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 — 1982
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1982-12-31 | $0.13 | $0.14 | 49,660,800 | — | — |
| 1982-12-30 | $0.13 | $0.14 | 156,867,200 | — | — |
| 1982-12-29 | $0.14 | $0.14 | 80,707,200 | — | — |
| 1982-12-28 | $0.15 | $0.15 | 113,366,400 | — | — |
| 1982-12-27 | $0.15 | $0.15 | 61,868,800 | — | — |
| 1982-12-23 | $0.14 | $0.15 | 86,979,200 | — | — |
| 1982-12-22 | $0.14 | $0.14 | 101,225,600 | — | — |
| 1982-12-21 | $0.14 | $0.14 | 79,945,600 | — | — |
| 1982-12-20 | $0.13 | $0.14 | 69,776,000 | — | — |
| 1982-12-17 | $0.13 | $0.14 | 80,729,600 | — | — |
| 1982-12-16 | $0.13 | $0.13 | 141,164,800 | — | — |
| 1982-12-15 | $0.13 | $0.13 | 130,793,600 | — | — |
| 1982-12-14 | $0.13 | $0.13 | 270,054,400 | — | — |
| 1982-12-13 | $0.13 | $0.13 | 95,379,200 | — | — |
| 1982-12-10 | $0.13 | $0.13 | 167,484,800 | — | — |
| 1982-12-09 | $0.14 | $0.14 | 194,656,000 | — | — |
| 1982-12-08 | $0.15 | $0.15 | 112,313,600 | — | — |
| 1982-12-07 | $0.15 | $0.16 | 167,283,200 | — | — |
| 1982-12-06 | $0.15 | $0.15 | 146,585,600 | — | — |
| 1982-12-03 | $0.14 | $0.15 | 47,577,600 | — | — |
| 1982-12-02 | $0.15 | $0.15 | 164,729,600 | — | — |
| 1982-12-01 | $0.15 | $0.15 | 206,841,600 | — | — |
| 1982-11-30 | $0.14 | $0.15 | 159,196,800 | — | — |
| 1982-11-29 | $0.13 | $0.13 | 49,952,000 | — | — |
| 1982-11-26 | $0.13 | $0.13 | 101,987,200 | — | — |
| 1982-11-24 | $0.13 | $0.14 | 73,740,800 | — | — |
| 1982-11-23 | $0.13 | $0.13 | 88,502,400 | — | — |
| 1982-11-22 | $0.13 | $0.13 | 101,248,000 | — | — |
| 1982-11-19 | $0.14 | $0.14 | 97,305,600 | — | — |
| 1982-11-18 | $0.14 | $0.14 | 152,678,400 | — | — |
| 1982-11-17 | $0.14 | $0.14 | 144,144,000 | — | — |
| 1982-11-16 | $0.13 | $0.14 | 182,022,400 | — | — |
| 1982-11-15 | $0.14 | $0.15 | 124,588,800 | — | — |
| 1982-11-12 | $0.14 | $0.15 | 131,107,200 | — | — |
| 1982-11-11 | $0.15 | $0.15 | 123,155,200 | — | — |
| 1982-11-10 | $0.14 | $0.14 | 202,787,200 | — | — |
| 1982-11-09 | $0.13 | $0.14 | 179,782,400 | — | — |
| 1982-11-08 | $0.13 | $0.13 | 119,190,400 | — | — |
| 1982-11-05 | $0.13 | $0.14 | 141,500,800 | — | — |
| 1982-11-04 | $0.14 | $0.14 | 329,078,400 | — | — |
| 1982-11-03 | $0.14 | $0.14 | 235,132,800 | — | — |
| 1982-11-02 | $0.13 | $0.13 | 310,844,800 | — | — |
| 1982-11-01 | $0.12 | $0.12 | 104,361,600 | — | — |
| 1982-10-29 | $0.11 | $0.12 | 118,115,200 | — | — |
| 1982-10-28 | $0.11 | $0.12 | 217,683,200 | — | — |
| 1982-10-27 | $0.11 | $0.12 | 191,161,600 | — | — |
| 1982-10-26 | $0.11 | $0.11 | 167,753,600 | — | — |
| 1982-10-25 | $0.11 | $0.11 | 184,934,400 | — | — |
| 1982-10-22 | $0.12 | $0.12 | 161,683,200 | — | — |
| 1982-10-21 | $0.12 | $0.12 | 227,516,800 | — | — |
| 1982-10-20 | $0.11 | $0.12 | 242,099,200 | — | — |
| 1982-10-19 | $0.11 | $0.11 | 122,841,600 | — | — |
| 1982-10-18 | $0.10 | $0.11 | 94,348,800 | — | — |
| 1982-10-15 | $0.10 | $0.11 | 144,614,400 | — | — |
| 1982-10-14 | $0.11 | $0.11 | 178,662,400 | — | — |
| 1982-10-13 | $0.10 | $0.11 | 198,844,800 | — | — |
| 1982-10-12 | $0.10 | $0.11 | 258,944,000 | — | — |
| 1982-10-11 | $0.11 | $0.11 | 313,734,400 | — | — |
| 1982-10-08 | $0.10 | $0.11 | 275,542,400 | — | — |
| 1982-10-07 | $0.10 | $0.10 | 311,673,600 | — | — |
| 1982-10-06 | $0.09 | $0.09 | 173,532,800 | — | — |
| 1982-10-05 | $0.08 | $0.09 | 80,236,800 | — | — |
| 1982-10-04 | $0.08 | $0.09 | 69,328,000 | — | — |
| 1982-10-01 | $0.08 | $0.09 | 46,256,000 | — | — |
| 1982-09-30 | $0.08 | $0.08 | 74,681,600 | — | — |
| 1982-09-29 | $0.08 | $0.08 | 65,564,800 | — | — |
| 1982-09-28 | $0.08 | $0.08 | 85,523,200 | — | — |
| 1982-09-27 | $0.08 | $0.08 | 38,147,200 | — | — |
| 1982-09-24 | $0.08 | $0.08 | 178,192,000 | — | — |
| 1982-09-23 | $0.08 | $0.09 | 139,820,800 | — | — |
| 1982-09-22 | $0.08 | $0.09 | 103,376,000 | — | — |
| 1982-09-21 | $0.08 | $0.08 | 36,668,800 | — | — |
| 1982-09-20 | $0.08 | $0.08 | 39,132,800 | — | — |
| 1982-09-17 | $0.08 | $0.08 | 54,051,200 | — | — |
| 1982-09-16 | $0.08 | $0.08 | 80,371,200 | — | — |
| 1982-09-15 | $0.08 | $0.09 | 71,747,200 | — | — |
| 1982-09-14 | $0.08 | $0.09 | 101,494,400 | — | — |
| 1982-09-13 | $0.08 | $0.08 | 58,889,600 | — | — |
| 1982-09-10 | $0.08 | $0.08 | 56,067,200 | — | — |
| 1982-09-09 | $0.08 | $0.08 | 63,593,600 | — | — |
| 1982-09-08 | $0.08 | $0.08 | 72,329,600 | — | — |
| 1982-09-07 | $0.08 | $0.08 | 81,379,200 | — | — |
| 1982-09-06 | $0.08 | $0.08 | — | — | — |
| 1982-09-03 | $0.08 | $0.08 | 104,540,800 | — | — |
| 1982-09-02 | $0.08 | $0.08 | 75,420,800 | — | — |
| 1982-09-01 | $0.08 | $0.08 | 82,566,400 | — | — |
| 1982-08-31 | $0.08 | $0.08 | 140,560,000 | — | — |
| 1982-08-30 | $0.08 | $0.08 | 80,438,400 | — | — |
| 1982-08-27 | $0.08 | $0.08 | 98,649,600 | — | — |
| 1982-08-26 | $0.08 | $0.08 | 210,582,400 | — | — |
| 1982-08-25 | $0.08 | $0.08 | 357,078,400 | — | — |
| 1982-08-24 | $0.07 | $0.07 | 155,769,600 | — | — |
| 1982-08-23 | $0.07 | $0.07 | 69,686,400 | — | — |
| 1982-08-20 | $0.07 | $0.07 | 54,857,600 | — | — |
| 1982-08-19 | $0.06 | $0.07 | 47,622,400 | — | — |
| 1982-08-18 | $0.06 | $0.07 | 125,059,200 | — | — |
| 1982-08-17 | $0.06 | $0.07 | 47,734,400 | — | — |
| 1982-08-16 | $0.06 | $0.06 | 38,416,000 | — | — |
| 1982-08-13 | $0.06 | $0.06 | 25,961,600 | — | — |
| 1982-08-12 | $0.06 | $0.06 | 30,620,800 | — | — |
| 1982-08-11 | $0.06 | $0.06 | 69,888,000 | — | — |
| 1982-08-10 | $0.06 | $0.06 | 112,246,400 | — | — |
| 1982-08-09 | $0.06 | $0.06 | 56,112,000 | — | — |
| 1982-08-06 | $0.05 | $0.06 | 96,835,200 | — | — |
| 1982-08-05 | $0.06 | $0.06 | 69,753,600 | — | — |
| 1982-08-04 | $0.06 | $0.06 | 83,865,600 | — | — |
| 1982-08-03 | $0.06 | $0.06 | 89,868,800 | — | — |
| 1982-08-02 | $0.06 | $0.06 | 94,393,600 | — | — |
| 1982-07-30 | $0.06 | $0.06 | 38,617,600 | — | — |
| 1982-07-29 | $0.06 | $0.06 | 61,868,800 | — | — |
| 1982-07-28 | $0.06 | $0.06 | 53,513,600 | — | — |
| 1982-07-27 | $0.06 | $0.06 | 32,323,200 | — | — |
| 1982-07-26 | $0.06 | $0.06 | 56,851,200 | — | — |
| 1982-07-23 | $0.06 | $0.06 | 18,300,800 | — | — |
| 1982-07-22 | $0.06 | $0.07 | 35,212,800 | — | — |
| 1982-07-21 | $0.06 | $0.07 | 71,702,400 | — | — |
| 1982-07-20 | $0.06 | $0.07 | 49,705,600 | — | — |
| 1982-07-19 | $0.06 | $0.06 | 83,776,000 | — | — |
| 1982-07-16 | $0.06 | $0.06 | 77,011,200 | — | — |
| 1982-07-15 | $0.06 | $0.06 | 65,788,800 | — | — |
| 1982-07-14 | $0.06 | $0.06 | 71,120,000 | — | — |
| 1982-07-13 | $0.06 | $0.06 | 114,374,400 | — | — |
| 1982-07-12 | $0.05 | $0.05 | 63,392,000 | — | — |
| 1982-07-09 | $0.05 | $0.05 | 128,419,200 | — | — |
| 1982-07-08 | $0.05 | $0.05 | 164,326,400 | — | — |
| 1982-07-07 | $0.05 | $0.05 | 30,374,400 | — | — |
| 1982-07-06 | $0.05 | $0.05 | 87,696,000 | — | — |
| 1982-07-05 | $0.05 | $0.05 | — | — | — |
| 1982-07-02 | $0.05 | $0.06 | 58,105,600 | — | — |
| 1982-07-01 | $0.06 | $0.06 | 55,731,200 | — | — |
| 1982-06-30 | $0.06 | $0.06 | 67,625,600 | — | — |
| 1982-06-29 | $0.06 | $0.06 | 35,817,600 | — | — |
| 1982-06-28 | $0.06 | $0.06 | 25,155,200 | — | — |
| 1982-06-25 | $0.06 | $0.06 | 26,678,400 | — | — |
| 1982-06-24 | $0.06 | $0.06 | 44,150,400 | — | — |
| 1982-06-23 | $0.06 | $0.06 | 52,752,000 | — | — |
| 1982-06-22 | $0.06 | $0.06 | 17,561,600 | — | — |
| 1982-06-21 | $0.06 | $0.06 | 28,537,600 | — | — |
| 1982-06-18 | $0.06 | $0.06 | 19,868,800 | — | — |
| 1982-06-17 | $0.06 | $0.06 | 29,164,800 | — | — |
| 1982-06-16 | $0.06 | $0.06 | 41,731,200 | — | — |
| 1982-06-15 | $0.06 | $0.06 | 35,212,800 | — | — |
| 1982-06-14 | $0.06 | $0.06 | 29,993,600 | — | — |
| 1982-06-11 | $0.06 | $0.06 | 54,633,600 | — | — |
| 1982-06-10 | $0.06 | $0.06 | 34,406,400 | — | — |
| 1982-06-09 | $0.06 | $0.06 | 33,846,400 | — | — |
| 1982-06-08 | $0.06 | $0.06 | 31,404,800 | — | — |
| 1982-06-07 | $0.06 | $0.06 | 37,161,600 | — | — |
| 1982-06-04 | $0.06 | $0.06 | 37,676,800 | — | — |
| 1982-06-03 | $0.06 | $0.06 | 39,760,000 | — | — |
| 1982-06-02 | $0.06 | $0.06 | 32,905,600 | — | — |
| 1982-06-01 | $0.06 | $0.06 | 47,600,000 | — | — |
| 1982-05-31 | $0.06 | $0.06 | — | — | — |
| 1982-05-28 | $0.06 | $0.06 | 19,196,800 | — | — |
| 1982-05-27 | $0.06 | $0.06 | 31,248,000 | — | — |
| 1982-05-26 | $0.06 | $0.07 | 43,276,800 | — | — |
| 1982-05-25 | $0.06 | $0.07 | 51,564,800 | — | — |
| 1982-05-24 | $0.06 | $0.07 | 31,987,200 | — | — |
| 1982-05-21 | $0.06 | $0.07 | 38,841,600 | — | — |
| 1982-05-20 | $0.06 | $0.06 | 27,619,200 | — | — |
| 1982-05-19 | $0.06 | $0.06 | 75,286,400 | — | — |
| 1982-05-18 | $0.06 | $0.06 | 122,035,200 | — | — |
| 1982-05-17 | $0.06 | $0.07 | 76,204,800 | — | — |
| 1982-05-14 | $0.07 | $0.07 | 95,737,600 | — | — |
| 1982-05-13 | $0.07 | $0.07 | 54,454,400 | — | — |
| 1982-05-12 | $0.07 | $0.07 | 71,008,000 | — | — |
| 1982-05-11 | $0.07 | $0.07 | 103,017,600 | — | — |
| 1982-05-10 | $0.07 | $0.07 | 31,606,400 | — | — |
| 1982-05-07 | $0.07 | $0.07 | 84,716,800 | — | — |
| 1982-05-06 | $0.07 | $0.07 | 75,465,600 | — | — |
| 1982-05-05 | $0.07 | $0.07 | 53,939,200 | — | — |
| 1982-05-04 | $0.07 | $0.07 | 73,987,200 | — | — |
| 1982-05-03 | $0.07 | $0.07 | 82,700,800 | — | — |
| 1982-04-30 | $0.07 | $0.07 | 277,401,600 | — | — |
| 1982-04-29 | $0.07 | $0.07 | 82,230,400 | — | — |
| 1982-04-28 | $0.07 | $0.07 | 99,232,000 | — | — |
| 1982-04-27 | $0.07 | $0.07 | 70,268,800 | — | — |
| 1982-04-26 | $0.07 | $0.07 | 57,926,400 | — | — |
| 1982-04-23 | $0.07 | $0.07 | 48,294,400 | — | — |
| 1982-04-22 | $0.07 | $0.07 | 52,595,200 | — | — |
| 1982-04-21 | $0.07 | $0.07 | 73,024,000 | — | — |
| 1982-04-20 | $0.07 | $0.07 | 80,550,400 | — | — |
| 1982-04-19 | $0.07 | $0.08 | 41,283,200 | — | — |
| 1982-04-16 | $0.08 | $0.08 | 104,048,000 | — | — |
| 1982-04-15 | $0.07 | $0.08 | 164,281,600 | — | — |
| 1982-04-14 | $0.07 | $0.07 | 113,590,400 | — | — |
| 1982-04-13 | $0.07 | $0.07 | 85,299,200 | — | — |
| 1982-04-12 | $0.08 | $0.08 | 44,307,200 | — | — |
| 1982-04-08 | $0.08 | $0.08 | 23,990,400 | — | — |
| 1982-04-07 | $0.08 | $0.08 | 29,097,600 | — | — |
| 1982-04-06 | $0.08 | $0.08 | 71,590,400 | — | — |
| 1982-04-05 | $0.08 | $0.08 | 86,643,200 | — | — |
| 1982-04-02 | $0.08 | $0.08 | 84,806,400 | — | — |
| 1982-04-01 | $0.08 | $0.08 | 59,136,000 | — | — |
| 1982-03-31 | $0.08 | $0.08 | 50,153,600 | — | — |
| 1982-03-30 | $0.08 | $0.08 | 77,952,000 | — | — |
| 1982-03-29 | $0.07 | $0.08 | 67,603,200 | — | — |
| 1982-03-26 | $0.07 | $0.07 | 50,780,800 | — | — |
| 1982-03-25 | $0.07 | $0.08 | 84,112,000 | — | — |
| 1982-03-24 | $0.07 | $0.08 | 51,609,600 | — | — |
| 1982-03-23 | $0.08 | $0.08 | 55,955,200 | — | — |
| 1982-03-22 | $0.08 | $0.08 | 69,193,600 | — | — |
| 1982-03-19 | $0.07 | $0.08 | 65,811,200 | — | — |
| 1982-03-18 | $0.07 | $0.07 | 56,336,000 | — | — |
| 1982-03-17 | $0.06 | $0.06 | 50,489,600 | — | — |
| 1982-03-16 | $0.07 | $0.07 | 47,152,000 | — | — |
| 1982-03-15 | $0.07 | $0.07 | 51,363,200 | — | — |
| 1982-03-12 | $0.07 | $0.07 | 46,547,200 | — | — |
| 1982-03-11 | $0.07 | $0.07 | 22,579,200 | — | — |
| 1982-03-10 | $0.07 | $0.07 | 86,934,400 | — | — |
| 1982-03-09 | $0.07 | $0.08 | 52,505,600 | — | — |
| 1982-03-08 | $0.07 | $0.08 | 35,145,600 | — | — |
| 1982-03-05 | $0.07 | $0.08 | 45,315,200 | — | — |
| 1982-03-04 | $0.08 | $0.08 | 38,371,200 | — | — |
| 1982-03-03 | $0.08 | $0.08 | 23,654,400 | — | — |
| 1982-03-02 | $0.08 | $0.08 | 34,809,600 | — | — |
| 1982-03-01 | $0.08 | $0.08 | 35,302,400 | — | — |
| 1982-02-26 | $0.08 | $0.08 | 17,427,200 | — | — |
| 1982-02-25 | $0.08 | $0.08 | 30,800,000 | — | — |
| 1982-02-24 | $0.08 | $0.08 | 37,945,600 | — | — |
| 1982-02-23 | $0.08 | $0.08 | 34,540,800 | — | — |
| 1982-02-22 | $0.08 | $0.09 | 26,633,600 | — | — |
| 1982-02-19 | $0.08 | $0.09 | 13,596,800 | — | — |
| 1982-02-18 | $0.08 | $0.09 | 28,380,800 | — | — |
| 1982-02-17 | $0.08 | $0.09 | 25,580,800 | — | — |
| 1982-02-16 | $0.08 | $0.08 | 34,316,800 | — | — |
| 1982-02-15 | $0.08 | $0.08 | — | — | — |
| 1982-02-12 | $0.08 | $0.09 | 19,644,800 | — | — |
| 1982-02-11 | $0.08 | $0.09 | 24,528,000 | — | — |
| 1982-02-10 | $0.08 | $0.09 | 38,796,800 | — | — |
| 1982-02-09 | $0.08 | $0.09 | 57,904,000 | — | — |
| 1982-02-08 | $0.08 | $0.09 | 31,696,000 | — | — |
| 1982-02-05 | $0.09 | $0.09 | 40,297,600 | — | — |
| 1982-02-04 | $0.09 | $0.09 | 22,041,600 | — | — |
| 1982-02-03 | $0.09 | $0.09 | 31,472,000 | — | — |
| 1982-02-02 | $0.09 | $0.09 | 54,275,200 | — | — |
| 1982-02-01 | $0.09 | $0.09 | 38,528,000 | — | — |
| 1982-01-29 | $0.09 | $0.09 | 53,155,200 | — | — |
| 1982-01-28 | $0.09 | $0.09 | 39,603,200 | — | — |
| 1982-01-27 | $0.09 | $0.09 | 31,360,000 | — | — |
| 1982-01-26 | $0.09 | $0.09 | 21,212,800 | — | — |
| 1982-01-25 | $0.09 | $0.09 | 44,710,400 | — | — |
| 1982-01-22 | $0.09 | $0.10 | 24,259,200 | — | — |
| 1982-01-21 | $0.09 | $0.09 | 33,331,200 | — | — |
| 1982-01-20 | $0.09 | $0.09 | 25,827,200 | — | — |
| 1982-01-19 | $0.09 | $0.09 | 55,507,200 | — | — |
| 1982-01-18 | $0.09 | $0.09 | 28,000,000 | — | — |
| 1982-01-15 | $0.09 | $0.09 | 46,704,000 | — | — |
| 1982-01-14 | $0.08 | $0.09 | 25,715,200 | — | — |
| 1982-01-13 | $0.08 | $0.08 | 41,753,600 | — | — |
| 1982-01-12 | $0.08 | $0.08 | 59,920,000 | — | — |
| 1982-01-11 | $0.08 | $0.09 | 33,331,200 | — | — |
| 1982-01-08 | $0.09 | $0.09 | 56,604,800 | — | — |
| 1982-01-07 | $0.08 | $0.09 | 70,044,800 | — | — |
| 1982-01-06 | $0.09 | $0.09 | 66,080,000 | — | — |
| 1982-01-05 | $0.09 | $0.10 | 35,840,000 | — | — |
| 1982-01-04 | $0.10 | $0.10 | 71,254,400 | — | — |