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 — 1983
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1983-12-30 | $0.11 | $0.11 | 91,862,400 | — | — |
| 1983-12-29 | $0.11 | $0.11 | 102,748,800 | — | — |
| 1983-12-28 | $0.11 | $0.11 | 128,553,600 | — | — |
| 1983-12-27 | $0.11 | $0.11 | 96,432,000 | — | — |
| 1983-12-26 | $0.11 | $0.11 | — | — | — |
| 1983-12-23 | $0.11 | $0.11 | 48,563,200 | — | — |
| 1983-12-22 | $0.11 | $0.11 | 130,547,200 | — | — |
| 1983-12-21 | $0.11 | $0.11 | 171,785,600 | — | — |
| 1983-12-20 | $0.10 | $0.11 | 177,744,000 | — | — |
| 1983-12-19 | $0.11 | $0.11 | 173,600,000 | — | — |
| 1983-12-16 | $0.11 | $0.11 | 184,867,200 | — | — |
| 1983-12-15 | $0.11 | $0.11 | 316,601,600 | — | — |
| 1983-12-14 | $0.10 | $0.11 | 201,891,200 | — | — |
| 1983-12-13 | $0.10 | $0.10 | 197,545,600 | — | — |
| 1983-12-12 | $0.10 | $0.10 | 65,139,200 | — | — |
| 1983-12-09 | $0.10 | $0.10 | 82,768,000 | — | — |
| 1983-12-08 | $0.10 | $0.10 | 137,625,600 | — | — |
| 1983-12-07 | $0.09 | $0.10 | 89,152,000 | — | — |
| 1983-12-06 | $0.09 | $0.09 | 51,990,400 | — | — |
| 1983-12-05 | $0.09 | $0.09 | 45,158,400 | — | — |
| 1983-12-02 | $0.09 | $0.09 | 85,366,400 | — | — |
| 1983-12-01 | $0.09 | $0.09 | 76,675,200 | — | — |
| 1983-11-30 | $0.09 | $0.09 | 64,332,800 | — | — |
| 1983-11-29 | $0.09 | $0.10 | 95,289,600 | — | — |
| 1983-11-28 | $0.09 | $0.10 | 72,396,800 | — | — |
| 1983-11-25 | $0.09 | $0.09 | 37,296,000 | — | — |
| 1983-11-23 | $0.09 | $0.09 | 114,352,000 | — | — |
| 1983-11-22 | $0.10 | $0.10 | 105,190,400 | — | — |
| 1983-11-21 | $0.10 | $0.10 | 105,011,200 | — | — |
| 1983-11-18 | $0.09 | $0.09 | 79,900,800 | — | — |
| 1983-11-17 | $0.09 | $0.09 | 90,384,000 | — | — |
| 1983-11-16 | $0.09 | $0.09 | 102,278,400 | — | — |
| 1983-11-15 | $0.09 | $0.09 | 118,630,400 | — | — |
| 1983-11-14 | $0.09 | $0.09 | 108,281,600 | — | — |
| 1983-11-11 | $0.09 | $0.09 | 116,032,000 | — | — |
| 1983-11-10 | $0.09 | $0.09 | 222,073,600 | — | — |
| 1983-11-09 | $0.09 | $0.09 | 353,472,000 | — | — |
| 1983-11-08 | $0.08 | $0.08 | 1,221,516,800 | — | — |
| 1983-11-07 | $0.09 | $0.10 | 152,118,400 | — | — |
| 1983-11-04 | $0.09 | $0.10 | 146,742,400 | — | — |
| 1983-11-03 | $0.10 | $0.10 | 286,003,200 | — | — |
| 1983-11-02 | $0.10 | $0.11 | 202,473,600 | — | — |
| 1983-11-01 | $0.10 | $0.11 | 328,384,000 | — | — |
| 1983-10-31 | $0.10 | $0.10 | 173,174,400 | — | — |
| 1983-10-28 | $0.09 | $0.10 | 81,200,000 | — | — |
| 1983-10-27 | $0.09 | $0.10 | 97,843,200 | — | — |
| 1983-10-26 | $0.09 | $0.09 | 128,912,000 | — | — |
| 1983-10-25 | $0.09 | $0.10 | 168,448,000 | — | — |
| 1983-10-24 | $0.09 | $0.10 | 259,392,000 | — | — |
| 1983-10-21 | $0.09 | $0.09 | 157,001,600 | — | — |
| 1983-10-20 | $0.09 | $0.09 | 131,689,600 | — | — |
| 1983-10-19 | $0.10 | $0.10 | 287,392,000 | — | — |
| 1983-10-18 | $0.09 | $0.09 | 382,972,800 | — | — |
| 1983-10-17 | $0.09 | $0.10 | 219,116,800 | — | — |
| 1983-10-14 | $0.10 | $0.10 | 279,260,800 | — | — |
| 1983-10-13 | $0.10 | $0.11 | 420,515,200 | — | — |
| 1983-10-12 | $0.09 | $0.10 | 472,617,600 | — | — |
| 1983-10-11 | $0.09 | $0.09 | 252,761,600 | — | — |
| 1983-10-10 | $0.09 | $0.09 | 517,126,400 | — | — |
| 1983-10-07 | $0.09 | $0.09 | 246,332,800 | — | — |
| 1983-10-06 | $0.10 | $0.10 | 232,937,600 | — | — |
| 1983-10-05 | $0.10 | $0.10 | 190,668,800 | — | — |
| 1983-10-04 | $0.10 | $0.11 | 169,612,800 | — | — |
| 1983-10-03 | $0.10 | $0.11 | 152,902,400 | — | — |
| 1983-09-30 | $0.10 | $0.11 | 117,868,800 | — | — |
| 1983-09-29 | $0.10 | $0.10 | 282,777,600 | — | — |
| 1983-09-28 | $0.10 | $0.11 | 373,497,600 | — | — |
| 1983-09-27 | $0.10 | $0.11 | 417,110,400 | — | — |
| 1983-09-26 | $0.11 | $0.11 | 768,768,000 | — | — |
| 1983-09-23 | $0.11 | $0.11 | 2,832,345,600 | — | — |
| 1983-09-22 | $0.15 | $0.15 | 144,121,600 | — | — |
| 1983-09-21 | $0.14 | $0.14 | 106,355,200 | — | — |
| 1983-09-20 | $0.14 | $0.15 | 226,419,200 | — | — |
| 1983-09-19 | $0.14 | $0.15 | 201,980,800 | — | — |
| 1983-09-16 | $0.13 | $0.14 | 225,747,200 | — | — |
| 1983-09-15 | $0.13 | $0.14 | 158,838,400 | — | — |
| 1983-09-14 | $0.14 | $0.15 | 181,529,600 | — | — |
| 1983-09-13 | $0.14 | $0.15 | 204,176,000 | — | — |
| 1983-09-12 | $0.14 | $0.14 | 266,313,600 | — | — |
| 1983-09-09 | $0.14 | $0.14 | 212,688,000 | — | — |
| 1983-09-08 | $0.14 | $0.15 | 307,059,200 | — | — |
| 1983-09-07 | $0.15 | $0.16 | 384,854,400 | — | — |
| 1983-09-06 | $0.18 | $0.18 | 181,686,400 | — | — |
| 1983-09-05 | $0.14 | $0.14 | — | — | — |
| 1983-09-02 | $0.17 | $0.17 | 129,337,600 | — | — |
| 1983-09-01 | $0.16 | $0.17 | 218,131,200 | — | — |
| 1983-08-31 | $0.17 | $0.17 | 200,233,600 | — | — |
| 1983-08-30 | $0.15 | $0.15 | 233,945,600 | — | — |
| 1983-08-29 | $0.14 | $0.14 | 138,297,600 | — | — |
| 1983-08-26 | $0.14 | $0.14 | 93,184,000 | — | — |
| 1983-08-25 | $0.14 | $0.14 | 189,772,800 | — | — |
| 1983-08-24 | $0.14 | $0.14 | 113,299,200 | — | — |
| 1983-08-23 | $0.14 | $0.15 | 93,587,200 | — | — |
| 1983-08-22 | $0.15 | $0.15 | 85,366,400 | — | — |
| 1983-08-19 | $0.15 | $0.16 | 58,598,400 | — | — |
| 1983-08-18 | $0.15 | $0.15 | 81,737,600 | — | — |
| 1983-08-17 | $0.15 | $0.15 | 94,438,400 | — | — |
| 1983-08-16 | $0.15 | $0.16 | 91,369,600 | — | — |
| 1983-08-15 | $0.15 | $0.16 | 152,275,200 | — | — |
| 1983-08-12 | $0.15 | $0.15 | 74,636,800 | — | — |
| 1983-08-11 | $0.15 | $0.16 | 90,182,400 | — | — |
| 1983-08-10 | $0.15 | $0.16 | 161,974,400 | — | — |
| 1983-08-09 | $0.15 | $0.16 | 150,371,200 | — | — |
| 1983-08-08 | $0.15 | $0.16 | 76,809,600 | — | — |
| 1983-08-05 | $0.15 | $0.16 | 131,420,800 | — | — |
| 1983-08-04 | $0.15 | $0.15 | 292,118,400 | — | — |
| 1983-08-03 | $0.16 | $0.16 | 123,827,200 | — | — |
| 1983-08-02 | $0.15 | $0.16 | 101,651,200 | — | — |
| 1983-08-01 | $0.15 | $0.16 | 232,444,800 | — | — |
| 1983-07-29 | $0.16 | $0.16 | 220,326,400 | — | — |
| 1983-07-28 | $0.15 | $0.16 | 270,480,000 | — | — |
| 1983-07-27 | $0.16 | $0.17 | 300,316,800 | — | — |
| 1983-07-26 | $0.17 | $0.18 | 268,979,200 | — | — |
| 1983-07-25 | $0.19 | $0.20 | 76,428,800 | — | — |
| 1983-07-22 | $0.20 | $0.20 | 116,435,200 | — | — |
| 1983-07-21 | $0.19 | $0.20 | 317,385,600 | — | — |
| 1983-07-20 | $0.18 | $0.19 | 304,886,400 | — | — |
| 1983-07-19 | $0.20 | $0.20 | 171,136,000 | — | — |
| 1983-07-18 | $0.20 | $0.20 | 81,625,600 | — | — |
| 1983-07-15 | $0.20 | $0.20 | 67,961,600 | — | — |
| 1983-07-14 | $0.21 | $0.21 | 74,905,600 | — | — |
| 1983-07-13 | $0.21 | $0.21 | 129,001,600 | — | — |
| 1983-07-12 | $0.21 | $0.21 | 75,196,800 | — | — |
| 1983-07-11 | $0.21 | $0.22 | 112,918,400 | — | — |
| 1983-07-08 | $0.21 | $0.21 | 70,179,200 | — | — |
| 1983-07-07 | $0.21 | $0.22 | 89,443,200 | — | — |
| 1983-07-06 | $0.21 | $0.22 | 95,916,800 | — | — |
| 1983-07-05 | $0.21 | $0.22 | 82,051,200 | — | — |
| 1983-07-04 | $0.21 | $0.21 | — | — | — |
| 1983-07-01 | $0.22 | $0.23 | 172,256,000 | — | — |
| 1983-06-30 | $0.22 | $0.22 | 110,566,400 | — | — |
| 1983-06-29 | $0.22 | $0.23 | 294,380,800 | — | — |
| 1983-06-28 | $0.21 | $0.22 | 349,171,200 | — | — |
| 1983-06-27 | $0.22 | $0.23 | 123,043,200 | — | — |
| 1983-06-24 | $0.24 | $0.24 | 47,644,800 | — | — |
| 1983-06-23 | $0.24 | $0.25 | 133,996,800 | — | — |
| 1983-06-22 | $0.25 | $0.25 | 140,963,200 | — | — |
| 1983-06-21 | $0.24 | $0.25 | 125,462,400 | — | — |
| 1983-06-20 | $0.24 | $0.25 | 139,574,400 | — | — |
| 1983-06-17 | $0.25 | $0.26 | 56,044,800 | — | — |
| 1983-06-16 | $0.26 | $0.26 | 122,886,400 | — | — |
| 1983-06-15 | $0.24 | $0.25 | 193,356,800 | — | — |
| 1983-06-14 | $0.25 | $0.26 | 170,531,200 | — | — |
| 1983-06-13 | $0.26 | $0.26 | 179,267,200 | — | — |
| 1983-06-10 | $0.26 | $0.27 | 37,430,400 | — | — |
| 1983-06-09 | $0.27 | $0.27 | 54,790,400 | — | — |
| 1983-06-08 | $0.27 | $0.28 | 84,044,800 | — | — |
| 1983-06-07 | $0.27 | $0.28 | 98,179,200 | — | — |
| 1983-06-06 | $0.28 | $0.29 | 104,092,800 | — | — |
| 1983-06-03 | $0.27 | $0.28 | 64,534,400 | — | — |
| 1983-06-02 | $0.26 | $0.27 | 79,430,400 | — | — |
| 1983-06-01 | $0.26 | $0.27 | 98,089,600 | — | — |
| 1983-05-31 | $0.26 | $0.27 | 45,539,200 | — | — |
| 1983-05-30 | $0.27 | $0.27 | — | — | — |
| 1983-05-27 | $0.27 | $0.27 | 56,627,200 | — | — |
| 1983-05-26 | $0.27 | $0.27 | 105,571,200 | — | — |
| 1983-05-25 | $0.27 | $0.28 | 153,731,200 | — | — |
| 1983-05-24 | $0.27 | $0.28 | 107,699,200 | — | — |
| 1983-05-23 | $0.26 | $0.26 | 121,744,000 | — | — |
| 1983-05-20 | $0.25 | $0.26 | 146,092,800 | — | — |
| 1983-05-19 | $0.24 | $0.25 | 70,291,200 | — | — |
| 1983-05-18 | $0.23 | $0.24 | 157,001,600 | — | — |
| 1983-05-17 | $0.23 | $0.24 | 154,358,400 | — | — |
| 1983-05-16 | $0.23 | $0.24 | 69,193,600 | — | — |
| 1983-05-13 | $0.24 | $0.24 | 48,966,400 | — | — |
| 1983-05-12 | $0.24 | $0.24 | 98,425,600 | — | — |
| 1983-05-11 | $0.24 | $0.25 | 55,260,800 | — | — |
| 1983-05-10 | $0.24 | $0.25 | 51,900,800 | — | — |
| 1983-05-09 | $0.24 | $0.25 | 69,171,200 | — | — |
| 1983-05-06 | $0.25 | $0.25 | 100,150,400 | — | — |
| 1983-05-05 | $0.24 | $0.25 | 140,492,800 | — | — |
| 1983-05-04 | $0.23 | $0.24 | 129,113,600 | — | — |
| 1983-05-03 | $0.22 | $0.22 | 105,996,800 | — | — |
| 1983-05-02 | $0.22 | $0.23 | 97,081,600 | — | — |
| 1983-04-29 | $0.23 | $0.23 | 308,313,600 | — | — |
| 1983-04-28 | $0.22 | $0.23 | 79,408,000 | — | — |
| 1983-04-27 | $0.22 | $0.23 | 86,038,400 | — | — |
| 1983-04-26 | $0.22 | $0.23 | 99,433,600 | — | — |
| 1983-04-25 | $0.22 | $0.22 | 125,708,800 | — | — |
| 1983-04-22 | $0.23 | $0.23 | 127,187,200 | — | — |
| 1983-04-21 | $0.23 | $0.24 | 230,048,000 | — | — |
| 1983-04-20 | $0.23 | $0.23 | 288,332,800 | — | — |
| 1983-04-19 | $0.21 | $0.21 | 233,878,400 | — | — |
| 1983-04-18 | $0.21 | $0.22 | 155,568,000 | — | — |
| 1983-04-15 | $0.20 | $0.21 | 115,001,600 | — | — |
| 1983-04-14 | $0.20 | $0.21 | 136,371,200 | — | — |
| 1983-04-13 | $0.20 | $0.20 | 189,772,800 | — | — |
| 1983-04-12 | $0.19 | $0.20 | 174,048,000 | — | — |
| 1983-04-11 | $0.19 | $0.19 | 230,473,600 | — | — |
| 1983-04-08 | $0.18 | $0.18 | 150,259,200 | — | — |
| 1983-04-07 | $0.18 | $0.18 | 145,510,400 | — | — |
| 1983-04-06 | $0.18 | $0.18 | 213,987,200 | — | — |
| 1983-04-05 | $0.18 | $0.19 | 122,102,400 | — | — |
| 1983-04-04 | $0.18 | $0.19 | 127,388,800 | — | — |
| 1983-03-31 | $0.19 | $0.19 | 85,142,400 | — | — |
| 1983-03-30 | $0.20 | $0.20 | 87,808,000 | — | — |
| 1983-03-29 | $0.20 | $0.20 | 103,734,400 | — | — |
| 1983-03-28 | $0.19 | $0.20 | 74,569,600 | — | — |
| 1983-03-25 | $0.19 | $0.20 | 58,060,800 | — | — |
| 1983-03-24 | $0.19 | $0.20 | 102,457,600 | — | — |
| 1983-03-23 | $0.19 | $0.19 | 140,761,600 | — | — |
| 1983-03-22 | $0.20 | $0.20 | 101,001,600 | — | — |
| 1983-03-21 | $0.20 | $0.20 | 104,025,600 | — | — |
| 1983-03-18 | $0.19 | $0.20 | 86,128,000 | — | — |
| 1983-03-17 | $0.19 | $0.19 | 44,150,400 | — | — |
| 1983-03-16 | $0.19 | $0.19 | 110,969,600 | — | — |
| 1983-03-15 | $0.19 | $0.19 | 75,062,400 | — | — |
| 1983-03-14 | $0.18 | $0.19 | 171,875,200 | — | — |
| 1983-03-11 | $0.19 | $0.19 | 87,763,200 | — | — |
| 1983-03-10 | $0.19 | $0.20 | 112,604,800 | — | — |
| 1983-03-09 | $0.19 | $0.20 | 199,337,600 | — | — |
| 1983-03-08 | $0.19 | $0.19 | 220,640,000 | — | — |
| 1983-03-07 | $0.20 | $0.20 | 152,678,400 | — | — |
| 1983-03-04 | $0.20 | $0.21 | 151,804,800 | — | — |
| 1983-03-03 | $0.20 | $0.21 | 131,532,800 | — | — |
| 1983-03-02 | $0.21 | $0.22 | 105,952,000 | — | — |
| 1983-03-01 | $0.21 | $0.21 | 140,268,800 | — | — |
| 1983-02-28 | $0.20 | $0.21 | 132,294,400 | — | — |
| 1983-02-25 | $0.21 | $0.22 | 114,688,000 | — | — |
| 1983-02-24 | $0.21 | $0.22 | 115,494,400 | — | — |
| 1983-02-23 | $0.21 | $0.22 | 108,035,200 | — | — |
| 1983-02-22 | $0.21 | $0.21 | 196,784,000 | — | — |
| 1983-02-21 | $0.21 | $0.21 | — | — | — |
| 1983-02-18 | $0.20 | $0.21 | 114,889,600 | — | — |
| 1983-02-17 | $0.20 | $0.20 | 136,169,600 | — | — |
| 1983-02-16 | $0.20 | $0.20 | 116,569,600 | — | — |
| 1983-02-15 | $0.20 | $0.21 | 115,180,800 | — | — |
| 1983-02-14 | $0.21 | $0.21 | 126,179,200 | — | — |
| 1983-02-11 | $0.21 | $0.21 | 203,548,800 | — | — |
| 1983-02-10 | $0.20 | $0.21 | 236,723,200 | — | — |
| 1983-02-09 | $0.19 | $0.19 | 180,812,800 | — | — |
| 1983-02-08 | $0.19 | $0.19 | 168,112,000 | — | — |
| 1983-02-07 | $0.19 | $0.19 | 142,912,000 | — | — |
| 1983-02-04 | $0.20 | $0.20 | 214,345,600 | — | — |
| 1983-02-03 | $0.20 | $0.21 | 252,537,600 | — | — |
| 1983-02-02 | $0.19 | $0.20 | 267,052,800 | — | — |
| 1983-02-01 | $0.19 | $0.19 | 210,963,200 | — | — |
| 1983-01-31 | $0.18 | $0.19 | 188,003,200 | — | — |
| 1983-01-28 | $0.18 | $0.19 | 397,734,400 | — | — |
| 1983-01-27 | $0.18 | $0.19 | 104,316,800 | — | — |
| 1983-01-26 | $0.17 | $0.18 | 203,212,800 | — | — |
| 1983-01-25 | $0.16 | $0.17 | 167,036,800 | — | — |
| 1983-01-24 | $0.16 | $0.16 | 315,414,400 | — | — |
| 1983-01-21 | $0.17 | $0.17 | 402,595,200 | — | — |
| 1983-01-20 | $0.17 | $0.17 | 707,840,000 | — | — |
| 1983-01-19 | $0.15 | $0.15 | 169,657,600 | — | — |
| 1983-01-18 | $0.15 | $0.15 | 219,788,800 | — | — |
| 1983-01-17 | $0.15 | $0.16 | 234,864,000 | — | — |
| 1983-01-14 | $0.15 | $0.15 | 184,643,200 | — | — |
| 1983-01-13 | $0.14 | $0.14 | 82,275,200 | — | — |
| 1983-01-12 | $0.14 | $0.14 | 176,982,400 | — | — |
| 1983-01-11 | $0.13 | $0.13 | 1,388,800 | — | — |
| 1983-01-10 | $0.13 | $0.13 | 275,340,800 | — | — |
| 1983-01-07 | $0.12 | $0.13 | 172,054,400 | — | — |
| 1983-01-06 | $0.13 | $0.13 | 97,798,400 | — | — |
| 1983-01-05 | $0.14 | $0.14 | 141,545,600 | — | — |
| 1983-01-04 | $0.13 | $0.14 | 223,708,800 | — | — |
| 1983-01-03 | $0.13 | $0.13 | 112,828,800 | — | — |