COPT Defense Properties (CDP) stock
CDPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 6/304% below fair value
$33.13+0.43 (+1.31%)
Close on Nov 13, 2026Market cap $3.76BP/E 22.4Yield 3.68%
Price history
COPT Defense Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$33.13
+1.31% on the day
52-week range
$27.06 – $38.90
-14.8% from the high
Change over 52 weeks
+14.9%
From $28.83 on Nov 13, 2025
Average volume
878,550
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $32.83 | $33.13 | $32.57 | $33.13 | +1.31% | 545,506 |
| Nov 12, 2026 | $33.16 | $33.16 | $32.62 | $32.70 | -0.76% | 555,873 |
| Nov 11, 2026 | $33.00 | $33.00 | $32.54 | $32.95 | +0.43% | 643,776 |
| Nov 10, 2026 | $33.20 | $33.32 | $32.79 | $32.81 | -1.94% | 817,300 |
| Nov 9, 2026 | $33.16 | $33.56 | $33.01 | $33.46 | +1.79% | 1,620,277 |
| Nov 6, 2026 | $32.16 | $32.96 | $31.42 | $32.87 | +1.61% | 1,511,378 |
| Nov 5, 2026 | $33.32 | $33.57 | $32.32 | $32.35 | -2.30% | 1,048,317 |
| Nov 4, 2026 | $33.40 | $33.49 | $32.97 | $33.11 | +0.24% | 1,567,986 |
| Nov 3, 2026 | $32.95 | $33.16 | $32.64 | $33.03 | -0.51% | 1,493,120 |
| Nov 2, 2026 | $33.67 | $33.74 | $33.15 | $33.20 | -0.45% | 1,291,011 |
| Oct 30, 2026 | $35.17 | $36.21 | $33.25 | $33.35 | -2.63% | 1,192,374 |
| Oct 29, 2026 | $33.81 | $34.25 | $33.59 | $34.25 | +2.33% | 742,745 |
| Oct 28, 2026 | $33.73 | $33.74 | $33.35 | $33.47 | -1.36% | 667,595 |
| Oct 27, 2026 | $34.02 | $34.36 | $33.83 | $33.93 | -0.50% | 549,570 |
| Oct 26, 2026 | $34.05 | $34.37 | $34.05 | $34.10 | +0.50% | 697,867 |
| Oct 23, 2026 | $33.95 | $34.04 | $33.63 | $33.93 | +0.30% | 645,219 |
| Oct 22, 2026 | $33.33 | $33.98 | $32.99 | $33.83 | +2.24% | 641,497 |
| Oct 21, 2026 | $33.50 | $33.60 | $33.04 | $33.09 | -0.66% | 681,200 |
| Oct 20, 2026 | $32.90 | $33.35 | $32.90 | $33.31 | +1.74% | 830,728 |
| Oct 19, 2026 | $33.25 | $33.25 | $32.70 | $32.74 | -1.65% | 506,098 |
| Oct 16, 2026 | $33.72 | $33.76 | $33.16 | $33.29 | +0.24% | 804,591 |
| Oct 15, 2026 | $33.27 | $33.73 | $33.03 | $33.21 | -0.03% | 657,812 |
| Oct 14, 2026 | $33.28 | $33.63 | $33.13 | $33.22 | -0.98% | 911,927 |
| Oct 13, 2026 | $33.87 | $33.94 | $33.30 | $33.55 | -0.15% | 708,233 |
| Oct 12, 2026 | $33.27 | $33.79 | $33.27 | $33.60 | +0.36% | 585,551 |
| Oct 9, 2026 | $33.10 | $33.74 | $33.10 | $33.48 | +0.03% | 798,249 |
| Oct 8, 2026 | $33.36 | $33.57 | $33.02 | $33.47 | +0.24% | 908,012 |
| Oct 7, 2026 | $33.55 | $33.73 | $33.17 | $33.39 | -0.86% | 1,829,413 |
| Oct 6, 2026 | $33.48 | $33.84 | $33.42 | $33.68 | +0.96% | 909,303 |
| Oct 5, 2026 | $33.61 | $33.61 | $33.20 | $33.36 | -0.63% | 902,583 |
| Oct 2, 2026 | $33.58 | $33.83 | $33.44 | $33.57 | +0.90% | 824,301 |
| Oct 1, 2026 | $33.26 | $33.78 | $32.84 | $33.27 | -0.39% | 1,310,887 |
| Sep 30, 2026 | $34.03 | $34.08 | $33.30 | $33.40 | -2.57% | 1,120,394 |
| Sep 29, 2026 | $33.64 | $34.40 | $33.57 | $34.28 | +1.54% | 1,638,333 |
| Sep 28, 2026 | $34.16 | $34.20 | $33.51 | $33.76 | -0.35% | 964,423 |
| Sep 25, 2026 | $33.89 | $34.12 | $33.54 | $33.88 | +0.21% | 759,992 |
| Sep 24, 2026 | $33.80 | $34.04 | $33.65 | $33.81 | +0.12% | 716,578 |
| Sep 23, 2026 | $34.17 | $34.21 | $33.64 | $33.77 | -1.66% | 811,422 |
| Sep 22, 2026 | $34.81 | $34.81 | $34.22 | $34.34 | -0.69% | 867,909 |
| Sep 21, 2026 | $34.55 | $35.00 | $34.31 | $34.58 | +0.58% | 1,001,335 |
| Sep 18, 2026 | $34.44 | $34.51 | $34.17 | $34.38 | -0.46% | 2,333,748 |
| Sep 17, 2026 | $34.57 | $34.78 | $34.39 | $34.54 | +0.64% | 582,284 |
| Sep 16, 2026 | $34.20 | $34.91 | $34.05 | $34.32 | -0.81% | 642,065 |
| Sep 15, 2026 | $34.86 | $34.96 | $34.51 | $34.60 | -0.92% | 723,631 |
| Sep 14, 2026 | $35.54 | $36.01 | $34.80 | $34.92 | -1.44% | 1,017,746 |
| Sep 11, 2026 | $35.71 | $35.97 | $35.24 | $35.43 | -0.08% | 795,169 |
| Sep 10, 2026 | $35.36 | $35.66 | $35.09 | $35.46 | +0.94% | 846,707 |
| Sep 9, 2026 | $35.46 | $35.73 | $34.76 | $35.13 | -0.90% | 1,061,893 |
| Sep 8, 2026 | $34.84 | $35.47 | $34.84 | $35.45 | +0.82% | 895,777 |
| Sep 4, 2026 | $34.97 | $35.67 | $34.79 | $35.16 | -0.40% | 537,210 |
| Sep 3, 2026 | $35.39 | $35.76 | $35.23 | $35.30 | -0.45% | 822,207 |
| Sep 2, 2026 | $35.82 | $35.82 | $35.18 | $35.46 | -0.17% | 1,528,319 |
| Sep 1, 2026 | $36.14 | $36.43 | $35.45 | $35.52 | -1.33% | 1,013,198 |
| Aug 31, 2026 | $36.34 | $36.49 | $33.27 | $36.00 | -1.61% | 907,253 |
| Aug 28, 2026 | $37.43 | $37.43 | $36.58 | $36.59 | -1.85% | 565,627 |
| Aug 27, 2026 | $37.05 | $37.44 | $37.05 | $37.28 | -0.11% | 466,590 |
| Aug 26, 2026 | $37.60 | $37.87 | $37.30 | $37.32 | -0.61% | 605,690 |
| Aug 25, 2026 | $37.51 | $37.82 | $37.22 | $37.55 | +0.24% | 586,093 |
| Aug 24, 2026 | $37.46 | $37.83 | $37.29 | $37.46 | +0.51% | 588,176 |
| Aug 21, 2026 | $37.32 | $37.52 | $37.09 | $37.27 | +0.40% | 526,706 |
| Aug 20, 2026 | $36.62 | $37.17 | $36.49 | $37.12 | +0.81% | 670,785 |
| Aug 19, 2026 | $37.16 | $37.18 | $36.76 | $36.82 | -0.11% | 972,645 |
| Aug 18, 2026 | $37.10 | $37.11 | $36.79 | $36.86 | +0.14% | 518,083 |
| Aug 17, 2026 | $36.79 | $36.93 | $36.65 | $36.81 | -0.38% | 988,040 |
| Aug 14, 2026 | $37.21 | $37.42 | $36.90 | $36.95 | -0.89% | 478,190 |
| Aug 13, 2026 | $37.18 | $37.55 | $36.96 | $37.28 | +0.81% | 494,369 |
| Aug 12, 2026 | $36.40 | $37.08 | $36.35 | $36.98 | +1.62% | 674,886 |
| Aug 11, 2026 | $36.36 | $36.61 | $36.23 | $36.39 | -0.22% | 612,887 |
| Aug 10, 2026 | $36.84 | $36.87 | $36.36 | $36.47 | -1.80% | 607,155 |
| Aug 7, 2026 | $37.06 | $37.51 | $37.06 | $37.14 | -0.19% | 653,884 |
| Aug 6, 2026 | $37.76 | $37.76 | $37.14 | $37.21 | -0.45% | 743,744 |
| Aug 5, 2026 | $38.02 | $38.02 | $37.19 | $37.38 | -1.14% | 872,641 |
| Aug 4, 2026 | $37.17 | $37.87 | $36.72 | $37.81 | +0.72% | 995,777 |
| Aug 3, 2026 | $38.01 | $38.38 | $37.53 | $37.54 | -1.11% | 949,565 |
| Jul 31, 2026 | $38.18 | $38.52 | $37.93 | $37.96 | -1.02% | 862,991 |
| Jul 30, 2026 | $38.19 | $38.37 | $37.34 | $38.35 | +0.71% | 964,439 |
| Jul 29, 2026 | $38.33 | $38.90 | $37.93 | $38.08 | -0.42% | 1,356,089 |
| Jul 28, 2026 | $38.86 | $38.86 | $37.81 | $38.24 | -0.08% | 1,117,128 |
| Jul 27, 2026 | $38.40 | $38.54 | $37.92 | $38.27 | +0.63% | 869,362 |
| Jul 24, 2026 | $37.74 | $38.16 | $37.27 | $38.03 | +1.47% | 771,211 |
| Jul 23, 2026 | $37.04 | $37.78 | $37.04 | $37.48 | +0.37% | 618,453 |
| Jul 22, 2026 | $37.64 | $37.67 | $36.93 | $37.34 | -0.67% | 1,667,930 |
| Jul 21, 2026 | $37.28 | $37.63 | $37.26 | $37.59 | +0.62% | 621,517 |
| Jul 20, 2026 | $37.63 | $37.96 | $37.20 | $37.36 | -0.61% | 671,516 |
| Jul 17, 2026 | $37.63 | $38.02 | $37.42 | $37.59 | -0.24% | 685,695 |
| Jul 16, 2026 | $36.92 | $37.70 | $36.84 | $37.68 | +2.56% | 962,292 |
| Jul 15, 2026 | $36.67 | $37.18 | $36.63 | $36.74 | +0.52% | 938,527 |
| Jul 14, 2026 | $36.64 | $36.82 | $36.35 | $36.55 | +0.22% | 1,217,373 |
| Jul 13, 2026 | $36.62 | $36.89 | $36.35 | $36.47 | -0.14% | 647,358 |
| Jul 10, 2026 | $36.60 | $36.70 | $36.25 | $36.52 | +0.27% | 538,225 |
| Jul 9, 2026 | $36.52 | $36.84 | $36.35 | $36.42 | +0.03% | 664,017 |
| Jul 8, 2026 | $36.54 | $36.80 | $36.19 | $36.41 | -1.11% | 1,219,049 |
| Jul 7, 2026 | $37.68 | $38.06 | $36.75 | $36.82 | -1.66% | 1,187,452 |
| Jul 6, 2026 | $37.88 | $37.90 | $37.44 | $37.44 | -0.61% | 992,119 |
| Jul 2, 2026 | $37.12 | $37.68 | $37.11 | $37.67 | +2.62% | 764,717 |
| Jul 1, 2026 | $36.38 | $36.99 | $36.31 | $36.71 | +0.88% | 931,184 |
| Jun 30, 2026 | $36.46 | $36.82 | $36.22 | $36.39 | -0.68% | 1,524,407 |
| Jun 29, 2026 | $35.95 | $36.67 | $35.70 | $36.64 | +0.88% | 1,336,816 |
| Jun 26, 2026 | $35.46 | $36.39 | $35.38 | $36.32 | +3.24% | 4,139,816 |
| Jun 25, 2026 | $35.00 | $35.23 | $34.49 | $35.18 | +0.60% | 984,405 |
| Jun 24, 2026 | $34.73 | $35.07 | $34.54 | $34.97 | +1.36% | 1,631,456 |
| Jun 23, 2026 | $33.98 | $34.69 | $33.73 | $34.50 | +2.40% | 1,944,535 |
| Jun 22, 2026 | $33.39 | $33.94 | $33.21 | $33.69 | +0.51% | 905,404 |
| Jun 18, 2026 | $33.47 | $33.80 | $33.32 | $33.52 | +0.81% | 1,290,677 |
| Jun 17, 2026 | $33.92 | $34.07 | $33.14 | $33.25 | -2.09% | 810,965 |
| Jun 16, 2026 | $34.09 | $34.47 | $33.70 | $33.96 | +0.44% | 824,022 |
| Jun 15, 2026 | $34.46 | $34.51 | $33.76 | $33.81 | -2.11% | 853,221 |
| Jun 12, 2026 | $34.34 | $34.76 | $34.34 | $34.54 | +0.70% | 720,931 |
| Jun 11, 2026 | $34.49 | $34.78 | $33.94 | $34.30 | +0.32% | 1,091,602 |
| Jun 10, 2026 | $34.41 | $34.64 | $34.14 | $34.19 | +0.21% | 932,736 |
| Jun 9, 2026 | $33.19 | $34.28 | $33.12 | $34.12 | +3.77% | 1,315,978 |
| Jun 8, 2026 | $32.84 | $33.19 | $32.77 | $32.88 | +0.70% | 751,727 |
| Jun 5, 2026 | $32.06 | $32.76 | $31.50 | $32.65 | +1.75% | 1,108,500 |
| Jun 4, 2026 | $30.93 | $32.13 | $30.93 | $32.09 | +2.49% | 1,408,353 |
| Jun 3, 2026 | $31.76 | $32.05 | $31.29 | $31.31 | -1.29% | 982,074 |
| Jun 2, 2026 | $32.16 | $32.16 | $31.49 | $31.72 | +0.25% | 1,322,595 |
| Jun 1, 2026 | $31.98 | $31.98 | $31.44 | $31.64 | -1.31% | 711,672 |
| May 29, 2026 | $32.35 | $32.39 | $31.98 | $32.06 | -1.35% | 1,284,770 |
| May 28, 2026 | $32.25 | $32.65 | $32.09 | $32.50 | +0.56% | 651,869 |
| May 27, 2026 | $32.45 | $33.33 | $32.18 | $32.32 | -0.15% | 616,579 |
| May 26, 2026 | $32.32 | $32.54 | $32.12 | $32.37 | +0.75% | 608,055 |
| May 22, 2026 | $32.27 | $32.34 | $32.06 | $32.13 | -0.56% | 744,884 |
| May 21, 2026 | $31.61 | $32.49 | $31.36 | $32.31 | +1.48% | 1,527,986 |
| May 20, 2026 | $31.97 | $32.21 | $31.75 | $31.84 | -0.19% | 1,042,429 |
| May 19, 2026 | $31.71 | $32.00 | $31.57 | $31.90 | +0.31% | 651,823 |
| May 18, 2026 | $31.74 | $32.19 | $31.73 | $31.80 | +0.28% | 749,828 |
| May 15, 2026 | $31.61 | $31.74 | $31.28 | $31.71 | +0.19% | 964,023 |
| May 14, 2026 | $31.83 | $32.18 | $31.62 | $31.65 | -0.16% | 715,437 |
| May 13, 2026 | $31.54 | $31.73 | $31.36 | $31.70 | +0.03% | 737,677 |
| May 12, 2026 | $31.72 | $31.72 | $31.23 | $31.69 | +0.16% | 633,192 |
| May 11, 2026 | $31.81 | $31.86 | $31.54 | $31.64 | -0.19% | 622,896 |
| May 8, 2026 | $31.88 | $32.04 | $31.62 | $31.70 | -0.38% | 680,743 |
| May 7, 2026 | $31.50 | $32.06 | $31.50 | $31.82 | +0.28% | 1,535,320 |
| May 6, 2026 | $31.19 | $31.75 | $31.19 | $31.73 | +2.45% | 733,472 |
| May 5, 2026 | $30.69 | $31.08 | $30.53 | $30.97 | +1.11% | 919,875 |
| May 4, 2026 | $31.39 | $31.39 | $30.46 | $30.63 | -1.23% | 906,557 |
| May 1, 2026 | $31.30 | $31.43 | $30.86 | $31.01 | -0.77% | 990,671 |
| Apr 30, 2026 | $30.91 | $31.33 | $30.83 | $31.25 | +1.00% | 1,214,931 |
| Apr 29, 2026 | $31.89 | $32.05 | $30.86 | $30.94 | -3.58% | 1,420,468 |
| Apr 28, 2026 | $33.29 | $33.29 | $31.53 | $32.09 | -0.71% | 1,914,637 |
| Apr 27, 2026 | $32.12 | $32.47 | $31.93 | $32.32 | +0.65% | 1,156,704 |
| Apr 24, 2026 | $32.17 | $32.27 | $31.73 | $32.11 | +0.60% | 814,992 |
| Apr 23, 2026 | $31.87 | $32.07 | $31.68 | $31.92 | +0.63% | 690,660 |
| Apr 22, 2026 | $32.20 | $32.20 | $31.57 | $31.72 | -1.18% | 840,686 |
| Apr 21, 2026 | $32.21 | $32.62 | $32.10 | $32.10 | -1.02% | 772,056 |
| Apr 20, 2026 | $32.43 | $32.64 | $32.35 | $32.43 | -0.18% | 740,770 |
| Apr 17, 2026 | $32.71 | $32.83 | $32.44 | $32.49 | -0.43% | 940,390 |
| Apr 16, 2026 | $32.34 | $32.96 | $32.34 | $32.63 | +0.71% | 1,206,822 |
| Apr 15, 2026 | $32.23 | $32.51 | $32.23 | $32.40 | +0.22% | 927,987 |
| Apr 14, 2026 | $31.94 | $32.44 | $31.82 | $32.33 | +0.62% | 605,064 |
| Apr 13, 2026 | $31.97 | $32.23 | $31.88 | $32.13 | -0.34% | 554,527 |
| Apr 10, 2026 | $31.97 | $32.26 | $31.73 | $32.24 | +1.10% | 456,617 |
| Apr 9, 2026 | $31.60 | $32.21 | $31.60 | $31.89 | +0.54% | 602,513 |
| Apr 8, 2026 | $31.67 | $31.73 | $31.10 | $31.72 | +1.31% | 1,009,009 |
| Apr 7, 2026 | $31.17 | $31.50 | $31.08 | $31.31 | +0.51% | 805,228 |
| Apr 6, 2026 | $31.22 | $31.33 | $30.86 | $31.15 | -0.64% | 618,872 |
| Apr 2, 2026 | $30.53 | $31.43 | $30.35 | $31.35 | +2.52% | 1,093,264 |
| Apr 1, 2026 | $30.59 | $30.80 | $30.42 | $30.58 | -0.07% | 780,630 |
| Mar 31, 2026 | $30.97 | $31.27 | $30.47 | $30.60 | -1.07% | 1,211,493 |
| Mar 30, 2026 | $30.92 | $31.12 | $30.63 | $30.93 | +1.05% | 1,025,428 |
| Mar 27, 2026 | $31.37 | $31.40 | $30.56 | $30.61 | -2.27% | 1,116,032 |
| Mar 26, 2026 | $31.34 | $31.73 | $31.04 | $31.32 | -0.32% | 541,499 |
| Mar 25, 2026 | $31.74 | $31.82 | $31.37 | $31.42 | -0.25% | 699,302 |
| Mar 24, 2026 | $31.33 | $31.81 | $31.33 | $31.50 | -0.03% | 1,175,619 |
| Mar 23, 2026 | $31.62 | $32.13 | $31.13 | $31.51 | +0.99% | 1,480,506 |
| Mar 20, 2026 | $31.97 | $31.97 | $31.02 | $31.20 | -1.39% | 1,547,104 |
| Mar 19, 2026 | $31.64 | $31.88 | $31.39 | $31.64 | -0.16% | 948,241 |
| Mar 18, 2026 | $31.76 | $31.96 | $31.51 | $31.69 | -0.56% | 760,863 |
| Mar 17, 2026 | $32.18 | $32.25 | $31.42 | $31.87 | -0.31% | 1,293,862 |
| Mar 16, 2026 | $31.95 | $32.45 | $31.76 | $31.97 | +0.95% | 1,582,262 |
| Mar 13, 2026 | $31.97 | $32.51 | $31.56 | $31.67 | -0.09% | 996,784 |
| Mar 12, 2026 | $31.63 | $32.01 | $31.38 | $31.70 | -0.78% | 916,388 |
| Mar 11, 2026 | $32.19 | $32.31 | $31.73 | $31.95 | -1.21% | 1,133,834 |
| Mar 10, 2026 | $32.29 | $32.52 | $32.09 | $32.34 | -0.22% | 1,459,778 |
| Mar 9, 2026 | $31.78 | $32.62 | $31.22 | $32.41 | +1.12% | 1,628,262 |
| Mar 6, 2026 | $32.17 | $32.17 | $31.67 | $32.05 | -0.99% | 946,624 |
| Mar 5, 2026 | $32.32 | $32.53 | $32.19 | $32.37 | -0.77% | 815,170 |
| Mar 4, 2026 | $32.25 | $32.67 | $31.76 | $32.62 | +1.43% | 789,806 |
| Mar 3, 2026 | $31.62 | $32.31 | $31.18 | $32.16 | +0.19% | 887,094 |
| Mar 2, 2026 | $31.80 | $32.22 | $31.58 | $32.10 | +1.01% | 690,709 |
| Feb 27, 2026 | $32.16 | $32.44 | $31.69 | $31.78 | -1.21% | 1,439,516 |
| Feb 26, 2026 | $32.17 | $32.51 | $32.12 | $32.17 | +1.04% | 1,029,804 |
| Feb 25, 2026 | $32.30 | $32.43 | $31.82 | $31.84 | -1.33% | 855,406 |
| Feb 24, 2026 | $32.58 | $32.82 | $32.06 | $32.27 | -1.13% | 1,101,646 |
| Feb 23, 2026 | $32.50 | $32.78 | $32.49 | $32.64 | +0.59% | 1,083,511 |
| Feb 20, 2026 | $31.99 | $32.47 | $31.67 | $32.45 | +2.27% | 1,744,449 |
| Feb 19, 2026 | $31.45 | $31.73 | $31.32 | $31.73 | +0.70% | 1,746,960 |
| Feb 18, 2026 | $31.65 | $31.91 | $31.45 | $31.51 | -0.72% | 2,566,623 |
| Feb 17, 2026 | $31.71 | $31.89 | $31.32 | $31.74 | +0.63% | 714,691 |
| Feb 13, 2026 | $32.10 | $32.14 | $31.50 | $31.54 | -0.69% | 1,166,361 |
| Feb 12, 2026 | $32.67 | $32.78 | $31.71 | $31.76 | -1.95% | 1,303,213 |
| Feb 11, 2026 | $32.56 | $32.56 | $32.00 | $32.39 | +0.15% | 1,792,486 |
| Feb 10, 2026 | $32.00 | $32.60 | $31.83 | $32.34 | +1.47% | 1,690,320 |
| Feb 9, 2026 | $32.30 | $32.54 | $31.79 | $31.87 | -1.79% | 1,349,766 |
| Feb 6, 2026 | $32.67 | $32.67 | $31.74 | $32.45 | +1.41% | 1,975,459 |
| Feb 5, 2026 | $31.19 | $32.14 | $30.93 | $32.00 | +2.89% | 1,916,468 |
| Feb 4, 2026 | $31.51 | $31.64 | $31.02 | $31.10 | +0.13% | 1,423,504 |
| Feb 3, 2026 | $30.65 | $31.21 | $30.59 | $31.06 | +1.04% | 986,151 |
| Feb 2, 2026 | $31.01 | $31.13 | $30.66 | $30.74 | -0.23% | 1,236,720 |
| Jan 30, 2026 | $29.99 | $30.82 | $29.99 | $30.81 | +1.99% | 1,935,165 |
| Jan 29, 2026 | $29.80 | $30.23 | $29.55 | $30.21 | +2.23% | 1,447,070 |
| Jan 28, 2026 | $30.35 | $30.42 | $29.54 | $29.55 | -2.60% | 2,054,706 |
| Jan 27, 2026 | $30.37 | $30.47 | $30.11 | $30.34 | -0.10% | 1,089,462 |
| Jan 26, 2026 | $30.59 | $30.69 | $30.19 | $30.37 | -0.85% | 761,541 |
| Jan 23, 2026 | $30.34 | $30.75 | $30.30 | $30.63 | +0.66% | 1,339,004 |
| Jan 22, 2026 | $30.47 | $30.69 | $30.28 | $30.43 | +0.33% | 1,678,635 |
| Jan 21, 2026 | $30.66 | $30.71 | $30.21 | $30.33 | -0.46% | 1,502,284 |
| Jan 20, 2026 | $30.74 | $30.74 | $30.06 | $30.47 | -1.20% | 734,104 |
| Jan 16, 2026 | $30.12 | $30.89 | $30.10 | $30.84 | +2.15% | 1,046,738 |
| Jan 15, 2026 | $30.29 | $30.49 | $29.97 | $30.19 | 0.00% | 1,016,255 |
| Jan 14, 2026 | $29.81 | $30.25 | $29.55 | $30.19 | +1.44% | 706,990 |
| Jan 13, 2026 | $29.82 | $30.00 | $29.48 | $29.76 | +0.03% | 713,810 |
| Jan 12, 2026 | $29.59 | $29.77 | $29.23 | $29.75 | +0.64% | 678,473 |
| Jan 9, 2026 | $29.47 | $29.86 | $29.37 | $29.56 | +0.17% | 1,103,909 |
| Jan 8, 2026 | $28.13 | $29.58 | $28.09 | $29.51 | +4.57% | 2,143,237 |
| Jan 7, 2026 | $28.47 | $28.52 | $27.85 | $28.22 | -0.28% | 1,352,085 |
| Jan 6, 2026 | $27.47 | $28.48 | $27.37 | $28.30 | +2.57% | 1,720,021 |
| Jan 5, 2026 | $27.31 | $27.78 | $27.06 | $27.59 | +0.36% | 1,906,141 |
| Jan 2, 2026 | $27.78 | $27.83 | $27.22 | $27.49 | -1.12% | 1,239,519 |
| Dec 31, 2025 | $27.99 | $28.07 | $27.76 | $27.80 | -1.73% | 1,156,543 |
| Dec 30, 2025 | $28.25 | $28.39 | $28.18 | $28.29 | 0.00% | 775,213 |
| Dec 29, 2025 | $28.15 | $28.38 | $28.10 | $28.29 | +0.39% | 771,530 |
| Dec 26, 2025 | $28.30 | $28.41 | $28.12 | $28.18 | -0.67% | 578,736 |
| Dec 24, 2025 | $28.08 | $28.41 | $28.03 | $28.37 | +0.82% | 467,724 |
| Dec 23, 2025 | $28.22 | $28.27 | $27.97 | $28.14 | -0.39% | 814,169 |
| Dec 22, 2025 | $28.62 | $28.87 | $28.20 | $28.25 | -1.40% | 991,821 |
| Dec 19, 2025 | $28.74 | $29.00 | $28.38 | $28.65 | -0.62% | 2,193,491 |
| Dec 18, 2025 | $29.36 | $29.51 | $28.73 | $28.83 | -1.20% | 987,423 |
| Dec 17, 2025 | $29.11 | $29.38 | $28.95 | $29.18 | +0.24% | 642,266 |
| Dec 16, 2025 | $29.51 | $29.69 | $29.04 | $29.11 | -1.09% | 848,467 |
| Dec 15, 2025 | $29.67 | $29.71 | $29.09 | $29.43 | -0.17% | 981,737 |
| Dec 12, 2025 | $29.32 | $29.58 | $29.16 | $29.48 | +1.03% | 934,352 |
| Dec 11, 2025 | $29.31 | $29.44 | $29.06 | $29.18 | +0.07% | 876,956 |
| Dec 10, 2025 | $28.85 | $29.44 | $28.57 | $29.16 | +0.83% | 1,233,515 |
| Dec 9, 2025 | $29.32 | $29.57 | $28.90 | $28.92 | -0.99% | 888,942 |
| Dec 8, 2025 | $28.99 | $29.31 | $28.69 | $29.21 | +0.34% | 604,648 |
| Dec 5, 2025 | $29.44 | $29.56 | $28.96 | $29.11 | -1.49% | 584,527 |
| Dec 4, 2025 | $29.78 | $30.15 | $29.51 | $29.55 | -1.07% | 779,379 |
| Dec 3, 2025 | $30.29 | $30.50 | $29.75 | $29.87 | -1.32% | 634,405 |
| Dec 2, 2025 | $30.64 | $30.73 | $30.13 | $30.27 | -0.72% | 663,614 |
| Dec 1, 2025 | $30.48 | $30.74 | $30.41 | $30.49 | -0.78% | 712,373 |
| Nov 28, 2025 | $30.75 | $30.78 | $30.57 | $30.73 | +0.26% | 391,048 |
| Nov 26, 2025 | $30.53 | $30.91 | $30.53 | $30.65 | -0.03% | 1,041,823 |
| Nov 25, 2025 | $30.42 | $30.99 | $30.32 | $30.66 | +0.59% | 1,149,032 |
| Nov 24, 2025 | $30.04 | $30.60 | $29.91 | $30.48 | +1.16% | 2,358,348 |
| Nov 21, 2025 | $29.84 | $30.34 | $29.59 | $30.13 | +1.65% | 1,934,493 |
| Nov 20, 2025 | $29.95 | $30.07 | $29.63 | $29.64 | -0.27% | 1,034,322 |
| Nov 19, 2025 | $29.13 | $29.89 | $29.02 | $29.72 | +1.78% | 1,336,392 |
| Nov 18, 2025 | $28.70 | $29.33 | $28.44 | $29.20 | +1.92% | 1,266,148 |
| Nov 17, 2025 | $28.98 | $29.25 | $28.64 | $28.65 | -0.93% | 633,943 |
| Nov 14, 2025 | $28.98 | $28.98 | $28.64 | $28.92 | +0.31% | 484,537 |
| Nov 13, 2025 | $28.93 | $29.28 | $28.73 | $28.83 | -0.83% | 647,496 |
| Nov 12, 2025 | $29.16 | $29.27 | $28.95 | $29.07 | -0.55% | 579,735 |
| Nov 11, 2025 | $29.05 | $29.25 | $28.82 | $29.23 | +1.14% | 474,926 |
| Nov 10, 2025 | $29.00 | $29.14 | $28.77 | $28.90 | -0.28% | 606,681 |
| Nov 7, 2025 | $29.01 | $29.15 | $28.66 | $28.98 | +0.31% | 868,263 |
| Nov 6, 2025 | $28.68 | $28.98 | $28.58 | $28.89 | +0.35% | 592,208 |
| Nov 5, 2025 | $28.72 | $28.87 | $28.44 | $28.79 | +0.77% | 993,749 |
| Nov 4, 2025 | $28.54 | $28.65 | $28.18 | $28.57 | +0.78% | 1,116,000 |
| Nov 3, 2025 | $27.97 | $28.36 | $27.34 | $28.35 | – | 1,164,169 |
Seasonality
CDP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -2.0% | 0.4% | 2.1% | 1.1% | 3.0% | 4.9% | -1.0% | -2.2% | -0.8% | 2.3% | -1.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 3 of 9 |
| 2026 | 10.8% | 3.1% | -2.7% | 2.1% | 2.6% | 14.5% | 4.3% | -5.2% | -6.3% | -0.1% | -0.7% | |
| 2025 | -4.9% | -8.2% | 2.0% | -4.3% | 5.1% | 1.6% | -1.1% | 5.5% | 2.0% | -3.1% | 9.1% | -8.5% |
| 2024 | -8.1% | 2.8% | 1.0% | -0.8% | 2.9% | 2.7% | 15.7% | 2.8% | 2.8% | 6.2% | 2.3% | -5.2% |
| 2023 | 8.2% | -9.4% | -5.6% | -3.5% | -0.3% | 5.3% | 9.5% | -0.5% | -6.8% | -4.3% | 6.1% | 7.1% |
| 2022 | -9.7% | 3.8% | 9.9% | -6.5% | 3.6% | -4.3% | 7.5% | -8.2% | -9.0% | 14.7% | 4.2% | -5.6% |
| 2021 | 0.7% | -1.0% | 2.3% | 6.5% | -1.6% | 2.4% | 5.2% | -4.3% | -3.3% | 0.5% | -5.4% | 10.1% |
| 2020 | 1.3% | -14.9% | -11.6% | 19.4% | -5.5% | 2.6% | 4.5% | -6.9% | -2.6% | -5.4% | 18.7% | -1.0% |
| 2019 | 17.4% | 5.3% | 6.1% | 2.1% | -0.1% | -4.3% | 5.9% | 3.5% | 4.0% | -0.5% | -1.6% | 1.6% |
| 2018 | -6.5% | -8.6% | 4.6% | 6.5% | 1.4% | 4.9% | 2.6% | 3.5% | -2.2% | -13.4% | -5.3% | -12.9% |
| 2017 | 1.9% | 7.1% | -2.1% | -1.1% | 3.0% | 4.7% | -5.0% | 0.2% | -0.8% | -2.7% | -5.0% | -2.8% |
See a number that looks wrong?