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 — 1991
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1991-12-31 | $0.50 | $0.54 | 134,030,400 | — | — |
| 1991-12-30 | $0.51 | $0.55 | 183,646,400 | — | — |
| 1991-12-27 | $0.49 | $0.53 | 167,742,400 | — | — |
| 1991-12-26 | $0.49 | $0.53 | 134,500,800 | — | — |
| 1991-12-24 | $0.47 | $0.50 | 188,563,200 | — | — |
| 1991-12-23 | $0.46 | $0.50 | 103,163,200 | — | — |
| 1991-12-20 | $0.45 | $0.48 | 128,184,000 | — | — |
| 1991-12-19 | $0.45 | $0.49 | 115,326,400 | — | — |
| 1991-12-18 | $0.46 | $0.50 | 186,603,200 | — | — |
| 1991-12-17 | $0.45 | $0.49 | 97,843,200 | — | — |
| 1991-12-16 | $0.45 | $0.49 | 77,190,400 | — | — |
| 1991-12-13 | $0.45 | $0.48 | 95,121,600 | — | — |
| 1991-12-12 | $0.44 | $0.47 | 91,750,400 | — | — |
| 1991-12-11 | $0.44 | $0.47 | 84,560,000 | — | — |
| 1991-12-10 | $0.44 | $0.47 | 122,617,600 | — | — |
| 1991-12-09 | $0.44 | $0.47 | 97,832,000 | — | — |
| 1991-12-06 | $0.44 | $0.47 | 196,985,600 | — | — |
| 1991-12-05 | $0.45 | $0.48 | 99,198,400 | — | — |
| 1991-12-04 | $0.45 | $0.49 | 80,550,400 | — | — |
| 1991-12-03 | $0.45 | $0.49 | 102,860,800 | — | — |
| 1991-12-02 | $0.46 | $0.50 | 118,899,200 | — | — |
| 1991-11-29 | $0.45 | $0.49 | 34,092,800 | — | — |
| 1991-11-27 | $0.46 | $0.49 | 63,235,200 | — | — |
| 1991-11-26 | $0.46 | $0.50 | 139,272,000 | — | — |
| 1991-11-25 | $0.46 | $0.49 | 78,433,600 | — | — |
| 1991-11-22 | $0.46 | $0.49 | 97,843,200 | — | — |
| 1991-11-21 | $0.46 | $0.49 | 106,814,400 | — | — |
| 1991-11-20 | $0.45 | $0.49 | 168,100,800 | — | — |
| 1991-11-19 | $0.46 | $0.49 | 285,488,000 | — | — |
| 1991-11-18 | $0.47 | $0.50 | 238,739,200 | — | — |
| 1991-11-15 | $0.45 | $0.48 | 256,950,400 | — | — |
| 1991-11-14 | $0.49 | $0.53 | 188,003,200 | — | — |
| 1991-11-13 | $0.48 | $0.52 | 185,920,000 | — | — |
| 1991-11-12 | $0.49 | $0.52 | 166,689,600 | — | — |
| 1991-11-11 | $0.48 | $0.52 | 164,942,400 | — | — |
| 1991-11-08 | $0.48 | $0.51 | 375,827,200 | — | — |
| 1991-11-07 | $0.44 | $0.48 | 296,732,800 | — | — |
| 1991-11-06 | $0.43 | $0.46 | 236,790,400 | — | — |
| 1991-11-05 | $0.44 | $0.47 | 215,600,000 | — | — |
| 1991-11-04 | $0.44 | $0.48 | 195,294,400 | — | — |
| 1991-11-01 | $0.46 | $0.49 | 201,264,000 | — | — |
| 1991-10-31 | $0.46 | $0.49 | 231,806,400 | — | — |
| 1991-10-30 | $0.44 | $0.48 | 148,243,200 | — | — |
| 1991-10-29 | $0.46 | $0.50 | 101,236,800 | — | — |
| 1991-10-28 | $0.46 | $0.49 | 77,862,400 | — | — |
| 1991-10-25 | $0.46 | $0.49 | 106,971,200 | — | — |
| 1991-10-24 | $0.47 | $0.50 | 177,900,800 | — | — |
| 1991-10-23 | $0.47 | $0.51 | 168,828,800 | — | — |
| 1991-10-22 | $0.49 | $0.52 | 208,208,000 | — | — |
| 1991-10-21 | $0.49 | $0.53 | 116,692,800 | — | — |
| 1991-10-18 | $0.49 | $0.53 | 446,958,400 | — | — |
| 1991-10-17 | $0.47 | $0.50 | 151,614,400 | — | — |
| 1991-10-16 | $0.48 | $0.51 | 200,872,000 | — | — |
| 1991-10-15 | $0.47 | $0.50 | 288,209,600 | — | — |
| 1991-10-14 | $0.45 | $0.48 | 111,876,800 | — | — |
| 1991-10-11 | $0.43 | $0.47 | 120,052,800 | — | — |
| 1991-10-10 | $0.43 | $0.46 | 157,214,400 | — | — |
| 1991-10-09 | $0.43 | $0.46 | 132,742,400 | — | — |
| 1991-10-08 | $0.43 | $0.46 | 172,256,000 | — | — |
| 1991-10-07 | $0.43 | $0.46 | 64,702,400 | — | — |
| 1991-10-04 | $0.43 | $0.46 | 79,374,400 | — | — |
| 1991-10-03 | $0.43 | $0.46 | 181,003,200 | — | — |
| 1991-10-02 | $0.44 | $0.48 | 17,987,200 | — | — |
| 1991-10-01 | $0.45 | $0.49 | 131,376,000 | — | — |
| 1991-09-30 | $0.44 | $0.48 | 63,201,600 | — | — |
| 1991-09-27 | $0.44 | $0.47 | 62,809,600 | — | — |
| 1991-09-26 | $0.45 | $0.48 | 71,220,800 | — | — |
| 1991-09-25 | $0.45 | $0.48 | 54,465,600 | — | — |
| 1991-09-24 | $0.45 | $0.48 | 106,097,600 | — | — |
| 1991-09-23 | $0.44 | $0.48 | 87,662,400 | — | — |
| 1991-09-20 | $0.45 | $0.49 | 188,148,800 | — | — |
| 1991-09-19 | $0.44 | $0.48 | 178,337,600 | — | — |
| 1991-09-18 | $0.45 | $0.48 | 121,352,000 | — | — |
| 1991-09-17 | $0.44 | $0.47 | 135,408,000 | — | — |
| 1991-09-16 | $0.42 | $0.45 | 205,777,600 | — | — |
| 1991-09-13 | $0.43 | $0.47 | 166,734,400 | — | — |
| 1991-09-12 | $0.45 | $0.49 | 119,212,800 | — | — |
| 1991-09-11 | $0.45 | $0.48 | 178,001,600 | — | — |
| 1991-09-10 | $0.45 | $0.48 | 182,840,000 | — | — |
| 1991-09-09 | $0.48 | $0.51 | 126,481,600 | — | — |
| 1991-09-06 | $0.46 | $0.49 | 79,273,600 | — | — |
| 1991-09-05 | $0.46 | $0.49 | 77,884,800 | — | — |
| 1991-09-04 | $0.46 | $0.49 | 119,784,000 | — | — |
| 1991-09-03 | $0.47 | $0.50 | 68,376,000 | — | — |
| 1991-09-02 | $0.46 | $0.48 | — | — | — |
| 1991-08-30 | $0.47 | $0.51 | 66,136,000 | — | — |
| 1991-08-29 | $0.47 | $0.51 | 113,355,200 | — | — |
| 1991-08-28 | $0.48 | $0.51 | 107,587,200 | — | — |
| 1991-08-27 | $0.48 | $0.52 | 100,352,000 | — | — |
| 1991-08-26 | $0.47 | $0.51 | 101,595,200 | — | — |
| 1991-08-23 | $0.47 | $0.51 | 240,419,200 | — | — |
| 1991-08-22 | $0.48 | $0.52 | 165,648,000 | — | — |
| 1991-08-21 | $0.48 | $0.52 | 223,372,800 | — | — |
| 1991-08-20 | $0.46 | $0.49 | 199,427,200 | — | — |
| 1991-08-19 | $0.45 | $0.48 | 322,481,600 | — | — |
| 1991-08-16 | $0.48 | $0.51 | 158,804,800 | — | — |
| 1991-08-15 | $0.48 | $0.51 | 145,544,000 | — | — |
| 1991-08-14 | $0.49 | $0.53 | 200,715,200 | — | — |
| 1991-08-13 | $0.48 | $0.51 | 286,585,600 | — | — |
| 1991-08-12 | $0.46 | $0.50 | 142,531,200 | — | — |
| 1991-08-09 | $0.45 | $0.49 | 154,403,200 | — | — |
| 1991-08-08 | $0.45 | $0.48 | 189,448,000 | — | — |
| 1991-08-07 | $0.45 | $0.48 | 211,612,800 | — | — |
| 1991-08-06 | $0.44 | $0.47 | 220,427,200 | — | — |
| 1991-08-05 | $0.43 | $0.46 | 100,766,400 | — | — |
| 1991-08-02 | $0.45 | $0.48 | 273,011,200 | — | — |
| 1991-08-01 | $0.44 | $0.47 | 448,425,600 | — | — |
| 1991-07-31 | $0.41 | $0.44 | 102,804,800 | — | — |
| 1991-07-30 | $0.42 | $0.45 | 91,862,400 | — | — |
| 1991-07-29 | $0.41 | $0.44 | 53,300,800 | — | — |
| 1991-07-26 | $0.40 | $0.43 | 74,233,600 | — | — |
| 1991-07-25 | $0.40 | $0.43 | 65,800,000 | — | — |
| 1991-07-24 | $0.40 | $0.43 | 131,454,400 | — | — |
| 1991-07-23 | $0.40 | $0.43 | 133,056,000 | — | — |
| 1991-07-22 | $0.41 | $0.44 | 108,673,600 | — | — |
| 1991-07-19 | $0.41 | $0.44 | 128,419,200 | — | — |
| 1991-07-18 | $0.40 | $0.43 | 398,316,800 | — | — |
| 1991-07-17 | $0.38 | $0.41 | 208,936,000 | — | — |
| 1991-07-16 | $0.39 | $0.42 | 222,992,000 | — | — |
| 1991-07-15 | $0.41 | $0.44 | 137,984,000 | — | — |
| 1991-07-12 | $0.42 | $0.45 | 132,753,600 | — | — |
| 1991-07-11 | $0.42 | $0.45 | 145,913,600 | — | — |
| 1991-07-10 | $0.42 | $0.45 | 156,576,000 | — | — |
| 1991-07-09 | $0.42 | $0.45 | 226,441,600 | — | — |
| 1991-07-08 | $0.42 | $0.45 | 307,081,600 | — | — |
| 1991-07-05 | $0.41 | $0.44 | 331,553,600 | — | — |
| 1991-07-03 | $0.39 | $0.41 | 310,374,400 | — | — |
| 1991-07-02 | $0.38 | $0.40 | 120,142,400 | — | — |
| 1991-07-01 | $0.38 | $0.41 | 194,824,000 | — | — |
| 1991-06-28 | $0.37 | $0.40 | 226,643,200 | — | — |
| 1991-06-27 | $0.38 | $0.41 | 151,200,000 | — | — |
| 1991-06-26 | $0.38 | $0.41 | 250,443,200 | — | — |
| 1991-06-25 | $0.38 | $0.41 | 227,920,000 | — | — |
| 1991-06-24 | $0.37 | $0.40 | 207,984,000 | — | — |
| 1991-06-21 | $0.38 | $0.40 | 206,012,800 | — | — |
| 1991-06-20 | $0.38 | $0.40 | 144,043,200 | — | — |
| 1991-06-19 | $0.37 | $0.40 | 178,942,400 | — | — |
| 1991-06-18 | $0.38 | $0.40 | 244,686,400 | — | — |
| 1991-06-17 | $0.38 | $0.40 | 166,600,000 | — | — |
| 1991-06-14 | $0.37 | $0.39 | 225,288,000 | — | — |
| 1991-06-13 | $0.38 | $0.40 | 211,366,400 | — | — |
| 1991-06-12 | $0.38 | $0.41 | 435,635,200 | — | — |
| 1991-06-11 | $0.40 | $0.43 | 188,563,200 | — | — |
| 1991-06-10 | $0.41 | $0.44 | 167,440,000 | — | — |
| 1991-06-07 | $0.41 | $0.44 | 152,745,600 | — | — |
| 1991-06-06 | $0.42 | $0.45 | 168,504,000 | — | — |
| 1991-06-05 | $0.43 | $0.46 | 133,291,200 | — | — |
| 1991-06-04 | $0.44 | $0.47 | 184,284,800 | — | — |
| 1991-06-03 | $0.44 | $0.47 | 220,068,800 | — | — |
| 1991-05-31 | $0.42 | $0.45 | 217,862,400 | — | — |
| 1991-05-30 | $0.43 | $0.46 | 158,345,600 | — | — |
| 1991-05-29 | $0.42 | $0.45 | 384,003,200 | — | — |
| 1991-05-28 | $0.41 | $0.44 | 171,438,400 | — | — |
| 1991-05-27 | $0.42 | $0.44 | — | — | — |
| 1991-05-24 | $0.41 | $0.44 | 97,126,400 | — | — |
| 1991-05-23 | $0.40 | $0.43 | 208,656,000 | — | — |
| 1991-05-22 | $0.41 | $0.44 | 227,270,400 | — | — |
| 1991-05-21 | $0.40 | $0.43 | 349,798,400 | — | — |
| 1991-05-20 | $0.40 | $0.42 | 262,169,600 | — | — |
| 1991-05-17 | $0.42 | $0.45 | 471,060,800 | — | — |
| 1991-05-16 | $0.44 | $0.47 | 382,132,800 | — | — |
| 1991-05-15 | $0.45 | $0.48 | 518,347,200 | — | — |
| 1991-05-14 | $0.48 | $0.51 | 216,944,000 | — | — |
| 1991-05-13 | $0.47 | $0.50 | 244,944,000 | — | — |
| 1991-05-10 | $0.46 | $0.49 | 241,729,600 | — | — |
| 1991-05-09 | $0.45 | $0.48 | 238,212,800 | — | — |
| 1991-05-08 | $0.44 | $0.48 | 176,780,800 | — | — |
| 1991-05-07 | $0.45 | $0.48 | 270,480,000 | — | — |
| 1991-05-06 | $0.45 | $0.48 | 212,329,600 | — | — |
| 1991-05-03 | $0.44 | $0.47 | 243,712,000 | — | — |
| 1991-05-02 | $0.44 | $0.47 | 811,126,400 | — | — |
| 1991-05-01 | $0.42 | $0.45 | 1,868,372,800 | — | — |
| 1991-04-30 | $0.49 | $0.53 | 711,446,400 | — | — |
| 1991-04-29 | $0.52 | $0.56 | 206,707,200 | — | — |
| 1991-04-26 | $0.52 | $0.56 | 125,059,200 | — | — |
| 1991-04-25 | $0.52 | $0.56 | 315,380,800 | — | — |
| 1991-04-24 | $0.54 | $0.58 | 105,448,000 | — | — |
| 1991-04-23 | $0.55 | $0.59 | 237,294,400 | — | — |
| 1991-04-22 | $0.55 | $0.59 | 257,017,600 | — | — |
| 1991-04-19 | $0.53 | $0.57 | 287,302,400 | — | — |
| 1991-04-18 | $0.54 | $0.58 | 247,363,200 | — | — |
| 1991-04-17 | $0.56 | $0.60 | 322,403,200 | — | — |
| 1991-04-16 | $0.57 | $0.61 | 620,782,400 | — | — |
| 1991-04-15 | $0.56 | $0.59 | 1,700,384,000 | — | — |
| 1991-04-12 | $0.64 | $0.69 | 367,718,400 | — | — |
| 1991-04-11 | $0.63 | $0.68 | 355,588,800 | — | — |
| 1991-04-10 | $0.60 | $0.64 | 216,406,400 | — | — |
| 1991-04-09 | $0.61 | $0.66 | 119,448,000 | — | — |
| 1991-04-08 | $0.63 | $0.67 | 72,475,200 | — | — |
| 1991-04-05 | $0.62 | $0.66 | 155,411,200 | — | — |
| 1991-04-04 | $0.64 | $0.68 | 168,436,800 | — | — |
| 1991-04-03 | $0.63 | $0.67 | 240,128,000 | — | — |
| 1991-04-02 | $0.65 | $0.69 | 292,924,800 | — | — |
| 1991-04-01 | $0.61 | $0.65 | 117,924,800 | — | — |
| 1991-03-28 | $0.61 | $0.65 | 78,702,400 | — | — |
| 1991-03-27 | $0.62 | $0.66 | 190,220,800 | — | — |
| 1991-03-26 | $0.63 | $0.67 | 333,625,600 | — | — |
| 1991-03-25 | $0.58 | $0.62 | 135,856,000 | — | — |
| 1991-03-22 | $0.56 | $0.60 | 338,128,000 | — | — |
| 1991-03-21 | $0.58 | $0.62 | 296,800,000 | — | — |
| 1991-03-20 | $0.60 | $0.65 | 361,704,000 | — | — |
| 1991-03-19 | $0.62 | $0.66 | 422,195,200 | — | — |
| 1991-03-18 | $0.60 | $0.65 | 214,009,600 | — | — |
| 1991-03-15 | $0.59 | $0.63 | 204,836,800 | — | — |
| 1991-03-14 | $0.58 | $0.62 | 227,068,800 | — | — |
| 1991-03-13 | $0.59 | $0.63 | 174,552,000 | — | — |
| 1991-03-12 | $0.56 | $0.60 | 233,676,800 | — | — |
| 1991-03-11 | $0.57 | $0.61 | 175,369,600 | — | — |
| 1991-03-08 | $0.58 | $0.62 | 322,201,600 | — | — |
| 1991-03-07 | $0.60 | $0.64 | 321,753,600 | — | — |
| 1991-03-06 | $0.56 | $0.60 | 523,958,400 | — | — |
| 1991-03-05 | $0.56 | $0.60 | 441,448,000 | — | — |
| 1991-03-04 | $0.52 | $0.56 | 88,356,800 | — | — |
| 1991-03-01 | $0.52 | $0.55 | 126,134,400 | — | — |
| 1991-02-28 | $0.51 | $0.55 | 227,360,000 | — | — |
| 1991-02-27 | $0.52 | $0.56 | 174,372,800 | — | — |
| 1991-02-26 | $0.52 | $0.56 | 250,017,600 | — | — |
| 1991-02-25 | $0.52 | $0.55 | 359,273,600 | — | — |
| 1991-02-22 | $0.53 | $0.57 | 232,568,000 | — | — |
| 1991-02-21 | $0.53 | $0.56 | 190,870,400 | — | — |
| 1991-02-20 | $0.54 | $0.58 | 213,640,000 | — | — |
| 1991-02-19 | $0.54 | $0.57 | 226,251,200 | — | — |
| 1991-02-18 | $0.53 | $0.55 | — | — | — |
| 1991-02-15 | $0.51 | $0.55 | 365,612,800 | — | — |
| 1991-02-14 | $0.51 | $0.54 | 377,675,200 | — | — |
| 1991-02-13 | $0.54 | $0.57 | 255,550,400 | — | — |
| 1991-02-12 | $0.54 | $0.57 | 224,750,400 | — | — |
| 1991-02-11 | $0.55 | $0.58 | 323,030,400 | — | — |
| 1991-02-08 | $0.53 | $0.57 | 313,555,200 | — | — |
| 1991-02-07 | $0.52 | $0.55 | 520,172,800 | — | — |
| 1991-02-06 | $0.51 | $0.54 | 222,566,400 | — | — |
| 1991-02-05 | $0.52 | $0.55 | 356,115,200 | — | — |
| 1991-02-04 | $0.49 | $0.53 | 267,848,000 | — | — |
| 1991-02-01 | $0.50 | $0.53 | 444,550,400 | — | — |
| 1991-01-31 | $0.50 | $0.53 | 242,592,000 | — | — |
| 1991-01-30 | $0.50 | $0.53 | 336,772,800 | — | — |
| 1991-01-29 | $0.48 | $0.51 | 215,555,200 | — | — |
| 1991-01-28 | $0.49 | $0.52 | 273,481,600 | — | — |
| 1991-01-25 | $0.48 | $0.51 | 223,809,600 | — | — |
| 1991-01-24 | $0.47 | $0.50 | 233,934,400 | — | — |
| 1991-01-23 | $0.46 | $0.49 | 244,260,800 | — | — |
| 1991-01-22 | $0.46 | $0.49 | 427,728,000 | — | — |
| 1991-01-21 | $0.45 | $0.48 | 324,307,200 | — | — |
| 1991-01-18 | $0.45 | $0.48 | 943,241,600 | — | — |
| 1991-01-17 | $0.46 | $0.49 | 591,673,600 | — | — |
| 1991-01-16 | $0.44 | $0.47 | 390,633,600 | — | — |
| 1991-01-15 | $0.42 | $0.45 | 192,057,600 | — | — |
| 1991-01-14 | $0.41 | $0.44 | 210,840,000 | — | — |
| 1991-01-11 | $0.42 | $0.45 | 307,652,800 | — | — |
| 1991-01-10 | $0.42 | $0.45 | 435,321,600 | — | — |
| 1991-01-09 | $0.40 | $0.43 | 467,264,000 | — | — |
| 1991-01-08 | $0.39 | $0.41 | 218,691,200 | — | — |
| 1991-01-07 | $0.39 | $0.41 | 310,800,000 | — | — |
| 1991-01-04 | $0.39 | $0.41 | 141,523,200 | — | — |
| 1991-01-03 | $0.38 | $0.41 | 150,180,800 | — | — |
| 1991-01-02 | $0.39 | $0.41 | 154,985,600 | — | — |