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 — 1992
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1992-12-31 | $0.53 | $0.58 | 92,232,000 | — | — |
| 1992-12-30 | $0.52 | $0.57 | 100,587,200 | — | — |
| 1992-12-29 | $0.53 | $0.58 | 116,278,400 | — | — |
| 1992-12-28 | $0.53 | $0.58 | 70,448,000 | — | — |
| 1992-12-24 | $0.53 | $0.57 | 45,964,800 | — | — |
| 1992-12-23 | $0.53 | $0.58 | 112,336,000 | — | — |
| 1992-12-22 | $0.54 | $0.59 | 280,168,000 | — | — |
| 1992-12-21 | $0.53 | $0.58 | 256,065,600 | — | — |
| 1992-12-18 | $0.52 | $0.57 | 235,457,600 | — | — |
| 1992-12-17 | $0.51 | $0.55 | 233,867,200 | — | — |
| 1992-12-16 | $0.49 | $0.53 | 225,926,400 | — | — |
| 1992-12-15 | $0.50 | $0.55 | 182,537,600 | — | — |
| 1992-12-14 | $0.51 | $0.56 | 110,510,400 | — | — |
| 1992-12-11 | $0.51 | $0.56 | 120,187,200 | — | — |
| 1992-12-10 | $0.51 | $0.56 | 140,190,400 | — | — |
| 1992-12-09 | $0.51 | $0.56 | 159,409,600 | — | — |
| 1992-12-08 | $0.52 | $0.56 | 196,638,400 | — | — |
| 1992-12-07 | $0.52 | $0.56 | 144,222,400 | — | — |
| 1992-12-04 | $0.51 | $0.55 | 95,782,400 | — | — |
| 1992-12-03 | $0.51 | $0.56 | 187,588,800 | — | — |
| 1992-12-02 | $0.51 | $0.56 | 97,776,000 | — | — |
| 1992-12-01 | $0.52 | $0.57 | 130,144,000 | — | — |
| 1992-11-30 | $0.51 | $0.56 | 160,507,200 | — | — |
| 1992-11-27 | $0.50 | $0.55 | 47,196,800 | — | — |
| 1992-11-25 | $0.50 | $0.55 | 117,342,400 | — | — |
| 1992-11-24 | $0.51 | $0.56 | 156,822,400 | — | — |
| 1992-11-23 | $0.51 | $0.55 | 152,723,200 | — | — |
| 1992-11-20 | $0.51 | $0.56 | 155,489,600 | — | — |
| 1992-11-19 | $0.52 | $0.56 | 240,542,400 | — | — |
| 1992-11-18 | $0.52 | $0.56 | 304,808,000 | — | — |
| 1992-11-17 | $0.49 | $0.54 | 168,806,400 | — | — |
| 1992-11-16 | $0.51 | $0.56 | 67,547,200 | — | — |
| 1992-11-13 | $0.50 | $0.54 | 84,750,400 | — | — |
| 1992-11-12 | $0.51 | $0.55 | 107,598,400 | — | — |
| 1992-11-11 | $0.51 | $0.55 | 140,425,600 | — | — |
| 1992-11-10 | $0.50 | $0.54 | 122,225,600 | — | — |
| 1992-11-09 | $0.49 | $0.54 | 112,929,600 | — | — |
| 1992-11-06 | $0.50 | $0.54 | 263,972,800 | — | — |
| 1992-11-05 | $0.49 | $0.53 | 298,054,400 | — | — |
| 1992-11-04 | $0.47 | $0.51 | 141,960,000 | — | — |
| 1992-11-03 | $0.46 | $0.50 | 112,750,400 | — | — |
| 1992-11-02 | $0.47 | $0.51 | 170,094,400 | — | — |
| 1992-10-30 | $0.47 | $0.51 | 129,830,400 | — | — |
| 1992-10-29 | $0.48 | $0.52 | 213,897,600 | — | — |
| 1992-10-28 | $0.47 | $0.51 | 196,593,600 | — | — |
| 1992-10-27 | $0.46 | $0.50 | 211,960,000 | — | — |
| 1992-10-26 | $0.46 | $0.50 | 250,689,600 | — | — |
| 1992-10-23 | $0.44 | $0.47 | 91,425,600 | — | — |
| 1992-10-22 | $0.44 | $0.47 | 84,470,400 | — | — |
| 1992-10-21 | $0.43 | $0.47 | 114,251,200 | — | — |
| 1992-10-20 | $0.44 | $0.48 | 287,246,400 | — | — |
| 1992-10-19 | $0.44 | $0.47 | 196,044,800 | — | — |
| 1992-10-16 | $0.44 | $0.47 | 451,348,800 | — | — |
| 1992-10-15 | $0.41 | $0.44 | 75,420,800 | — | — |
| 1992-10-14 | $0.41 | $0.45 | 95,726,400 | — | — |
| 1992-10-13 | $0.41 | $0.44 | 147,179,200 | — | — |
| 1992-10-12 | $0.39 | $0.43 | 71,635,200 | — | — |
| 1992-10-09 | $0.39 | $0.42 | 58,744,000 | — | — |
| 1992-10-08 | $0.39 | $0.42 | 126,974,400 | — | — |
| 1992-10-07 | $0.39 | $0.42 | 113,310,400 | — | — |
| 1992-10-06 | $0.40 | $0.43 | 113,444,800 | — | — |
| 1992-10-05 | $0.39 | $0.42 | 264,958,400 | — | — |
| 1992-10-02 | $0.39 | $0.42 | 113,545,600 | — | — |
| 1992-10-01 | $0.40 | $0.43 | 122,729,600 | — | — |
| 1992-09-30 | $0.40 | $0.44 | 100,049,600 | — | — |
| 1992-09-29 | $0.40 | $0.43 | 157,270,400 | — | — |
| 1992-09-28 | $0.40 | $0.43 | 149,520,000 | — | — |
| 1992-09-25 | $0.41 | $0.44 | 137,468,800 | — | — |
| 1992-09-24 | $0.41 | $0.45 | 125,652,800 | — | — |
| 1992-09-23 | $0.42 | $0.46 | 123,972,800 | — | — |
| 1992-09-22 | $0.41 | $0.44 | 111,540,800 | — | — |
| 1992-09-21 | $0.42 | $0.45 | 89,678,400 | — | — |
| 1992-09-18 | $0.42 | $0.45 | 115,606,400 | — | — |
| 1992-09-17 | $0.41 | $0.45 | 172,435,200 | — | — |
| 1992-09-16 | $0.42 | $0.46 | 178,718,400 | — | — |
| 1992-09-15 | $0.43 | $0.47 | 218,523,200 | — | — |
| 1992-09-14 | $0.44 | $0.48 | 214,681,600 | — | — |
| 1992-09-11 | $0.43 | $0.46 | 179,883,200 | — | — |
| 1992-09-10 | $0.44 | $0.48 | 228,177,600 | — | — |
| 1992-09-09 | $0.44 | $0.47 | 157,203,200 | — | — |
| 1992-09-08 | $0.43 | $0.46 | 70,000,000 | — | — |
| 1992-09-07 | $0.43 | $0.45 | — | — | — |
| 1992-09-04 | $0.42 | $0.46 | 63,235,200 | — | — |
| 1992-09-03 | $0.43 | $0.46 | 211,859,200 | — | — |
| 1992-09-02 | $0.43 | $0.47 | 189,896,000 | — | — |
| 1992-09-01 | $0.42 | $0.45 | 60,289,600 | — | — |
| 1992-08-31 | $0.41 | $0.45 | 121,116,800 | — | — |
| 1992-08-28 | $0.40 | $0.44 | 61,241,600 | — | — |
| 1992-08-27 | $0.40 | $0.43 | 82,745,600 | — | — |
| 1992-08-26 | $0.40 | $0.43 | 121,060,800 | — | — |
| 1992-08-25 | $0.40 | $0.43 | 132,361,600 | — | — |
| 1992-08-24 | $0.39 | $0.42 | 152,174,400 | — | — |
| 1992-08-21 | $0.40 | $0.43 | 109,468,800 | — | — |
| 1992-08-20 | $0.40 | $0.43 | 108,908,800 | — | — |
| 1992-08-19 | $0.40 | $0.43 | 170,542,400 | — | — |
| 1992-08-18 | $0.40 | $0.43 | 112,313,600 | — | — |
| 1992-08-17 | $0.40 | $0.43 | 128,710,400 | — | — |
| 1992-08-14 | $0.40 | $0.43 | 136,102,400 | — | — |
| 1992-08-13 | $0.40 | $0.43 | 170,990,400 | — | — |
| 1992-08-12 | $0.39 | $0.43 | 121,385,600 | — | — |
| 1992-08-11 | $0.39 | $0.42 | 121,307,200 | — | — |
| 1992-08-10 | $0.39 | $0.43 | 91,448,000 | — | — |
| 1992-08-07 | $0.39 | $0.42 | 219,161,600 | — | — |
| 1992-08-06 | $0.39 | $0.42 | 257,969,600 | — | — |
| 1992-08-05 | $0.40 | $0.43 | 139,260,800 | — | — |
| 1992-08-04 | $0.41 | $0.44 | 119,716,800 | — | — |
| 1992-08-03 | $0.41 | $0.44 | 68,544,000 | — | — |
| 1992-07-31 | $0.42 | $0.45 | 90,708,800 | — | — |
| 1992-07-30 | $0.42 | $0.46 | 137,894,400 | — | — |
| 1992-07-29 | $0.42 | $0.46 | 250,768,000 | — | — |
| 1992-07-28 | $0.42 | $0.45 | 134,243,200 | — | — |
| 1992-07-27 | $0.40 | $0.44 | 2,396,800 | — | — |
| 1992-07-24 | $0.41 | $0.44 | 134,971,200 | — | — |
| 1992-07-23 | $0.40 | $0.43 | 171,516,800 | — | — |
| 1992-07-22 | $0.40 | $0.43 | 161,974,400 | — | — |
| 1992-07-21 | $0.41 | $0.44 | 131,947,200 | — | — |
| 1992-07-20 | $0.40 | $0.43 | 192,124,800 | — | — |
| 1992-07-17 | $0.40 | $0.43 | 423,640,000 | — | — |
| 1992-07-16 | $0.44 | $0.47 | 139,798,400 | — | — |
| 1992-07-15 | $0.43 | $0.46 | 174,462,400 | — | — |
| 1992-07-14 | $0.42 | $0.46 | 125,988,800 | — | — |
| 1992-07-13 | $0.42 | $0.45 | 125,563,200 | — | — |
| 1992-07-10 | $0.41 | $0.44 | 143,796,800 | — | — |
| 1992-07-09 | $0.41 | $0.44 | 165,793,600 | — | — |
| 1992-07-08 | $0.41 | $0.44 | 195,955,200 | — | — |
| 1992-07-07 | $0.40 | $0.43 | 207,088,000 | — | — |
| 1992-07-06 | $0.41 | $0.45 | 122,001,600 | — | — |
| 1992-07-02 | $0.41 | $0.45 | 256,648,000 | — | — |
| 1992-07-01 | $0.44 | $0.47 | 143,528,000 | — | — |
| 1992-06-30 | $0.43 | $0.46 | 193,345,600 | — | — |
| 1992-06-29 | $0.42 | $0.45 | 188,428,800 | — | — |
| 1992-06-26 | $0.40 | $0.44 | 110,364,800 | — | — |
| 1992-06-25 | $0.41 | $0.44 | 160,608,000 | — | — |
| 1992-06-24 | $0.41 | $0.44 | 211,064,000 | — | — |
| 1992-06-23 | $0.40 | $0.44 | 311,550,400 | — | — |
| 1992-06-22 | $0.40 | $0.43 | 389,939,200 | — | — |
| 1992-06-19 | $0.40 | $0.43 | 427,436,800 | — | — |
| 1992-06-18 | $0.40 | $0.44 | 433,720,000 | — | — |
| 1992-06-17 | $0.42 | $0.46 | 304,248,000 | — | — |
| 1992-06-16 | $0.44 | $0.48 | 365,355,200 | — | — |
| 1992-06-15 | $0.47 | $0.51 | 189,190,400 | — | — |
| 1992-06-12 | $0.49 | $0.53 | 96,510,400 | — | — |
| 1992-06-11 | $0.48 | $0.52 | 140,515,200 | — | — |
| 1992-06-10 | $0.48 | $0.52 | 126,604,800 | — | — |
| 1992-06-09 | $0.48 | $0.52 | 101,281,600 | — | — |
| 1992-06-08 | $0.48 | $0.52 | 104,339,200 | — | — |
| 1992-06-05 | $0.49 | $0.53 | 112,728,000 | — | — |
| 1992-06-04 | $0.49 | $0.53 | 180,152,000 | — | — |
| 1992-06-03 | $0.48 | $0.52 | 300,574,400 | — | — |
| 1992-06-02 | $0.50 | $0.55 | 155,680,000 | — | — |
| 1992-06-01 | $0.51 | $0.56 | 248,046,400 | — | — |
| 1992-05-29 | $0.53 | $0.58 | 178,248,000 | — | — |
| 1992-05-28 | $0.53 | $0.57 | 127,243,200 | — | — |
| 1992-05-27 | $0.54 | $0.58 | 154,089,600 | — | — |
| 1992-05-26 | $0.53 | $0.57 | 95,614,400 | — | — |
| 1992-05-25 | $0.53 | $0.56 | — | — | — |
| 1992-05-22 | $0.53 | $0.57 | 46,468,800 | — | — |
| 1992-05-21 | $0.53 | $0.57 | 137,692,800 | — | — |
| 1992-05-20 | $0.54 | $0.58 | 173,208,000 | — | — |
| 1992-05-19 | $0.53 | $0.57 | 131,678,400 | — | — |
| 1992-05-18 | $0.54 | $0.58 | 129,091,200 | — | — |
| 1992-05-15 | $0.54 | $0.58 | 121,307,200 | — | — |
| 1992-05-14 | $0.55 | $0.59 | 156,923,200 | — | — |
| 1992-05-13 | $0.56 | $0.60 | 97,473,600 | — | — |
| 1992-05-12 | $0.56 | $0.60 | 77,044,800 | — | — |
| 1992-05-11 | $0.56 | $0.60 | 90,899,200 | — | — |
| 1992-05-08 | $0.55 | $0.60 | 198,699,200 | — | — |
| 1992-05-07 | $0.54 | $0.59 | 172,356,800 | — | — |
| 1992-05-06 | $0.55 | $0.60 | 177,990,400 | — | — |
| 1992-05-05 | $0.54 | $0.58 | 180,084,800 | — | — |
| 1992-05-04 | $0.54 | $0.58 | 123,233,600 | — | — |
| 1992-05-01 | $0.53 | $0.57 | 134,377,600 | — | — |
| 1992-04-30 | $0.54 | $0.58 | 260,265,600 | — | — |
| 1992-04-29 | $0.51 | $0.55 | 198,900,800 | — | — |
| 1992-04-28 | $0.48 | $0.52 | 174,126,400 | — | — |
| 1992-04-27 | $0.50 | $0.54 | 140,268,800 | — | — |
| 1992-04-24 | $0.50 | $0.54 | 98,280,000 | — | — |
| 1992-04-23 | $0.51 | $0.55 | 182,817,600 | — | — |
| 1992-04-22 | $0.51 | $0.56 | 171,528,000 | — | — |
| 1992-04-21 | $0.50 | $0.54 | 180,364,800 | — | — |
| 1992-04-20 | $0.51 | $0.55 | 206,046,400 | — | — |
| 1992-04-16 | $0.53 | $0.57 | 258,686,400 | — | — |
| 1992-04-15 | $0.54 | $0.58 | 217,358,400 | — | — |
| 1992-04-14 | $0.52 | $0.57 | 144,401,600 | — | — |
| 1992-04-13 | $0.50 | $0.54 | 122,830,400 | — | — |
| 1992-04-10 | $0.50 | $0.53 | 274,064,000 | — | — |
| 1992-04-09 | $0.51 | $0.55 | 192,136,000 | — | — |
| 1992-04-08 | $0.50 | $0.54 | 367,024,000 | — | — |
| 1992-04-07 | $0.51 | $0.55 | 230,216,000 | — | — |
| 1992-04-06 | $0.54 | $0.59 | 101,987,200 | — | — |
| 1992-04-03 | $0.53 | $0.57 | 116,457,600 | — | — |
| 1992-04-02 | $0.52 | $0.57 | 133,974,400 | — | — |
| 1992-04-01 | $0.53 | $0.57 | 159,656,000 | — | — |
| 1992-03-31 | $0.52 | $0.56 | 212,632,000 | — | — |
| 1992-03-30 | $0.52 | $0.56 | 339,035,200 | — | — |
| 1992-03-27 | $0.54 | $0.59 | 264,532,800 | — | — |
| 1992-03-26 | $0.57 | $0.62 | 123,020,800 | — | — |
| 1992-03-25 | $0.58 | $0.62 | 121,553,600 | — | — |
| 1992-03-24 | $0.58 | $0.63 | 209,417,600 | — | — |
| 1992-03-23 | $0.56 | $0.61 | 50,075,200 | — | — |
| 1992-03-20 | $0.56 | $0.61 | 54,163,200 | — | — |
| 1992-03-19 | $0.56 | $0.61 | 118,518,400 | — | — |
| 1992-03-18 | $0.57 | $0.61 | 81,032,000 | — | — |
| 1992-03-17 | $0.56 | $0.61 | 85,097,600 | — | — |
| 1992-03-16 | $0.57 | $0.61 | 56,291,200 | — | — |
| 1992-03-13 | $0.56 | $0.61 | 79,184,000 | — | — |
| 1992-03-12 | $0.56 | $0.60 | 152,902,400 | — | — |
| 1992-03-11 | $0.56 | $0.61 | 131,656,000 | — | — |
| 1992-03-10 | $0.57 | $0.61 | 122,696,000 | — | — |
| 1992-03-09 | $0.57 | $0.61 | 108,942,400 | — | — |
| 1992-03-06 | $0.57 | $0.62 | 134,288,000 | — | — |
| 1992-03-05 | $0.57 | $0.61 | 236,723,200 | — | — |
| 1992-03-04 | $0.58 | $0.63 | 115,371,200 | — | — |
| 1992-03-03 | $0.59 | $0.64 | 99,276,800 | — | — |
| 1992-03-02 | $0.60 | $0.65 | 89,252,800 | — | — |
| 1992-02-28 | $0.60 | $0.65 | 90,395,200 | — | — |
| 1992-02-27 | $0.61 | $0.66 | 122,169,600 | — | — |
| 1992-02-26 | $0.62 | $0.67 | 229,084,800 | — | — |
| 1992-02-25 | $0.61 | $0.66 | 227,214,400 | — | — |
| 1992-02-24 | $0.59 | $0.64 | 171,404,800 | — | — |
| 1992-02-21 | $0.58 | $0.63 | 151,580,800 | — | — |
| 1992-02-20 | $0.58 | $0.62 | 130,860,800 | — | — |
| 1992-02-19 | $0.55 | $0.60 | 95,670,400 | — | — |
| 1992-02-18 | $0.56 | $0.60 | 68,353,600 | — | — |
| 1992-02-17 | $0.58 | $0.61 | — | — | — |
| 1992-02-14 | $0.57 | $0.62 | 72,587,200 | — | — |
| 1992-02-13 | $0.57 | $0.62 | 76,014,400 | — | — |
| 1992-02-12 | $0.58 | $0.63 | 137,961,600 | — | — |
| 1992-02-11 | $0.56 | $0.60 | 122,012,800 | — | — |
| 1992-02-10 | $0.56 | $0.61 | 86,441,600 | — | — |
| 1992-02-07 | $0.57 | $0.62 | 147,537,600 | — | — |
| 1992-02-06 | $0.57 | $0.62 | 93,139,200 | — | — |
| 1992-02-05 | $0.59 | $0.64 | 161,504,000 | — | — |
| 1992-02-04 | $0.59 | $0.63 | 192,931,200 | — | — |
| 1992-02-03 | $0.59 | $0.63 | 158,132,800 | — | — |
| 1992-01-31 | $0.58 | $0.62 | 144,558,400 | — | — |
| 1992-01-30 | $0.57 | $0.61 | 87,113,600 | — | — |
| 1992-01-29 | $0.56 | $0.61 | 144,558,400 | — | — |
| 1992-01-28 | $0.58 | $0.63 | 173,723,200 | — | — |
| 1992-01-27 | $0.58 | $0.62 | 83,451,200 | — | — |
| 1992-01-24 | $0.58 | $0.62 | 177,609,600 | — | — |
| 1992-01-23 | $0.58 | $0.62 | 138,353,600 | — | — |
| 1992-01-22 | $0.57 | $0.61 | 183,680,000 | — | — |
| 1992-01-21 | $0.55 | $0.59 | 194,084,800 | — | — |
| 1992-01-20 | $0.57 | $0.62 | 209,664,000 | — | — |
| 1992-01-17 | $0.58 | $0.62 | 848,355,200 | — | — |
| 1992-01-16 | $0.56 | $0.60 | 293,529,600 | — | — |
| 1992-01-15 | $0.57 | $0.61 | 325,740,800 | — | — |
| 1992-01-14 | $0.58 | $0.62 | 273,806,400 | — | — |
| 1992-01-13 | $0.55 | $0.60 | 107,856,000 | — | — |
| 1992-01-10 | $0.56 | $0.60 | 196,224,000 | — | — |
| 1992-01-09 | $0.56 | $0.60 | 208,510,400 | — | — |
| 1992-01-08 | $0.54 | $0.58 | 232,747,200 | — | — |
| 1992-01-07 | $0.53 | $0.57 | 141,467,200 | — | — |
| 1992-01-06 | $0.52 | $0.56 | 114,240,000 | — | — |
| 1992-01-03 | $0.53 | $0.57 | 190,254,400 | — | — |
| 1992-01-02 | $0.53 | $0.57 | 233,632,000 | — | — |