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 — 1990
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1990-12-31 | $0.38 | $0.41 | 44,273,600 | — | — |
| 1990-12-28 | $0.38 | $0.41 | 63,929,600 | — | — |
| 1990-12-27 | $0.39 | $0.41 | 97,652,800 | — | — |
| 1990-12-26 | $0.39 | $0.42 | 103,073,600 | — | — |
| 1990-12-24 | $0.39 | $0.42 | 58,721,600 | — | — |
| 1990-12-21 | $0.40 | $0.43 | 346,136,000 | — | — |
| 1990-12-20 | $0.39 | $0.42 | 401,072,000 | — | — |
| 1990-12-19 | $0.37 | $0.40 | 140,660,800 | — | — |
| 1990-12-18 | $0.38 | $0.40 | 220,987,200 | — | — |
| 1990-12-17 | $0.36 | $0.38 | 131,107,200 | — | — |
| 1990-12-14 | $0.36 | $0.38 | 87,068,800 | — | — |
| 1990-12-13 | $0.36 | $0.39 | 160,731,200 | — | — |
| 1990-12-12 | $0.35 | $0.38 | 242,356,800 | — | — |
| 1990-12-11 | $0.36 | $0.38 | 347,883,200 | — | — |
| 1990-12-10 | $0.37 | $0.40 | 250,588,800 | — | — |
| 1990-12-07 | $0.38 | $0.41 | 329,660,800 | — | — |
| 1990-12-06 | $0.37 | $0.39 | 532,246,400 | — | — |
| 1990-12-05 | $0.36 | $0.38 | 218,388,800 | — | — |
| 1990-12-04 | $0.34 | $0.37 | 152,152,000 | — | — |
| 1990-12-03 | $0.34 | $0.36 | 165,401,600 | — | — |
| 1990-11-30 | $0.33 | $0.35 | 121,508,800 | — | — |
| 1990-11-29 | $0.33 | $0.35 | 126,705,600 | — | — |
| 1990-11-28 | $0.33 | $0.35 | 174,910,400 | — | — |
| 1990-11-27 | $0.33 | $0.36 | 164,584,000 | — | — |
| 1990-11-26 | $0.33 | $0.35 | 81,457,600 | — | — |
| 1990-11-23 | $0.32 | $0.35 | 53,200,000 | — | — |
| 1990-11-21 | $0.32 | $0.34 | 123,211,200 | — | — |
| 1990-11-20 | $0.32 | $0.34 | 153,630,400 | — | — |
| 1990-11-19 | $0.32 | $0.35 | 223,910,400 | — | — |
| 1990-11-16 | $0.31 | $0.33 | 183,008,000 | — | — |
| 1990-11-15 | $0.32 | $0.34 | 161,772,800 | — | — |
| 1990-11-14 | $0.33 | $0.35 | 190,747,200 | — | — |
| 1990-11-13 | $0.32 | $0.34 | 141,948,800 | — | — |
| 1990-11-12 | $0.32 | $0.34 | 145,051,200 | — | — |
| 1990-11-09 | $0.32 | $0.34 | 198,228,800 | — | — |
| 1990-11-08 | $0.31 | $0.33 | 199,248,000 | — | — |
| 1990-11-07 | $0.30 | $0.32 | 202,977,600 | — | — |
| 1990-11-06 | $0.30 | $0.32 | 184,766,400 | — | — |
| 1990-11-05 | $0.30 | $0.32 | 184,475,200 | — | — |
| 1990-11-02 | $0.28 | $0.30 | 148,612,800 | — | — |
| 1990-11-01 | $0.27 | $0.29 | 90,652,800 | — | — |
| 1990-10-31 | $0.27 | $0.29 | 148,758,400 | — | — |
| 1990-10-30 | $0.27 | $0.29 | 98,044,800 | — | — |
| 1990-10-29 | $0.27 | $0.28 | 123,480,000 | — | — |
| 1990-10-26 | $0.27 | $0.28 | 134,198,400 | — | — |
| 1990-10-25 | $0.27 | $0.28 | 153,462,400 | — | — |
| 1990-10-24 | $0.27 | $0.29 | 141,825,600 | — | — |
| 1990-10-23 | $0.28 | $0.29 | 167,048,000 | — | — |
| 1990-10-22 | $0.28 | $0.30 | 252,739,200 | — | — |
| 1990-10-19 | $0.28 | $0.30 | 933,732,800 | — | — |
| 1990-10-18 | $0.25 | $0.27 | 315,000,000 | — | — |
| 1990-10-17 | $0.24 | $0.25 | 309,064,000 | — | — |
| 1990-10-16 | $0.22 | $0.24 | 305,233,600 | — | — |
| 1990-10-15 | $0.25 | $0.26 | 201,017,600 | — | — |
| 1990-10-12 | $0.25 | $0.27 | 228,648,000 | — | — |
| 1990-10-11 | $0.25 | $0.26 | 205,979,200 | — | — |
| 1990-10-10 | $0.24 | $0.25 | 147,907,200 | — | — |
| 1990-10-09 | $0.25 | $0.27 | 120,579,200 | — | — |
| 1990-10-08 | $0.26 | $0.28 | 61,532,800 | — | — |
| 1990-10-05 | $0.25 | $0.27 | 99,489,600 | — | — |
| 1990-10-04 | $0.25 | $0.27 | 213,494,400 | — | — |
| 1990-10-03 | $0.24 | $0.26 | 268,240,000 | — | — |
| 1990-10-02 | $0.26 | $0.28 | 270,984,000 | — | — |
| 1990-10-01 | $0.27 | $0.29 | 155,657,600 | — | — |
| 1990-09-28 | $0.26 | $0.28 | 176,041,600 | — | — |
| 1990-09-27 | $0.25 | $0.27 | 142,340,800 | — | — |
| 1990-09-26 | $0.27 | $0.28 | 94,136,000 | — | — |
| 1990-09-25 | $0.27 | $0.28 | 157,953,600 | — | — |
| 1990-09-24 | $0.27 | $0.29 | 138,499,200 | — | — |
| 1990-09-21 | $0.28 | $0.30 | 153,865,600 | — | — |
| 1990-09-20 | $0.28 | $0.30 | 100,934,400 | — | — |
| 1990-09-19 | $0.29 | $0.31 | 182,459,200 | — | — |
| 1990-09-18 | $0.30 | $0.32 | 124,611,200 | — | — |
| 1990-09-17 | $0.30 | $0.32 | 77,672,000 | — | — |
| 1990-09-14 | $0.30 | $0.32 | 113,915,200 | — | — |
| 1990-09-13 | $0.30 | $0.32 | 97,260,800 | — | — |
| 1990-09-12 | $0.30 | $0.32 | 100,408,000 | — | — |
| 1990-09-11 | $0.30 | $0.32 | 178,270,400 | — | — |
| 1990-09-10 | $0.32 | $0.34 | 75,980,800 | — | — |
| 1990-09-07 | $0.32 | $0.35 | 58,172,800 | — | — |
| 1990-09-06 | $0.32 | $0.34 | 87,628,800 | — | — |
| 1990-09-05 | $0.32 | $0.34 | 64,052,800 | — | — |
| 1990-09-04 | $0.33 | $0.35 | 82,745,600 | — | — |
| 1990-09-03 | $0.32 | $0.34 | — | — | — |
| 1990-08-31 | $0.33 | $0.35 | 99,456,000 | — | — |
| 1990-08-30 | $0.32 | $0.34 | 122,595,200 | — | — |
| 1990-08-29 | $0.33 | $0.35 | 150,931,200 | — | — |
| 1990-08-28 | $0.34 | $0.36 | 80,192,000 | — | — |
| 1990-08-27 | $0.34 | $0.36 | 117,465,600 | — | — |
| 1990-08-24 | $0.32 | $0.34 | 73,416,000 | — | — |
| 1990-08-23 | $0.31 | $0.33 | 143,696,000 | — | — |
| 1990-08-22 | $0.31 | $0.33 | 122,718,400 | — | — |
| 1990-08-21 | $0.32 | $0.34 | 161,044,800 | — | — |
| 1990-08-20 | $0.33 | $0.35 | 75,062,400 | — | — |
| 1990-08-17 | $0.33 | $0.35 | 246,108,800 | — | — |
| 1990-08-16 | $0.34 | $0.36 | 123,894,400 | — | — |
| 1990-08-15 | $0.35 | $0.37 | 92,052,800 | — | — |
| 1990-08-14 | $0.35 | $0.38 | 98,168,000 | — | — |
| 1990-08-13 | $0.36 | $0.38 | 156,116,800 | — | — |
| 1990-08-10 | $0.35 | $0.37 | 102,704,000 | — | — |
| 1990-08-09 | $0.35 | $0.37 | 96,387,200 | — | — |
| 1990-08-08 | $0.36 | $0.38 | 102,536,000 | — | — |
| 1990-08-07 | $0.35 | $0.37 | 198,531,200 | — | — |
| 1990-08-06 | $0.35 | $0.37 | 179,659,200 | — | — |
| 1990-08-03 | $0.37 | $0.39 | 268,968,000 | — | — |
| 1990-08-02 | $0.39 | $0.41 | 223,126,400 | — | — |
| 1990-08-01 | $0.38 | $0.40 | 93,508,800 | — | — |
| 1990-07-31 | $0.38 | $0.40 | 96,006,400 | — | — |
| 1990-07-30 | $0.38 | $0.40 | 85,456,000 | — | — |
| 1990-07-27 | $0.37 | $0.39 | 62,316,800 | — | — |
| 1990-07-26 | $0.37 | $0.39 | 80,337,600 | — | — |
| 1990-07-25 | $0.38 | $0.40 | 104,921,600 | — | — |
| 1990-07-24 | $0.38 | $0.40 | 193,916,800 | — | — |
| 1990-07-23 | $0.37 | $0.39 | 270,188,800 | — | — |
| 1990-07-20 | $0.37 | $0.39 | 191,844,800 | — | — |
| 1990-07-19 | $0.37 | $0.40 | 585,984,000 | — | — |
| 1990-07-18 | $0.40 | $0.42 | 288,366,400 | — | — |
| 1990-07-17 | $0.40 | $0.42 | 136,852,800 | — | — |
| 1990-07-16 | $0.41 | $0.43 | 179,704,000 | — | — |
| 1990-07-13 | $0.42 | $0.44 | 230,977,600 | — | — |
| 1990-07-12 | $0.42 | $0.45 | 182,470,400 | — | — |
| 1990-07-11 | $0.42 | $0.45 | 246,153,600 | — | — |
| 1990-07-10 | $0.42 | $0.45 | 361,424,000 | — | — |
| 1990-07-09 | $0.42 | $0.44 | 315,459,200 | — | — |
| 1990-07-06 | $0.40 | $0.42 | 209,059,200 | — | — |
| 1990-07-05 | $0.39 | $0.41 | 107,464,000 | — | — |
| 1990-07-03 | $0.39 | $0.42 | 99,500,800 | — | — |
| 1990-07-02 | $0.39 | $0.42 | 135,408,000 | — | — |
| 1990-06-29 | $0.40 | $0.42 | 325,192,000 | — | — |
| 1990-06-28 | $0.38 | $0.41 | 249,939,200 | — | — |
| 1990-06-27 | $0.37 | $0.39 | 97,227,200 | — | — |
| 1990-06-26 | $0.36 | $0.38 | 127,254,400 | — | — |
| 1990-06-25 | $0.37 | $0.39 | 122,001,600 | — | — |
| 1990-06-22 | $0.37 | $0.39 | 283,976,000 | — | — |
| 1990-06-21 | $0.37 | $0.40 | 208,600,000 | — | — |
| 1990-06-20 | $0.36 | $0.38 | 154,739,200 | — | — |
| 1990-06-19 | $0.35 | $0.38 | 157,225,600 | — | — |
| 1990-06-18 | $0.35 | $0.37 | 111,395,200 | — | — |
| 1990-06-15 | $0.35 | $0.37 | 144,144,000 | — | — |
| 1990-06-14 | $0.35 | $0.38 | 140,324,800 | — | — |
| 1990-06-13 | $0.35 | $0.38 | 138,947,200 | — | — |
| 1990-06-12 | $0.36 | $0.38 | 165,032,000 | — | — |
| 1990-06-11 | $0.35 | $0.37 | 157,897,600 | — | — |
| 1990-06-08 | $0.34 | $0.36 | 333,883,200 | — | — |
| 1990-06-07 | $0.35 | $0.37 | 186,435,200 | — | — |
| 1990-06-06 | $0.35 | $0.37 | 211,747,200 | — | — |
| 1990-06-05 | $0.35 | $0.37 | 299,432,000 | — | — |
| 1990-06-04 | $0.36 | $0.39 | 179,424,000 | — | — |
| 1990-06-01 | $0.36 | $0.39 | 157,236,800 | — | — |
| 1990-05-31 | $0.37 | $0.39 | 103,084,800 | — | — |
| 1990-05-30 | $0.37 | $0.39 | 276,819,200 | — | — |
| 1990-05-29 | $0.37 | $0.39 | 243,208,000 | — | — |
| 1990-05-28 | $0.36 | $0.37 | — | — | — |
| 1990-05-25 | $0.36 | $0.38 | 323,321,600 | — | — |
| 1990-05-24 | $0.38 | $0.40 | 148,131,200 | — | — |
| 1990-05-23 | $0.38 | $0.40 | 207,513,600 | — | — |
| 1990-05-22 | $0.37 | $0.39 | 301,089,600 | — | — |
| 1990-05-21 | $0.35 | $0.37 | 262,483,200 | — | — |
| 1990-05-18 | $0.35 | $0.38 | 258,462,400 | — | — |
| 1990-05-17 | $0.37 | $0.39 | 153,585,600 | — | — |
| 1990-05-16 | $0.37 | $0.39 | 87,304,000 | — | — |
| 1990-05-15 | $0.37 | $0.39 | 149,385,600 | — | — |
| 1990-05-14 | $0.37 | $0.39 | 226,385,600 | — | — |
| 1990-05-11 | $0.38 | $0.40 | 215,241,600 | — | — |
| 1990-05-10 | $0.37 | $0.39 | 179,043,200 | — | — |
| 1990-05-09 | $0.37 | $0.40 | 97,238,400 | — | — |
| 1990-05-08 | $0.37 | $0.39 | 112,459,200 | — | — |
| 1990-05-07 | $0.37 | $0.39 | 135,990,400 | — | — |
| 1990-05-04 | $0.36 | $0.38 | 169,534,400 | — | — |
| 1990-05-03 | $0.36 | $0.38 | 166,308,800 | — | — |
| 1990-05-02 | $0.35 | $0.38 | 135,430,400 | — | — |
| 1990-05-01 | $0.35 | $0.37 | 163,609,600 | — | — |
| 1990-04-30 | $0.35 | $0.37 | 136,393,600 | — | — |
| 1990-04-27 | $0.35 | $0.37 | 116,412,800 | — | — |
| 1990-04-26 | $0.35 | $0.37 | 142,161,600 | — | — |
| 1990-04-25 | $0.35 | $0.37 | 132,574,400 | — | — |
| 1990-04-24 | $0.35 | $0.37 | 303,732,800 | — | — |
| 1990-04-23 | $0.35 | $0.38 | 128,352,000 | — | — |
| 1990-04-20 | $0.36 | $0.38 | 323,523,200 | — | — |
| 1990-04-19 | $0.36 | $0.38 | 481,476,800 | — | — |
| 1990-04-18 | $0.39 | $0.41 | 193,446,400 | — | — |
| 1990-04-17 | $0.39 | $0.41 | 131,107,200 | — | — |
| 1990-04-16 | $0.39 | $0.41 | 226,889,600 | — | — |
| 1990-04-12 | $0.39 | $0.41 | 211,803,200 | — | — |
| 1990-04-11 | $0.38 | $0.40 | 213,158,400 | — | — |
| 1990-04-10 | $0.37 | $0.39 | 131,320,000 | — | — |
| 1990-04-09 | $0.37 | $0.39 | 105,481,600 | — | — |
| 1990-04-06 | $0.36 | $0.38 | 118,238,400 | — | — |
| 1990-04-05 | $0.36 | $0.38 | 108,192,000 | — | — |
| 1990-04-04 | $0.37 | $0.39 | 149,732,800 | — | — |
| 1990-04-03 | $0.37 | $0.39 | 139,708,800 | — | — |
| 1990-04-02 | $0.36 | $0.38 | 148,769,600 | — | — |
| 1990-03-30 | $0.36 | $0.38 | 223,350,400 | — | — |
| 1990-03-29 | $0.37 | $0.39 | 96,891,200 | — | — |
| 1990-03-28 | $0.37 | $0.39 | 102,939,200 | — | — |
| 1990-03-27 | $0.38 | $0.40 | 84,604,800 | — | — |
| 1990-03-26 | $0.38 | $0.40 | 128,060,800 | — | — |
| 1990-03-23 | $0.38 | $0.40 | 227,987,200 | — | — |
| 1990-03-22 | $0.36 | $0.38 | 231,660,800 | — | — |
| 1990-03-21 | $0.37 | $0.39 | 152,734,400 | — | — |
| 1990-03-20 | $0.37 | $0.39 | 391,316,800 | — | — |
| 1990-03-19 | $0.38 | $0.40 | 431,793,600 | — | — |
| 1990-03-16 | $0.36 | $0.38 | 644,761,600 | — | — |
| 1990-03-15 | $0.33 | $0.35 | 120,232,000 | — | — |
| 1990-03-14 | $0.33 | $0.35 | 101,785,600 | — | — |
| 1990-03-13 | $0.33 | $0.35 | 148,579,200 | — | — |
| 1990-03-12 | $0.33 | $0.35 | 163,956,800 | — | — |
| 1990-03-09 | $0.33 | $0.35 | 230,473,600 | — | — |
| 1990-03-08 | $0.33 | $0.35 | 223,843,200 | — | — |
| 1990-03-07 | $0.32 | $0.33 | 204,220,800 | — | — |
| 1990-03-06 | $0.31 | $0.33 | 156,016,000 | — | — |
| 1990-03-05 | $0.31 | $0.33 | 182,470,400 | — | — |
| 1990-03-02 | $0.30 | $0.32 | 104,899,200 | — | — |
| 1990-03-01 | $0.31 | $0.32 | 203,896,000 | — | — |
| 1990-02-28 | $0.30 | $0.32 | 109,334,400 | — | — |
| 1990-02-27 | $0.30 | $0.32 | 73,953,600 | — | — |
| 1990-02-26 | $0.30 | $0.32 | 79,609,600 | — | — |
| 1990-02-23 | $0.30 | $0.31 | 149,956,800 | — | — |
| 1990-02-22 | $0.29 | $0.31 | 195,182,400 | — | — |
| 1990-02-21 | $0.30 | $0.32 | 175,907,200 | — | — |
| 1990-02-20 | $0.30 | $0.32 | 123,244,800 | — | — |
| 1990-02-19 | $0.30 | $0.30 | — | — | — |
| 1990-02-16 | $0.30 | $0.32 | 127,209,600 | — | — |
| 1990-02-15 | $0.31 | $0.32 | 97,966,400 | — | — |
| 1990-02-14 | $0.31 | $0.32 | 96,062,400 | — | — |
| 1990-02-13 | $0.31 | $0.32 | 102,166,400 | — | — |
| 1990-02-12 | $0.30 | $0.32 | 74,916,800 | — | — |
| 1990-02-09 | $0.31 | $0.32 | 168,078,400 | — | — |
| 1990-02-08 | $0.29 | $0.31 | 186,636,800 | — | — |
| 1990-02-07 | $0.30 | $0.31 | 312,446,400 | — | — |
| 1990-02-06 | $0.31 | $0.33 | 73,920,000 | — | — |
| 1990-02-05 | $0.31 | $0.33 | 101,752,000 | — | — |
| 1990-02-02 | $0.31 | $0.32 | 118,473,600 | — | — |
| 1990-02-01 | $0.30 | $0.32 | 117,073,600 | — | — |
| 1990-01-31 | $0.30 | $0.32 | 143,942,400 | — | — |
| 1990-01-30 | $0.30 | $0.32 | 116,446,400 | — | — |
| 1990-01-29 | $0.30 | $0.31 | 119,929,600 | — | — |
| 1990-01-26 | $0.29 | $0.31 | 181,249,600 | — | — |
| 1990-01-25 | $0.30 | $0.32 | 111,540,800 | — | — |
| 1990-01-24 | $0.30 | $0.32 | 169,792,000 | — | — |
| 1990-01-23 | $0.30 | $0.32 | 140,873,600 | — | — |
| 1990-01-22 | $0.30 | $0.31 | 145,611,200 | — | — |
| 1990-01-19 | $0.31 | $0.32 | 265,137,600 | — | — |
| 1990-01-18 | $0.29 | $0.30 | 273,291,200 | — | — |
| 1990-01-17 | $0.30 | $0.31 | 197,299,200 | — | — |
| 1990-01-16 | $0.31 | $0.33 | 214,244,800 | — | — |
| 1990-01-15 | $0.31 | $0.32 | 161,739,200 | — | — |
| 1990-01-12 | $0.31 | $0.32 | 171,897,600 | — | — |
| 1990-01-11 | $0.31 | $0.32 | 211,052,800 | — | — |
| 1990-01-10 | $0.32 | $0.34 | 199,718,400 | — | — |
| 1990-01-09 | $0.34 | $0.35 | 86,139,200 | — | — |
| 1990-01-08 | $0.34 | $0.36 | 101,572,800 | — | — |
| 1990-01-05 | $0.34 | $0.36 | 123,312,000 | — | — |
| 1990-01-04 | $0.34 | $0.35 | 221,513,600 | — | — |
| 1990-01-03 | $0.33 | $0.35 | 207,995,200 | — | — |
| 1990-01-02 | $0.33 | $0.35 | 183,198,400 | — | — |
| 1990-01-01 | $0.34 | $0.34 | — | — | — |