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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$90.65$90.65192,700——
2019-12-30$90.26$90.26136,700——
2019-12-27$90.46$90.46126,500——
2019-12-26$90.59$90.59111,700——
2019-12-24$90.77$90.77138,900——
2019-12-23$90.07$90.07291,500——
2019-12-20$90.65$90.65480,600——
2019-12-19$86.76$86.76338,300——
2019-12-18$88.28$88.28405,900——
2019-12-17$89.52$89.52287,400——
2019-12-16$88.19$88.19302,300——
2019-12-13$88.98$88.98282,400——
2019-12-12$87.47$87.47229,500——
2019-12-11$87.49$87.49212,200——
2019-12-10$86.35$86.35277,700——
2019-12-09$87.06$87.06225,200——
2019-12-06$89.29$89.29150,300——
2019-12-05$88.19$88.19174,400——
2019-12-04$87.60$87.60111,900——
2019-12-03$88.10$88.10158,200——
2019-12-02$87.74$87.74202,700——
2019-11-29$88.76$88.76137,900——
2019-11-27$90.21$90.21175,700——
2019-11-26$90.23$90.23153,300——
2019-11-25$89.84$89.84439,700——
2019-11-22$87.05$87.05486,900——
2019-11-21$86.70$86.70621,800——
2019-11-20$88.70$88.70420,700——
2019-11-19$90.11$90.11204,500——
2019-11-18$91.18$91.18372,400——
2019-11-15$90.18$90.18272,900——
2019-11-14$90.70$90.70253,000——
2019-11-13$91.45$91.45211,000——
2019-11-12$91.48$91.48212,800——
2019-11-11$92.18$92.18217,200——
2019-11-08$91.06$91.06403,900——
2019-11-07$90.88$90.88290,100——
2019-11-06$90.94$90.94264,100——
2019-11-05$89.88$89.88413,900——
2019-11-04$89.25$89.25286,600——
2019-11-01$89.55$89.55410,600——
2019-10-31$88.06$88.06557,600——
2019-10-30$87.59$87.591,364,000——
2019-10-29$80.19$80.19625,100——
2019-10-28$80.81$80.81275,200——
2019-10-25$79.92$79.92230,000——
2019-10-24$79.33$79.33232,200——
2019-10-23$79.84$79.84247,300——
2019-10-22$79.97$79.97201,100——
2019-10-21$78.46$78.46191,700——
2019-10-18$78.64$78.64269,500——
2019-10-17$78.51$78.51344,000——
2019-10-16$75.72$75.72174,300——
2019-10-15$75.50$75.50182,800——
2019-10-14$74.18$74.18178,700——
2019-10-11$74.36$74.36249,600——
2019-10-10$71.73$71.73199,200——
2019-10-09$71.31$71.31308,200——
2019-10-08$70.66$70.66266,300——
2019-10-07$72.08$72.08254,300——
2019-10-04$71.38$71.38265,500——
2019-10-03$70.96$70.96342,500——
2019-10-02$71.56$71.56394,300——
2019-10-01$72.25$72.25258,600——
2019-09-30$74.02$74.02449,300——
2019-09-27$72.89$72.89309,900——
2019-09-26$74.49$74.49234,200——
2019-09-25$75.21$75.21247,900——
2019-09-24$73.18$73.18397,400——
2019-09-23$73.59$73.59224,500——
2019-09-20$74.48$74.48532,300——
2019-09-19$77.81$77.81419,000——
2019-09-18$79.88$79.88229,900——
2019-09-17$79.32$79.32146,100——
2019-09-16$78.32$78.32245,900——
2019-09-13$79.06$79.06279,800——
2019-09-12$78.38$78.38329,100——
2019-09-11$79.30$79.30290,900——
2019-09-10$76.62$76.62276,100——
2019-09-09$78.32$78.32196,100——
2019-09-06$77.03$77.03150,600——
2019-09-05$76.56$76.56178,100——
2019-09-04$74.64$74.64238,000——
2019-09-03$74.84$74.84266,500——
2019-08-30$78.20$78.20161,600——
2019-08-29$78.17$78.17194,900——
2019-08-28$76.30$76.30174,900——
2019-08-27$75.56$75.56391,600——
2019-08-26$76.18$76.18161,400——
2019-08-23$75.07$75.07229,600——
2019-08-22$77.06$77.06216,700——
2019-08-21$75.87$75.87260,400——
2019-08-20$74.88$74.88194,500——
2019-08-19$75.22$75.22247,400——
2019-08-16$74.29$74.29178,100——
2019-08-15$73.49$73.49314,400——
2019-08-14$72.71$72.71356,000——
2019-08-13$76.48$76.48296,700——
2019-08-12$76.29$76.29331,500——
2019-08-09$76.19$76.19297,500——
2019-08-08$77.01$77.01304,300——
2019-08-07$74.74$74.74553,500——
2019-08-06$74.24$74.24515,300——
2019-08-05$71.19$71.19369,900——
2019-08-02$73.39$73.39299,100——
2019-08-01$72.11$72.11494,700——
2019-07-31$73.87$73.871,395,400——
2019-07-30$68.75$68.75474,400——
2019-07-29$68.58$68.58374,900——
2019-07-26$73.11$73.11332,900——
2019-07-25$72.38$72.38310,600——
2019-07-24$70.76$70.76349,500——
2019-07-23$66.80$66.80292,000——
2019-07-22$65.80$65.80279,900——
2019-07-19$67.76$67.76248,900——
2019-07-18$68.76$68.76295,100——
2019-07-17$69.03$69.03359,500——
2019-07-16$69.35$69.35294,100——
2019-07-15$68.71$68.71287,500——
2019-07-12$68.46$68.46245,200——
2019-07-11$66.61$66.61214,900——
2019-07-10$66.38$66.38281,300——
2019-07-09$67.09$67.09308,800——
2019-07-08$68.00$68.00254,200——
2019-07-05$69.50$69.50214,600——
2019-07-03$69.50$69.50167,100——
2019-07-02$68.78$68.78253,300——
2019-07-01$69.88$69.88239,900——
2019-06-28$69.30$69.30540,800——
2019-06-27$68.92$68.92368,700——
2019-06-26$67.80$67.80447,100——
2019-06-25$68.71$68.71656,400——
2019-06-24$66.90$66.90225,100——
2019-06-21$67.25$67.25301,800——
2019-06-20$68.06$68.06304,400——
2019-06-19$68.60$68.60387,500——
2019-06-18$66.96$66.96262,700——
2019-06-17$65.24$65.24252,200——
2019-06-14$65.14$65.14256,300——
2019-06-13$67.02$67.02328,600——
2019-06-12$65.47$65.47272,400——
2019-06-11$66.10$66.10673,400——
2019-06-10$69.63$69.63320,900——
2019-06-07$68.72$68.72316,100——
2019-06-06$68.37$68.37549,000——
2019-06-05$67.47$67.47324,200——
2019-06-04$67.00$67.00212,000——
2019-06-03$65.18$65.18382,400——
2019-05-31$64.87$64.87312,400——
2019-05-30$65.15$65.15426,200——
2019-05-29$66.03$66.03590,500——
2019-05-28$66.66$66.66358,000——
2019-05-24$65.00$65.00314,200——
2019-05-23$64.53$64.53266,000——
2019-05-22$64.39$64.39281,200——
2019-05-21$66.49$66.49288,600——
2019-05-20$65.41$65.41197,200——
2019-05-17$65.38$65.38251,400——
2019-05-16$66.76$66.76248,300——
2019-05-15$66.10$66.10477,500——
2019-05-14$64.49$64.49400,200——
2019-05-13$62.27$62.27261,400——
2019-05-10$64.70$64.70206,600——
2019-05-09$64.17$64.17201,400——
2019-05-08$62.71$62.71365,200——
2019-05-07$64.40$64.40445,500——
2019-05-06$64.42$64.42742,900——
2019-05-03$63.48$63.48566,500——
2019-05-02$59.66$59.66584,700——
2019-05-01$61.01$61.011,183,800——
2019-04-30$67.30$67.30893,800——
2019-04-29$67.90$67.90384,600——
2019-04-26$67.91$67.91239,400——
2019-04-25$65.78$65.78378,500——
2019-04-24$66.06$66.06265,800——
2019-04-23$66.30$66.30403,600——
2019-04-22$63.89$63.89228,800——
2019-04-18$65.12$65.12290,600——
2019-04-17$64.61$64.61526,600——
2019-04-16$62.42$62.42248,400——
2019-04-15$62.93$62.93286,400——
2019-04-12$61.77$61.77532,900——
2019-04-11$61.10$61.10325,300——
2019-04-10$59.40$59.40357,600——
2019-04-09$57.79$57.79293,500——
2019-04-08$60.15$60.15227,300——
2019-04-05$60.77$60.77229,000——
2019-04-04$59.31$59.31261,000——
2019-04-03$57.65$57.65152,100——
2019-04-02$57.15$57.15328,800——
2019-04-01$58.64$58.64361,900——
2019-03-29$57.15$57.15365,100——
2019-03-28$56.17$56.17292,500——
2019-03-27$56.57$56.57486,800——
2019-03-26$56.86$56.86375,000——
2019-03-25$56.05$56.05371,500——
2019-03-22$55.30$55.30454,700——
2019-03-21$57.05$57.05452,500——
2019-03-20$55.45$55.45725,500——
2019-03-19$56.18$56.18833,200——
2019-03-18$55.30$55.30434,800——
2019-03-15$54.67$54.67996,600——
2019-03-14$54.15$54.15479,500——
2019-03-13$53.06$53.06339,300——
2019-03-12$53.76$53.76329,200——
2019-03-11$52.26$52.26558,900——
2019-03-08$50.94$50.94265,100——
2019-03-07$51.77$51.77288,300——
2019-03-06$51.75$51.75280,200——
2019-03-05$52.62$52.62271,600——
2019-03-04$53.65$53.65345,700——
2019-03-01$54.62$54.62410,200——
2019-02-28$53.71$53.71339,600——
2019-02-27$54.82$54.82334,600——
2019-02-26$55.45$55.45374,500——
2019-02-25$55.71$55.71446,400——
2019-02-22$55.26$55.26448,300——
2019-02-21$55.97$55.97571,700——
2019-02-20$54.25$54.25693,200——
2019-02-19$55.06$55.061,036,400——
2019-02-15$55.07$55.07923,900——
2019-02-14$53.93$53.93394,900——
2019-02-13$54.84$54.84434,400——
2019-02-12$54.41$54.41365,200——
2019-02-11$52.51$52.51216,300——
2019-02-08$51.00$51.00313,700——
2019-02-07$51.85$51.85338,200——
2019-02-06$51.59$51.59344,000——
2019-02-05$52.42$52.42590,300——
2019-02-04$51.49$51.491,049,200——
2019-02-01$47.53$47.532,332,600——
2019-01-31$53.30$53.301,237,900——
2019-01-30$53.96$53.96917,200——
2019-01-29$58.03$58.03257,300——
2019-01-28$56.79$56.79349,800——
2019-01-25$55.96$55.96400,600——
2019-01-24$55.28$55.28325,300——
2019-01-23$55.34$55.34272,700——
2019-01-22$55.16$55.16356,800——
2019-01-18$57.01$57.01451,500——
2019-01-17$54.77$54.77358,300——
2019-01-16$53.31$53.31618,400——
2019-01-15$53.05$53.05790,600——
2019-01-14$57.21$57.21372,000——
2019-01-11$58.47$58.47252,700——
2019-01-10$59.11$59.11350,600——
2019-01-09$58.92$58.92409,700——
2019-01-08$55.78$55.78306,400——
2019-01-07$55.92$55.92339,300——
2019-01-04$54.47$54.47379,200——
2019-01-03$52.35$52.35294,100——
2019-01-02$55.42$55.42341,300——