NYSE:CDP | Historical Stock Price | COPT DEFENSE PROPERTIES

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
1991-12-31 to 2026-09-04
Data captured

Stock Price Chart

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

$4.41$10.20$23.59$54.58$126.26$292.101991-12-312026-08-27

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$24.98$104.91617,000——
2012-12-28$24.63$103.44361,200——
2012-12-27$24.57$103.19703,600——
2012-12-26$24.75$102.79470,500——
2012-12-24$25.03$103.95249,800——
2012-12-21$24.92$103.491,523,300——
2012-12-20$25.02$103.91538,000——
2012-12-19$24.77$102.87749,500——
2012-12-18$24.86$103.24614,500——
2012-12-17$24.73$102.70532,200——
2012-12-14$24.65$102.37587,200——
2012-12-13$24.64$102.33318,900——
2012-12-12$24.96$103.661,288,100——
2012-12-11$25.22$104.74530,400——
2012-12-10$24.99$103.78450,400——
2012-12-07$24.88$103.33367,600——
2012-12-06$24.84$103.16559,000——
2012-12-05$24.75$102.79609,300——
2012-12-04$24.83$103.12387,500——
2012-12-03$24.65$102.37470,200——
2012-11-30$24.68$102.50986,000——
2012-11-29$24.49$101.71576,100——
2012-11-28$24.34$101.08479,900——
2012-11-27$24.00$99.67863,000——
2012-11-26$24.19$100.46406,500——
2012-11-23$24.12$100.17121,400——
2012-11-21$23.99$99.63521,600——
2012-11-20$23.95$99.46351,200——
2012-11-19$23.76$98.67502,400——
2012-11-16$23.66$98.26471,200——
2012-11-15$23.53$97.72482,700——
2012-11-14$23.67$98.30606,600——
2012-11-13$24.32$101.00432,100——
2012-11-12$24.27$100.79675,000——
2012-11-09$24.39$101.29620,900——
2012-11-08$24.45$101.54836,100——
2012-11-07$24.81$103.041,159,100——
2012-11-06$25.65$106.52829,600——
2012-11-05$25.29$105.03590,200——
2012-11-02$25.38$105.40835,400——
2012-11-01$25.21$104.701,255,000——
2012-10-31$24.95$103.621,406,000——
2012-10-26$24.65$102.371,011,800——
2012-10-25$24.96$103.661,048,400——
2012-10-24$25.40$105.49687,800——
2012-10-23$25.63$106.44970,700——
2012-10-22$25.67$106.61399,000——
2012-10-19$25.75$106.94590,400——
2012-10-18$26.12$108.481,101,100——
2012-10-17$25.58$106.23623,900——
2012-10-16$25.55$106.11619,900——
2012-10-15$25.66$106.571,140,700——
2012-10-12$25.55$106.11912,600——
2012-10-11$25.75$106.945,574,000——
2012-10-10$25.36$105.32848,600——
2012-10-09$24.66$102.411,092,400——
2012-10-08$24.26$100.75376,800——
2012-10-05$24.49$101.71552,100——
2012-10-04$24.25$100.71516,100——
2012-10-03$24.22$100.59659,900——
2012-10-02$24.20$100.50593,700——
2012-10-01$23.90$99.26761,900——
2012-09-28$23.97$99.55621,100——
2012-09-27$24.23$100.63862,000——
2012-09-26$23.94$99.42602,700——
2012-09-25$24.12$99.03794,300——
2012-09-24$24.61$101.04672,100——
2012-09-21$24.69$101.37631,500——
2012-09-20$24.63$101.12870,400——
2012-09-19$25.31$103.911,018,800——
2012-09-18$25.08$102.97496,600——
2012-09-17$25.28$103.79871,300——
2012-09-14$25.15$103.26589,500——
2012-09-13$24.63$101.12587,200——
2012-09-12$24.47$100.46772,000——
2012-09-11$23.94$98.29928,300——
2012-09-10$23.34$95.83434,700——
2012-09-07$23.40$96.07454,500——
2012-09-06$23.31$95.70631,500——
2012-09-05$23.06$94.68947,100——
2012-09-04$22.81$93.65491,100——
2012-08-31$22.36$91.80456,600——
2012-08-30$22.44$92.13252,100——
2012-08-29$22.49$92.34237,300——
2012-08-28$22.58$92.71420,800——
2012-08-27$22.25$91.35296,800——
2012-08-24$22.14$90.90189,900——
2012-08-23$22.04$90.49282,400——
2012-08-22$22.28$91.47593,500——
2012-08-21$22.51$92.42220,100——
2012-08-20$22.40$91.97377,400——
2012-08-17$22.48$92.29515,500——
2012-08-16$22.47$92.25443,700——
2012-08-15$22.53$92.50810,700——
2012-08-14$22.46$92.21717,500——
2012-08-13$22.47$92.25258,600——
2012-08-10$22.51$92.42318,900——
2012-08-09$22.55$92.58226,700——
2012-08-08$22.64$92.95384,400——
2012-08-07$22.71$93.24471,000——
2012-08-06$22.72$93.28553,700——
2012-08-03$22.58$92.71494,100——
2012-08-02$22.17$91.02718,400——
2012-08-01$22.28$91.47708,200——
2012-07-31$22.26$91.39474,900——
2012-07-30$22.01$90.36377,500——
2012-07-27$21.81$89.54456,100——
2012-07-26$21.84$89.67888,600——
2012-07-25$21.73$89.22712,000——
2012-07-24$21.52$88.35292,100——
2012-07-23$21.75$89.30688,000——
2012-07-20$21.99$90.28576,400——
2012-07-19$22.21$91.19484,800——
2012-07-18$22.80$93.61332,000——
2012-07-17$22.99$94.39704,700——
2012-07-16$22.88$93.94330,800——
2012-07-13$22.96$94.27626,300——
2012-07-12$22.90$94.02484,000——
2012-07-11$22.84$93.77333,000——
2012-07-10$22.80$93.61343,700——
2012-07-09$23.18$95.17452,700——
2012-07-06$23.27$95.54197,300——
2012-07-05$23.19$95.21250,200——
2012-07-03$23.37$95.95323,500——
2012-07-02$23.48$96.40724,500——
2012-06-29$23.51$96.521,041,700——
2012-06-28$22.57$92.66358,600——
2012-06-27$22.09$90.69348,800——
2012-06-26$22.23$90.14419,800——
2012-06-25$22.13$89.73408,100——
2012-06-22$22.33$90.54846,800——
2012-06-21$22.43$90.951,006,200——
2012-06-20$22.72$92.131,054,300——
2012-06-19$22.42$90.91693,500——
2012-06-18$22.30$90.42994,900——
2012-06-15$22.12$89.69912,800——
2012-06-14$22.20$90.02696,000——
2012-06-13$22.03$89.33523,600——
2012-06-12$22.01$89.25345,700——
2012-06-11$21.70$87.99671,100——
2012-06-08$22.56$91.48231,600——
2012-06-07$22.34$90.59266,500——
2012-06-06$22.69$92.00755,500——
2012-06-05$21.96$89.04389,900——
2012-06-04$21.39$86.73540,400——
2012-06-01$21.31$86.41531,600——
2012-05-31$22.01$89.25597,700——
2012-05-30$21.93$88.92464,600——
2012-05-29$22.68$91.96270,600——
2012-05-25$22.31$90.46143,000——
2012-05-24$22.46$91.07157,100——
2012-05-23$22.34$90.59290,000——
2012-05-22$22.23$90.14216,000——
2012-05-21$22.26$90.26369,000——
2012-05-18$21.84$88.56396,800——
2012-05-17$22.47$91.11880,700——
2012-05-16$23.05$93.461,015,000——
2012-05-15$23.13$93.79588,000——
2012-05-14$23.43$95.00727,400——
2012-05-11$23.47$95.17366,200——
2012-05-10$23.51$95.33406,800——
2012-05-09$23.73$96.22745,400——
2012-05-08$23.77$96.38554,700——
2012-05-07$23.81$96.55495,100——
2012-05-04$23.68$96.02696,300——
2012-05-03$23.80$96.51502,500——
2012-05-02$23.85$96.71774,500——
2012-05-01$23.88$96.83803,000——
2012-04-30$23.55$95.49438,800——
2012-04-27$23.38$94.80541,500——
2012-04-26$23.25$94.28927,200——
2012-04-25$22.92$92.94802,700——
2012-04-24$22.70$92.04490,700——
2012-04-23$22.30$90.42468,200——
2012-04-20$22.54$91.40405,000——
2012-04-19$22.20$90.02619,700——
2012-04-18$22.21$90.06384,800——
2012-04-17$22.50$91.23541,500——
2012-04-16$22.25$90.22604,900——
2012-04-13$21.45$86.98442,500——
2012-04-12$21.84$88.56636,100——
2012-04-11$21.62$87.67600,600——
2012-04-10$21.66$87.83888,500——
2012-04-09$21.83$88.52456,400——
2012-04-05$22.17$89.90435,300——
2012-04-04$22.60$91.64851,100——
2012-04-03$23.08$93.59787,200——
2012-04-02$23.33$94.601,054,100——
2012-03-30$23.21$94.11849,100——
2012-03-29$23.27$94.36650,000——
2012-03-28$22.79$92.41767,400——
2012-03-27$23.43$93.89650,700——
2012-03-26$23.31$93.411,540,100——
2012-03-23$23.29$93.331,155,100——
2012-03-22$23.26$93.21783,800——
2012-03-21$23.82$95.451,263,900——
2012-03-20$24.24$97.141,530,900——
2012-03-19$24.48$98.10865,700——
2012-03-16$24.65$98.781,449,700——
2012-03-15$24.70$98.98578,700——
2012-03-14$24.17$96.86831,600——
2012-03-13$24.15$96.78904,000——
2012-03-12$23.57$94.45843,800——
2012-03-09$23.72$95.05658,300——
2012-03-08$23.76$95.211,416,800——
2012-03-07$23.98$96.09974,300——
2012-03-06$24.28$97.30848,300——
2012-03-05$24.77$99.26776,900——
2012-03-02$24.33$97.501,221,800——
2012-03-01$24.39$97.74483,700——
2012-02-29$24.52$98.26676,400——
2012-02-28$24.27$97.26452,100——
2012-02-27$24.38$97.70589,700——
2012-02-24$24.31$97.42535,100——
2012-02-23$23.99$96.13775,400——
2012-02-22$23.79$95.33516,100——
2012-02-21$24.36$97.62590,600——
2012-02-17$24.60$98.58486,900——
2012-02-16$24.53$98.30562,500——
2012-02-15$24.39$97.741,251,200——
2012-02-14$24.27$97.26676,500——
2012-02-13$24.37$97.66470,300——
2012-02-10$23.64$94.73586,800——
2012-02-09$24.30$97.38874,400——
2012-02-08$25.05$100.38815,100——
2012-02-07$24.79$99.34586,000——
2012-02-06$25.05$100.38685,200——
2012-02-03$25.23$101.102,116,300——
2012-02-02$24.69$98.941,396,700——
2012-02-01$24.81$99.42819,600——
2012-01-31$24.23$97.101,132,200——
2012-01-30$23.79$95.33636,700——
2012-01-27$24.05$96.37516,100——
2012-01-26$23.72$95.05538,400——
2012-01-25$23.69$94.93465,700——
2012-01-24$23.32$93.45392,100——
2012-01-23$23.07$92.45590,400——
2012-01-20$22.94$91.93653,800——
2012-01-19$23.00$92.17522,800——
2012-01-18$22.65$90.76697,400——
2012-01-17$22.52$90.24551,500——
2012-01-13$22.54$90.321,050,800——
2012-01-12$22.98$92.091,683,900——
2012-01-11$21.66$86.80716,000——
2012-01-10$21.33$85.47746,100——
2012-01-09$20.96$83.99652,300——
2012-01-06$21.25$85.15484,500——
2012-01-05$21.23$85.07619,400——
2012-01-04$21.09$84.51457,600——
2012-01-03$21.55$86.36530,900——