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 — 2026
| 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 | — | — |
| 2026-04-15 | $266.43 | $358.37 | 49,913,500 | — | — |
| 2026-04-14 | $258.83 | $348.15 | 48,370,700 | — | — |
| 2026-04-13 | $259.20 | $348.65 | 36,234,700 | — | — |
| 2026-04-10 | $260.48 | $350.37 | 31,291,500 | — | — |
| 2026-04-09 | $260.49 | $350.38 | 28,121,600 | — | — |
| 2026-04-08 | $258.90 | $348.24 | 41,032,800 | — | — |
| 2026-04-07 | $253.50 | $340.98 | 62,148,000 | — | — |
| 2026-04-06 | $258.86 | $348.19 | 29,329,900 | — | — |
| 2026-04-02 | $255.92 | $344.24 | 31,289,400 | — | — |
| 2026-04-01 | $255.63 | $343.85 | 40,059,400 | — | — |
| 2026-03-31 | $253.79 | $341.37 | 49,598,100 | — | — |
| 2026-03-30 | $246.63 | $331.74 | 39,446,200 | — | — |
| 2026-03-27 | $248.80 | $334.66 | 47,900,000 | — | — |
| 2026-03-26 | $252.89 | $340.16 | 41,796,700 | — | — |
| 2026-03-25 | $252.62 | $339.80 | 28,476,700 | — | — |
| 2026-03-24 | $251.64 | $338.48 | 45,152,300 | — | — |
| 2026-03-23 | $251.49 | $338.28 | 40,546,100 | — | — |
| 2026-03-20 | $247.99 | $333.57 | 88,331,100 | — | — |
| 2026-03-19 | $248.96 | $334.87 | 34,864,100 | — | — |
| 2026-03-18 | $249.94 | $336.19 | 35,757,900 | — | — |
| 2026-03-17 | $254.23 | $341.96 | 32,361,600 | — | — |
| 2026-03-16 | $252.82 | $340.07 | 32,074,200 | — | — |
| 2026-03-13 | $250.12 | $336.43 | 36,930,000 | — | — |
| 2026-03-12 | $255.76 | $344.02 | 40,794,000 | — | — |
| 2026-03-11 | $260.81 | $350.81 | 26,218,900 | — | — |
| 2026-03-10 | $260.83 | $350.84 | 30,590,800 | — | — |
| 2026-03-09 | $259.88 | $349.56 | 38,218,500 | — | — |
| 2026-03-06 | $257.46 | $346.31 | 41,120,000 | — | — |
| 2026-03-05 | $260.29 | $350.11 | 49,658,600 | — | — |
| 2026-03-04 | $262.52 | $353.11 | 39,803,100 | — | — |
| 2026-03-03 | $263.75 | $354.77 | 38,568,900 | — | — |
| 2026-03-02 | $264.72 | $356.07 | 41,827,900 | — | — |
| 2026-02-27 | $264.18 | $355.35 | 72,366,500 | — | — |
| 2026-02-26 | $272.95 | $367.14 | 32,345,100 | — | — |
| 2026-02-25 | $274.23 | $368.86 | 33,714,300 | — | — |
| 2026-02-24 | $272.14 | $366.05 | 47,014,600 | — | — |
| 2026-02-23 | $266.18 | $358.04 | 37,308,200 | — | — |
| 2026-02-20 | $264.58 | $355.88 | 42,070,500 | — | — |
| 2026-02-19 | $260.58 | $350.50 | 30,845,300 | — | — |
| 2026-02-18 | $264.35 | $355.57 | 34,203,300 | — | — |
| 2026-02-17 | $263.88 | $354.94 | 58,469,100 | — | — |
| 2026-02-16 | $264.58 | $345.46 | — | — | — |
| 2026-02-13 | $255.78 | $344.05 | 56,290,700 | — | — |
| 2026-02-12 | $261.73 | $352.05 | 81,077,200 | — | — |
| 2026-02-11 | $275.50 | $370.57 | 51,931,300 | — | — |
| 2026-02-10 | $273.68 | $368.12 | 34,376,900 | — | — |
| 2026-02-09 | $274.62 | $369.39 | 44,623,400 | — | — |
| 2026-02-06 | $278.12 | $373.75 | 50,453,400 | — | — |
| 2026-02-05 | $275.91 | $370.78 | 52,977,400 | — | — |
| 2026-02-04 | $276.49 | $371.56 | 90,545,700 | — | — |
| 2026-02-03 | $269.48 | $362.14 | 64,394,700 | — | — |
| 2026-02-02 | $270.01 | $362.85 | 73,913,400 | — | — |
| 2026-01-30 | $259.48 | $348.70 | 92,443,400 | — | — |
| 2026-01-29 | $258.28 | $347.09 | 67,253,000 | — | — |
| 2026-01-28 | $256.44 | $344.61 | 41,288,000 | — | — |
| 2026-01-27 | $258.27 | $347.07 | 49,648,300 | — | — |
| 2026-01-26 | $255.41 | $343.23 | 55,969,200 | — | — |
| 2026-01-23 | $248.04 | $333.32 | 41,689,000 | — | — |
| 2026-01-22 | $248.35 | $333.74 | 39,708,300 | — | — |
| 2026-01-21 | $247.65 | $332.80 | 54,641,700 | — | — |
| 2026-01-20 | $246.70 | $331.52 | 80,267,500 | — | — |
| 2026-01-19 | $248.04 | $323.57 | — | — | — |
| 2026-01-16 | $255.53 | $343.39 | 72,142,800 | — | — |
| 2026-01-15 | $258.21 | $346.99 | 39,388,600 | — | — |
| 2026-01-14 | $259.96 | $349.34 | 40,019,400 | — | — |
| 2026-01-13 | $261.05 | $350.81 | 45,730,800 | — | — |
| 2026-01-12 | $260.25 | $349.73 | 45,263,800 | — | — |
| 2026-01-09 | $259.37 | $348.55 | 39,997,000 | — | — |
| 2026-01-08 | $259.04 | $348.11 | 50,419,300 | — | — |
| 2026-01-07 | $260.33 | $349.84 | 48,309,800 | — | — |
| 2026-01-06 | $262.36 | $352.57 | 52,352,100 | — | — |
| 2026-01-05 | $267.26 | $359.15 | 45,647,200 | — | — |
| 2026-01-02 | $271.01 | $364.19 | 37,838,100 | — | — |