70$667.48868,800——
2014-02-21$166.44$666.441,213,100——
2014-02-20$166.71$667.52686,100——
2014-02-19$166.45$666.48642,700——
2014-02-18$166.91$668.32711,500——
2014-02-14$165.75$663.68460,800——
2014-02-13$164.52$658.75614,700——
2014-02-12$163.51$654.71543,200——
2014-02-11$163.38$654.19733,200——
2014-02-10$162.05$648.86734,300——
2014-02-07$160.25$641.66872,700——
2014-02-06$158.41$634.29848,500——
2014-02-05$157.90$632.25745,100——
2014-02-04$158.57$634.93978,800——
2014-02-03$155.86$624.08802,500——
2014-01-31$157.59$631.00984,300——
2014-01-30$156.81$627.88638,700——
2014-01-29$154.51$618.67715,000——
2014-01-28$154.73$619.55754,000——
2014-01-27$152.63$611.14693,200——
2014-01-24$152.42$610.30663,100——
2014-01-23$154.46$618.47640,500——
2014-01-22$155.32$621.92649,300——
2014-01-21$155.03$620.75843,900——
2014-01-17$154.97$620.51541,400——
2014-01-16$156.01$624.68487,600——
2014-01-15$155.04$620.79854,900——
2014-01-14$155.73$623.56713,500——
2014-01-13$153.96$616.47594,700——
2014-01-10$154.26$617.67644,400——
2014-01-09$153.05$612.83978,800——
2014-01-08$150.13$601.13655,900——
2014-01-07$149.86$600.05633,100——
2014-01-06$150.03$600.73398,100——
2014-01-03$150.11$601.05517,900——
2014-01-02$148.95$596.41665,500——