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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.00$3.0029,600——
2012-12-28$3.01$3.0110,200——
2012-12-27$3.01$3.0111,200——
2012-12-26$3.00$3.0020,700——
2012-12-24$3.00$3.0015,500——
2012-12-21$2.98$2.986,200——
2012-12-20$3.01$3.0115,700——
2012-12-19$3.01$3.018,000——
2012-12-18$3.01$3.0111,900——
2012-12-17$3.01$3.0112,100——
2012-12-14$2.96$2.9610,400——
2012-12-13$2.79$2.7964,900——
2012-12-12$2.80$2.8021,900——
2012-12-11$2.95$2.9517,100——
2012-12-10$2.97$2.9711,300——
2012-12-07$3.01$3.0112,200——
2012-12-06$3.01$3.012,000——
2012-12-05$3.01$3.014,700——
2012-12-04$2.95$2.957,300——
2012-12-03$2.95$2.957,500——
2012-11-30$3.01$3.0122,600——
2012-11-29$2.98$2.9857,400——
2012-11-28$2.87$2.8715,800——
2012-11-27$2.92$2.9215,900——
2012-11-26$3.01$3.0140,800——
2012-11-23$3.00$3.007,500——
2012-11-21$3.00$3.0010,200——
2012-11-20$3.00$3.003,900——
2012-11-19$3.00$3.003,400——
2012-11-16$3.00$3.0016,300——
2012-11-15$3.00$3.0017,600——
2012-11-14$3.03$3.036,100——
2012-11-13$3.00$3.008,100——
2012-11-12$3.00$3.0016,800——
2012-11-09$3.00$3.0038,900——
2012-11-08$3.00$3.0010,300——
2012-11-07$3.00$3.0024,400——
2012-11-06$3.03$3.037,100——
2012-11-05$3.06$3.0621,100——
2012-11-02$3.02$3.0211,800——
2012-11-01$3.00$3.003,600——
2012-10-31$3.02$3.028,400——
2012-10-26$3.00$3.0022,100——
2012-10-25$3.06$3.0619,100——
2012-10-24$3.10$3.1014,300——
2012-10-23$3.16$3.1612,300——
2012-10-22$3.15$3.1523,700——
2012-10-19$3.17$3.178,600——
2012-10-18$3.13$3.1312,000——
2012-10-17$3.15$3.159,600——
2012-10-16$3.15$3.1510,300——
2012-10-15$3.14$3.1410,000——
2012-10-12$3.12$3.1216,600——
2012-10-11$3.13$3.1324,400——
2012-10-10$3.20$3.2014,900——
2012-10-09$3.16$3.165,500——
2012-10-08$3.20$3.2029,700——
2012-10-05$3.32$3.325,400——
2012-10-04$3.30$3.3021,100——
2012-10-03$3.30$3.302,200——
2012-10-02$3.31$3.3122,800——
2012-10-01$3.30$3.3035,200——
2012-09-28$3.30$3.3033,800——
2012-09-27$3.40$3.4069,400——
2012-09-26$3.41$3.41232,700——
2012-09-25$3.42$3.4235,200——
2012-09-24$3.50$3.5028,400——
2012-09-21$3.74$3.745,400——
2012-09-20$3.62$3.6228,600——
2012-09-19$3.65$3.6542,800——
2012-09-18$3.61$3.6148,100——
2012-09-17$3.62$3.6225,700——
2012-09-14$3.65$3.6536,300——
2012-09-13$3.60$3.6028,600——
2012-09-12$3.62$3.6222,800——
2012-09-11$3.55$3.5557,400——
2012-09-10$3.50$3.5040,500——
2012-09-07$3.52$3.526,300——
2012-09-06$3.52$3.5285,200——
2012-09-05$3.45$3.4537,700——
2012-09-04$3.63$3.63144,400——
2012-08-31$3.40$3.406,600——
2012-08-30$3.47$3.476,900——
2012-08-29$3.40$3.4011,400——
2012-08-28$3.34$3.349,400——
2012-08-27$3.42$3.425,900——
2012-08-24$3.38$3.389,700——
2012-08-23$3.44$3.4415,800——
2012-08-22$3.44$3.4416,900——
2012-08-21$3.41$3.4126,700——
2012-08-20$3.28$3.2822,200——
2012-08-17$3.40$3.4013,000——
2012-08-16$3.40$3.4058,600——
2012-08-15$3.41$3.4113,000——
2012-08-14$3.43$3.4343,500——
2012-08-13$3.59$3.596,600——
2012-08-10$3.60$3.601,100——
2012-08-09$3.60$3.6014,000——
2012-08-08$3.64$3.6450,200——
2012-08-07$3.72$3.7210,100——
2012-08-06$3.75$3.75400——
2012-08-03$3.80$3.8017,500——
2012-08-02$3.74$3.7422,200——
2012-08-01$3.78$3.783,400——
2012-07-31$3.73$3.738,000——
2012-07-30$3.62$3.627,300——
2012-07-27$3.65$3.655,900——
2012-07-26$3.56$3.567,100——
2012-07-25$3.55$3.5511,000——
2012-07-24$3.62$3.621,200——
2012-07-23$3.71$3.719,000——
2012-07-20$3.73$3.7315,100——
2012-07-19$3.79$3.7933,900——
2012-07-18$3.75$3.7518,500——
2012-07-17$3.66$3.663,700——
2012-07-16$3.64$3.6422,900——
2012-07-13$3.48$3.485,800——
2012-07-12$3.40$3.4025,600——
2012-07-11$3.62$3.6221,100——
2012-07-10$3.84$3.846,900——
2012-07-09$3.95$3.95141,400——
2012-07-06$4.00$4.0044,500——
2012-07-05$4.01$4.0139,700——
2012-07-03$3.96$3.9651,000——
2012-07-02$3.95$3.957,400——
2012-06-29$3.95$3.9510,800——
2012-06-28$3.96$3.968,800——
2012-06-27$3.95$3.9535,200——
2012-06-26$4.01$4.017,400——
2012-06-25$3.95$3.9515,200——
2012-06-22$3.78$3.7872,600——
2012-06-21$3.57$3.5764,200——
2012-06-20$3.70$3.7061,100——
2012-06-19$3.90$3.908,200——
2012-06-18$3.94$3.944,400——
2012-06-15$4.00$4.0025,500——
2012-06-14$3.95$3.9530,300——
2012-06-13$3.95$3.95300——
2012-06-12$3.92$3.9260,300——
2012-06-11$4.00$4.00124,400——
2012-06-08$3.90$3.908,300——
2012-06-07$3.90$3.9037,400——
2012-06-06$3.82$3.8247,300——
2012-06-05$3.56$3.5632,800——
2012-06-04$3.50$3.5072,200——
2012-06-01$3.35$3.3518,600——
2012-05-31$3.39$3.394,500——
2012-05-30$3.37$3.3715,800——
2012-05-29$3.50$3.5017,700——
2012-05-25$3.41$3.4154,100——
2012-05-24$3.18$3.182,000——
2012-05-23$3.13$3.139,900——
2012-05-22$3.17$3.177,100——
2012-05-21$3.18$3.186,400——
2012-05-18$3.15$3.1515,000——
2012-05-17$3.30$3.302,000——
2012-05-16$3.31$3.314,700——
2012-05-15$3.47$3.4723,200——
2012-05-14$3.47$3.474,300——
2012-05-11$3.64$3.64500——
2012-05-10$3.64$3.647,700——
2012-05-09$3.60$3.6021,600——
2012-05-08$3.73$3.7310,900——
2012-05-07$3.75$3.758,700——
2012-05-04$3.79$3.7915,400——
2012-05-03$3.86$3.861,300——
2012-05-02$3.79$3.793,700——
2012-05-01$3.92$3.925,200——
2012-04-30$4.05$4.0517,800——
2012-04-27$3.91$3.9112,400——
2012-04-26$3.90$3.904,300——
2012-04-25$3.77$3.771,500——
2012-04-24$3.84$3.8432,100——
2012-04-23$3.92$3.9219,800——
2012-04-20$4.28$4.2855,400——
2012-04-19$4.20$4.2053,400——
2012-04-18$4.00$4.0049,200——
2012-04-17$3.86$3.8645,900——
2012-04-16$3.70$3.7030,000——
2012-04-13$3.40$3.4015,500——
2012-04-12$3.20$3.207,100——
2012-04-11$3.20$3.208,300——
2012-04-10$3.15$3.1520,900——
2012-04-09$3.10$3.1022,600——
2012-04-05$3.15$3.1517,900——
2012-04-04$3.19$3.1927,400——
2012-04-03$3.15$3.152,700——
2012-04-02$3.19$3.1929,300——
2012-03-30$3.05$3.0574,900——
2012-03-29$3.07$3.0722,200——
2012-03-28$3.02$3.0231,000——
2012-03-27$3.04$3.0419,800——
2012-03-26$3.07$3.0751,300——
2012-03-23$3.05$3.05231,700——
2012-03-22$3.04$3.04133,000——
2012-03-21$3.04$3.0495,000——
2012-03-20$2.95$2.9565,200——
2012-03-19$2.90$2.90115,000——
2012-03-16$2.89$2.8944,300——
2012-03-15$2.86$2.8635,900——
2012-03-14$2.84$2.8427,000——
2012-03-13$2.87$2.8746,800——
2012-03-12$2.80$2.8029,700——
2012-03-09$2.85$2.8564,100——
2012-03-08$2.86$2.8666,200——
2012-03-07$2.83$2.8348,900——
2012-03-06$2.80$2.8023,600——
2012-03-05$2.83$2.8329,800——
2012-03-02$2.80$2.80173,300——
2012-03-01$2.90$2.9025,300——
2012-02-29$3.02$3.029,900——
2012-02-28$3.06$3.0620,100——
2012-02-27$3.12$3.124,700——
2012-02-24$3.20$3.2018,500——
2012-02-23$3.25$3.2531,200——
2012-02-22$3.30$3.3021,100——
2012-02-21$3.26$3.2617,200——
2012-02-17$3.34$3.3434,100——
2012-02-16$3.00$3.0044,900——
2012-02-15$3.00$3.0062,700——
2012-02-14$2.92$2.9251,800——
2012-02-13$2.86$2.8613,800——
2012-02-10$2.93$2.93100——
2012-02-09$2.96$2.965,000——
2012-02-08$2.96$2.969,700——
2012-02-07$2.97$2.973,100——
2012-02-06$2.99$2.995,500——
2012-02-03$3.00$3.006,000——
2012-02-02$2.97$2.9712,800——
2012-02-01$3.01$3.011,000——
2012-01-31$3.01$3.011,000——
2012-01-30$3.00$3.001,400——
2012-01-27$2.95$2.951,300——
2012-01-26$3.00$3.001,000——
2012-01-25$3.04$3.0412,800——
2012-01-24$2.96$2.9613,300——
2012-01-23$3.02$3.021,000——
2012-01-20$3.02$3.027,000——
2012-01-19$3.02$3.025,300——
2012-01-18$3.05$3.05900——
2012-01-17$3.05$3.0511,800——
2012-01-13$3.07$3.071,700——
2012-01-12$3.07$3.075,000——
2012-01-11$3.07$3.078,700——
2012-01-10$3.06$3.066,400——
2012-01-09$3.01$3.017,200——
2012-01-06$3.05$3.059,800——
2012-01-05$3.06$3.063,100——
2012-01-04$3.03$3.033,300——
2012-01-03$3.03$3.0334,600——