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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.79$4.7966,900——
2020-12-30$4.97$4.9730,800——
2020-12-29$5.14$5.1446,800——
2020-12-28$4.95$4.9544,000——
2020-12-24$5.02$5.0229,100——
2020-12-23$4.93$4.9379,000——
2020-12-22$4.85$4.8567,700——
2020-12-21$4.94$4.9497,600——
2020-12-18$5.22$5.22187,600——
2020-12-17$5.07$5.0740,900——
2020-12-16$4.84$4.8461,200——
2020-12-15$5.04$5.0442,400——
2020-12-14$4.86$4.8623,600——
2020-12-11$4.96$4.9618,700——
2020-12-10$4.93$4.9311,300——
2020-12-09$4.79$4.7941,700——
2020-12-08$5.20$5.20108,400——
2020-12-07$4.95$4.9537,200——
2020-12-04$4.96$4.9623,300——
2020-12-03$4.92$4.9243,300——
2020-12-02$4.78$4.7855,600——
2020-12-01$4.74$4.7441,200——
2020-11-30$4.69$4.6925,700——
2020-11-27$4.64$4.6415,700——
2020-11-25$4.55$4.5520,000——
2020-11-24$4.60$4.6046,800——
2020-11-23$4.70$4.7026,800——
2020-11-20$4.72$4.7242,300——
2020-11-19$4.76$4.7620,500——
2020-11-18$4.70$4.7020,400——
2020-11-17$4.72$4.7252,500——
2020-11-16$5.00$5.0040,500——
2020-11-13$5.13$5.1341,300——
2020-11-12$4.98$4.9850,900——
2020-11-11$4.95$4.9553,100——
2020-11-10$4.59$4.5949,900——
2020-11-09$4.29$4.2938,300——
2020-11-06$4.26$4.2621,600——
2020-11-05$4.39$4.3926,900——
2020-11-04$4.03$4.03139,300——
2020-11-03$4.18$4.1845,500——
2020-11-02$4.29$4.2927,800——
2020-10-30$4.34$4.3424,700——
2020-10-29$4.55$4.5524,800——
2020-10-28$4.45$4.4514,900——
2020-10-27$4.70$4.7012,300——
2020-10-26$4.75$4.7517,700——
2020-10-23$4.99$4.9912,300——
2020-10-22$5.05$5.0523,400——
2020-10-21$4.93$4.9311,300——
2020-10-20$5.04$5.0412,400——
2020-10-19$4.79$4.7914,200——
2020-10-16$5.05$5.0516,900——
2020-10-15$5.09$5.0916,100——
2020-10-14$4.96$4.9627,700——
2020-10-13$5.33$5.3330,200——
2020-10-12$5.50$5.5055,100——
2020-10-09$5.19$5.1930,700——
2020-10-08$5.09$5.0919,400——
2020-10-07$5.07$5.0736,700——
2020-10-06$4.92$4.9229,400——
2020-10-05$5.18$5.1822,600——
2020-10-02$5.01$5.0112,500——
2020-10-01$5.05$5.0529,600——
2020-09-30$4.93$4.9317,200——
2020-09-29$5.05$5.0534,000——
2020-09-28$5.23$5.2356,700——
2020-09-25$4.64$4.6433,600——
2020-09-24$4.46$4.4623,300——
2020-09-23$4.59$4.5923,300——
2020-09-22$4.78$4.7819,000——
2020-09-21$4.81$4.8135,000——
2020-09-18$5.00$5.0071,300——
2020-09-17$5.04$5.0429,400——
2020-09-16$5.11$5.1155,800——
2020-09-15$4.91$4.9133,500——
2020-09-14$4.98$4.9829,600——
2020-09-11$4.58$4.5837,400——
2020-09-10$4.72$4.7222,300——
2020-09-09$4.54$4.5423,300——
2020-09-08$4.63$4.6323,000——
2020-09-04$4.74$4.7415,400——
2020-09-03$4.75$4.7530,700——
2020-09-02$4.94$4.9426,500——
2020-09-01$4.98$4.9818,700——
2020-08-31$4.96$4.9645,500——
2020-08-28$4.98$4.9810,800——
2020-08-27$4.87$4.8718,700——
2020-08-26$5.00$5.0016,500——
2020-08-25$5.03$5.0316,000——
2020-08-24$4.96$4.9622,000——
2020-08-21$5.00$5.0015,500——
2020-08-20$5.08$5.0829,800——
2020-08-19$5.15$5.1515,600——
2020-08-18$5.16$5.1669,100——
2020-08-17$5.12$5.1231,000——
2020-08-14$5.20$5.2028,900——
2020-08-13$5.20$5.2036,300——
2020-08-12$5.24$5.2431,700——
2020-08-11$5.23$5.2385,100——
2020-08-10$5.24$5.2422,500——
2020-08-07$5.28$5.2834,200——
2020-08-06$5.04$5.0425,500——
2020-08-05$4.95$4.9573,700——
2020-08-04$4.96$4.9645,700——
2020-08-03$4.73$4.7336,400——
2020-07-31$4.37$4.3742,100——
2020-07-30$4.30$4.30121,900——
2020-07-29$4.44$4.44258,600——
2020-07-28$4.01$4.0115,400——
2020-07-27$4.11$4.1121,000——
2020-07-24$3.87$3.8721,700——
2020-07-23$3.94$3.9431,500——
2020-07-22$4.08$4.0835,000——
2020-07-21$4.14$4.1425,500——
2020-07-20$4.17$4.1711,900——
2020-07-17$4.22$4.2251,500——
2020-07-16$4.30$4.3036,500——
2020-07-15$4.16$4.1657,500——
2020-07-14$3.96$3.9682,600——
2020-07-13$3.88$3.8839,100——
2020-07-10$4.09$4.0957,100——
2020-07-09$3.78$3.7867,000——
2020-07-08$3.83$3.8379,600——
2020-07-07$3.82$3.82117,700——
2020-07-06$4.22$4.2274,000——
2020-07-02$4.29$4.2940,100——
2020-07-01$4.36$4.36208,800——
2020-06-30$4.23$4.23123,500——
2020-06-29$4.21$4.21240,400——
2020-06-26$4.87$4.871,362,100——
2020-06-25$5.59$5.59189,200——
2020-06-24$5.09$5.0992,800——
2020-06-23$4.90$4.9071,900——
2020-06-22$4.94$4.9488,000——
2020-06-19$5.28$5.2896,500——
2020-06-18$5.47$5.4777,200——
2020-06-17$5.98$5.9864,400——
2020-06-16$5.84$5.8458,000——
2020-06-15$5.72$5.7244,500——
2020-06-12$5.65$5.6531,000——
2020-06-11$5.41$5.4147,700——
2020-06-10$5.96$5.9655,300——
2020-06-09$5.86$5.8680,100——
2020-06-08$5.77$5.7798,500——
2020-06-05$5.17$5.17118,300——
2020-06-04$5.16$5.1669,700——
2020-06-03$5.20$5.2063,200——
2020-06-02$5.18$5.1837,200——
2020-06-01$5.15$5.1537,100——
2020-05-29$5.12$5.1229,500——
2020-05-28$5.26$5.2620,800——
2020-05-27$5.45$5.4583,200——
2020-05-26$5.44$5.4481,800——
2020-05-22$5.30$5.3061,900——
2020-05-21$5.13$5.1334,600——
2020-05-20$5.07$5.0747,300——
2020-05-19$5.01$5.0154,300——
2020-05-18$5.20$5.2033,800——
2020-05-15$5.12$5.1293,200——
2020-05-14$5.12$5.1266,400——
2020-05-13$5.17$5.1775,000——
2020-05-12$5.48$5.4876,800——
2020-05-11$5.56$5.5693,200——
2020-05-08$5.53$5.53108,100——
2020-05-07$4.70$4.7033,200——
2020-05-06$4.61$4.6112,700——
2020-05-05$4.69$4.6917,700——
2020-05-04$4.78$4.7810,900——
2020-05-01$4.66$4.6629,800——
2020-04-30$4.96$4.9617,700——
2020-04-29$4.87$4.8776,400——
2020-04-28$4.54$4.54101,100——
2020-04-27$4.39$4.3953,200——
2020-04-24$4.26$4.2654,100——
2020-04-23$4.23$4.2316,300——
2020-04-22$4.32$4.32126,100——
2020-04-21$4.46$4.4634,000——
2020-04-20$4.00$4.0019,700——
2020-04-17$3.84$3.8468,900——
2020-04-16$3.67$3.6739,300——
2020-04-15$3.69$3.6958,500——
2020-04-14$3.58$3.58204,200——
2020-04-13$3.70$3.7039,600——
2020-04-09$3.69$3.6967,500——
2020-04-08$3.80$3.8050,200——
2020-04-07$3.79$3.7936,900——
2020-04-06$3.71$3.71121,900——
2020-04-03$3.70$3.7078,500——
2020-04-02$3.85$3.8515,700——
2020-04-01$3.69$3.699,200——
2020-03-31$3.80$3.8014,700——
2020-03-30$3.89$3.8930,000——
2020-03-27$3.86$3.8614,500——
2020-03-26$3.86$3.8638,400——
2020-03-25$3.81$3.8154,600——
2020-03-24$4.15$4.1537,300——
2020-03-23$3.88$3.8827,000——
2020-03-20$4.15$4.1567,400——
2020-03-19$3.82$3.8242,600——
2020-03-18$3.46$3.4651,600——
2020-03-17$4.59$4.5944,400——
2020-03-16$4.53$4.5333,500——
2020-03-13$4.52$4.5261,500——
2020-03-12$3.81$3.8146,400——
2020-03-11$4.02$4.0244,100——
2020-03-10$4.46$4.4612,000——
2020-03-09$4.38$4.3840,800——
2020-03-06$4.87$4.8723,300——
2020-03-05$4.88$4.8828,900——
2020-03-04$4.95$4.9518,100——
2020-03-03$4.99$4.9917,900——
2020-03-02$5.08$5.0816,200——
2020-02-28$5.14$5.1433,700——
2020-02-27$5.35$5.3535,600——
2020-02-26$5.27$5.2713,200——
2020-02-25$5.17$5.1752,400——
2020-02-24$5.35$5.3535,100——
2020-02-21$5.32$5.3210,200——
2020-02-20$5.41$5.4111,700——
2020-02-19$5.49$5.49297,800——
2020-02-18$5.50$5.5013,600——
2020-02-14$5.49$5.4938,000——
2020-02-13$5.61$5.6162,100——
2020-02-12$5.63$5.6334,700——
2020-02-11$5.55$5.55153,200——
2020-02-10$4.85$4.8527,600——
2020-02-07$5.09$5.0914,100——
2020-02-06$5.01$5.019,600——
2020-02-05$5.01$5.0122,000——
2020-02-04$4.93$4.9315,700——
2020-02-03$4.80$4.8013,400——
2020-01-31$4.76$4.7627,800——
2020-01-30$4.88$4.8816,500——
2020-01-29$4.97$4.9726,300——
2020-01-28$5.01$5.0195,100——
2020-01-27$4.96$4.9620,900——
2020-01-24$4.94$4.947,800——
2020-01-23$4.97$4.9734,800——
2020-01-22$4.93$4.9353,300——
2020-01-21$5.05$5.0514,300——
2020-01-17$4.98$4.9812,500——
2020-01-16$4.94$4.949,900——
2020-01-15$4.88$4.8835,300——
2020-01-14$4.96$4.9623,000——
2020-01-13$4.85$4.8528,100——
2020-01-10$5.04$5.0416,000——
2020-01-09$5.06$5.0623,900——
2020-01-08$5.04$5.0423,300——
2020-01-07$5.11$5.119,700——
2020-01-06$5.21$5.212,700——
2020-01-03$5.16$5.1631,400——
2020-01-02$5.25$5.2522,600——