NYSE:SITE | Historical Stock Price | SiteOne Landscape Supply, Inc.

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
2016-05-12 to 2026-09-04
Data captured

Stock Price Chart

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

$25.34$40.50$64.73$103.45$165.35$264.282016-05-122026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$34.73$34.73212,200——
2016-12-29$35.03$35.03275,600——
2016-12-28$34.91$34.91474,600——
2016-12-27$35.50$35.50210,900——
2016-12-23$35.00$35.00227,000——
2016-12-22$35.27$35.27220,000——
2016-12-21$35.21$35.21247,900——
2016-12-20$35.36$35.36683,900——
2016-12-19$35.01$35.01492,500——
2016-12-16$33.67$33.67552,500——
2016-12-15$33.17$33.17433,400——
2016-12-14$31.72$31.72350,100——
2016-12-13$32.22$32.22364,000——
2016-12-12$32.80$32.80298,800——
2016-12-09$33.41$33.41754,200——
2016-12-08$33.51$33.51481,000——
2016-12-07$33.02$33.02418,900——
2016-12-06$32.44$32.44659,400——
2016-12-05$33.18$33.181,001,300——
2016-12-02$32.06$32.061,019,700——
2016-12-01$32.30$32.301,258,200——
2016-11-30$33.50$33.506,240,400——
2016-11-29$33.74$33.741,413,800——
2016-11-28$35.07$35.07375,700——
2016-11-25$35.60$35.60219,400——
2016-11-23$35.75$35.75277,300——
2016-11-22$35.98$35.98399,300——
2016-11-21$34.41$34.41304,700——
2016-11-18$35.01$35.01333,600——
2016-11-17$35.33$35.33273,000——
2016-11-16$34.71$34.71290,400——
2016-11-15$35.24$35.24410,000——
2016-11-14$34.30$34.30404,600——
2016-11-11$32.03$32.03289,900——
2016-11-10$30.65$30.65286,300——
2016-11-09$32.31$32.31427,300——
2016-11-08$29.91$29.911,657,900——
2016-11-07$30.51$30.51204,400——
2016-11-04$29.82$29.82193,900——
2016-11-03$29.98$29.98119,900——
2016-11-02$30.28$30.28165,000——
2016-11-01$30.51$30.51104,000——
2016-10-31$31.18$31.18198,600——
2016-10-28$30.77$30.77143,200——
2016-10-27$30.34$30.34193,000——
2016-10-26$31.24$31.24124,300——
2016-10-25$31.74$31.74236,200——
2016-10-24$32.12$32.12179,900——
2016-10-21$31.75$31.75149,400——
2016-10-20$31.96$31.96257,000——
2016-10-19$32.32$32.32617,300——
2016-10-18$32.39$32.39255,200——
2016-10-17$33.67$33.67130,700——
2016-10-14$34.78$34.78196,500——
2016-10-13$34.61$34.61273,400——
2016-10-12$36.36$36.36134,100——
2016-10-11$36.02$36.02291,600——
2016-10-10$36.65$36.65187,100——
2016-10-07$36.25$36.25153,100——
2016-10-06$36.15$36.15389,200——
2016-10-05$36.59$36.59182,800——
2016-10-04$36.85$36.85174,500——
2016-10-03$36.18$36.18193,200——
2016-09-30$35.93$35.93233,500——
2016-09-29$35.68$35.68256,300——
2016-09-28$35.91$35.91306,100——
2016-09-27$36.11$36.11292,400——
2016-09-26$36.35$36.35200,900——
2016-09-23$37.02$37.02190,600——
2016-09-22$37.22$37.22310,000——
2016-09-21$38.81$38.81217,100——
2016-09-20$38.87$38.87262,500——
2016-09-19$40.24$40.24333,100——
2016-09-16$39.51$39.511,194,100——
2016-09-15$39.20$39.20260,500——
2016-09-14$38.15$38.15156,300——
2016-09-13$37.97$37.97301,600——
2016-09-12$36.72$36.72615,300——
2016-09-09$36.52$36.52485,100——
2016-09-08$40.19$40.19408,200——
2016-09-07$39.02$39.02299,200——
2016-09-06$38.16$38.16307,800——
2016-09-02$37.95$37.95262,000——
2016-09-01$37.94$37.94102,800——
2016-08-31$38.24$38.24112,100——
2016-08-30$38.26$38.26155,900——
2016-08-29$38.38$38.38154,200——
2016-08-26$38.30$38.30225,700——
2016-08-25$38.81$38.81254,400——
2016-08-24$39.68$39.68335,900——
2016-08-23$40.56$40.56176,900——
2016-08-22$39.75$39.75286,400——
2016-08-19$38.23$38.23444,000——
2016-08-18$37.41$37.41706,600——
2016-08-17$36.18$36.181,085,400——
2016-08-16$38.38$38.38124,100——
2016-08-15$38.49$38.49191,000——
2016-08-12$38.67$38.67130,700——
2016-08-11$38.34$38.3446,600——
2016-08-10$37.84$37.8480,400——
2016-08-09$37.16$37.16105,200——
2016-08-08$36.85$36.85207,900——
2016-08-05$37.58$37.58134,700——
2016-08-04$37.40$37.40108,800——
2016-08-03$38.43$38.43108,900——
2016-08-02$38.03$38.03110,600——
2016-08-01$38.74$38.74114,300——
2016-07-29$38.84$38.84199,300——
2016-07-28$38.93$38.9366,600——
2016-07-27$38.76$38.76221,900——
2016-07-26$38.96$38.96265,400——
2016-07-25$39.27$39.27519,900——
2016-07-22$37.18$37.18148,200——
2016-07-21$37.31$37.31155,800——
2016-07-20$37.27$37.27154,200——
2016-07-19$37.86$37.86112,400——
2016-07-18$38.31$38.31161,900——
2016-07-15$36.42$36.42105,100——
2016-07-14$35.60$35.60191,900——
2016-07-13$37.03$37.03132,400——
2016-07-12$37.37$37.37188,000——
2016-07-11$36.84$36.84136,500——
2016-07-08$36.74$36.74153,600——
2016-07-07$34.78$34.78274,700——
2016-07-06$35.46$35.46514,800——
2016-07-05$35.95$35.95196,000——
2016-07-01$35.17$35.17200,100——
2016-06-30$33.99$33.99205,400——
2016-06-29$33.98$33.98231,600——
2016-06-28$34.79$34.79214,100——
2016-06-27$32.99$32.99333,200——
2016-06-24$33.66$33.661,620,300——
2016-06-23$33.72$33.72497,800——
2016-06-22$31.58$31.58797,900——
2016-06-21$30.84$30.84560,300——
2016-06-20$29.29$29.29315,000——
2016-06-17$27.29$27.29428,400——
2016-06-16$28.20$28.20138,300——
2016-06-15$28.36$28.36180,900——
2016-06-14$27.94$27.94160,100——
2016-06-13$28.26$28.26247,200——
2016-06-10$28.15$28.15151,900——
2016-06-09$28.35$28.35196,300——
2016-06-08$28.43$28.43111,800——
2016-06-07$28.46$28.46131,500——
2016-06-06$28.33$28.33267,900——
2016-06-03$28.11$28.11181,500——
2016-06-02$28.00$28.00211,200——
2016-06-01$28.00$28.0066,200——
2016-05-31$28.13$28.13125,200——
2016-05-27$27.92$27.92101,600——
2016-05-26$27.73$27.73233,500——
2016-05-25$28.36$28.36107,600——
2016-05-24$28.94$28.94177,000——
2016-05-23$29.15$29.15291,500——
2016-05-20$29.00$29.00115,000——
2016-05-19$28.52$28.52135,000——
2016-05-18$29.28$29.28232,500——
2016-05-17$27.96$27.96157,100——
2016-05-16$28.70$28.70313,600——
2016-05-13$28.20$28.20884,100——
2016-05-12$26.67$26.676,437,000——