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 — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $0.38 | $0.39 | 117,600,000 | — | — |
| 1987-12-30 | $0.39 | $0.40 | 155,680,000 | — | — |
| 1987-12-29 | $0.38 | $0.39 | 118,720,000 | — | — |
| 1987-12-28 | $0.36 | $0.37 | 229,600,000 | — | — |
| 1987-12-24 | $0.38 | $0.39 | 69,944,000 | — | — |
| 1987-12-23 | $0.38 | $0.39 | 171,360,000 | — | — |
| 1987-12-22 | $0.37 | $0.38 | 128,800,000 | — | — |
| 1987-12-21 | $0.37 | $0.39 | 188,160,000 | — | — |
| 1987-12-18 | $0.36 | $0.37 | 302,400,000 | — | — |
| 1987-12-17 | $0.35 | $0.36 | 325,920,000 | — | — |
| 1987-12-16 | $0.35 | $0.36 | 330,400,000 | — | — |
| 1987-12-15 | $0.33 | $0.35 | 299,040,000 | — | — |
| 1987-12-14 | $0.33 | $0.34 | 341,600,000 | — | — |
| 1987-12-11 | $0.30 | $0.31 | 122,080,000 | — | — |
| 1987-12-10 | $0.31 | $0.32 | 276,640,000 | — | — |
| 1987-12-09 | $0.31 | $0.32 | 179,200,000 | — | — |
| 1987-12-08 | $0.31 | $0.32 | 254,240,000 | — | — |
| 1987-12-07 | $0.29 | $0.31 | 203,840,000 | — | — |
| 1987-12-04 | $0.27 | $0.28 | 244,160,000 | — | — |
| 1987-12-03 | $0.27 | $0.28 | 319,200,000 | — | — |
| 1987-12-02 | $0.29 | $0.30 | 142,240,000 | — | — |
| 1987-12-01 | $0.30 | $0.31 | 181,440,000 | — | — |
| 1987-11-30 | $0.29 | $0.31 | 416,640,000 | — | — |
| 1987-11-27 | $0.31 | $0.32 | 70,683,200 | — | — |
| 1987-11-25 | $0.33 | $0.34 | 92,400,000 | — | — |
| 1987-11-24 | $0.33 | $0.34 | 197,120,000 | — | — |
| 1987-11-23 | $0.32 | $0.34 | 97,395,200 | — | — |
| 1987-11-20 | $0.32 | $0.33 | 250,880,000 | — | — |
| 1987-11-19 | $0.31 | $0.32 | 182,560,000 | — | — |
| 1987-11-18 | $0.32 | $0.34 | 265,440,000 | — | — |
| 1987-11-17 | $0.31 | $0.32 | 268,800,000 | — | — |
| 1987-11-16 | $0.33 | $0.34 | 184,800,000 | — | — |
| 1987-11-13 | $0.33 | $0.34 | 154,560,000 | — | — |
| 1987-11-12 | $0.35 | $0.36 | 246,400,000 | — | — |
| 1987-11-11 | $0.33 | $0.34 | 185,920,000 | — | — |
| 1987-11-10 | $0.32 | $0.33 | 231,840,000 | — | — |
| 1987-11-09 | $0.33 | $0.34 | 210,560,000 | — | — |
| 1987-11-06 | $0.34 | $0.35 | 187,040,000 | — | — |
| 1987-11-05 | $0.34 | $0.35 | 255,360,000 | — | — |
| 1987-11-04 | $0.32 | $0.33 | 234,080,000 | — | — |
| 1987-11-03 | $0.32 | $0.33 | 313,600,000 | — | — |
| 1987-11-02 | $0.35 | $0.36 | 188,160,000 | — | — |
| 1987-10-30 | $0.34 | $0.36 | 421,120,000 | — | — |
| 1987-10-29 | $0.35 | $0.36 | 331,520,000 | — | — |
| 1987-10-28 | $0.30 | $0.31 | 418,880,000 | — | — |
| 1987-10-27 | $0.27 | $0.28 | 455,840,000 | — | — |
| 1987-10-26 | $0.25 | $0.26 | 313,600,000 | — | — |
| 1987-10-23 | $0.32 | $0.33 | 198,240,000 | — | — |
| 1987-10-22 | $0.33 | $0.34 | 385,280,000 | — | — |
| 1987-10-21 | $0.36 | $0.37 | 534,240,000 | — | — |
| 1987-10-20 | $0.31 | $0.32 | 568,960,000 | — | — |
| 1987-10-19 | $0.33 | $0.34 | 476,000,000 | — | — |
| 1987-10-16 | $0.43 | $0.45 | 420,000,000 | — | — |
| 1987-10-15 | $0.46 | $0.48 | 348,320,000 | — | — |
| 1987-10-14 | $0.48 | $0.49 | 258,720,000 | — | — |
| 1987-10-13 | $0.49 | $0.50 | 162,400,000 | — | — |
| 1987-10-12 | $0.48 | $0.49 | 199,360,000 | — | — |
| 1987-10-09 | $0.48 | $0.50 | 145,600,000 | — | — |
| 1987-10-08 | $0.48 | $0.50 | 164,640,000 | — | — |
| 1987-10-07 | $0.50 | $0.51 | 224,000,000 | — | — |
| 1987-10-06 | $0.50 | $0.51 | 201,600,000 | — | — |
| 1987-10-05 | $0.53 | $0.55 | 134,400,000 | — | — |
| 1987-10-02 | $0.52 | $0.54 | 96,499,200 | — | — |
| 1987-10-01 | $0.52 | $0.54 | 116,480,000 | — | — |
| 1987-09-30 | $0.50 | $0.52 | 122,080,000 | — | — |
| 1987-09-29 | $0.49 | $0.50 | 171,360,000 | — | — |
| 1987-09-28 | $0.50 | $0.51 | 203,840,000 | — | — |
| 1987-09-25 | $0.51 | $0.53 | 106,523,200 | — | — |
| 1987-09-24 | $0.50 | $0.52 | 182,560,000 | — | — |
| 1987-09-23 | $0.49 | $0.51 | 254,576,000 | — | — |
| 1987-09-22 | $0.48 | $0.50 | 153,440,000 | — | — |
| 1987-09-21 | $0.45 | $0.46 | 128,800,000 | — | — |
| 1987-09-18 | $0.46 | $0.48 | 71,198,400 | — | — |
| 1987-09-17 | $0.46 | $0.48 | 66,796,800 | — | — |
| 1987-09-16 | $0.46 | $0.48 | 168,000,000 | — | — |
| 1987-09-15 | $0.46 | $0.48 | 104,608,000 | — | — |
| 1987-09-14 | $0.47 | $0.49 | 81,905,600 | — | — |
| 1987-09-11 | $0.49 | $0.50 | 124,320,000 | — | — |
| 1987-09-10 | $0.48 | $0.50 | 140,000,000 | — | — |
| 1987-09-09 | $0.47 | $0.49 | 157,920,000 | — | — |
| 1987-09-08 | $0.45 | $0.46 | 175,840,000 | — | — |
| 1987-09-07 | $0.49 | $0.49 | — | — | — |
| 1987-09-04 | $0.45 | $0.47 | 108,438,400 | — | — |
| 1987-09-03 | $0.46 | $0.47 | 184,800,000 | — | — |
| 1987-09-02 | $0.46 | $0.48 | 229,600,000 | — | — |
| 1987-09-01 | $0.47 | $0.48 | 138,880,000 | — | — |
| 1987-08-31 | $0.48 | $0.50 | 150,080,000 | — | — |
| 1987-08-28 | $0.46 | $0.48 | 95,816,000 | — | — |
| 1987-08-27 | $0.46 | $0.48 | 124,320,000 | — | — |
| 1987-08-26 | $0.46 | $0.48 | 196,000,000 | — | — |
| 1987-08-25 | $0.46 | $0.48 | 136,640,000 | — | — |
| 1987-08-24 | $0.47 | $0.48 | 120,960,000 | — | — |
| 1987-08-21 | $0.47 | $0.49 | 140,000,000 | — | — |
| 1987-08-20 | $0.46 | $0.48 | 175,840,000 | — | — |
| 1987-08-19 | $0.45 | $0.46 | 66,875,200 | — | — |
| 1987-08-18 | $0.44 | $0.45 | 237,440,000 | — | — |
| 1987-08-17 | $0.44 | $0.46 | 145,600,000 | — | — |
| 1987-08-14 | $0.44 | $0.45 | 104,854,400 | — | — |
| 1987-08-13 | $0.44 | $0.45 | 196,000,000 | — | — |
| 1987-08-12 | $0.44 | $0.45 | 161,280,000 | — | — |
| 1987-08-11 | $0.44 | $0.46 | 271,040,000 | — | — |
| 1987-08-10 | $0.43 | $0.45 | 77,996,800 | — | — |
| 1987-08-07 | $0.42 | $0.43 | 152,320,000 | — | — |
| 1987-08-06 | $0.41 | $0.43 | 252,000,000 | — | — |
| 1987-08-05 | $0.39 | $0.40 | 129,920,000 | — | — |
| 1987-08-04 | $0.38 | $0.39 | 120,960,000 | — | — |
| 1987-08-03 | $0.36 | $0.37 | 63,358,400 | — | — |
| 1987-07-31 | $0.37 | $0.38 | 73,046,400 | — | — |
| 1987-07-30 | $0.37 | $0.38 | 104,294,400 | — | — |
| 1987-07-29 | $0.37 | $0.38 | 98,828,800 | — | — |
| 1987-07-28 | $0.37 | $0.39 | 74,289,600 | — | — |
| 1987-07-27 | $0.38 | $0.39 | 56,638,400 | — | — |
| 1987-07-24 | $0.38 | $0.39 | 117,600,000 | — | — |
| 1987-07-23 | $0.37 | $0.38 | 74,737,600 | — | — |
| 1987-07-22 | $0.38 | $0.39 | 60,928,000 | — | — |
| 1987-07-21 | $0.37 | $0.38 | 110,992,000 | — | — |
| 1987-07-20 | $0.37 | $0.38 | 124,320,000 | — | — |
| 1987-07-17 | $0.39 | $0.40 | 92,198,400 | — | — |
| 1987-07-16 | $0.39 | $0.41 | 94,584,000 | — | — |
| 1987-07-15 | $0.39 | $0.41 | 271,040,000 | — | — |
| 1987-07-14 | $0.38 | $0.40 | 257,600,000 | — | — |
| 1987-07-13 | $0.36 | $0.37 | 255,360,000 | — | — |
| 1987-07-10 | $0.34 | $0.35 | 156,800,000 | — | — |
| 1987-07-09 | $0.34 | $0.35 | 239,680,000 | — | — |
| 1987-07-08 | $0.33 | $0.34 | 341,600,000 | — | — |
| 1987-07-07 | $0.35 | $0.36 | 203,840,000 | — | — |
| 1987-07-06 | $0.36 | $0.38 | 85,489,600 | — | — |
| 1987-07-02 | $0.36 | $0.37 | 81,558,400 | — | — |
| 1987-07-01 | $0.36 | $0.37 | 94,830,400 | — | — |
| 1987-06-30 | $0.36 | $0.37 | 144,480,000 | — | — |
| 1987-06-29 | $0.36 | $0.38 | 101,304,000 | — | — |
| 1987-06-26 | $0.36 | $0.37 | 127,680,000 | — | — |
| 1987-06-25 | $0.36 | $0.37 | 120,960,000 | — | — |
| 1987-06-24 | $0.38 | $0.39 | 118,720,000 | — | — |
| 1987-06-23 | $0.37 | $0.38 | 80,852,800 | — | — |
| 1987-06-22 | $0.38 | $0.39 | 169,120,000 | — | — |
| 1987-06-19 | $0.37 | $0.38 | 125,440,000 | — | — |
| 1987-06-18 | $0.37 | $0.38 | 229,600,000 | — | — |
| 1987-06-17 | $0.36 | $0.37 | 297,920,000 | — | — |
| 1987-06-16 | $0.37 | $0.38 | 342,720,000 | — | — |
| 1987-06-15 | $0.35 | $0.36 | 259,840,000 | — | — |
| 1987-06-12 | $0.35 | $0.36 | 101,763,200 | — | — |
| 1987-06-11 | $0.35 | $0.36 | 125,372,800 | — | — |
| 1987-06-10 | $0.35 | $0.36 | 146,227,200 | — | — |
| 1987-06-09 | $0.35 | $0.36 | 127,052,800 | — | — |
| 1987-06-08 | $0.35 | $0.36 | 201,846,400 | — | — |
| 1987-06-05 | $0.35 | $0.36 | 130,928,000 | — | — |
| 1987-06-04 | $0.35 | $0.36 | 153,596,800 | — | — |
| 1987-06-03 | $0.35 | $0.36 | 171,315,200 | — | — |
| 1987-06-02 | $0.34 | $0.36 | 137,491,200 | — | — |
| 1987-06-01 | $0.35 | $0.36 | 83,305,600 | — | — |
| 1987-05-29 | $0.35 | $0.36 | 92,601,600 | — | — |
| 1987-05-28 | $0.36 | $0.37 | 151,222,400 | — | — |
| 1987-05-27 | $0.35 | $0.37 | 180,700,800 | — | — |
| 1987-05-26 | $0.35 | $0.36 | 152,252,800 | — | — |
| 1987-05-25 | $0.35 | $0.35 | — | — | — |
| 1987-05-22 | $0.33 | $0.34 | 97,104,000 | — | — |
| 1987-05-21 | $0.33 | $0.34 | 173,801,600 | — | — |
| 1987-05-20 | $0.33 | $0.34 | 288,960,000 | — | — |
| 1987-05-19 | $0.33 | $0.34 | 239,680,000 | — | — |
| 1987-05-18 | $0.34 | $0.35 | 241,920,000 | — | — |
| 1987-05-15 | $0.35 | $0.36 | 145,958,400 | — | — |
| 1987-05-14 | $0.35 | $0.37 | 148,489,600 | — | — |
| 1987-05-13 | $0.35 | $0.36 | 311,360,000 | — | — |
| 1987-05-12 | $0.34 | $0.35 | 259,840,000 | — | — |
| 1987-05-11 | $0.34 | $0.35 | 197,276,800 | — | — |
| 1987-05-08 | $0.35 | $0.36 | 184,732,800 | — | — |
| 1987-05-07 | $0.36 | $0.37 | 180,790,400 | — | — |
| 1987-05-06 | $0.36 | $0.37 | 286,720,000 | — | — |
| 1987-05-05 | $0.36 | $0.37 | 230,720,000 | — | — |
| 1987-05-04 | $0.36 | $0.37 | 142,105,600 | — | — |
| 1987-05-01 | $0.36 | $0.37 | 132,720,000 | — | — |
| 1987-04-30 | $0.35 | $0.36 | 253,120,000 | — | — |
| 1987-04-29 | $0.35 | $0.36 | 291,200,000 | — | — |
| 1987-04-28 | $0.34 | $0.35 | 324,800,000 | — | — |
| 1987-04-27 | $0.33 | $0.34 | 383,040,000 | — | — |
| 1987-04-24 | $0.33 | $0.34 | 255,360,000 | — | — |
| 1987-04-23 | $0.34 | $0.35 | 304,640,000 | — | — |
| 1987-04-22 | $0.33 | $0.34 | 403,200,000 | — | — |
| 1987-04-21 | $0.33 | $0.34 | 432,320,000 | — | — |
| 1987-04-20 | $0.32 | $0.33 | 149,161,600 | — | — |
| 1987-04-16 | $0.32 | $0.33 | 347,200,000 | — | — |
| 1987-04-15 | $0.32 | $0.33 | 349,440,000 | — | — |
| 1987-04-14 | $0.30 | $0.31 | 407,680,000 | — | — |
| 1987-04-13 | $0.30 | $0.31 | 142,217,600 | — | — |
| 1987-04-10 | $0.31 | $0.32 | 217,840,000 | — | — |
| 1987-04-09 | $0.32 | $0.33 | 237,440,000 | — | — |
| 1987-04-08 | $0.31 | $0.32 | 230,720,000 | — | — |
| 1987-04-07 | $0.30 | $0.31 | 259,840,000 | — | — |
| 1987-04-06 | $0.31 | $0.32 | 288,960,000 | — | — |
| 1987-04-03 | $0.32 | $0.33 | 539,840,000 | — | — |
| 1987-04-02 | $0.32 | $0.33 | 777,280,000 | — | — |
| 1987-04-01 | $0.30 | $0.31 | 217,862,400 | — | — |
| 1987-03-31 | $0.29 | $0.30 | 273,280,000 | — | — |
| 1987-03-30 | $0.28 | $0.29 | 259,840,000 | — | — |
| 1987-03-27 | $0.29 | $0.30 | 133,907,200 | — | — |
| 1987-03-26 | $0.30 | $0.31 | 143,024,000 | — | — |
| 1987-03-25 | $0.30 | $0.31 | 273,280,000 | — | — |
| 1987-03-24 | $0.30 | $0.30 | 268,800,000 | — | — |
| 1987-03-23 | $0.30 | $0.31 | 246,400,000 | — | — |
| 1987-03-20 | $0.30 | $0.31 | 347,200,000 | — | — |
| 1987-03-19 | $0.31 | $0.31 | 206,729,600 | — | — |
| 1987-03-18 | $0.29 | $0.30 | 302,400,000 | — | — |
| 1987-03-17 | $0.30 | $0.31 | 244,160,000 | — | — |
| 1987-03-16 | $0.29 | $0.30 | 246,400,000 | — | — |
| 1987-03-13 | $0.28 | $0.29 | 197,612,800 | — | — |
| 1987-03-12 | $0.29 | $0.30 | 302,400,000 | — | — |
| 1987-03-11 | $0.30 | $0.30 | 218,467,200 | — | — |
| 1987-03-10 | $0.30 | $0.31 | 244,160,000 | — | — |
| 1987-03-09 | $0.29 | $0.30 | 255,360,000 | — | — |
| 1987-03-06 | $0.30 | $0.31 | 176,377,600 | — | — |
| 1987-03-05 | $0.31 | $0.32 | 338,240,000 | — | — |
| 1987-03-04 | $0.30 | $0.31 | 448,000,000 | — | — |
| 1987-03-03 | $0.29 | $0.30 | 436,800,000 | — | — |
| 1987-03-02 | $0.30 | $0.31 | 396,480,000 | — | — |
| 1987-02-27 | $0.31 | $0.32 | 405,440,000 | — | — |
| 1987-02-26 | $0.31 | $0.32 | 499,520,000 | — | — |
| 1987-02-25 | $0.31 | $0.32 | 454,720,000 | — | — |
| 1987-02-24 | $0.29 | $0.30 | 356,160,000 | — | — |
| 1987-02-23 | $0.28 | $0.29 | 351,680,000 | — | — |
| 1987-02-20 | $0.27 | $0.28 | 190,646,400 | — | — |
| 1987-02-19 | $0.28 | $0.29 | 313,600,000 | — | — |
| 1987-02-18 | $0.28 | $0.29 | 470,400,000 | — | — |
| 1987-02-17 | $0.30 | $0.31 | 409,920,000 | — | — |
| 1987-02-16 | $0.27 | $0.27 | — | — | — |
| 1987-02-13 | $0.28 | $0.29 | 510,720,000 | — | — |
| 1987-02-12 | $0.26 | $0.27 | 710,080,000 | — | — |
| 1987-02-11 | $0.25 | $0.26 | 342,720,000 | — | — |
| 1987-02-10 | $0.24 | $0.24 | 166,790,400 | — | — |
| 1987-02-09 | $0.23 | $0.24 | 157,001,600 | — | — |
| 1987-02-06 | $0.24 | $0.25 | 293,440,000 | — | — |
| 1987-02-05 | $0.24 | $0.25 | 340,480,000 | — | — |
| 1987-02-04 | $0.25 | $0.25 | 217,840,000 | — | — |
| 1987-02-03 | $0.25 | $0.26 | 178,617,600 | — | — |
| 1987-02-02 | $0.25 | $0.26 | 246,400,000 | — | — |
| 1987-01-30 | $0.25 | $0.26 | 409,920,000 | — | — |
| 1987-01-29 | $0.24 | $0.25 | 557,760,000 | — | — |
| 1987-01-28 | $0.25 | $0.25 | 414,400,000 | — | — |
| 1987-01-27 | $0.24 | $0.24 | 378,560,000 | — | — |
| 1987-01-26 | $0.22 | $0.23 | 351,680,000 | — | — |
| 1987-01-23 | $0.22 | $0.23 | 459,200,000 | — | — |
| 1987-01-22 | $0.23 | $0.24 | 472,640,000 | — | — |
| 1987-01-21 | $0.22 | $0.23 | 533,120,000 | — | — |
| 1987-01-20 | $0.23 | $0.24 | 775,040,000 | — | — |
| 1987-01-19 | $0.24 | $0.24 | 362,880,000 | — | — |
| 1987-01-16 | $0.22 | $0.22 | 407,680,000 | — | — |
| 1987-01-15 | $0.22 | $0.23 | 546,560,000 | — | — |
| 1987-01-14 | $0.21 | $0.22 | 504,000,000 | — | — |
| 1987-01-13 | $0.20 | $0.21 | 211,724,800 | — | — |
| 1987-01-12 | $0.20 | $0.21 | 232,960,000 | — | — |
| 1987-01-09 | $0.20 | $0.21 | 239,680,000 | — | — |
| 1987-01-08 | $0.20 | $0.21 | 291,200,000 | — | — |
| 1987-01-07 | $0.20 | $0.21 | 434,560,000 | — | — |
| 1987-01-06 | $0.20 | $0.20 | 324,800,000 | — | — |
| 1987-01-05 | $0.19 | $0.20 | 239,680,000 | — | — |
| 1987-01-02 | $0.18 | $0.19 | 120,870,400 | — | — |