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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.38$164.42595,200——
2019-12-30$29.39$164.47563,000——
2019-12-27$29.40$162.99336,200——
2019-12-26$29.24$162.10206,600——
2019-12-24$29.09$161.27136,200——
2019-12-23$29.08$161.22625,600——
2019-12-20$29.51$163.602,348,400——
2019-12-19$28.82$159.78412,800——
2019-12-18$28.84$159.89676,600——
2019-12-17$28.31$156.95898,900——
2019-12-16$28.31$156.95657,300——
2019-12-13$27.93$154.84541,500——
2019-12-12$28.11$155.84563,700——
2019-12-11$28.29$156.84502,100——
2019-12-10$29.07$161.16299,700——
2019-12-09$29.14$161.55481,800——
2019-12-06$29.13$161.49413,800——
2019-12-05$29.01$160.83402,600——
2019-12-04$29.00$160.77557,900——
2019-12-03$28.96$160.55353,300——
2019-12-02$28.74$159.33599,900——
2019-11-29$29.18$161.77242,300——
2019-11-27$29.45$163.27407,200——
2019-11-26$28.95$160.50561,800——
2019-11-25$28.62$158.67860,600——
2019-11-22$28.55$158.28502,600——
2019-11-21$28.40$157.45665,200——
2019-11-20$28.88$160.11767,400——
2019-11-19$29.31$162.49919,300——
2019-11-18$29.22$161.99626,800——
2019-11-15$29.15$161.60881,300——
2019-11-14$29.24$162.10630,700——
2019-11-13$28.98$160.66545,800——
2019-11-12$28.91$160.27700,400——
2019-11-11$29.17$161.72458,400——
2019-11-08$29.25$162.16460,000——
2019-11-07$29.17$161.72655,600——
2019-11-06$29.50$163.54848,200——
2019-11-05$29.87$165.60748,200——
2019-11-04$30.12$166.98800,400——
2019-11-01$29.86$165.54754,000——
2019-10-31$29.64$164.321,421,200——
2019-10-30$29.78$165.101,129,000——
2019-10-29$29.26$162.211,015,700——
2019-10-28$29.87$165.60342,200——
2019-10-25$30.02$166.43240,600——
2019-10-24$30.13$167.04439,200——
2019-10-23$30.03$166.48364,600——
2019-10-22$29.96$166.10312,200——
2019-10-21$29.86$165.54304,400——
2019-10-18$29.71$164.71433,000——
2019-10-17$29.55$163.82521,000——
2019-10-16$29.12$161.44225,200——
2019-10-15$28.85$159.94531,600——
2019-10-14$28.97$160.61219,600——
2019-10-11$29.10$161.33273,600——
2019-10-10$28.92$160.33414,200——
2019-10-09$28.88$160.11668,900——
2019-10-08$28.83$159.83745,200——
2019-10-07$29.42$163.10335,300——
2019-10-04$29.66$164.43527,700——
2019-10-03$29.42$163.10711,200——
2019-10-02$29.11$161.38545,400——
2019-10-01$29.34$162.66653,300——
2019-09-30$29.78$165.10499,800——
2019-09-27$29.64$164.32387,500——
2019-09-26$30.11$165.40461,900——
2019-09-25$29.54$162.27445,000——
2019-09-24$29.29$160.90533,400——
2019-09-23$29.14$160.07472,300——
2019-09-20$29.03$159.47965,400——
2019-09-19$29.01$159.36468,300——
2019-09-18$28.98$159.19440,300——
2019-09-17$29.20$160.40453,300——
2019-09-16$29.17$160.24468,800——
2019-09-13$28.94$158.98549,400——
2019-09-12$29.55$162.33463,500——
2019-09-11$29.80$163.70536,400——
2019-09-10$29.76$163.48790,100——
2019-09-09$29.38$161.39614,700——
2019-09-06$29.23$160.57686,200——
2019-09-05$29.50$162.051,626,300——
2019-09-04$29.10$159.85497,400——
2019-09-03$29.09$159.80407,600——
2019-08-30$28.89$158.70545,100——
2019-08-29$28.86$158.54293,300——
2019-08-28$28.38$155.90288,500——
2019-08-27$28.56$156.89551,700——
2019-08-26$28.77$158.04637,900——
2019-08-23$28.77$158.04705,300——
2019-08-22$29.14$160.07398,700——
2019-08-21$28.84$158.43925,900——
2019-08-20$28.81$158.261,082,600——
2019-08-19$28.99$159.25363,000——
2019-08-16$28.84$158.43755,600——
2019-08-15$28.38$155.90508,000——
2019-08-14$28.28$155.35782,000——
2019-08-13$28.32$155.57796,000——
2019-08-12$28.61$157.16525,100——
2019-08-09$28.72$157.77735,100——
2019-08-08$28.85$158.481,041,700——
2019-08-07$28.25$155.181,091,600——
2019-08-06$27.14$149.09596,700——
2019-08-05$27.20$149.42725,000——
2019-08-02$27.79$152.66523,500——
2019-08-01$27.73$152.33698,400——
2019-07-31$27.92$153.371,032,000——
2019-07-30$28.59$157.052,171,500——
2019-07-29$27.00$148.32966,600——
2019-07-26$26.92$147.88542,400——
2019-07-25$26.78$147.11358,800——
2019-07-24$27.01$148.37486,200——
2019-07-23$26.68$146.56382,800——
2019-07-22$26.39$144.97438,000——
2019-07-19$26.67$146.51706,900——
2019-07-18$27.20$149.42919,400——
2019-07-17$26.68$146.56910,000——
2019-07-16$26.80$147.221,114,100——
2019-07-15$27.02$148.43575,500——
2019-07-12$27.30$149.97513,800——
2019-07-11$27.37$150.35913,300——
2019-07-10$27.76$152.491,589,700——
2019-07-09$27.70$152.16726,600——
2019-07-08$27.58$151.50733,200——
2019-07-05$27.50$151.06427,700——
2019-07-03$27.55$151.34407,200——
2019-07-02$27.15$149.14706,900——
2019-07-01$26.53$145.741,146,400——
2019-06-28$26.37$144.862,829,500——
2019-06-27$26.47$145.411,337,200——
2019-06-26$26.30$142.961,345,000——
2019-06-25$27.44$149.16707,100——
2019-06-24$28.03$152.37717,500——
2019-06-21$28.33$154.001,560,900——
2019-06-20$28.97$157.48779,000——
2019-06-19$28.91$157.15748,300——
2019-06-18$28.59$155.41930,600——
2019-06-17$28.93$157.26850,200——
2019-06-14$28.55$155.19883,800——
2019-06-13$29.11$158.24578,800——
2019-06-12$29.00$157.64742,300——
2019-06-11$28.82$156.661,411,600——
2019-06-10$28.58$155.36626,900——
2019-06-07$28.94$157.31467,200——
2019-06-06$28.89$157.04559,900——
2019-06-05$28.52$155.03635,800——
2019-06-04$27.93$151.82564,500——
2019-06-03$27.99$152.15710,900——
2019-05-31$27.84$151.33527,900——
2019-05-30$27.55$149.76621,700——
2019-05-29$27.63$150.19527,400——
2019-05-28$27.88$151.55482,200——
2019-05-24$28.14$152.96324,200——
2019-05-23$28.09$152.69466,000——
2019-05-22$28.21$153.34407,300——
2019-05-21$28.27$153.67566,600——
2019-05-20$27.83$151.281,371,000——
2019-05-17$28.12$152.86466,400——
2019-05-16$28.31$153.89660,300——
2019-05-15$28.21$153.34317,900——
2019-05-14$28.01$152.26514,100——
2019-05-13$27.98$152.09565,800——
2019-05-10$27.98$152.09639,400——
2019-05-09$27.60$150.03675,800——
2019-05-08$27.53$149.65373,900——
2019-05-07$27.66$150.35422,800——
2019-05-06$28.15$153.02486,500——
2019-05-03$28.08$152.64580,900——
2019-05-02$27.68$150.46526,600——
2019-05-01$27.85$151.39643,300——
2019-04-30$27.88$151.55524,900——
2019-04-29$27.60$150.03428,000——
2019-04-26$27.89$151.61761,000——
2019-04-25$27.71$150.63402,100——
2019-04-24$27.67$150.41489,700——
2019-04-23$27.50$149.49800,200——
2019-04-22$27.13$147.47493,400——
2019-04-18$27.29$148.34525,100——
2019-04-17$27.05$147.04533,000——
2019-04-16$27.25$148.13608,800——
2019-04-15$27.98$152.09437,900——
2019-04-12$28.08$152.64452,100——
2019-04-11$27.70$150.57625,100——
2019-04-10$27.63$150.19569,300——
2019-04-09$27.15$147.58361,700——
2019-04-08$27.43$149.10494,500——
2019-04-05$27.57$149.87694,300——
2019-04-04$27.31$148.45638,000——
2019-04-03$27.37$148.78556,500——
2019-04-02$27.31$148.45824,100——
2019-04-01$27.32$148.51743,500——
2019-03-29$27.30$148.401,012,200——
2019-03-28$27.70$150.57475,700——
2019-03-27$27.57$148.37588,800——
2019-03-26$27.39$147.40527,600——
2019-03-25$27.08$145.73720,900——
2019-03-22$27.14$146.06401,900——
2019-03-21$27.51$148.05464,000——
2019-03-20$27.12$145.95499,400——
2019-03-19$26.86$144.55528,900——
2019-03-18$26.84$144.44912,200——
2019-03-15$27.00$145.301,158,200——
2019-03-14$27.05$145.57666,900——
2019-03-13$26.96$145.09811,800——
2019-03-12$26.75$143.96575,300——
2019-03-11$26.50$142.61472,800——
2019-03-08$26.13$140.62487,300——
2019-03-07$26.09$140.41791,000——
2019-03-06$25.93$139.55404,000——
2019-03-05$25.90$139.381,033,700——
2019-03-04$25.70$138.31789,300——
2019-03-01$25.81$138.90752,000——
2019-02-28$25.99$139.872,024,700——
2019-02-27$26.05$140.19719,500——
2019-02-26$25.94$139.60551,000——
2019-02-25$26.18$140.89445,900——
2019-02-22$26.29$141.48448,900——
2019-02-21$26.07$140.30323,300——
2019-02-20$26.15$140.73535,900——
2019-02-19$26.00$139.921,008,800——
2019-02-15$26.16$140.78707,400——
2019-02-14$25.85$139.11795,200——
2019-02-13$25.49$137.18695,800——
2019-02-12$25.70$138.31660,900——
2019-02-11$25.89$139.33848,400——
2019-02-08$25.47$137.07876,900——
2019-02-07$25.40$136.69857,200——
2019-02-06$25.03$134.70408,800——
2019-02-05$25.16$135.40614,200——
2019-02-04$25.02$134.65816,300——
2019-02-01$24.49$131.80805,200——
2019-01-31$24.69$132.87820,900——
2019-01-30$24.59$132.33724,800——
2019-01-29$24.37$131.15571,500——
2019-01-28$24.15$129.97467,300——
2019-01-25$24.13$129.861,097,200——
2019-01-24$23.75$127.81562,800——
2019-01-23$23.62$127.11655,600——
2019-01-22$23.63$127.17896,500——
2019-01-18$23.47$126.311,028,200——
2019-01-17$23.34$125.61803,700——
2019-01-16$23.27$125.23521,000——
2019-01-15$23.19$124.80416,000——
2019-01-14$23.04$123.99577,900——
2019-01-11$23.64$127.22574,800——
2019-01-10$23.40$125.93713,900——
2019-01-09$23.05$124.05794,100——
2019-01-08$22.99$123.72841,100——
2019-01-07$22.62$121.73816,600——
2019-01-04$22.23$119.631,988,500——
2019-01-03$21.44$115.38878,200——
2019-01-02$21.04$113.231,233,500——