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 — 1981
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1981-12-31 | $0.10 | $0.10 | 54,656,000 | — | — |
| 1981-12-30 | $0.10 | $0.10 | 32,188,800 | — | — |
| 1981-12-29 | $0.09 | $0.10 | 24,236,800 | — | — |
| 1981-12-28 | $0.09 | $0.10 | 36,579,200 | — | — |
| 1981-12-24 | $0.10 | $0.10 | 28,918,400 | — | — |
| 1981-12-23 | $0.10 | $0.10 | 28,896,000 | — | — |
| 1981-12-22 | $0.10 | $0.10 | 53,827,200 | — | — |
| 1981-12-21 | $0.10 | $0.10 | 56,403,200 | — | — |
| 1981-12-18 | $0.10 | $0.11 | 71,724,800 | — | — |
| 1981-12-17 | $0.09 | $0.10 | 51,452,800 | — | — |
| 1981-12-16 | $0.09 | $0.09 | 65,452,800 | — | — |
| 1981-12-15 | $0.08 | $0.09 | 31,315,200 | — | — |
| 1981-12-14 | $0.08 | $0.08 | 25,244,800 | — | — |
| 1981-12-11 | $0.08 | $0.09 | 76,092,800 | — | — |
| 1981-12-10 | $0.08 | $0.09 | 37,408,000 | — | — |
| 1981-12-09 | $0.08 | $0.09 | 34,272,000 | — | — |
| 1981-12-08 | $0.08 | $0.09 | 50,624,000 | — | — |
| 1981-12-07 | $0.09 | $0.09 | 59,292,800 | — | — |
| 1981-12-04 | $0.08 | $0.09 | 137,155,200 | — | — |
| 1981-12-03 | $0.08 | $0.09 | 20,428,800 | — | — |
| 1981-12-02 | $0.08 | $0.09 | 37,564,800 | — | — |
| 1981-12-01 | $0.08 | $0.09 | 23,385,600 | — | — |
| 1981-11-30 | $0.08 | $0.09 | 23,968,000 | — | — |
| 1981-11-27 | $0.08 | $0.09 | 37,251,200 | — | — |
| 1981-11-25 | $0.08 | $0.08 | 52,550,400 | — | — |
| 1981-11-24 | $0.08 | $0.08 | 22,153,600 | — | — |
| 1981-11-23 | $0.08 | $0.08 | 22,960,000 | — | — |
| 1981-11-20 | $0.08 | $0.09 | 38,102,400 | — | — |
| 1981-11-19 | $0.08 | $0.09 | 40,006,400 | — | — |
| 1981-11-18 | $0.08 | $0.09 | 29,142,400 | — | — |
| 1981-11-17 | $0.08 | $0.08 | 35,414,400 | — | — |
| 1981-11-16 | $0.08 | $0.08 | 22,556,800 | — | — |
| 1981-11-13 | $0.08 | $0.08 | 21,011,200 | — | — |
| 1981-11-12 | $0.09 | $0.09 | 39,916,800 | — | — |
| 1981-11-11 | $0.08 | $0.09 | 27,440,000 | — | — |
| 1981-11-10 | $0.08 | $0.08 | 16,755,200 | — | — |
| 1981-11-09 | $0.08 | $0.08 | 20,384,000 | — | — |
| 1981-11-06 | $0.08 | $0.08 | 24,595,200 | — | — |
| 1981-11-05 | $0.08 | $0.08 | 23,363,200 | — | — |
| 1981-11-04 | $0.09 | $0.09 | 23,811,200 | — | — |
| 1981-11-03 | $0.09 | $0.09 | 28,380,800 | — | — |
| 1981-11-02 | $0.09 | $0.09 | 36,915,200 | — | — |
| 1981-10-30 | $0.09 | $0.09 | 52,729,600 | — | — |
| 1981-10-29 | $0.09 | $0.09 | 30,486,400 | — | — |
| 1981-10-28 | $0.09 | $0.09 | 44,172,800 | — | — |
| 1981-10-27 | $0.09 | $0.09 | 85,590,400 | — | — |
| 1981-10-26 | $0.08 | $0.09 | 27,283,200 | — | — |
| 1981-10-23 | $0.08 | $0.09 | 27,910,400 | — | — |
| 1981-10-22 | $0.09 | $0.09 | 32,278,400 | — | — |
| 1981-10-21 | $0.09 | $0.09 | 76,899,200 | — | — |
| 1981-10-20 | $0.09 | $0.09 | 35,728,000 | — | — |
| 1981-10-19 | $0.08 | $0.09 | 20,585,600 | — | — |
| 1981-10-16 | $0.08 | $0.08 | 36,467,200 | — | — |
| 1981-10-15 | $0.08 | $0.09 | 29,433,600 | — | — |
| 1981-10-14 | $0.08 | $0.08 | 30,979,200 | — | — |
| 1981-10-13 | $0.09 | $0.09 | 44,195,200 | — | — |
| 1981-10-12 | $0.09 | $0.09 | 27,350,400 | — | — |
| 1981-10-09 | $0.08 | $0.09 | 54,521,600 | — | — |
| 1981-10-08 | $0.08 | $0.09 | 31,091,200 | — | — |
| 1981-10-07 | $0.08 | $0.08 | 38,841,600 | — | — |
| 1981-10-06 | $0.08 | $0.08 | 28,358,400 | — | — |
| 1981-10-05 | $0.08 | $0.08 | 43,097,600 | — | — |
| 1981-10-02 | $0.07 | $0.08 | 45,046,400 | — | — |
| 1981-10-01 | $0.07 | $0.07 | 61,129,600 | — | — |
| 1981-09-30 | $0.07 | $0.07 | 49,996,800 | — | — |
| 1981-09-29 | $0.07 | $0.07 | 94,684,800 | — | — |
| 1981-09-28 | $0.06 | $0.07 | 91,728,000 | — | — |
| 1981-09-25 | $0.06 | $0.07 | 34,608,000 | — | — |
| 1981-09-24 | $0.07 | $0.08 | 18,300,800 | — | — |
| 1981-09-23 | $0.07 | $0.08 | 28,201,600 | — | — |
| 1981-09-22 | $0.08 | $0.08 | 47,420,800 | — | — |
| 1981-09-21 | $0.08 | $0.08 | 49,033,600 | — | — |
| 1981-09-18 | $0.08 | $0.08 | 26,320,000 | — | — |
| 1981-09-17 | $0.08 | $0.08 | 19,376,000 | — | — |
| 1981-09-16 | $0.08 | $0.08 | 19,353,600 | — | — |
| 1981-09-15 | $0.08 | $0.09 | 19,510,400 | — | — |
| 1981-09-14 | $0.08 | $0.09 | 27,686,400 | — | — |
| 1981-09-11 | $0.09 | $0.09 | 17,539,200 | — | — |
| 1981-09-10 | $0.09 | $0.09 | 34,809,600 | — | — |
| 1981-09-09 | $0.09 | $0.09 | 30,531,200 | — | — |
| 1981-09-08 | $0.09 | $0.09 | 25,446,400 | — | — |
| 1981-09-07 | $0.09 | $0.09 | — | — | — |
| 1981-09-04 | $0.09 | $0.09 | 15,254,400 | — | — |
| 1981-09-03 | $0.09 | $0.09 | 37,475,200 | — | — |
| 1981-09-02 | $0.10 | $0.10 | 19,376,000 | — | — |
| 1981-09-01 | $0.10 | $0.10 | 37,027,200 | — | — |
| 1981-08-31 | $0.09 | $0.09 | 40,947,200 | — | — |
| 1981-08-28 | $0.09 | $0.09 | 38,035,200 | — | — |
| 1981-08-27 | $0.09 | $0.09 | 25,916,800 | — | — |
| 1981-08-26 | $0.08 | $0.09 | 33,600,000 | — | — |
| 1981-08-25 | $0.09 | $0.09 | 40,700,800 | — | — |
| 1981-08-24 | $0.08 | $0.09 | 23,072,000 | — | — |
| 1981-08-21 | $0.09 | $0.09 | 41,910,400 | — | — |
| 1981-08-20 | $0.10 | $0.10 | 17,113,600 | — | — |
| 1981-08-19 | $0.10 | $0.10 | 20,675,200 | — | — |
| 1981-08-18 | $0.10 | $0.10 | 17,001,600 | — | — |
| 1981-08-17 | $0.10 | $0.10 | 18,905,600 | — | — |
| 1981-08-14 | $0.10 | $0.11 | 24,192,000 | — | — |
| 1981-08-13 | $0.10 | $0.11 | 27,484,800 | — | — |
| 1981-08-12 | $0.11 | $0.11 | 26,275,200 | — | — |
| 1981-08-11 | $0.11 | $0.11 | 71,456,000 | — | — |
| 1981-08-10 | $0.11 | $0.12 | 0 | — | — |
| 1981-08-07 | $0.11 | $0.12 | 9,206,400 | — | — |
| 1981-08-06 | $0.11 | $0.12 | 10,528,000 | — | — |
| 1981-08-05 | $0.12 | $0.12 | 17,494,400 | — | — |
| 1981-08-04 | $0.11 | $0.12 | 31,673,600 | — | — |
| 1981-08-03 | $0.11 | $0.11 | 12,432,000 | — | — |
| 1981-07-31 | $0.11 | $0.11 | 10,953,600 | — | — |
| 1981-07-30 | $0.11 | $0.11 | 9,900,800 | — | — |
| 1981-07-29 | $0.11 | $0.11 | 15,500,800 | — | — |
| 1981-07-28 | $0.11 | $0.11 | 22,848,000 | — | — |
| 1981-07-27 | $0.11 | $0.11 | 17,337,600 | — | — |
| 1981-07-24 | $0.11 | $0.11 | 28,851,200 | — | — |
| 1981-07-23 | $0.10 | $0.11 | 34,451,200 | — | — |
| 1981-07-22 | $0.10 | $0.10 | 22,668,800 | — | — |
| 1981-07-21 | $0.11 | $0.11 | 31,942,400 | — | — |
| 1981-07-20 | $0.11 | $0.11 | 23,654,400 | — | — |
| 1981-07-17 | $0.12 | $0.12 | 19,824,000 | — | — |
| 1981-07-16 | $0.11 | $0.11 | 15,232,000 | — | — |
| 1981-07-15 | $0.11 | $0.11 | 10,953,600 | — | — |
| 1981-07-14 | $0.11 | $0.11 | 19,779,200 | — | — |
| 1981-07-13 | $0.10 | $0.10 | 45,740,800 | — | — |
| 1981-07-10 | $0.10 | $0.10 | 55,171,200 | — | — |
| 1981-07-09 | $0.11 | $0.11 | 32,883,200 | — | — |
| 1981-07-08 | $0.12 | $0.12 | 16,620,800 | — | — |
| 1981-07-07 | $0.11 | $0.12 | 15,836,800 | — | — |
| 1981-07-06 | $0.11 | $0.11 | 16,531,200 | — | — |
| 1981-07-02 | $0.11 | $0.12 | 30,284,800 | — | — |
| 1981-07-01 | $0.11 | $0.12 | 170,464,000 | — | — |
| 1981-06-30 | $0.12 | $0.12 | 35,907,200 | — | — |
| 1981-06-29 | $0.13 | $0.13 | 10,595,200 | — | — |
| 1981-06-26 | $0.13 | $0.13 | 23,788,800 | — | — |
| 1981-06-25 | $0.13 | $0.14 | 24,259,200 | — | — |
| 1981-06-24 | $0.13 | $0.13 | 23,027,200 | — | — |
| 1981-06-23 | $0.13 | $0.14 | 15,030,400 | — | — |
| 1981-06-22 | $0.13 | $0.13 | 10,841,600 | — | — |
| 1981-06-19 | $0.14 | $0.14 | 27,507,200 | — | — |
| 1981-06-18 | $0.14 | $0.14 | 23,049,600 | — | — |
| 1981-06-17 | $0.14 | $0.14 | 27,574,400 | — | — |
| 1981-06-16 | $0.14 | $0.15 | 37,251,200 | — | — |
| 1981-06-15 | $0.14 | $0.15 | 143,763,200 | — | — |
| 1981-06-12 | $0.15 | $0.15 | 25,804,800 | — | — |
| 1981-06-11 | $0.15 | $0.15 | 38,976,000 | — | — |
| 1981-06-10 | $0.14 | $0.14 | 25,222,400 | — | — |
| 1981-06-09 | $0.14 | $0.14 | 119,593,600 | — | — |
| 1981-06-08 | $0.14 | $0.14 | 93,497,600 | — | — |
| 1981-06-05 | $0.14 | $0.15 | 57,680,000 | — | — |
| 1981-06-04 | $0.14 | $0.15 | 56,067,200 | — | — |
| 1981-06-03 | $0.14 | $0.14 | 39,446,400 | — | — |
| 1981-06-02 | $0.14 | $0.14 | 40,432,000 | — | — |
| 1981-06-01 | $0.15 | $0.15 | 51,251,200 | — | — |
| 1981-05-29 | $0.15 | $0.15 | 59,382,400 | — | — |
| 1981-05-28 | $0.15 | $0.15 | 73,987,200 | — | — |
| 1981-05-27 | $0.15 | $0.15 | 149,497,600 | — | — |
| 1981-05-26 | $0.14 | $0.14 | 85,344,000 | — | — |
| 1981-05-25 | $0.15 | $0.15 | — | — | — |
| 1981-05-22 | $0.14 | $0.14 | 31,427,200 | — | — |
| 1981-05-21 | $0.13 | $0.14 | 32,211,200 | — | — |
| 1981-05-20 | $0.13 | $0.13 | 13,283,200 | — | — |
| 1981-05-19 | $0.12 | $0.13 | 25,424,000 | — | — |
| 1981-05-18 | $0.13 | $0.13 | 4,166,400 | — | — |
| 1981-05-15 | $0.12 | $0.13 | 4,905,600 | — | — |
| 1981-05-14 | $0.12 | $0.12 | 4,928,000 | — | — |
| 1981-05-13 | $0.12 | $0.13 | 4,905,600 | — | — |
| 1981-05-12 | $0.12 | $0.13 | 4,256,000 | — | — |
| 1981-05-11 | $0.12 | $0.13 | 11,939,200 | — | — |
| 1981-05-08 | $0.13 | $0.13 | 7,907,200 | — | — |
| 1981-05-07 | $0.12 | $0.13 | 9,363,200 | — | — |
| 1981-05-06 | $0.12 | $0.13 | 18,950,400 | — | — |
| 1981-05-05 | $0.13 | $0.13 | 17,539,200 | — | — |
| 1981-05-04 | $0.13 | $0.13 | 14,448,000 | — | — |
| 1981-05-01 | $0.13 | $0.13 | 16,553,600 | — | — |
| 1981-04-30 | $0.13 | $0.13 | 12,611,200 | — | — |
| 1981-04-29 | $0.12 | $0.13 | 13,641,600 | — | — |
| 1981-04-28 | $0.13 | $0.13 | 32,188,800 | — | — |
| 1981-04-27 | $0.13 | $0.13 | 38,528,000 | — | — |
| 1981-04-24 | $0.13 | $0.13 | 35,056,000 | — | — |
| 1981-04-23 | $0.13 | $0.13 | 58,016,000 | — | — |
| 1981-04-22 | $0.13 | $0.13 | 18,995,200 | — | — |
| 1981-04-21 | $0.12 | $0.13 | 28,537,600 | — | — |
| 1981-04-20 | $0.11 | $0.12 | 35,347,200 | — | — |
| 1981-04-16 | $0.11 | $0.11 | 23,878,400 | — | — |
| 1981-04-15 | $0.12 | $0.12 | 34,048,000 | — | — |
| 1981-04-14 | $0.12 | $0.13 | 6,652,800 | — | — |
| 1981-04-13 | $0.12 | $0.13 | 16,060,800 | — | — |
| 1981-04-10 | $0.12 | $0.13 | 33,465,600 | — | — |
| 1981-04-09 | $0.12 | $0.13 | 12,499,200 | — | — |
| 1981-04-08 | $0.12 | $0.12 | 21,952,000 | — | — |
| 1981-04-07 | $0.11 | $0.12 | 10,684,800 | — | — |
| 1981-04-06 | $0.12 | $0.12 | 22,803,200 | — | — |
| 1981-04-03 | $0.12 | $0.12 | 16,486,400 | — | — |
| 1981-04-02 | $0.12 | $0.12 | 31,404,800 | — | — |
| 1981-04-01 | $0.11 | $0.11 | 34,070,400 | — | — |
| 1981-03-31 | $0.11 | $0.11 | 15,993,600 | — | — |
| 1981-03-30 | $0.11 | $0.11 | 9,900,800 | — | — |
| 1981-03-27 | $0.11 | $0.11 | 12,252,800 | — | — |
| 1981-03-26 | $0.11 | $0.12 | 12,275,200 | — | — |
| 1981-03-25 | $0.12 | $0.12 | 7,056,000 | — | — |
| 1981-03-24 | $0.12 | $0.12 | 28,156,800 | — | — |
| 1981-03-23 | $0.12 | $0.12 | 22,019,200 | — | — |
| 1981-03-20 | $0.11 | $0.12 | 14,604,800 | — | — |
| 1981-03-19 | $0.11 | $0.12 | 37,811,200 | — | — |
| 1981-03-18 | $0.11 | $0.12 | 36,937,600 | — | — |
| 1981-03-17 | $0.11 | $0.11 | 43,747,200 | — | — |
| 1981-03-16 | $0.10 | $0.11 | 37,228,800 | — | — |
| 1981-03-13 | $0.10 | $0.10 | 231,302,400 | — | — |
| 1981-03-12 | $0.10 | $0.10 | 59,248,000 | — | — |
| 1981-03-11 | $0.10 | $0.10 | 29,859,200 | — | — |
| 1981-03-10 | $0.10 | $0.10 | 28,380,800 | — | — |
| 1981-03-09 | $0.11 | $0.11 | 15,321,600 | — | — |
| 1981-03-06 | $0.11 | $0.12 | 11,603,200 | — | — |
| 1981-03-05 | $0.12 | $0.12 | 5,376,000 | — | — |
| 1981-03-04 | $0.12 | $0.12 | 13,708,800 | — | — |
| 1981-03-03 | $0.12 | $0.12 | 16,172,800 | — | — |
| 1981-03-02 | $0.12 | $0.12 | 11,760,000 | — | — |
| 1981-02-27 | $0.12 | $0.12 | 14,761,600 | — | — |
| 1981-02-26 | $0.11 | $0.12 | 10,841,600 | — | — |
| 1981-02-25 | $0.11 | $0.12 | 19,488,000 | — | — |
| 1981-02-24 | $0.11 | $0.11 | 16,979,200 | — | — |
| 1981-02-23 | $0.11 | $0.11 | 14,112,000 | — | — |
| 1981-02-20 | $0.11 | $0.11 | 24,371,200 | — | — |
| 1981-02-19 | $0.11 | $0.12 | 22,310,400 | — | — |
| 1981-02-18 | $0.12 | $0.13 | 19,241,600 | — | — |
| 1981-02-17 | $0.12 | $0.12 | 12,275,200 | — | — |
| 1981-02-16 | $0.11 | $0.11 | — | — | — |
| 1981-02-13 | $0.11 | $0.12 | 11,155,200 | — | — |
| 1981-02-12 | $0.12 | $0.12 | 14,560,000 | — | — |
| 1981-02-11 | $0.12 | $0.12 | 13,843,200 | — | — |
| 1981-02-10 | $0.12 | $0.13 | 18,345,600 | — | — |
| 1981-02-09 | $0.12 | $0.13 | 16,755,200 | — | — |
| 1981-02-06 | $0.13 | $0.13 | 13,865,600 | — | — |
| 1981-02-05 | $0.13 | $0.13 | 7,929,600 | — | — |
| 1981-02-04 | $0.13 | $0.13 | 27,865,600 | — | — |
| 1981-02-03 | $0.12 | $0.13 | 19,152,000 | — | — |
| 1981-02-02 | $0.12 | $0.12 | 23,766,400 | — | — |
| 1981-01-30 | $0.13 | $0.13 | 46,188,800 | — | — |
| 1981-01-29 | $0.13 | $0.14 | 43,904,000 | — | — |
| 1981-01-28 | $0.14 | $0.14 | 28,156,800 | — | — |
| 1981-01-27 | $0.14 | $0.15 | 23,699,200 | — | — |
| 1981-01-26 | $0.14 | $0.15 | 24,640,000 | — | — |
| 1981-01-23 | $0.15 | $0.15 | 11,222,400 | — | — |
| 1981-01-22 | $0.15 | $0.15 | 35,548,800 | — | — |
| 1981-01-21 | $0.15 | $0.15 | 15,904,000 | — | — |
| 1981-01-20 | $0.14 | $0.15 | 30,083,200 | — | — |
| 1981-01-19 | $0.15 | $0.15 | 41,574,400 | — | — |
| 1981-01-16 | $0.14 | $0.14 | 13,395,200 | — | — |
| 1981-01-15 | $0.14 | $0.14 | 14,067,200 | — | — |
| 1981-01-14 | $0.14 | $0.14 | 14,291,200 | — | — |
| 1981-01-13 | $0.14 | $0.14 | 23,049,600 | — | — |
| 1981-01-12 | $0.14 | $0.15 | 23,699,200 | — | — |
| 1981-01-09 | $0.14 | $0.15 | 21,504,000 | — | — |
| 1981-01-08 | $0.14 | $0.14 | 39,827,200 | — | — |
| 1981-01-07 | $0.14 | $0.14 | 55,686,400 | — | — |
| 1981-01-06 | $0.14 | $0.15 | 45,158,400 | — | — |
| 1981-01-05 | $0.15 | $0.16 | 35,728,000 | — | — |
| 1981-01-02 | $0.15 | $0.16 | 21,660,800 | — | — |