NASDAQ:CPRT | Historical Stock Price | COPART 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
1994-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.12$0.42$1.50$5.32$18.87$66.991994-03-172026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.69$3.695,459,200——
2012-12-28$3.64$3.642,529,600——
2012-12-27$3.69$3.692,973,600——
2012-12-26$3.68$3.681,972,800——
2012-12-24$3.73$3.731,518,400——
2012-12-21$3.75$3.7510,055,200——
2012-12-20$3.80$3.805,963,200——
2012-12-19$3.79$3.794,210,400——
2012-12-18$3.81$3.815,198,400——
2012-12-17$3.78$3.783,031,200——
2012-12-14$3.78$3.785,072,800——
2012-12-13$3.80$3.803,651,200——
2012-12-12$3.76$3.762,894,400——
2012-12-11$3.79$3.792,876,000——
2012-12-10$3.78$3.782,167,200——
2012-12-07$3.76$3.763,263,200——
2012-12-06$3.76$3.761,932,800——
2012-12-05$3.75$3.751,810,400——
2012-12-04$3.79$3.791,936,000——
2012-12-03$3.79$3.796,633,600——
2012-11-30$3.77$3.779,507,200——
2012-11-29$3.77$3.778,596,800——
2012-11-28$3.74$3.734,726,400——
2012-11-27$3.72$3.728,600,000——
2012-11-26$3.73$3.736,134,400——
2012-11-23$3.83$3.821,906,400——
2012-11-21$3.78$3.783,774,400——
2012-11-20$3.75$3.754,952,000——
2012-11-19$3.70$3.704,114,400——
2012-11-16$3.68$3.685,802,400——
2012-11-15$3.63$3.636,835,200——
2012-11-14$3.67$3.673,333,600——
2012-11-13$3.71$3.713,624,800——
2012-11-12$3.69$3.693,589,600——
2012-11-09$3.68$3.685,343,200——
2012-11-08$3.59$3.594,540,000——
2012-11-07$3.60$3.604,056,000——
2012-11-06$3.64$3.644,289,600——
2012-11-05$3.59$3.599,620,000——
2012-11-02$3.62$3.627,451,200——
2012-11-01$3.71$3.7110,322,400——
2012-10-31$3.60$3.608,453,600——
2012-10-26$3.41$3.412,146,400——
2012-10-25$3.42$3.423,327,200——
2012-10-24$3.38$3.382,415,200——
2012-10-23$3.36$3.362,461,600——
2012-10-22$3.37$3.371,913,600——
2012-10-19$3.40$3.402,795,200——
2012-10-18$3.42$3.422,772,800——
2012-10-17$3.41$3.413,192,000——
2012-10-16$3.35$3.351,684,000——
2012-10-15$3.34$3.341,822,400——
2012-10-12$3.34$3.342,390,400——
2012-10-11$3.36$3.362,811,200——
2012-10-10$3.36$3.3623,160,000——
2012-10-09$3.39$3.397,032,000——
2012-10-08$3.42$3.422,416,000——
2012-10-05$3.43$3.435,173,600——
2012-10-04$3.44$3.446,100,000——
2012-10-03$3.42$3.426,467,200——
2012-10-02$3.42$3.424,954,400——
2012-10-01$3.43$3.438,804,000——
2012-09-28$3.47$3.478,512,800——
2012-09-27$3.47$3.475,399,200——
2012-09-26$3.48$3.4812,161,600——
2012-09-25$3.43$3.435,671,200——
2012-09-24$3.43$3.433,317,600——
2012-09-21$3.45$3.4511,296,800——
2012-09-20$3.45$3.452,417,600——
2012-09-19$3.42$3.426,776,000——
2012-09-18$3.46$3.464,095,200——
2012-09-17$3.47$3.473,471,200——
2012-09-14$3.47$3.477,575,200——
2012-09-13$3.49$3.493,600,800——
2012-09-12$3.49$3.497,958,400——
2012-09-11$3.48$3.4813,001,600——
2012-09-10$3.41$3.415,768,000——
2012-09-07$3.41$3.415,232,000——
2012-09-06$3.46$3.468,876,000——
2012-09-05$3.44$3.447,733,600——
2012-09-04$3.46$3.459,394,400——
2012-08-31$3.34$3.347,584,800——
2012-08-30$3.31$3.312,333,600——
2012-08-29$3.32$3.325,372,000——
2012-08-28$3.30$3.304,276,000——
2012-08-27$3.26$3.263,094,400——
2012-08-24$3.25$3.253,474,400——
2012-08-23$3.27$3.273,647,200——
2012-08-22$3.26$3.263,154,400——
2012-08-21$3.24$3.242,174,400——
2012-08-20$3.25$3.252,732,800——
2012-08-17$3.25$3.255,615,200——
2012-08-16$3.26$3.264,506,400——
2012-08-15$3.18$3.182,394,400——
2012-08-14$3.14$3.143,429,600——
2012-08-13$3.15$3.152,417,600——
2012-08-10$3.13$3.133,251,200——
2012-08-09$3.13$3.134,140,000——
2012-08-08$3.09$3.093,606,400——
2012-08-07$3.05$3.054,147,200——
2012-08-06$3.00$3.001,427,200——
2012-08-03$3.01$3.012,724,800——
2012-08-02$2.94$2.943,476,800——
2012-08-01$2.95$2.953,008,800——
2012-07-31$2.97$2.972,856,000——
2012-07-30$3.00$3.002,173,600——
2012-07-27$3.04$3.041,778,400——
2012-07-26$2.99$2.992,575,200——
2012-07-25$2.94$2.944,001,600——
2012-07-24$2.96$2.963,704,800——
2012-07-23$3.01$3.011,291,200——
2012-07-20$3.05$3.053,489,600——
2012-07-19$3.07$3.072,085,600——
2012-07-18$3.05$3.052,827,200——
2012-07-17$2.99$2.992,671,200——
2012-07-16$2.99$2.993,967,200——
2012-07-13$3.02$3.024,265,600——
2012-07-12$3.01$3.014,671,200——
2012-07-11$3.01$3.015,088,800——
2012-07-10$2.98$2.983,012,800——
2012-07-09$3.00$3.003,688,000——
2012-07-06$3.01$3.012,565,600——
2012-07-05$3.05$3.054,207,200——
2012-07-03$3.05$3.053,229,600——
2012-07-02$3.02$3.026,293,600——
2012-06-29$2.96$2.966,720,000——
2012-06-28$2.90$2.906,439,200——
2012-06-27$2.87$2.873,808,000——
2012-06-26$2.87$2.875,546,400——
2012-06-25$2.87$2.872,482,400——
2012-06-22$2.92$2.929,615,200——
2012-06-21$2.93$2.937,819,200——
2012-06-20$2.99$2.996,927,200——
2012-06-19$3.01$3.017,127,200——
2012-06-18$2.97$2.975,859,200——
2012-06-15$2.91$2.9110,582,400——
2012-06-14$2.93$2.936,295,200——
2012-06-13$2.98$2.986,603,200——
2012-06-12$3.03$3.037,064,800——
2012-06-11$3.04$3.046,558,400——
2012-06-08$3.08$3.084,472,800——
2012-06-07$3.08$3.085,448,000——
2012-06-06$3.10$3.106,436,000——
2012-06-05$3.12$3.129,196,800——
2012-06-04$3.16$3.167,938,400——
2012-06-01$3.24$3.246,300,000——
2012-05-31$3.39$3.3912,276,000——
2012-05-30$3.44$3.4417,616,000——
2012-05-29$3.41$3.4114,789,600——
2012-05-25$3.38$3.384,148,800——
2012-05-24$3.41$3.413,716,000——
2012-05-23$3.38$3.373,464,000——
2012-05-22$3.35$3.354,752,000——
2012-05-21$3.28$3.283,628,800——
2012-05-18$3.21$3.216,832,000——
2012-05-17$3.26$3.266,261,600——
2012-05-16$3.29$3.293,476,000——
2012-05-15$3.27$3.274,920,800——
2012-05-14$3.24$3.242,063,200——
2012-05-11$3.31$3.311,825,600——
2012-05-10$3.29$3.292,720,000——
2012-05-09$3.29$3.293,056,800——
2012-05-08$3.31$3.313,762,400——
2012-05-07$3.29$3.293,351,200——
2012-05-04$3.28$3.283,407,200——
2012-05-03$3.30$3.301,676,800——
2012-05-02$3.32$3.321,740,800——
2012-05-01$3.31$3.312,208,000——
2012-04-30$3.30$3.302,610,400——
2012-04-27$3.33$3.332,528,000——
2012-04-26$3.32$3.321,476,000——
2012-04-25$3.31$3.312,054,400——
2012-04-24$3.28$3.282,779,200——
2012-04-23$3.28$3.282,546,400——
2012-04-20$3.32$3.322,605,600——
2012-04-19$3.30$3.304,040,000——
2012-04-18$3.33$3.336,227,200——
2012-04-17$3.29$3.293,567,200——
2012-04-16$3.26$3.266,900,000——
2012-04-13$3.21$3.216,594,400——
2012-04-12$3.21$3.213,883,200——
2012-04-11$3.14$3.146,062,400——
2012-04-10$3.08$3.084,199,200——
2012-04-09$3.16$3.164,152,800——
2012-04-05$3.18$3.182,948,000——
2012-04-04$3.21$3.214,676,800——
2012-04-03$3.26$3.265,024,000——
2012-04-02$3.26$3.264,044,000——
2012-03-30$3.26$3.265,070,400——
2012-03-29$3.28$3.283,760,000——
2012-03-28$3.30$3.303,204,800——
2012-03-27$3.32$3.322,977,600——
2012-03-26$3.34$3.342,964,800——
2012-03-23$3.30$3.301,678,400——
2012-03-22$3.30$3.302,144,000——
2012-03-21$3.30$3.303,001,600——
2012-03-20$3.29$3.291,670,400——
2012-03-19$3.30$3.302,716,800——
2012-03-16$3.31$3.316,385,600——
2012-03-15$3.31$3.315,129,600——
2012-03-14$3.30$3.306,017,600——
2012-03-13$3.30$3.305,740,800——
2012-03-12$3.23$3.235,105,600——
2012-03-09$3.20$3.203,940,800——
2012-03-08$3.18$3.186,379,200——
2012-03-07$3.14$3.142,515,200——
2012-03-06$3.11$3.113,097,600——
2012-03-05$3.13$3.133,420,800——
2012-03-02$3.14$3.143,102,400——
2012-03-01$3.18$3.185,968,000——
2012-02-29$3.11$3.1122,635,200——
2012-02-28$2.86$2.866,876,800——
2012-02-27$2.85$2.856,328,000——
2012-02-24$2.92$2.922,001,600——
2012-02-23$2.91$2.912,088,000——
2012-02-22$2.89$2.892,966,400——
2012-02-21$2.89$2.893,145,600——
2012-02-17$2.89$2.893,040,000——
2012-02-16$2.92$2.923,622,400——
2012-02-15$2.87$2.873,740,800——
2012-02-14$2.88$2.882,214,400——
2012-02-13$2.90$2.905,065,600——
2012-02-10$2.90$2.903,664,000——
2012-02-09$2.94$2.943,788,800——
2012-02-08$2.92$2.922,744,000——
2012-02-07$2.92$2.923,256,000——
2012-02-06$2.93$2.932,656,000——
2012-02-03$2.96$2.963,699,200——
2012-02-02$2.96$2.962,219,200——
2012-02-01$2.98$2.984,257,600——
2012-01-31$2.94$2.943,196,800——
2012-01-30$2.96$2.963,067,200——
2012-01-27$2.97$2.972,371,200——
2012-01-26$3.01$3.012,348,800——
2012-01-25$3.04$3.044,524,800——
2012-01-24$3.02$3.022,790,400——
2012-01-23$3.02$3.021,585,600——
2012-01-20$3.02$3.021,987,200——
2012-01-19$3.03$3.032,436,800——
2012-01-18$3.03$3.032,833,600——
2012-01-17$3.01$3.012,249,600——
2012-01-13$3.01$3.012,544,000——
2012-01-12$3.00$3.002,985,600——
2012-01-11$3.00$3.002,584,000——
2012-01-10$2.98$2.983,825,600——
2012-01-09$2.95$2.953,193,600——
2012-01-06$2.91$2.914,388,800——
2012-01-05$2.90$2.906,358,400——
2012-01-04$2.89$2.898,488,000——
2012-01-03$2.94$2.946,745,600——