Complete retained AAPL history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. 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
- 1980-12-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $328.33 | 1,223,754 |
| 2026-09-03 | — | — | — | $324.97 | 1,042,374 |
| 2026-09-02 | — | — | — | $326.87 | 1,151,826 |
| 2026-09-01 | $325.13 | $425.28 | — | $316.97 | 1,708,467 |
| 2026-08-31 | $325.13 | $425.28 | — | $319.68 | 993,931 |
| 2026-08-28 | — | — | — | $316.87 | 1,076,232 |
| 2026-08-27 | $314.58 | $423.89 | 32,419,200 | $310.54 | 1,062,083 |
| 2026-08-26 | $313.45 | $422.37 | 34,024,500 | $310.22 | 1,024,222 |
| 2026-08-25 | $309.90 | $417.59 | 25,869,800 | $310.94 | 752,973 |
| 2026-08-24 | $310.34 | $418.18 | 34,673,600 | $311.47 | 724,930 |
| 2026-08-21 | $309.35 | $416.85 | 46,876,800 | $311.96 | 1,017,516 |
| 2026-08-20 | $311.30 | $419.47 | 40,959,200 | $317.46 | 1,163,014 |
| 2026-08-19 | $316.83 | $426.93 | 50,505,600 | $310.13 | 1,649,010 |
| 2026-08-18 | $310.03 | $417.76 | 53,424,500 | $307.56 | 1,535,565 |
| 2026-08-17 | $305.59 | $411.78 | 38,169,300 | $306.09 | 1,160,447 |
| 2026-08-14 | $305.93 | $412.24 | 28,229,400 | $305.94 | 813,116 |
| 2026-08-13 | $305.26 | $411.34 | 40,349,300 | $304.16 | 1,347,984 |
| 2026-08-12 | $302.25 | $407.28 | 41,657,800 | $305.11 | 1,798,217 |
| 2026-08-11 | $304.91 | $410.86 | 37,476,700 | $307.61 | 1,321,169 |
| 2026-08-10 | $308.26 | $415.38 | 44,812,500 | $306.74 | 1,578,500 |
| 2026-08-07 | $313.33 | $421.85 | 34,437,200 | $311.40 | 1,073,802 |
| 2026-08-06 | $312.41 | $420.61 | 46,139,900 | $314.33 | 1,194,485 |
| 2026-08-05 | $311.00 | $418.71 | 49,438,800 | $309.26 | 1,798,313 |
| 2026-08-04 | $309.38 | $416.53 | 68,001,000 | $302.72 | 2,131,226 |
| 2026-08-03 | $303.42 | $408.50 | 75,052,000 | $309.75 | 3,236,809 |
| 2026-07-31 | $308.91 | $415.89 | 132,489,100 | $304.81 | 4,891,039 |
| 2026-07-30 | $333.43 | $448.91 | 74,817,800 | $333.45 | 2,351,843 |
| 2026-07-29 | $338.19 | $455.32 | 56,090,800 | $339.65 | 1,909,769 |
| 2026-07-28 | $340.08 | $457.86 | 51,859,000 | $340.02 | 1,867,165 |
| 2026-07-27 | $336.91 | $453.59 | 49,604,300 | $334.93 | 1,577,489 |
| 2026-07-24 | $333.02 | $448.35 | 47,489,400 | $322.13 | 1,771,144 |
| 2026-07-23 | $321.66 | $433.06 | 40,840,800 | $321.82 | 1,359,270 |
| 2026-07-22 | $325.89 | $438.76 | 38,755,900 | $327.76 | 1,551,998 |
| 2026-07-21 | $327.74 | $441.25 | 41,338,900 | $323.56 | 1,407,591 |
| 2026-07-20 | $326.59 | $439.70 | 53,468,000 | $333.03 | 2,312,550 |
| 2026-07-17 | $333.74 | $449.32 | 63,407,100 | — | — |
| 2026-07-16 | $333.26 | $448.68 | 62,970,600 | — | — |
| 2026-07-15 | $327.50 | $440.92 | 60,957,600 | — | — |
| 2026-07-14 | $314.86 | $423.91 | 36,336,800 | — | — |
| 2026-07-13 | $317.31 | $427.20 | 43,257,800 | — | — |
| 2026-07-10 | $315.32 | $424.52 | 34,132,300 | — | — |
| 2026-07-09 | $316.22 | $425.74 | 48,124,500 | — | — |
| 2026-07-08 | $313.39 | $421.93 | 41,323,500 | — | — |
| 2026-07-07 | $310.66 | $418.25 | 42,490,000 | — | — |
| 2026-07-06 | $312.66 | $420.94 | 53,590,000 | — | — |
| 2026-07-02 | $308.63 | $415.52 | 75,352,800 | — | — |
| 2026-07-01 | $294.38 | $396.33 | 50,164,200 | — | — |
| 2026-06-30 | $289.36 | $389.57 | 65,100,200 | — | — |
| 2026-06-29 | $281.74 | $379.31 | 66,427,000 | — | — |
| 2026-06-26 | $283.78 | $382.06 | 261,775,500 | — | — |
| 2026-06-25 | $275.15 | $370.44 | 107,013,700 | — | — |
| 2026-06-24 | $293.08 | $394.58 | 53,081,900 | — | — |
| 2026-06-23 | $294.30 | $396.22 | 52,010,900 | — | — |
| 2026-06-22 | $297.01 | $399.87 | 44,879,900 | — | — |
| 2026-06-18 | $298.01 | $401.22 | 85,962,200 | — | — |
| 2026-06-17 | $295.95 | $398.45 | 42,745,100 | — | — |
| 2026-06-16 | $299.24 | $402.88 | 39,874,400 | — | — |
| 2026-06-15 | $296.42 | $399.08 | 45,732,600 | — | — |
| 2026-06-12 | $291.13 | $391.96 | 38,742,100 | — | — |
| 2026-06-11 | $295.63 | $398.02 | 42,572,500 | — | — |
| 2026-06-10 | $291.58 | $392.56 | 52,793,300 | — | — |
| 2026-06-09 | $290.55 | $391.18 | 70,108,800 | — | — |
| 2026-06-08 | $301.54 | $405.97 | 77,949,100 | — | — |
| 2026-06-05 | $307.34 | $413.78 | 65,310,500 | — | — |
| 2026-06-04 | $311.23 | $419.02 | 44,869,100 | — | — |
| 2026-06-03 | $310.26 | $417.71 | 50,836,700 | — | — |
| 2026-06-02 | $315.20 | $424.36 | 44,534,700 | — | — |
| 2026-06-01 | $306.31 | $412.39 | 48,849,900 | — | — |
| 2026-05-29 | $312.06 | $420.14 | 70,026,800 | — | — |
| 2026-05-28 | $312.51 | $420.74 | 48,220,400 | — | — |
| 2026-05-27 | $310.85 | $418.51 | 50,430,900 | — | — |
| 2026-05-26 | $308.33 | $415.11 | 48,000,500 | — | — |
| 2026-05-25 | $312.06 | $407.84 | — | — | — |
| 2026-05-22 | $308.82 | $415.77 | 43,670,200 | — | — |
| 2026-05-21 | $304.99 | $410.62 | 42,965,100 | — | — |
| 2026-05-20 | $302.25 | $406.93 | 38,229,800 | — | — |
| 2026-05-19 | $298.97 | $402.51 | 42,243,600 | — | — |
| 2026-05-18 | $297.84 | $400.99 | 34,483,000 | — | — |
| 2026-05-15 | $300.23 | $404.21 | 54,862,800 | — | — |
| 2026-05-14 | $298.21 | $401.49 | 35,324,900 | — | — |
| 2026-05-13 | $298.87 | $402.38 | 52,684,300 | — | — |
| 2026-05-12 | $294.80 | $396.90 | 45,748,100 | — | — |
| 2026-05-11 | $292.68 | $394.04 | 42,247,300 | — | — |
| 2026-05-08 | $293.32 | $394.54 | 52,692,800 | — | — |
| 2026-05-07 | $287.44 | $386.63 | 45,224,300 | — | — |
| 2026-05-06 | $287.51 | $386.73 | 58,336,100 | — | — |
| 2026-05-05 | $284.18 | $382.25 | 49,311,700 | — | — |
| 2026-05-04 | $276.83 | $372.36 | 46,668,400 | — | — |
| 2026-05-01 | $280.14 | $376.81 | 79,915,400 | — | — |
| 2026-04-30 | $271.35 | $364.99 | 91,848,200 | — | — |
| 2026-04-29 | $270.17 | $363.40 | 30,047,900 | — | — |
| 2026-04-28 | $270.71 | $364.13 | 40,018,900 | — | — |
| 2026-04-27 | $267.61 | $359.96 | 41,466,800 | — | — |
| 2026-04-24 | $271.06 | $364.60 | 38,157,100 | — | — |
| 2026-04-23 | $273.43 | $367.79 | 33,399,600 | — | — |
| 2026-04-22 | $273.17 | $367.44 | 43,249,200 | — | — |
| 2026-04-21 | $266.17 | $358.02 | 50,209,800 | — | — |
| 2026-04-20 | $273.05 | $367.28 | 36,590,200 | — | — |
| 2026-04-17 | $270.23 | $363.48 | 61,436,200 | — | — |
| 2026-04-16 | $263.40 | $354.30 | 43,323,100 | — | — |