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 — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $0.18 | $0.19 | 132,563,200 | — | — |
| 1986-12-30 | $0.18 | $0.19 | 148,153,600 | — | — |
| 1986-12-29 | $0.18 | $0.19 | 117,644,800 | — | — |
| 1986-12-26 | $0.18 | $0.19 | 89,868,800 | — | — |
| 1986-12-24 | $0.19 | $0.19 | 95,760,000 | — | — |
| 1986-12-23 | $0.19 | $0.19 | 244,160,000 | — | — |
| 1986-12-22 | $0.19 | $0.19 | 164,371,200 | — | — |
| 1986-12-19 | $0.19 | $0.19 | 199,091,200 | — | — |
| 1986-12-18 | $0.18 | $0.19 | 175,056,000 | — | — |
| 1986-12-17 | $0.18 | $0.19 | 151,110,400 | — | — |
| 1986-12-16 | $0.19 | $0.20 | 151,939,200 | — | — |
| 1986-12-15 | $0.19 | $0.19 | 209,059,200 | — | — |
| 1986-12-12 | $0.18 | $0.19 | 180,118,400 | — | — |
| 1986-12-11 | $0.19 | $0.20 | 226,240,000 | — | — |
| 1986-12-10 | $0.19 | $0.20 | 244,160,000 | — | — |
| 1986-12-09 | $0.19 | $0.19 | 302,400,000 | — | — |
| 1986-12-08 | $0.19 | $0.20 | 347,200,000 | — | — |
| 1986-12-05 | $0.20 | $0.20 | 262,080,000 | — | — |
| 1986-12-04 | $0.19 | $0.20 | 268,800,000 | — | — |
| 1986-12-03 | $0.19 | $0.20 | 336,000,000 | — | — |
| 1986-12-02 | $0.19 | $0.19 | 369,600,000 | — | — |
| 1986-12-01 | $0.18 | $0.18 | 347,200,000 | — | — |
| 1986-11-28 | $0.18 | $0.18 | 220,550,400 | — | — |
| 1986-11-26 | $0.18 | $0.19 | 506,240,000 | — | — |
| 1986-11-25 | $0.18 | $0.19 | 848,960,000 | — | — |
| 1986-11-24 | $0.17 | $0.17 | 376,320,000 | — | — |
| 1986-11-21 | $0.16 | $0.17 | 286,720,000 | — | — |
| 1986-11-20 | $0.16 | $0.16 | 295,680,000 | — | — |
| 1986-11-19 | $0.16 | $0.16 | 302,400,000 | — | — |
| 1986-11-18 | $0.16 | $0.16 | 170,060,800 | — | — |
| 1986-11-17 | $0.16 | $0.17 | 141,680,000 | — | — |
| 1986-11-14 | $0.16 | $0.16 | 135,116,800 | — | — |
| 1986-11-13 | $0.16 | $0.16 | 137,513,600 | — | — |
| 1986-11-12 | $0.16 | $0.17 | 130,995,200 | — | — |
| 1986-11-11 | $0.16 | $0.16 | 50,176,000 | — | — |
| 1986-11-10 | $0.16 | $0.16 | 105,884,800 | — | — |
| 1986-11-07 | $0.16 | $0.16 | 143,158,400 | — | — |
| 1986-11-06 | $0.16 | $0.17 | 331,520,000 | — | — |
| 1986-11-05 | $0.17 | $0.17 | 624,960,000 | — | — |
| 1986-11-04 | $0.16 | $0.16 | 246,400,000 | — | — |
| 1986-11-03 | $0.16 | $0.16 | 151,827,200 | — | — |
| 1986-10-31 | $0.15 | $0.16 | 121,296,000 | — | — |
| 1986-10-30 | $0.15 | $0.16 | 293,440,000 | — | — |
| 1986-10-29 | $0.15 | $0.15 | 85,433,600 | — | — |
| 1986-10-28 | $0.15 | $0.15 | 142,240,000 | — | — |
| 1986-10-27 | $0.15 | $0.16 | 151,200,000 | — | — |
| 1986-10-24 | $0.15 | $0.15 | 75,331,200 | — | — |
| 1986-10-23 | $0.15 | $0.15 | 123,132,800 | — | — |
| 1986-10-22 | $0.15 | $0.15 | 94,483,200 | — | — |
| 1986-10-21 | $0.15 | $0.15 | 113,724,800 | — | — |
| 1986-10-20 | $0.15 | $0.15 | 148,982,400 | — | — |
| 1986-10-17 | $0.15 | $0.15 | 151,872,000 | — | — |
| 1986-10-16 | $0.15 | $0.15 | 135,766,400 | — | — |
| 1986-10-15 | $0.15 | $0.15 | 205,408,000 | — | — |
| 1986-10-14 | $0.15 | $0.16 | 199,337,600 | — | — |
| 1986-10-13 | $0.15 | $0.16 | 99,680,000 | — | — |
| 1986-10-10 | $0.15 | $0.15 | 58,531,200 | — | — |
| 1986-10-09 | $0.15 | $0.15 | 77,952,000 | — | — |
| 1986-10-08 | $0.15 | $0.15 | 111,574,400 | — | — |
| 1986-10-07 | $0.15 | $0.15 | 127,993,600 | — | — |
| 1986-10-06 | $0.15 | $0.16 | 94,505,600 | — | — |
| 1986-10-03 | $0.15 | $0.16 | 138,745,600 | — | — |
| 1986-10-02 | $0.15 | $0.16 | 94,819,200 | — | — |
| 1986-10-01 | $0.15 | $0.16 | 138,588,800 | — | — |
| 1986-09-30 | $0.15 | $0.15 | 180,790,400 | — | — |
| 1986-09-29 | $0.15 | $0.15 | 208,947,200 | — | — |
| 1986-09-26 | $0.15 | $0.16 | 70,022,400 | — | — |
| 1986-09-25 | $0.15 | $0.16 | 187,801,600 | — | — |
| 1986-09-24 | $0.16 | $0.16 | 176,870,400 | — | — |
| 1986-09-23 | $0.16 | $0.17 | 338,240,000 | — | — |
| 1986-09-22 | $0.16 | $0.16 | 239,680,000 | — | — |
| 1986-09-19 | $0.15 | $0.15 | 127,612,800 | — | — |
| 1986-09-18 | $0.15 | $0.16 | 99,030,400 | — | — |
| 1986-09-17 | $0.15 | $0.16 | 116,860,800 | — | — |
| 1986-09-16 | $0.16 | $0.16 | 246,400,000 | — | — |
| 1986-09-15 | $0.15 | $0.15 | 222,723,200 | — | — |
| 1986-09-12 | $0.14 | $0.15 | 228,480,000 | — | — |
| 1986-09-11 | $0.15 | $0.15 | 134,355,200 | — | — |
| 1986-09-10 | $0.16 | $0.16 | 75,667,200 | — | — |
| 1986-09-09 | $0.16 | $0.16 | 150,774,400 | — | — |
| 1986-09-08 | $0.16 | $0.16 | 126,201,600 | — | — |
| 1986-09-05 | $0.16 | $0.16 | 98,492,800 | — | — |
| 1986-09-04 | $0.16 | $0.16 | 198,800,000 | — | — |
| 1986-09-03 | $0.16 | $0.16 | 117,488,000 | — | — |
| 1986-09-02 | $0.16 | $0.16 | 232,960,000 | — | — |
| 1986-09-01 | $0.16 | $0.16 | — | — | — |
| 1986-08-29 | $0.17 | $0.17 | 135,228,800 | — | — |
| 1986-08-28 | $0.17 | $0.17 | 219,699,200 | — | — |
| 1986-08-27 | $0.17 | $0.17 | 147,033,600 | — | — |
| 1986-08-26 | $0.16 | $0.17 | 131,241,600 | — | — |
| 1986-08-25 | $0.16 | $0.17 | 126,403,200 | — | — |
| 1986-08-22 | $0.16 | $0.17 | 115,718,400 | — | — |
| 1986-08-21 | $0.16 | $0.16 | 194,656,000 | — | — |
| 1986-08-20 | $0.16 | $0.17 | 171,315,200 | — | — |
| 1986-08-19 | $0.16 | $0.16 | 137,782,400 | — | — |
| 1986-08-18 | $0.16 | $0.16 | 147,347,200 | — | — |
| 1986-08-15 | $0.16 | $0.16 | 137,177,600 | — | — |
| 1986-08-14 | $0.16 | $0.17 | 230,720,000 | — | — |
| 1986-08-13 | $0.16 | $0.17 | 454,720,000 | — | — |
| 1986-08-12 | $0.15 | $0.16 | 244,160,000 | — | — |
| 1986-08-11 | $0.15 | $0.15 | 183,433,600 | — | — |
| 1986-08-08 | $0.14 | $0.15 | 110,140,800 | — | — |
| 1986-08-07 | $0.14 | $0.15 | 173,398,400 | — | — |
| 1986-08-06 | $0.14 | $0.14 | 185,203,200 | — | — |
| 1986-08-05 | $0.14 | $0.15 | 117,891,200 | — | — |
| 1986-08-04 | $0.14 | $0.14 | 130,166,400 | — | — |
| 1986-08-01 | $0.14 | $0.14 | 150,080,000 | — | — |
| 1986-07-31 | $0.14 | $0.14 | 282,240,000 | — | — |
| 1986-07-30 | $0.14 | $0.14 | 255,360,000 | — | — |
| 1986-07-29 | $0.14 | $0.14 | 595,840,000 | — | — |
| 1986-07-28 | $0.14 | $0.15 | 246,400,000 | — | — |
| 1986-07-25 | $0.15 | $0.16 | 217,459,200 | — | — |
| 1986-07-24 | $0.15 | $0.15 | 144,569,600 | — | — |
| 1986-07-23 | $0.15 | $0.16 | 179,491,200 | — | — |
| 1986-07-22 | $0.15 | $0.16 | 239,680,000 | — | — |
| 1986-07-21 | $0.15 | $0.15 | 228,480,000 | — | — |
| 1986-07-18 | $0.14 | $0.15 | 309,120,000 | — | — |
| 1986-07-17 | $0.14 | $0.15 | 250,880,000 | — | — |
| 1986-07-16 | $0.15 | $0.15 | 539,840,000 | — | — |
| 1986-07-15 | $0.16 | $0.16 | 297,920,000 | — | — |
| 1986-07-14 | $0.16 | $0.17 | 237,440,000 | — | — |
| 1986-07-11 | $0.17 | $0.17 | 224,000,000 | — | — |
| 1986-07-10 | $0.16 | $0.16 | 208,566,400 | — | — |
| 1986-07-09 | $0.15 | $0.16 | 365,120,000 | — | — |
| 1986-07-08 | $0.15 | $0.16 | 273,683,200 | — | — |
| 1986-07-07 | $0.16 | $0.16 | 181,820,800 | — | — |
| 1986-07-03 | $0.17 | $0.17 | 181,171,200 | — | — |
| 1986-07-02 | $0.16 | $0.17 | 144,838,400 | — | — |
| 1986-07-01 | $0.16 | $0.16 | 87,718,400 | — | — |
| 1986-06-30 | $0.16 | $0.16 | 70,761,600 | — | — |
| 1986-06-27 | $0.16 | $0.16 | 50,198,400 | — | — |
| 1986-06-26 | $0.16 | $0.17 | 116,928,000 | — | — |
| 1986-06-25 | $0.16 | $0.16 | 131,980,800 | — | — |
| 1986-06-24 | $0.16 | $0.16 | 141,993,600 | — | — |
| 1986-06-23 | $0.16 | $0.16 | 116,323,200 | — | — |
| 1986-06-20 | $0.16 | $0.17 | 161,302,400 | — | — |
| 1986-06-19 | $0.16 | $0.16 | 344,646,400 | — | — |
| 1986-06-18 | $0.15 | $0.16 | 429,654,400 | — | — |
| 1986-06-17 | $0.15 | $0.16 | 222,051,200 | — | — |
| 1986-06-16 | $0.16 | $0.16 | 173,600,000 | — | — |
| 1986-06-13 | $0.16 | $0.17 | 143,001,600 | — | — |
| 1986-06-12 | $0.16 | $0.17 | 129,091,200 | — | — |
| 1986-06-11 | $0.16 | $0.17 | 186,860,800 | — | — |
| 1986-06-10 | $0.16 | $0.17 | 246,892,800 | — | — |
| 1986-06-09 | $0.16 | $0.17 | 247,027,200 | — | — |
| 1986-06-06 | $0.17 | $0.17 | 177,363,200 | — | — |
| 1986-06-05 | $0.17 | $0.18 | 147,884,800 | — | — |
| 1986-06-04 | $0.17 | $0.18 | 300,652,800 | — | — |
| 1986-06-03 | $0.17 | $0.17 | 325,897,600 | — | — |
| 1986-06-02 | $0.17 | $0.17 | 199,248,000 | — | — |
| 1986-05-30 | $0.17 | $0.17 | 127,433,600 | — | — |
| 1986-05-29 | $0.17 | $0.17 | 101,427,200 | — | — |
| 1986-05-28 | $0.17 | $0.17 | 207,132,800 | — | — |
| 1986-05-27 | $0.16 | $0.17 | 84,649,600 | — | — |
| 1986-05-26 | $0.17 | $0.17 | — | — | — |
| 1986-05-23 | $0.17 | $0.17 | 139,843,200 | — | — |
| 1986-05-22 | $0.16 | $0.17 | 220,505,600 | — | — |
| 1986-05-21 | $0.17 | $0.17 | 346,729,600 | — | — |
| 1986-05-20 | $0.16 | $0.16 | 245,795,200 | — | — |
| 1986-05-19 | $0.16 | $0.16 | 209,507,200 | — | — |
| 1986-05-16 | $0.16 | $0.17 | 319,244,800 | — | — |
| 1986-05-15 | $0.16 | $0.17 | 222,544,000 | — | — |
| 1986-05-14 | $0.16 | $0.17 | 482,988,800 | — | — |
| 1986-05-13 | $0.16 | $0.17 | 471,766,400 | — | — |
| 1986-05-12 | $0.16 | $0.17 | 400,422,400 | — | — |
| 1986-05-09 | $0.15 | $0.15 | 222,499,200 | — | — |
| 1986-05-08 | $0.15 | $0.15 | 233,363,200 | — | — |
| 1986-05-07 | $0.14 | $0.14 | 198,800,000 | — | — |
| 1986-05-06 | $0.15 | $0.15 | 218,534,400 | — | — |
| 1986-05-05 | $0.14 | $0.15 | 149,340,800 | — | — |
| 1986-05-02 | $0.14 | $0.14 | 93,587,200 | — | — |
| 1986-05-01 | $0.14 | $0.14 | 257,936,000 | — | — |
| 1986-04-30 | $0.14 | $0.14 | 137,782,400 | — | — |
| 1986-04-29 | $0.14 | $0.14 | 132,697,600 | — | — |
| 1986-04-28 | $0.14 | $0.15 | 145,532,800 | — | — |
| 1986-04-25 | $0.14 | $0.15 | 261,072,000 | — | — |
| 1986-04-24 | $0.14 | $0.14 | 458,371,200 | — | — |
| 1986-04-23 | $0.13 | $0.14 | 261,475,200 | — | — |
| 1986-04-22 | $0.13 | $0.14 | 327,868,800 | — | — |
| 1986-04-21 | $0.14 | $0.14 | 273,548,800 | — | — |
| 1986-04-18 | $0.13 | $0.14 | 247,676,800 | — | — |
| 1986-04-17 | $0.13 | $0.13 | 270,099,200 | — | — |
| 1986-04-16 | $0.13 | $0.13 | 210,828,800 | — | — |
| 1986-04-15 | $0.12 | $0.13 | 131,398,400 | — | — |
| 1986-04-14 | $0.12 | $0.12 | 84,963,200 | — | — |
| 1986-04-11 | $0.12 | $0.12 | 75,667,200 | — | — |
| 1986-04-10 | $0.12 | $0.13 | 109,984,000 | — | — |
| 1986-04-09 | $0.12 | $0.12 | 135,318,400 | — | — |
| 1986-04-08 | $0.12 | $0.13 | 193,222,400 | — | — |
| 1986-04-07 | $0.12 | $0.13 | 120,131,200 | — | — |
| 1986-04-04 | $0.12 | $0.12 | 125,955,200 | — | — |
| 1986-04-03 | $0.12 | $0.12 | 211,075,200 | — | — |
| 1986-04-02 | $0.12 | $0.13 | 325,292,800 | — | — |
| 1986-04-01 | $0.12 | $0.13 | 222,723,200 | — | — |
| 1986-03-31 | $0.13 | $0.13 | 187,801,600 | — | — |
| 1986-03-27 | $0.13 | $0.13 | 219,004,800 | — | — |
| 1986-03-26 | $0.13 | $0.13 | 222,140,800 | — | — |
| 1986-03-25 | $0.12 | $0.13 | 281,075,200 | — | — |
| 1986-03-24 | $0.12 | $0.12 | 294,313,600 | — | — |
| 1986-03-21 | $0.12 | $0.13 | 260,377,600 | — | — |
| 1986-03-20 | $0.13 | $0.13 | 904,131,200 | — | — |
| 1986-03-19 | $0.12 | $0.12 | 189,884,800 | — | — |
| 1986-03-18 | $0.12 | $0.12 | 249,356,800 | — | — |
| 1986-03-17 | $0.12 | $0.12 | 118,720,000 | — | — |
| 1986-03-14 | $0.12 | $0.12 | 384,854,400 | — | — |
| 1986-03-13 | $0.11 | $0.11 | 115,964,800 | — | — |
| 1986-03-12 | $0.11 | $0.11 | 85,680,000 | — | — |
| 1986-03-11 | $0.11 | $0.11 | 103,062,400 | — | — |
| 1986-03-10 | $0.11 | $0.11 | 75,488,000 | — | — |
| 1986-03-07 | $0.11 | $0.11 | 96,185,600 | — | — |
| 1986-03-06 | $0.11 | $0.12 | 101,337,600 | — | — |
| 1986-03-05 | $0.11 | $0.12 | 177,027,200 | — | — |
| 1986-03-04 | $0.11 | $0.11 | 89,107,200 | — | — |
| 1986-03-03 | $0.11 | $0.11 | 108,819,200 | — | — |
| 1986-02-28 | $0.11 | $0.11 | 125,126,400 | — | — |
| 1986-02-27 | $0.11 | $0.12 | 108,124,800 | — | — |
| 1986-02-26 | $0.12 | $0.12 | 164,729,600 | — | — |
| 1986-02-25 | $0.12 | $0.12 | 224,739,200 | — | — |
| 1986-02-24 | $0.11 | $0.12 | 247,116,800 | — | — |
| 1986-02-21 | $0.11 | $0.12 | 189,078,400 | — | — |
| 1986-02-20 | $0.11 | $0.12 | 137,916,800 | — | — |
| 1986-02-19 | $0.11 | $0.11 | 359,676,800 | — | — |
| 1986-02-18 | $0.11 | $0.11 | 148,108,800 | — | — |
| 1986-02-17 | $0.11 | $0.11 | — | — | — |
| 1986-02-14 | $0.11 | $0.11 | 137,513,600 | — | — |
| 1986-02-13 | $0.11 | $0.11 | 109,379,200 | — | — |
| 1986-02-12 | $0.11 | $0.11 | 133,056,000 | — | — |
| 1986-02-11 | $0.11 | $0.11 | 153,462,400 | — | — |
| 1986-02-10 | $0.11 | $0.11 | 111,843,200 | — | — |
| 1986-02-07 | $0.11 | $0.11 | 129,404,800 | — | — |
| 1986-02-06 | $0.11 | $0.11 | 134,220,800 | — | — |
| 1986-02-05 | $0.11 | $0.11 | 197,164,800 | — | — |
| 1986-02-04 | $0.11 | $0.11 | 260,176,000 | — | — |
| 1986-02-03 | $0.11 | $0.11 | 350,022,400 | — | — |
| 1986-01-31 | $0.10 | $0.11 | 147,705,600 | — | — |
| 1986-01-30 | $0.10 | $0.11 | 236,880,000 | — | — |
| 1986-01-29 | $0.11 | $0.11 | 589,568,000 | — | — |
| 1986-01-28 | $0.10 | $0.10 | 222,297,600 | — | — |
| 1986-01-27 | $0.10 | $0.10 | 389,580,800 | — | — |
| 1986-01-24 | $0.10 | $0.10 | 111,977,600 | — | — |
| 1986-01-23 | $0.10 | $0.11 | 156,419,200 | — | — |
| 1986-01-22 | $0.10 | $0.11 | 143,001,600 | — | — |
| 1986-01-21 | $0.11 | $0.11 | 151,961,600 | — | — |
| 1986-01-20 | $0.11 | $0.11 | 127,411,200 | — | — |
| 1986-01-17 | $0.11 | $0.11 | 345,385,600 | — | — |
| 1986-01-16 | $0.11 | $0.11 | 534,777,600 | — | — |
| 1986-01-15 | $0.11 | $0.11 | 423,472,000 | — | — |
| 1986-01-14 | $0.10 | $0.11 | 272,697,600 | — | — |
| 1986-01-13 | $0.10 | $0.11 | 215,420,800 | — | — |
| 1986-01-10 | $0.10 | $0.10 | 153,238,400 | — | — |
| 1986-01-09 | $0.10 | $0.10 | 447,238,400 | — | — |
| 1986-01-08 | $0.10 | $0.11 | 607,600,000 | — | — |
| 1986-01-07 | $0.10 | $0.11 | 470,534,400 | — | — |
| 1986-01-06 | $0.10 | $0.10 | 185,046,400 | — | — |
| 1986-01-03 | $0.10 | $0.10 | 242,166,400 | — | — |
| 1986-01-02 | $0.10 | $0.10 | 117,420,800 | — | — |