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 — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $0.31 | $0.33 | 152,409,600 | — | — |
| 1989-12-28 | $0.31 | $0.33 | 151,256,000 | — | — |
| 1989-12-27 | $0.31 | $0.33 | 257,006,400 | — | — |
| 1989-12-26 | $0.32 | $0.33 | 135,284,800 | — | — |
| 1989-12-25 | $0.31 | $0.32 | — | — | — |
| 1989-12-22 | $0.33 | $0.34 | 184,587,200 | — | — |
| 1989-12-21 | $0.32 | $0.34 | 304,808,000 | — | — |
| 1989-12-20 | $0.32 | $0.34 | 177,990,400 | — | — |
| 1989-12-19 | $0.31 | $0.33 | 251,193,600 | — | — |
| 1989-12-18 | $0.31 | $0.33 | 307,204,800 | — | — |
| 1989-12-15 | $0.30 | $0.32 | 518,168,000 | — | — |
| 1989-12-14 | $0.31 | $0.33 | 304,752,000 | — | — |
| 1989-12-13 | $0.32 | $0.34 | 389,760,000 | — | — |
| 1989-12-12 | $0.32 | $0.34 | 1,025,416,000 | — | — |
| 1989-12-11 | $0.35 | $0.37 | 650,014,400 | — | — |
| 1989-12-08 | $0.37 | $0.39 | 252,582,400 | — | — |
| 1989-12-07 | $0.38 | $0.40 | 178,416,000 | — | — |
| 1989-12-06 | $0.38 | $0.40 | 334,980,800 | — | — |
| 1989-12-05 | $0.40 | $0.42 | 121,766,400 | — | — |
| 1989-12-04 | $0.40 | $0.43 | 97,361,600 | — | — |
| 1989-12-01 | $0.39 | $0.41 | 146,227,200 | — | — |
| 1989-11-30 | $0.40 | $0.42 | 63,448,000 | — | — |
| 1989-11-29 | $0.39 | $0.41 | 152,947,200 | — | — |
| 1989-11-28 | $0.39 | $0.42 | 135,374,400 | — | — |
| 1989-11-27 | $0.39 | $0.41 | 105,145,600 | — | — |
| 1989-11-24 | $0.40 | $0.42 | 27,854,400 | — | — |
| 1989-11-22 | $0.40 | $0.42 | 97,944,000 | — | — |
| 1989-11-21 | $0.40 | $0.43 | 140,246,400 | — | — |
| 1989-11-20 | $0.40 | $0.43 | 108,068,800 | — | — |
| 1989-11-17 | $0.40 | $0.42 | 88,558,400 | — | — |
| 1989-11-16 | $0.40 | $0.42 | 96,566,400 | — | — |
| 1989-11-15 | $0.40 | $0.42 | 97,787,200 | — | — |
| 1989-11-14 | $0.40 | $0.42 | 84,380,800 | — | — |
| 1989-11-13 | $0.42 | $0.44 | 68,017,600 | — | — |
| 1989-11-10 | $0.42 | $0.44 | 64,859,200 | — | — |
| 1989-11-09 | $0.41 | $0.43 | 88,188,800 | — | — |
| 1989-11-08 | $0.40 | $0.42 | 142,632,000 | — | — |
| 1989-11-07 | $0.39 | $0.41 | 151,323,200 | — | — |
| 1989-11-06 | $0.39 | $0.41 | 123,088,000 | — | — |
| 1989-11-03 | $0.39 | $0.41 | 174,652,800 | — | — |
| 1989-11-02 | $0.39 | $0.41 | 452,670,400 | — | — |
| 1989-11-01 | $0.41 | $0.43 | 61,185,600 | — | — |
| 1989-10-31 | $0.42 | $0.44 | 91,996,800 | — | — |
| 1989-10-30 | $0.41 | $0.43 | 86,979,200 | — | — |
| 1989-10-27 | $0.40 | $0.42 | 129,416,000 | — | — |
| 1989-10-26 | $0.40 | $0.42 | 169,265,600 | — | — |
| 1989-10-25 | $0.42 | $0.44 | 119,145,600 | — | — |
| 1989-10-24 | $0.43 | $0.45 | 216,440,000 | — | — |
| 1989-10-23 | $0.42 | $0.44 | 121,956,800 | — | — |
| 1989-10-20 | $0.43 | $0.45 | 261,508,800 | — | — |
| 1989-10-19 | $0.44 | $0.46 | 111,899,200 | — | — |
| 1989-10-18 | $0.43 | $0.45 | 144,032,000 | — | — |
| 1989-10-17 | $0.42 | $0.44 | 250,040,000 | — | — |
| 1989-10-16 | $0.42 | $0.44 | 424,916,800 | — | — |
| 1989-10-13 | $0.41 | $0.43 | 201,118,400 | — | — |
| 1989-10-12 | $0.44 | $0.46 | 82,644,800 | — | — |
| 1989-10-11 | $0.44 | $0.46 | 156,956,800 | — | — |
| 1989-10-10 | $0.44 | $0.46 | 287,123,200 | — | — |
| 1989-10-09 | $0.44 | $0.46 | 195,552,000 | — | — |
| 1989-10-06 | $0.43 | $0.45 | 361,704,000 | — | — |
| 1989-10-05 | $0.41 | $0.43 | 245,280,000 | — | — |
| 1989-10-04 | $0.40 | $0.42 | 159,174,400 | — | — |
| 1989-10-03 | $0.39 | $0.41 | 170,497,600 | — | — |
| 1989-10-02 | $0.40 | $0.42 | 137,401,600 | — | — |
| 1989-09-29 | $0.40 | $0.42 | 69,809,600 | — | — |
| 1989-09-28 | $0.41 | $0.43 | 79,419,200 | — | — |
| 1989-09-27 | $0.40 | $0.42 | 90,126,400 | — | — |
| 1989-09-26 | $0.40 | $0.42 | 77,324,800 | — | — |
| 1989-09-25 | $0.40 | $0.42 | 136,158,400 | — | — |
| 1989-09-22 | $0.40 | $0.42 | 72,497,600 | — | — |
| 1989-09-21 | $0.40 | $0.42 | 200,961,600 | — | — |
| 1989-09-20 | $0.40 | $0.42 | 118,148,800 | — | — |
| 1989-09-19 | $0.39 | $0.41 | 80,796,800 | — | — |
| 1989-09-18 | $0.39 | $0.41 | 63,156,800 | — | — |
| 1989-09-15 | $0.40 | $0.42 | 124,868,800 | — | — |
| 1989-09-14 | $0.40 | $0.42 | 131,286,400 | — | — |
| 1989-09-13 | $0.40 | $0.42 | 128,688,000 | — | — |
| 1989-09-12 | $0.41 | $0.43 | 103,588,800 | — | — |
| 1989-09-11 | $0.41 | $0.43 | 98,593,600 | — | — |
| 1989-09-08 | $0.40 | $0.42 | 55,832,000 | — | — |
| 1989-09-07 | $0.40 | $0.42 | 113,892,800 | — | — |
| 1989-09-06 | $0.40 | $0.42 | 86,755,200 | — | — |
| 1989-09-05 | $0.40 | $0.42 | 114,822,400 | — | — |
| 1989-09-04 | $0.40 | $0.41 | — | — | — |
| 1989-09-01 | $0.40 | $0.42 | 74,121,600 | — | — |
| 1989-08-31 | $0.40 | $0.42 | 56,291,200 | — | — |
| 1989-08-30 | $0.40 | $0.42 | 116,099,200 | — | — |
| 1989-08-29 | $0.39 | $0.41 | 176,904,000 | — | — |
| 1989-08-28 | $0.40 | $0.42 | 81,659,200 | — | — |
| 1989-08-25 | $0.40 | $0.42 | 161,392,000 | — | — |
| 1989-08-24 | $0.39 | $0.41 | 162,926,400 | — | — |
| 1989-08-23 | $0.39 | $0.41 | 173,644,800 | — | — |
| 1989-08-22 | $0.38 | $0.40 | 111,832,000 | — | — |
| 1989-08-21 | $0.38 | $0.40 | 137,827,200 | — | — |
| 1989-08-18 | $0.38 | $0.40 | 84,067,200 | — | — |
| 1989-08-17 | $0.37 | $0.38 | 153,316,800 | — | — |
| 1989-08-16 | $0.36 | $0.38 | 120,534,400 | — | — |
| 1989-08-15 | $0.37 | $0.39 | 163,732,800 | — | — |
| 1989-08-14 | $0.36 | $0.38 | 102,827,200 | — | — |
| 1989-08-11 | $0.37 | $0.39 | 230,081,600 | — | — |
| 1989-08-10 | $0.39 | $0.41 | 152,364,800 | — | — |
| 1989-08-09 | $0.39 | $0.41 | 195,160,000 | — | — |
| 1989-08-08 | $0.39 | $0.41 | 206,192,000 | — | — |
| 1989-08-07 | $0.39 | $0.41 | 168,212,800 | — | — |
| 1989-08-04 | $0.38 | $0.40 | 183,355,200 | — | — |
| 1989-08-03 | $0.37 | $0.39 | 172,939,200 | — | — |
| 1989-08-02 | $0.36 | $0.38 | 101,404,800 | — | — |
| 1989-08-01 | $0.36 | $0.37 | 139,540,800 | — | — |
| 1989-07-31 | $0.35 | $0.37 | 111,865,600 | — | — |
| 1989-07-28 | $0.35 | $0.37 | 119,336,000 | — | — |
| 1989-07-27 | $0.35 | $0.37 | 173,073,600 | — | — |
| 1989-07-26 | $0.34 | $0.36 | 233,744,000 | — | — |
| 1989-07-25 | $0.35 | $0.36 | 209,843,200 | — | — |
| 1989-07-24 | $0.35 | $0.37 | 115,987,200 | — | — |
| 1989-07-21 | $0.36 | $0.37 | 139,484,800 | — | — |
| 1989-07-20 | $0.36 | $0.37 | 236,073,600 | — | — |
| 1989-07-19 | $0.36 | $0.38 | 238,974,400 | — | — |
| 1989-07-18 | $0.35 | $0.37 | 477,310,400 | — | — |
| 1989-07-17 | $0.36 | $0.38 | 130,894,400 | — | — |
| 1989-07-14 | $0.36 | $0.38 | 257,320,000 | — | — |
| 1989-07-13 | $0.36 | $0.38 | 225,433,600 | — | — |
| 1989-07-12 | $0.36 | $0.37 | 124,129,600 | — | — |
| 1989-07-11 | $0.35 | $0.37 | 243,924,800 | — | — |
| 1989-07-10 | $0.36 | $0.38 | 203,694,400 | — | — |
| 1989-07-07 | $0.37 | $0.39 | 106,108,800 | — | — |
| 1989-07-06 | $0.37 | $0.39 | 173,924,800 | — | — |
| 1989-07-05 | $0.36 | $0.38 | 119,156,800 | — | — |
| 1989-07-03 | $0.36 | $0.38 | 48,350,400 | — | — |
| 1989-06-30 | $0.37 | $0.39 | 164,740,800 | — | — |
| 1989-06-29 | $0.36 | $0.38 | 233,520,000 | — | — |
| 1989-06-28 | $0.37 | $0.39 | 257,028,800 | — | — |
| 1989-06-27 | $0.38 | $0.40 | 105,784,000 | — | — |
| 1989-06-26 | $0.39 | $0.41 | 183,836,800 | — | — |
| 1989-06-23 | $0.39 | $0.41 | 123,894,400 | — | — |
| 1989-06-22 | $0.39 | $0.41 | 137,200,000 | — | — |
| 1989-06-21 | $0.38 | $0.40 | 129,864,000 | — | — |
| 1989-06-20 | $0.38 | $0.40 | 134,534,400 | — | — |
| 1989-06-19 | $0.39 | $0.41 | 183,120,000 | — | — |
| 1989-06-16 | $0.40 | $0.42 | 542,001,600 | — | — |
| 1989-06-15 | $0.42 | $0.45 | 161,403,200 | — | — |
| 1989-06-14 | $0.44 | $0.46 | 251,305,600 | — | — |
| 1989-06-13 | $0.43 | $0.45 | 230,977,600 | — | — |
| 1989-06-12 | $0.42 | $0.45 | 80,864,000 | — | — |
| 1989-06-09 | $0.42 | $0.44 | 94,416,000 | — | — |
| 1989-06-08 | $0.43 | $0.45 | 178,012,800 | — | — |
| 1989-06-07 | $0.43 | $0.45 | 175,672,000 | — | — |
| 1989-06-06 | $0.42 | $0.44 | 145,006,400 | — | — |
| 1989-06-05 | $0.42 | $0.44 | 124,118,400 | — | — |
| 1989-06-02 | $0.44 | $0.46 | 124,476,800 | — | — |
| 1989-06-01 | $0.44 | $0.46 | 179,502,400 | — | — |
| 1989-05-31 | $0.43 | $0.45 | 115,214,400 | — | — |
| 1989-05-30 | $0.42 | $0.45 | 111,921,600 | — | — |
| 1989-05-29 | $0.44 | $0.45 | — | — | — |
| 1989-05-26 | $0.43 | $0.45 | 112,515,200 | — | — |
| 1989-05-25 | $0.43 | $0.45 | 232,366,400 | — | — |
| 1989-05-24 | $0.43 | $0.45 | 297,606,400 | — | — |
| 1989-05-23 | $0.41 | $0.43 | 134,467,200 | — | — |
| 1989-05-22 | $0.41 | $0.43 | 190,400,000 | — | — |
| 1989-05-19 | $0.41 | $0.43 | 330,769,600 | — | — |
| 1989-05-18 | $0.40 | $0.42 | 211,254,400 | — | — |
| 1989-05-17 | $0.40 | $0.42 | 248,460,800 | — | — |
| 1989-05-16 | $0.41 | $0.42 | 228,670,400 | — | — |
| 1989-05-15 | $0.41 | $0.43 | 317,900,800 | — | — |
| 1989-05-12 | $0.40 | $0.42 | 467,140,800 | — | — |
| 1989-05-11 | $0.39 | $0.41 | 300,944,000 | — | — |
| 1989-05-10 | $0.39 | $0.40 | 234,438,400 | — | — |
| 1989-05-09 | $0.38 | $0.40 | 346,774,400 | — | — |
| 1989-05-08 | $0.38 | $0.39 | 205,923,200 | — | — |
| 1989-05-05 | $0.37 | $0.39 | 460,756,800 | — | — |
| 1989-05-04 | $0.37 | $0.38 | 188,910,400 | — | — |
| 1989-05-03 | $0.36 | $0.38 | 220,539,200 | — | — |
| 1989-05-02 | $0.36 | $0.37 | 215,745,600 | — | — |
| 1989-05-01 | $0.35 | $0.36 | 80,662,400 | — | — |
| 1989-04-28 | $0.35 | $0.36 | 103,857,600 | — | — |
| 1989-04-27 | $0.35 | $0.37 | 139,384,000 | — | — |
| 1989-04-26 | $0.35 | $0.37 | 186,132,800 | — | — |
| 1989-04-25 | $0.36 | $0.37 | 116,177,600 | — | — |
| 1989-04-24 | $0.36 | $0.38 | 110,790,400 | — | — |
| 1989-04-21 | $0.36 | $0.38 | 115,169,600 | — | — |
| 1989-04-20 | $0.36 | $0.38 | 179,816,000 | — | — |
| 1989-04-19 | $0.36 | $0.38 | 425,880,000 | — | — |
| 1989-04-18 | $0.36 | $0.38 | 560,985,600 | — | — |
| 1989-04-17 | $0.35 | $0.37 | 140,145,600 | — | — |
| 1989-04-14 | $0.35 | $0.36 | 123,356,800 | — | — |
| 1989-04-13 | $0.34 | $0.36 | 181,272,000 | — | — |
| 1989-04-12 | $0.34 | $0.36 | 387,912,000 | — | — |
| 1989-04-11 | $0.34 | $0.35 | 146,540,800 | — | — |
| 1989-04-10 | $0.33 | $0.35 | 135,374,400 | — | — |
| 1989-04-07 | $0.33 | $0.35 | 354,984,000 | — | — |
| 1989-04-06 | $0.32 | $0.34 | 156,374,400 | — | — |
| 1989-04-05 | $0.31 | $0.33 | 120,254,400 | — | — |
| 1989-04-04 | $0.31 | $0.32 | 115,729,600 | — | — |
| 1989-04-03 | $0.31 | $0.33 | 166,286,400 | — | — |
| 1989-03-31 | $0.32 | $0.33 | 185,348,800 | — | — |
| 1989-03-30 | $0.31 | $0.32 | 105,246,400 | — | — |
| 1989-03-29 | $0.31 | $0.32 | 74,401,600 | — | — |
| 1989-03-28 | $0.30 | $0.32 | 141,254,400 | — | — |
| 1989-03-27 | $0.30 | $0.32 | 151,659,200 | — | — |
| 1989-03-23 | $0.31 | $0.32 | 118,910,400 | — | — |
| 1989-03-22 | $0.30 | $0.32 | 144,849,600 | — | — |
| 1989-03-21 | $0.31 | $0.33 | 128,195,200 | — | — |
| 1989-03-20 | $0.31 | $0.33 | 181,451,200 | — | — |
| 1989-03-17 | $0.31 | $0.33 | 237,126,400 | — | — |
| 1989-03-16 | $0.31 | $0.33 | 192,236,800 | — | — |
| 1989-03-15 | $0.31 | $0.33 | 90,059,200 | — | — |
| 1989-03-14 | $0.31 | $0.33 | 161,940,800 | — | — |
| 1989-03-13 | $0.31 | $0.33 | 131,107,200 | — | — |
| 1989-03-10 | $0.31 | $0.33 | 102,715,200 | — | — |
| 1989-03-09 | $0.31 | $0.32 | 133,436,800 | — | — |
| 1989-03-08 | $0.31 | $0.33 | 216,294,400 | — | — |
| 1989-03-07 | $0.32 | $0.33 | 260,691,200 | — | — |
| 1989-03-06 | $0.32 | $0.33 | 168,515,200 | — | — |
| 1989-03-03 | $0.31 | $0.32 | 387,777,600 | — | — |
| 1989-03-02 | $0.31 | $0.33 | 376,331,200 | — | — |
| 1989-03-01 | $0.32 | $0.34 | 170,128,000 | — | — |
| 1989-02-28 | $0.32 | $0.34 | 176,019,200 | — | — |
| 1989-02-27 | $0.33 | $0.34 | 115,920,000 | — | — |
| 1989-02-24 | $0.32 | $0.34 | 152,129,600 | — | — |
| 1989-02-23 | $0.33 | $0.34 | 95,368,000 | — | — |
| 1989-02-22 | $0.33 | $0.34 | 238,324,800 | — | — |
| 1989-02-21 | $0.33 | $0.35 | 190,556,800 | — | — |
| 1989-02-20 | $0.32 | $0.33 | — | — | — |
| 1989-02-17 | $0.33 | $0.34 | 116,849,600 | — | — |
| 1989-02-16 | $0.32 | $0.34 | 255,696,000 | — | — |
| 1989-02-15 | $0.32 | $0.34 | 330,624,000 | — | — |
| 1989-02-14 | $0.32 | $0.33 | 891,576,000 | — | — |
| 1989-02-13 | $0.33 | $0.34 | 235,188,800 | — | — |
| 1989-02-10 | $0.33 | $0.35 | 348,342,400 | — | — |
| 1989-02-09 | $0.34 | $0.36 | 160,809,600 | — | — |
| 1989-02-08 | $0.34 | $0.36 | 157,012,800 | — | — |
| 1989-02-07 | $0.35 | $0.36 | 165,155,200 | — | — |
| 1989-02-06 | $0.34 | $0.36 | 116,737,600 | — | — |
| 1989-02-03 | $0.35 | $0.37 | 178,908,800 | — | — |
| 1989-02-02 | $0.35 | $0.37 | 473,491,200 | — | — |
| 1989-02-01 | $0.35 | $0.37 | 487,558,400 | — | — |
| 1989-01-31 | $0.34 | $0.35 | 460,353,600 | — | — |
| 1989-01-30 | $0.33 | $0.35 | 586,499,200 | — | — |
| 1989-01-27 | $0.34 | $0.35 | 2,127,171,200 | — | — |
| 1989-01-26 | $0.37 | $0.39 | 285,264,000 | — | — |
| 1989-01-25 | $0.37 | $0.39 | 110,936,000 | — | — |
| 1989-01-24 | $0.37 | $0.39 | 223,294,400 | — | — |
| 1989-01-23 | $0.37 | $0.38 | 180,532,800 | — | — |
| 1989-01-20 | $0.37 | $0.38 | 173,734,400 | — | — |
| 1989-01-19 | $0.36 | $0.38 | 255,987,200 | — | — |
| 1989-01-18 | $0.35 | $0.37 | 487,928,000 | — | — |
| 1989-01-17 | $0.36 | $0.38 | 756,604,800 | — | — |
| 1989-01-16 | $0.39 | $0.41 | 168,593,600 | — | — |
| 1989-01-13 | $0.39 | $0.40 | 193,905,600 | — | — |
| 1989-01-12 | $0.38 | $0.40 | 150,315,200 | — | — |
| 1989-01-11 | $0.38 | $0.39 | 156,128,000 | — | — |
| 1989-01-10 | $0.38 | $0.40 | 103,320,000 | — | — |
| 1989-01-09 | $0.38 | $0.40 | 79,307,200 | — | — |
| 1989-01-06 | $0.38 | $0.40 | 198,665,600 | — | — |
| 1989-01-05 | $0.38 | $0.39 | 307,328,000 | — | — |
| 1989-01-04 | $0.38 | $0.39 | 239,948,800 | — | — |
| 1989-01-03 | $0.36 | $0.38 | 100,016,000 | — | — |
| 1989-01-02 | $0.38 | $0.39 | — | — | — |