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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$158.63$158.63208,100——
2020-12-30$158.13$158.13159,500——
2020-12-29$157.07$157.07151,200——
2020-12-28$156.63$156.63213,900——
2020-12-24$159.11$159.1184,000——
2020-12-23$157.22$157.22191,600——
2020-12-22$157.50$157.50182,800——
2020-12-21$155.93$155.93223,200——
2020-12-18$153.96$153.96487,400——
2020-12-17$150.85$150.85242,400——
2020-12-16$149.26$149.26288,300——
2020-12-15$148.44$148.44212,000——
2020-12-14$143.49$143.49375,600——
2020-12-11$142.00$142.00249,300——
2020-12-10$141.47$141.47241,500——
2020-12-09$145.25$145.25294,900——
2020-12-08$144.61$144.61288,800——
2020-12-07$139.66$139.66210,400——
2020-12-04$134.35$134.35220,300——
2020-12-03$132.25$132.25313,400——
2020-12-02$132.10$132.10293,100——
2020-12-01$137.54$137.54222,900——
2020-11-30$138.10$138.10315,600——
2020-11-27$137.86$137.86179,100——
2020-11-25$133.96$133.96212,200——
2020-11-24$135.48$135.48316,400——
2020-11-23$138.75$138.75220,300——
2020-11-20$137.54$137.54252,900——
2020-11-19$140.06$140.06167,200——
2020-11-18$135.49$135.49354,800——
2020-11-17$137.02$137.02276,200——
2020-11-16$135.28$135.28276,600——
2020-11-13$132.62$132.62150,500——
2020-11-12$130.74$130.74192,700——
2020-11-11$131.40$131.40261,200——
2020-11-10$127.88$127.88513,900——
2020-11-09$123.73$123.73400,500——
2020-11-06$140.69$140.69357,700——
2020-11-05$135.93$135.93215,700——
2020-11-04$135.22$135.22205,100——
2020-11-03$131.10$131.10224,600——
2020-11-02$126.18$126.18260,100——
2020-10-30$119.49$119.49213,300——
2020-10-29$124.47$124.47369,200——
2020-10-28$126.58$126.58438,800——
2020-10-27$123.49$123.49233,300——
2020-10-26$124.00$124.00226,300——
2020-10-23$125.47$125.47213,300——
2020-10-22$124.64$124.64227,000——
2020-10-21$128.41$128.41180,400——
2020-10-20$135.13$135.13158,800——
2020-10-19$133.46$133.46125,300——
2020-10-16$135.74$135.74145,800——
2020-10-15$134.96$134.96184,700——
2020-10-14$133.26$133.26178,700——
2020-10-13$136.04$136.04155,300——
2020-10-12$135.98$135.98185,500——
2020-10-09$130.83$130.83201,500——
2020-10-08$129.72$129.72235,300——
2020-10-07$127.83$127.83311,800——
2020-10-06$126.81$126.81285,700——
2020-10-05$129.08$129.08270,200——
2020-10-02$126.32$126.32192,300——
2020-10-01$124.75$124.75210,100——
2020-09-30$121.95$121.95234,800——
2020-09-29$121.43$121.43123,200——
2020-09-28$120.46$120.46187,900——
2020-09-25$118.31$118.31167,600——
2020-09-24$116.51$116.51189,500——
2020-09-23$114.27$114.27185,100——
2020-09-22$119.15$119.15302,600——
2020-09-21$112.32$112.32275,000——
2020-09-18$114.35$114.35554,400——
2020-09-17$115.24$115.24211,100——
2020-09-16$117.78$117.78345,800——
2020-09-15$118.73$118.73336,500——
2020-09-14$113.97$113.97278,300——
2020-09-11$112.38$112.38248,600——
2020-09-10$113.85$113.85315,500——
2020-09-09$118.18$118.18268,300——
2020-09-08$115.05$115.05281,900——
2020-09-04$118.80$118.80213,500——
2020-09-03$122.09$122.09261,900——
2020-09-02$129.05$129.05283,100——
2020-09-01$130.13$130.13228,900——
2020-08-31$125.05$125.05245,400——
2020-08-28$126.34$126.34241,600——
2020-08-27$125.17$125.17162,100——
2020-08-26$124.35$124.35171,100——
2020-08-25$122.58$122.58230,400——
2020-08-24$123.42$123.42337,600——
2020-08-21$123.77$123.77265,400——
2020-08-20$122.33$122.33272,400——
2020-08-19$124.89$124.89378,700——
2020-08-18$128.13$128.13235,800——
2020-08-17$128.05$128.05267,700——
2020-08-14$126.24$126.24150,000——
2020-08-13$126.29$126.29232,200——
2020-08-12$126.36$126.36243,600——
2020-08-11$122.93$122.93420,400——
2020-08-10$122.45$122.45311,800——
2020-08-07$122.83$122.83582,100——
2020-08-06$122.99$122.99679,500——
2020-08-05$121.77$121.77732,600——
2020-08-04$119.42$119.421,612,900——
2020-08-03$131.94$131.94302,700——
2020-07-31$128.03$128.03340,800——
2020-07-30$122.93$122.93398,900——
2020-07-29$126.78$126.78804,400——
2020-07-28$120.35$120.35466,900——
2020-07-27$125.25$125.25259,000——
2020-07-24$121.52$121.52234,400——
2020-07-23$120.33$120.33247,000——
2020-07-22$119.50$119.50160,800——
2020-07-21$118.79$118.79269,300——
2020-07-20$121.09$121.09251,200——
2020-07-17$118.30$118.30218,100——
2020-07-16$116.62$116.62226,000——
2020-07-15$116.19$116.19275,800——
2020-07-14$112.34$112.34229,600——
2020-07-13$108.22$108.22223,000——
2020-07-10$108.11$108.11252,900——
2020-07-09$106.60$106.60251,200——
2020-07-08$107.73$107.73482,100——
2020-07-07$110.58$110.58213,800——
2020-07-06$112.68$112.68191,000——
2020-07-02$110.15$110.15343,100——
2020-07-01$111.13$111.13271,300——
2020-06-30$113.97$113.97263,400——
2020-06-29$109.41$109.41366,200——
2020-06-26$104.18$104.18556,900——
2020-06-25$108.00$108.00305,000——
2020-06-24$108.26$108.26313,000——
2020-06-23$112.93$112.93170,600——
2020-06-22$112.54$112.54225,300——
2020-06-19$109.71$109.71400,900——
2020-06-18$109.98$109.98341,200——
2020-06-17$111.71$111.71166,700——
2020-06-16$112.50$112.50235,000——
2020-06-15$109.62$109.62244,200——
2020-06-12$105.17$105.17303,000——
2020-06-11$104.68$104.68369,800——
2020-06-10$113.80$113.80277,900——
2020-06-09$112.34$112.34488,100——
2020-06-08$114.06$114.06318,200——
2020-06-05$110.00$110.00389,600——
2020-06-04$109.78$109.78271,900——
2020-06-03$111.13$111.13399,600——
2020-06-02$109.41$109.41374,300——
2020-06-01$106.03$106.03599,100——
2020-05-29$106.31$106.31538,500——
2020-05-28$105.89$105.89506,700——
2020-05-27$105.37$105.37368,800——
2020-05-26$99.14$99.14341,200——
2020-05-22$97.00$97.00284,300——
2020-05-21$94.99$94.99436,000——
2020-05-20$92.55$92.55376,400——
2020-05-19$93.36$93.36340,100——
2020-05-18$96.15$96.15429,300——
2020-05-15$88.75$88.75208,300——
2020-05-14$86.16$86.16294,000——
2020-05-13$85.50$85.50398,300——
2020-05-12$88.27$88.27233,100——
2020-05-11$91.01$91.01332,400——
2020-05-08$90.00$90.00347,200——
2020-05-07$89.31$89.31231,700——
2020-05-06$90.61$90.61278,400——
2020-05-05$92.06$92.06475,400——
2020-05-04$84.56$84.56386,500——
2020-05-01$86.15$86.15437,500——
2020-04-30$88.63$88.63565,900——
2020-04-29$96.74$96.741,039,800——
2020-04-28$86.44$86.44483,500——
2020-04-27$83.08$83.08510,300——
2020-04-24$77.46$77.46359,100——
2020-04-23$73.61$73.61457,900——
2020-04-22$72.87$72.87476,700——
2020-04-21$68.35$68.35340,300——
2020-04-20$71.71$71.71279,100——
2020-04-17$76.41$76.41405,900——
2020-04-16$71.27$71.27366,100——
2020-04-15$73.83$73.83294,600——
2020-04-14$77.32$77.32425,300——
2020-04-13$74.24$74.24272,100——
2020-04-09$76.92$76.92469,400——
2020-04-08$73.01$73.01502,400——
2020-04-07$65.85$65.85742,100——
2020-04-06$65.66$65.66457,000——
2020-04-03$61.46$61.46403,400——
2020-04-02$69.83$69.83534,600——
2020-04-01$68.34$68.34430,000——
2020-03-31$73.62$73.62480,000——
2020-03-30$73.80$73.80388,400——
2020-03-27$70.12$70.12542,200——
2020-03-26$74.09$74.09758,600——
2020-03-25$69.12$69.121,082,200——
2020-03-24$65.97$65.97592,600——
2020-03-23$57.19$57.19480,500——
2020-03-20$58.16$58.16725,300——
2020-03-19$65.98$65.98695,200——
2020-03-18$61.10$61.10864,300——
2020-03-17$62.48$62.481,099,400——
2020-03-16$57.36$57.36980,200——
2020-03-13$75.00$75.00714,400——
2020-03-12$77.25$77.25613,200——
2020-03-11$86.88$86.88652,500——
2020-03-10$90.80$90.80818,400——
2020-03-09$86.26$86.26640,500——
2020-03-06$99.48$99.48454,200——
2020-03-05$105.26$105.26452,800——
2020-03-04$108.24$108.24362,000——
2020-03-03$103.18$103.18402,000——
2020-03-02$99.49$99.49374,000——
2020-02-28$99.25$99.25508,900——
2020-02-27$99.91$99.91508,100——
2020-02-26$99.83$99.83513,400——
2020-02-25$104.03$104.03361,000——
2020-02-24$110.55$110.55263,400——
2020-02-21$112.27$112.27694,800——
2020-02-20$117.19$117.19537,200——
2020-02-19$114.17$114.17550,400——
2020-02-18$115.29$115.291,060,000——
2020-02-14$105.71$105.71474,900——
2020-02-13$104.15$104.15290,300——
2020-02-12$103.74$103.74196,800——
2020-02-11$101.98$101.98232,000——
2020-02-10$99.32$99.32325,500——
2020-02-07$98.93$98.93173,200——
2020-02-06$101.32$101.32290,800——
2020-02-05$101.63$101.63303,000——
2020-02-04$100.46$100.46389,300——
2020-02-03$98.64$98.64289,300——
2020-01-31$96.55$96.55268,100——
2020-01-30$99.44$99.44437,600——
2020-01-29$100.74$100.74513,200——
2020-01-28$96.33$96.33392,000——
2020-01-27$96.64$96.64462,100——
2020-01-24$94.01$94.01138,800——
2020-01-23$93.85$93.85300,600——
2020-01-22$94.09$94.09211,800——
2020-01-21$95.63$95.63313,300——
2020-01-17$94.67$94.67207,600——
2020-01-16$95.85$95.85186,100——
2020-01-15$94.82$94.82297,900——
2020-01-14$92.59$92.59226,400——
2020-01-13$92.06$92.06209,000——
2020-01-10$90.98$90.98229,900——
2020-01-09$90.60$90.60416,600——
2020-01-08$88.75$88.75244,400——
2020-01-07$88.89$88.89350,400——
2020-01-06$87.34$87.34301,000——
2020-01-03$87.85$87.85339,100——
2020-01-02$90.63$90.63366,700——