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 — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $0.10 | $0.10 | 87,248,000 | — | — |
| 1985-12-30 | $0.10 | $0.10 | 107,676,800 | — | — |
| 1985-12-27 | $0.10 | $0.10 | 122,886,400 | — | — |
| 1985-12-26 | $0.10 | $0.10 | 45,852,800 | — | — |
| 1985-12-24 | $0.10 | $0.10 | 64,601,600 | — | — |
| 1985-12-23 | $0.10 | $0.10 | 143,225,600 | — | — |
| 1985-12-20 | $0.10 | $0.10 | 206,035,200 | — | — |
| 1985-12-19 | $0.10 | $0.10 | 270,121,600 | — | — |
| 1985-12-18 | $0.10 | $0.10 | 559,798,400 | — | — |
| 1985-12-17 | $0.09 | $0.09 | 109,065,600 | — | — |
| 1985-12-16 | $0.09 | $0.10 | 288,915,200 | — | — |
| 1985-12-13 | $0.09 | $0.09 | 251,148,800 | — | — |
| 1985-12-12 | $0.09 | $0.09 | 125,260,800 | — | — |
| 1985-12-11 | $0.09 | $0.09 | 237,619,200 | — | — |
| 1985-12-10 | $0.09 | $0.09 | 200,905,600 | — | — |
| 1985-12-09 | $0.09 | $0.09 | 139,865,600 | — | — |
| 1985-12-06 | $0.09 | $0.09 | 65,452,800 | — | — |
| 1985-12-05 | $0.09 | $0.09 | 125,148,800 | — | — |
| 1985-12-04 | $0.09 | $0.09 | 165,110,400 | — | — |
| 1985-12-03 | $0.09 | $0.09 | 155,075,200 | — | — |
| 1985-12-02 | $0.09 | $0.09 | 100,195,200 | — | — |
| 1985-11-29 | $0.09 | $0.09 | 99,030,400 | — | — |
| 1985-11-27 | $0.09 | $0.09 | 191,721,600 | — | — |
| 1985-11-26 | $0.09 | $0.09 | 164,460,800 | — | — |
| 1985-11-25 | $0.09 | $0.09 | 97,193,600 | — | — |
| 1985-11-22 | $0.08 | $0.09 | 128,755,200 | — | — |
| 1985-11-21 | $0.08 | $0.09 | 102,950,400 | — | — |
| 1985-11-20 | $0.08 | $0.09 | 99,075,200 | — | — |
| 1985-11-19 | $0.09 | $0.09 | 94,326,400 | — | — |
| 1985-11-18 | $0.09 | $0.09 | 64,556,800 | — | — |
| 1985-11-15 | $0.09 | $0.09 | 81,580,800 | — | — |
| 1985-11-14 | $0.09 | $0.09 | 139,507,200 | — | — |
| 1985-11-13 | $0.09 | $0.09 | 101,561,600 | — | — |
| 1985-11-12 | $0.09 | $0.09 | 173,644,800 | — | — |
| 1985-11-11 | $0.09 | $0.09 | 178,774,400 | — | — |
| 1985-11-08 | $0.09 | $0.09 | 294,112,000 | — | — |
| 1985-11-07 | $0.09 | $0.09 | 317,139,200 | — | — |
| 1985-11-06 | $0.09 | $0.09 | 200,457,600 | — | — |
| 1985-11-05 | $0.08 | $0.09 | 107,542,400 | — | — |
| 1985-11-04 | $0.08 | $0.09 | 155,724,800 | — | — |
| 1985-11-01 | $0.08 | $0.09 | 92,556,800 | — | — |
| 1985-10-31 | $0.08 | $0.09 | 155,075,200 | — | — |
| 1985-10-30 | $0.08 | $0.09 | 226,576,000 | — | — |
| 1985-10-29 | $0.08 | $0.08 | 130,883,200 | — | — |
| 1985-10-28 | $0.08 | $0.08 | 59,472,000 | — | — |
| 1985-10-25 | $0.08 | $0.08 | 63,280,000 | — | — |
| 1985-10-24 | $0.08 | $0.08 | 272,630,400 | — | — |
| 1985-10-23 | $0.08 | $0.08 | 148,377,600 | — | — |
| 1985-10-22 | $0.08 | $0.08 | 424,547,200 | — | — |
| 1985-10-21 | $0.08 | $0.08 | 118,876,800 | — | — |
| 1985-10-18 | $0.08 | $0.08 | 230,428,800 | — | — |
| 1985-10-17 | $0.08 | $0.08 | 348,185,600 | — | — |
| 1985-10-16 | $0.08 | $0.08 | 288,444,800 | — | — |
| 1985-10-15 | $0.08 | $0.08 | 293,888,000 | — | — |
| 1985-10-14 | $0.07 | $0.08 | 155,187,200 | — | — |
| 1985-10-11 | $0.07 | $0.07 | 118,294,400 | — | — |
| 1985-10-10 | $0.07 | $0.07 | 261,744,000 | — | — |
| 1985-10-09 | $0.07 | $0.07 | 82,812,800 | — | — |
| 1985-10-08 | $0.07 | $0.07 | 86,979,200 | — | — |
| 1985-10-07 | $0.07 | $0.07 | 91,929,600 | — | — |
| 1985-10-04 | $0.07 | $0.07 | 69,529,600 | — | — |
| 1985-10-03 | $0.07 | $0.07 | 48,921,600 | — | — |
| 1985-10-02 | $0.07 | $0.07 | 21,504,000 | — | — |
| 1985-10-01 | $0.07 | $0.07 | 88,345,600 | — | — |
| 1985-09-30 | $0.07 | $0.07 | 36,646,400 | — | — |
| 1985-09-26 | $0.07 | $0.07 | 53,491,200 | — | — |
| 1985-09-25 | $0.07 | $0.07 | 104,496,000 | — | — |
| 1985-09-24 | $0.07 | $0.08 | 88,099,200 | — | — |
| 1985-09-23 | $0.08 | $0.08 | 118,585,600 | — | — |
| 1985-09-20 | $0.07 | $0.08 | 135,228,800 | — | — |
| 1985-09-19 | $0.08 | $0.08 | 186,323,200 | — | — |
| 1985-09-18 | $0.07 | $0.07 | 120,086,400 | — | — |
| 1985-09-17 | $0.07 | $0.07 | 183,747,200 | — | — |
| 1985-09-16 | $0.07 | $0.07 | 36,982,400 | — | — |
| 1985-09-13 | $0.07 | $0.07 | 70,537,600 | — | — |
| 1985-09-12 | $0.07 | $0.07 | 111,171,200 | — | — |
| 1985-09-11 | $0.07 | $0.07 | 87,091,200 | — | — |
| 1985-09-10 | $0.07 | $0.07 | 121,766,400 | — | — |
| 1985-09-09 | $0.07 | $0.07 | 132,316,800 | — | — |
| 1985-09-06 | $0.07 | $0.07 | 92,803,200 | — | — |
| 1985-09-05 | $0.07 | $0.07 | 32,816,000 | — | — |
| 1985-09-04 | $0.07 | $0.07 | 47,555,200 | — | — |
| 1985-09-03 | $0.07 | $0.07 | 37,452,800 | — | — |
| 1985-09-02 | $0.07 | $0.07 | — | — | — |
| 1985-08-30 | $0.07 | $0.07 | 42,873,600 | — | — |
| 1985-08-29 | $0.07 | $0.07 | 56,112,000 | — | — |
| 1985-08-28 | $0.07 | $0.07 | 40,947,200 | — | — |
| 1985-08-27 | $0.07 | $0.07 | 42,918,400 | — | — |
| 1985-08-26 | $0.07 | $0.07 | 35,660,800 | — | — |
| 1985-08-23 | $0.07 | $0.07 | 44,016,000 | — | — |
| 1985-08-22 | $0.07 | $0.07 | 123,312,000 | — | — |
| 1985-08-21 | $0.07 | $0.07 | 77,011,200 | — | — |
| 1985-08-20 | $0.07 | $0.07 | 66,953,600 | — | — |
| 1985-08-19 | $0.07 | $0.07 | 47,868,800 | — | — |
| 1985-08-16 | $0.07 | $0.07 | 83,753,600 | — | — |
| 1985-08-15 | $0.06 | $0.07 | 105,190,400 | — | — |
| 1985-08-14 | $0.07 | $0.07 | 289,900,800 | — | — |
| 1985-08-13 | $0.07 | $0.07 | 42,380,800 | — | — |
| 1985-08-12 | $0.07 | $0.07 | 54,992,000 | — | — |
| 1985-08-09 | $0.07 | $0.07 | 60,950,400 | — | — |
| 1985-08-08 | $0.07 | $0.07 | 147,772,800 | — | — |
| 1985-08-07 | $0.07 | $0.07 | 151,737,600 | — | — |
| 1985-08-06 | $0.07 | $0.07 | 63,078,400 | — | — |
| 1985-08-05 | $0.07 | $0.07 | 92,332,800 | — | — |
| 1985-08-02 | $0.07 | $0.07 | 97,417,600 | — | — |
| 1985-08-01 | $0.07 | $0.07 | 51,564,800 | — | — |
| 1985-07-31 | $0.07 | $0.07 | 80,505,600 | — | — |
| 1985-07-30 | $0.07 | $0.07 | 89,465,600 | — | — |
| 1985-07-29 | $0.07 | $0.07 | 77,750,400 | — | — |
| 1985-07-26 | $0.07 | $0.08 | 130,524,800 | — | — |
| 1985-07-25 | $0.07 | $0.08 | 315,078,400 | — | — |
| 1985-07-24 | $0.07 | $0.07 | 168,716,800 | — | — |
| 1985-07-23 | $0.07 | $0.08 | 168,694,400 | — | — |
| 1985-07-22 | $0.08 | $0.08 | 192,304,000 | — | — |
| 1985-07-19 | $0.08 | $0.08 | 114,912,000 | — | — |
| 1985-07-18 | $0.08 | $0.08 | 179,065,600 | — | — |
| 1985-07-17 | $0.08 | $0.08 | 118,182,400 | — | — |
| 1985-07-16 | $0.08 | $0.08 | 143,360,000 | — | — |
| 1985-07-15 | $0.08 | $0.08 | 77,683,200 | — | — |
| 1985-07-12 | $0.08 | $0.08 | 47,040,000 | — | — |
| 1985-07-11 | $0.08 | $0.08 | 64,892,800 | — | — |
| 1985-07-10 | $0.08 | $0.08 | 106,041,600 | — | — |
| 1985-07-09 | $0.08 | $0.08 | 147,907,200 | — | — |
| 1985-07-08 | $0.08 | $0.08 | 92,220,800 | — | — |
| 1985-07-05 | $0.08 | $0.08 | 36,579,200 | — | — |
| 1985-07-03 | $0.08 | $0.08 | 68,499,200 | — | — |
| 1985-07-02 | $0.08 | $0.08 | 77,728,000 | — | — |
| 1985-07-01 | $0.08 | $0.08 | 103,443,200 | — | — |
| 1985-06-28 | $0.08 | $0.08 | 135,744,000 | — | — |
| 1985-06-27 | $0.08 | $0.08 | 192,460,800 | — | — |
| 1985-06-26 | $0.08 | $0.08 | 132,204,800 | — | — |
| 1985-06-25 | $0.08 | $0.08 | 293,910,400 | — | — |
| 1985-06-24 | $0.08 | $0.08 | 205,766,400 | — | — |
| 1985-06-21 | $0.07 | $0.07 | 166,140,800 | — | — |
| 1985-06-20 | $0.07 | $0.07 | 190,803,200 | — | — |
| 1985-06-19 | $0.07 | $0.07 | 171,987,200 | — | — |
| 1985-06-18 | $0.07 | $0.07 | 265,216,000 | — | — |
| 1985-06-17 | $0.07 | $0.07 | 236,342,400 | — | — |
| 1985-06-14 | $0.07 | $0.07 | 565,667,200 | — | — |
| 1985-06-13 | $0.07 | $0.07 | 379,523,200 | — | — |
| 1985-06-12 | $0.07 | $0.07 | 247,990,400 | — | — |
| 1985-06-11 | $0.07 | $0.07 | 300,720,000 | — | — |
| 1985-06-10 | $0.07 | $0.07 | 316,131,200 | — | — |
| 1985-06-07 | $0.07 | $0.08 | 475,238,400 | — | — |
| 1985-06-06 | $0.08 | $0.08 | 271,196,800 | — | — |
| 1985-06-05 | $0.08 | $0.08 | 286,406,400 | — | — |
| 1985-06-04 | $0.08 | $0.08 | 401,923,200 | — | — |
| 1985-06-03 | $0.07 | $0.07 | 576,016,000 | — | — |
| 1985-05-31 | $0.08 | $0.08 | 369,420,800 | — | — |
| 1985-05-30 | $0.08 | $0.08 | 314,921,600 | — | — |
| 1985-05-29 | $0.08 | $0.08 | 246,556,800 | — | — |
| 1985-05-28 | $0.08 | $0.08 | 510,966,400 | — | — |
| 1985-05-27 | $0.08 | $0.08 | — | — | — |
| 1985-05-24 | $0.08 | $0.08 | 589,478,400 | — | — |
| 1985-05-23 | $0.09 | $0.09 | 239,164,800 | — | — |
| 1985-05-22 | $0.09 | $0.09 | 120,556,800 | — | — |
| 1985-05-21 | $0.09 | $0.10 | 152,544,000 | — | — |
| 1985-05-20 | $0.10 | $0.10 | 197,187,200 | — | — |
| 1985-05-17 | $0.10 | $0.10 | 211,859,200 | — | — |
| 1985-05-16 | $0.10 | $0.10 | 230,540,800 | — | — |
| 1985-05-15 | $0.09 | $0.09 | 130,435,200 | — | — |
| 1985-05-14 | $0.09 | $0.09 | 121,744,000 | — | — |
| 1985-05-13 | $0.09 | $0.09 | 87,225,600 | — | — |
| 1985-05-10 | $0.09 | $0.09 | 136,080,000 | — | — |
| 1985-05-09 | $0.09 | $0.09 | 127,075,200 | — | — |
| 1985-05-08 | $0.09 | $0.09 | 144,390,400 | — | — |
| 1985-05-07 | $0.09 | $0.09 | 107,609,600 | — | — |
| 1985-05-06 | $0.09 | $0.09 | 56,134,400 | — | — |
| 1985-05-03 | $0.09 | $0.09 | 158,121,600 | — | — |
| 1985-05-02 | $0.09 | $0.09 | 329,772,800 | — | — |
| 1985-05-01 | $0.09 | $0.10 | 57,344,000 | — | — |
| 1985-04-30 | $0.09 | $0.10 | 94,729,600 | — | — |
| 1985-04-29 | $0.09 | $0.10 | 62,204,800 | — | — |
| 1985-04-26 | $0.10 | $0.10 | 119,705,600 | — | — |
| 1985-04-25 | $0.10 | $0.10 | 87,628,800 | — | — |
| 1985-04-24 | $0.10 | $0.10 | 78,937,600 | — | — |
| 1985-04-23 | $0.10 | $0.10 | 118,294,400 | — | — |
| 1985-04-22 | $0.10 | $0.10 | 102,592,000 | — | — |
| 1985-04-19 | $0.10 | $0.10 | 96,028,800 | — | — |
| 1985-04-18 | $0.10 | $0.11 | 202,428,800 | — | — |
| 1985-04-17 | $0.10 | $0.10 | 123,244,800 | — | — |
| 1985-04-16 | $0.10 | $0.10 | 67,648,000 | — | — |
| 1985-04-15 | $0.10 | $0.10 | 59,830,400 | — | — |
| 1985-04-12 | $0.09 | $0.10 | 72,531,200 | — | — |
| 1985-04-11 | $0.10 | $0.10 | 146,675,200 | — | — |
| 1985-04-10 | $0.09 | $0.10 | 226,912,000 | — | — |
| 1985-04-09 | $0.09 | $0.09 | 263,894,400 | — | — |
| 1985-04-08 | $0.09 | $0.09 | 198,732,800 | — | — |
| 1985-04-04 | $0.09 | $0.10 | 161,862,400 | — | — |
| 1985-04-03 | $0.09 | $0.10 | 242,659,200 | — | — |
| 1985-04-02 | $0.09 | $0.10 | 227,427,200 | — | — |
| 1985-04-01 | $0.10 | $0.10 | 114,060,800 | — | — |
| 1985-03-29 | $0.10 | $0.10 | 87,180,800 | — | — |
| 1985-03-28 | $0.10 | $0.10 | 129,606,400 | — | — |
| 1985-03-27 | $0.10 | $0.10 | 111,350,400 | — | — |
| 1985-03-26 | $0.10 | $0.10 | 121,430,400 | — | — |
| 1985-03-25 | $0.10 | $0.10 | 109,961,600 | — | — |
| 1985-03-22 | $0.10 | $0.10 | 80,371,200 | — | — |
| 1985-03-21 | $0.10 | $0.10 | 162,467,200 | — | — |
| 1985-03-20 | $0.10 | $0.10 | 404,969,600 | — | — |
| 1985-03-19 | $0.10 | $0.10 | 171,449,600 | — | — |
| 1985-03-18 | $0.10 | $0.11 | 124,768,000 | — | — |
| 1985-03-15 | $0.10 | $0.10 | 181,417,600 | — | — |
| 1985-03-14 | $0.10 | $0.10 | 241,606,400 | — | — |
| 1985-03-13 | $0.10 | $0.10 | 251,126,400 | — | — |
| 1985-03-12 | $0.10 | $0.11 | 219,430,400 | — | — |
| 1985-03-11 | $0.10 | $0.10 | 286,003,200 | — | — |
| 1985-03-08 | $0.10 | $0.10 | 473,558,400 | — | — |
| 1985-03-07 | $0.10 | $0.10 | 733,980,800 | — | — |
| 1985-03-06 | $0.11 | $0.11 | 193,603,200 | — | — |
| 1985-03-05 | $0.12 | $0.12 | 130,771,200 | — | — |
| 1985-03-04 | $0.11 | $0.12 | 153,104,000 | — | — |
| 1985-03-01 | $0.11 | $0.11 | 247,430,400 | — | — |
| 1985-02-28 | $0.11 | $0.11 | 319,065,600 | — | — |
| 1985-02-27 | $0.11 | $0.12 | 403,580,800 | — | — |
| 1985-02-26 | $0.12 | $0.12 | 188,966,400 | — | — |
| 1985-02-25 | $0.12 | $0.13 | 98,537,600 | — | — |
| 1985-02-22 | $0.12 | $0.13 | 226,531,200 | — | — |
| 1985-02-21 | $0.12 | $0.12 | 308,224,000 | — | — |
| 1985-02-20 | $0.12 | $0.12 | 219,968,000 | — | — |
| 1985-02-19 | $0.12 | $0.13 | 149,833,600 | — | — |
| 1985-02-18 | $0.12 | $0.12 | — | — | — |
| 1985-02-15 | $0.13 | $0.13 | 173,622,400 | — | — |
| 1985-02-14 | $0.12 | $0.13 | 426,832,000 | — | — |
| 1985-02-13 | $0.13 | $0.13 | 527,027,200 | — | — |
| 1985-02-12 | $0.13 | $0.14 | 226,508,800 | — | — |
| 1985-02-11 | $0.14 | $0.14 | 346,953,600 | — | — |
| 1985-02-08 | $0.13 | $0.14 | 132,025,600 | — | — |
| 1985-02-07 | $0.13 | $0.14 | 245,481,600 | — | — |
| 1985-02-06 | $0.13 | $0.14 | 194,432,000 | — | — |
| 1985-02-05 | $0.13 | $0.14 | 190,041,600 | — | — |
| 1985-02-04 | $0.13 | $0.13 | 218,019,200 | — | — |
| 1985-02-01 | $0.13 | $0.13 | 137,737,600 | — | — |
| 1985-01-31 | $0.13 | $0.13 | 276,236,800 | — | — |
| 1985-01-30 | $0.13 | $0.14 | 492,441,600 | — | — |
| 1985-01-29 | $0.13 | $0.14 | 223,731,200 | — | — |
| 1985-01-28 | $0.14 | $0.14 | 412,182,400 | — | — |
| 1985-01-25 | $0.13 | $0.14 | 318,460,800 | — | — |
| 1985-01-24 | $0.13 | $0.13 | 397,062,400 | — | — |
| 1985-01-23 | $0.13 | $0.14 | 430,505,600 | — | — |
| 1985-01-22 | $0.13 | $0.14 | 424,838,400 | — | — |
| 1985-01-21 | $0.13 | $0.13 | 325,427,200 | — | — |
| 1985-01-18 | $0.13 | $0.13 | 352,665,600 | — | — |
| 1985-01-17 | $0.13 | $0.13 | 547,523,200 | — | — |
| 1985-01-16 | $0.14 | $0.14 | 189,884,800 | — | — |
| 1985-01-15 | $0.13 | $0.14 | 264,969,600 | — | — |
| 1985-01-14 | $0.14 | $0.14 | 270,435,200 | — | — |
| 1985-01-11 | $0.13 | $0.14 | 205,049,600 | — | — |
| 1985-01-10 | $0.13 | $0.14 | 277,065,600 | — | — |
| 1985-01-09 | $0.13 | $0.13 | 166,723,200 | — | — |
| 1985-01-08 | $0.13 | $0.13 | 141,120,000 | — | — |
| 1985-01-07 | $0.13 | $0.13 | 170,912,000 | — | — |
| 1985-01-04 | $0.13 | $0.13 | 137,267,200 | — | — |
| 1985-01-03 | $0.13 | $0.13 | 166,611,200 | — | — |
| 1985-01-02 | $0.12 | $0.13 | 175,302,400 | — | — |