NYSE:TRAK | Historical Stock Price | ReposiTrak, 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
1999-10-27 to 2026-09-04
Data captured

Stock Price Chart

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

$0.47$1.41$4.17$12.34$36.56$108.281999-10-272026-08-27

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

View year

Historical Stock Price — 2006

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2006-12-29$2.51$2.511,400——
2006-12-28$2.51$2.513,100——
2006-12-27$2.51$2.512,000——
2006-12-26$2.51$2.511,200——
2006-12-22$2.51$2.512,300——
2006-12-21$2.53$2.532,200——
2006-12-20$2.51$2.51500——
2006-12-19$2.51$2.512,300——
2006-12-18$2.51$2.511,200——
2006-12-15$2.51$2.51200——
2006-12-14$2.50$2.5012,600——
2006-12-13$2.51$2.5110,000——
2006-12-12$2.62$2.62700——
2006-12-11$2.62$2.621,500——
2006-12-08$2.62$2.624,000——
2006-12-07$2.62$2.624,700——
2006-12-06$2.65$2.654,600——
2006-12-05$2.60$2.608,600——
2006-12-04$2.45$2.453,600——
2006-12-01$2.60$2.60300——
2006-11-30$2.60$2.601,200——
2006-11-29$2.60$2.605,200——
2006-11-28$2.55$2.5528,000——
2006-11-27$2.60$2.603,900——
2006-11-24$2.60$2.603,000——
2006-11-22$2.60$2.60100——
2006-11-21$2.60$2.606,100——
2006-11-20$2.60$2.60500——
2006-11-17$2.55$2.553,200——
2006-11-16$2.55$2.5511,800——
2006-11-15$2.55$2.5538,300——
2006-11-14$3.26$3.264,700——
2006-11-13$3.36$3.361,100——
2006-11-10$3.38$3.381,200——
2006-11-09$3.37$3.375,600——
2006-11-08$3.40$3.4011,500——
2006-11-07$3.39$3.3918,600——
2006-11-06$3.40$3.407,000——
2006-11-03$3.43$3.4311,200——
2006-11-02$3.45$3.45800——
2006-11-01$3.41$3.4114,500——
2006-10-31$3.41$3.411,300——
2006-10-30$3.43$3.435,800——
2006-10-27$3.40$3.403,200——
2006-10-26$3.40$3.404,100——
2006-10-25$3.40$3.404,100——
2006-10-24$3.40$3.403,300——
2006-10-23$3.39$3.3913,200——
2006-10-20$3.39$3.395,400——
2006-10-19$3.40$3.406,300——
2006-10-18$3.40$3.4016,100——
2006-10-17$3.23$3.233,700——
2006-10-16$3.20$3.202,600——
2006-10-13$3.10$3.103,400——
2006-10-12$2.96$2.961,900——
2006-10-11$2.95$2.956,000——
2006-10-10$2.85$2.8510,900——
2006-10-09$2.68$2.686,500——
2006-10-06$2.65$2.652,900——
2006-10-05$2.69$2.691,400——
2006-10-04$2.65$2.659,700——
2006-10-03$2.35$2.352,500——
2006-10-02$2.63$2.6314,800——
2006-09-29$2.70$2.709,200——
2006-09-28$2.70$2.701,200——
2006-09-27$2.60$2.6024,200——
2006-09-26$2.40$2.404,900——
2006-09-25$2.39$2.393,200——
2006-09-22$2.40$2.40200——
2006-09-21$2.49$2.496,400——
2006-09-20$2.41$2.412,500——
2006-09-19$2.41$2.413,800——
2006-09-18$2.41$2.41100——
2006-09-15$2.41$2.4117,600——
2006-09-14$2.45$2.453,000——
2006-09-13$2.49$2.491,000——
2006-09-12$2.39$2.397,300——
2006-09-11$2.39$2.397,300——
2006-09-08$2.35$2.353,700——
2006-09-07$2.35$2.354,300——
2006-09-06$2.45$2.455,200——
2006-09-05$2.50$2.507,200——
2006-09-01$2.55$2.558,100——
2006-08-31$2.45$2.4525,400——
2006-08-30$2.25$2.2514,800——
2006-08-29$2.24$2.2430,200——
2006-08-28$2.46$2.467,700——
2006-08-25$2.50$2.503,100——
2006-08-24$2.30$2.3018,700——
2006-08-23$2.28$2.289,000——
2006-08-22$2.72$2.721,600——
2006-08-21$2.85$2.8543,100——
2006-08-18$2.85$2.859,300——
2006-08-17$3.00$3.000——
2006-08-16$3.00$3.006,500——
2006-08-15$3.05$3.05300——
2006-08-14$2.85$2.85500——
2006-08-11$3.45$3.454,800——
2006-08-10$3.00$3.004,616——
2006-08-09$3.00$3.003,362——
2006-08-08$3.50$3.504,326——
2006-08-07$3.50$3.504,992——
2006-08-04$3.00$3.008,118——
2006-08-03$3.00$3.00180——
2006-08-02$3.50$3.501,508——
2006-08-01$3.50$3.501,170——
2006-07-31$3.00$3.008,378——
2006-07-28$3.00$3.0010,180——
2006-07-27$3.00$3.00500——
2006-07-26$3.00$3.001,060——
2006-07-25$3.00$3.003,520——
2006-07-24$3.00$3.002,460——
2006-07-21$3.00$3.002,262——
2006-07-20$3.50$3.504,272——
2006-07-19$3.00$3.003,730——
2006-07-18$3.00$3.004,154——
2006-07-17$3.00$3.00820——
2006-07-14$3.00$3.003,140——
2006-07-13$3.00$3.00800——
2006-07-12$3.00$3.002,280——
2006-07-11$3.00$3.003,874——
2006-07-10$3.00$3.0053,722——
2006-07-07$3.00$3.005,510——
2006-07-06$3.00$3.001,920——
2006-07-05$3.00$3.001,950——
2006-07-03$3.00$3.00542——
2006-06-30$3.00$3.001,272——
2006-06-29$3.00$3.003,488——
2006-06-28$3.00$3.00306——
2006-06-27$3.50$3.502,620——
2006-06-26$3.50$3.507,318——
2006-06-23$3.50$3.502,332——
2006-06-22$3.50$3.501,608——
2006-06-21$3.50$3.501,042——
2006-06-20$3.50$3.501,524——
2006-06-19$3.50$3.504,760——
2006-06-16$3.50$3.5016,558——
2006-06-15$3.00$3.0018,940——
2006-06-14$3.00$3.005,424——
2006-06-13$3.00$3.009,014——
2006-06-12$3.50$3.507,290——
2006-06-09$3.50$3.502,630——
2006-06-08$3.50$3.504——
2006-06-07$3.50$3.501,678——
2006-06-06$3.50$3.506,534——
2006-06-05$3.50$3.503,888——
2006-06-02$3.50$3.504,102——
2006-06-01$3.50$3.506,744——
2006-05-31$3.50$3.506,612——
2006-05-30$3.50$3.506,582——
2006-05-26$3.50$3.504,776——
2006-05-25$3.50$3.503,772——
2006-05-24$3.50$3.5021,514——
2006-05-23$4.00$4.005,804——
2006-05-22$3.50$3.507,692——
2006-05-19$4.00$4.004,958——
2006-05-18$4.00$4.0014,416——
2006-05-17$3.50$3.5030,640——
2006-05-16$4.00$4.0016,228——
2006-05-15$4.00$4.0024,732——
2006-05-12$4.00$4.006,966——
2006-05-11$4.00$4.0045,470——
2006-05-10$3.50$3.506,550——
2006-05-09$3.50$3.5020,204——
2006-05-08$4.00$4.0030,554——
2006-05-05$4.50$4.5092,408——
2006-05-04$4.50$4.50125,030——
2006-05-03$3.50$3.5011,920——
2006-05-02$3.00$3.0013,910——
2006-05-01$3.50$3.5023,282——
2006-04-28$3.50$3.5081,930——
2006-04-27$3.00$3.0013,478——
2006-04-26$3.00$3.0030,032——
2006-04-25$2.50$2.50126,940——
2006-04-24$2.50$2.505,646——
2006-04-21$2.00$2.001,776——
2006-04-20$2.50$2.5020,668——
2006-04-19$2.00$2.0014,796——
2006-04-18$2.50$2.501,450——
2006-04-17$2.50$2.501,000——
2006-04-13$2.50$2.501,920——
2006-04-12$2.50$2.500——
2006-04-11$2.50$2.5074——
2006-04-10$2.50$2.5066——
2006-04-07$2.50$2.501,350——
2006-04-06$2.50$2.5060——
2006-04-05$2.50$2.506,534——
2006-04-04$2.50$2.50866——
2006-04-03$3.00$3.0017,672——
2006-03-31$3.00$3.00330——
2006-03-30$3.00$3.006,372——
2006-03-29$3.00$3.001,270——
2006-03-28$2.50$2.505,406——
2006-03-27$3.00$3.00394——
2006-03-24$3.00$3.00640——
2006-03-23$3.00$3.00464——
2006-03-22$3.00$3.003,440——
2006-03-21$3.50$3.5010,934——
2006-03-20$3.50$3.5026,756——
2006-03-17$3.00$3.00770——
2006-03-16$3.00$3.001,212——
2006-03-15$3.00$3.002,078——
2006-03-14$3.00$3.004,352——
2006-03-13$2.50$2.50860——
2006-03-10$2.50$2.503,782——
2006-03-09$2.50$2.501,662——
2006-03-08$2.50$2.504,796——
2006-03-07$3.00$3.002,392——
2006-03-06$2.50$2.50860——
2006-03-03$2.50$2.503,194——
2006-03-02$3.00$3.000——
2006-03-01$3.00$3.001,820——
2006-02-28$3.00$3.007,632——
2006-02-27$2.00$2.00596——
2006-02-24$2.50$2.50670——
2006-02-23$2.00$2.002,624——
2006-02-22$2.00$2.0014,606——
2006-02-21$2.50$2.5018,108——
2006-02-17$3.00$3.00114——
2006-02-16$3.00$3.00316——
2006-02-15$3.00$3.00224——
2006-02-14$3.00$3.001,150——
2006-02-13$3.00$3.00340——
2006-02-10$2.50$2.50520——
2006-02-09$2.50$2.503,840——
2006-02-08$3.00$3.001,040——
2006-02-07$3.00$3.002,198——
2006-02-06$3.00$3.002,760——
2006-02-03$3.00$3.000——
2006-02-02$3.00$3.001,444——
2006-02-01$3.00$3.001,144——
2006-01-31$3.00$3.00772——
2006-01-30$3.00$3.00410——
2006-01-27$3.00$3.001,522——
2006-01-26$3.00$3.004,530——
2006-01-25$3.00$3.003,768——
2006-01-24$3.00$3.002,314——
2006-01-23$3.00$3.00692——
2006-01-20$3.00$3.004,636——
2006-01-19$3.50$3.502,098——
2006-01-18$3.50$3.508,764——
2006-01-17$3.00$3.001,408——
2006-01-13$3.00$3.00132——
2006-01-12$3.00$3.00690——
2006-01-11$3.00$3.0026——
2006-01-10$3.00$3.001,504——
2006-01-09$3.00$3.00270——
2006-01-06$3.00$3.00420——
2006-01-05$3.00$3.00272——
2006-01-04$3.00$3.00812——
2006-01-03$3.00$3.00110——