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 — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $0.26 | $0.29 | 160,966,400 | — | — |
| 1993-12-30 | $0.27 | $0.29 | 314,552,000 | — | — |
| 1993-12-29 | $0.25 | $0.28 | 107,352,000 | — | — |
| 1993-12-28 | $0.26 | $0.29 | 159,499,200 | — | — |
| 1993-12-27 | $0.25 | $0.28 | 159,936,000 | — | — |
| 1993-12-23 | $0.24 | $0.27 | 226,956,800 | — | — |
| 1993-12-22 | $0.25 | $0.28 | 181,372,800 | — | — |
| 1993-12-21 | $0.25 | $0.27 | 251,126,400 | — | — |
| 1993-12-20 | $0.25 | $0.28 | 189,033,600 | — | — |
| 1993-12-17 | $0.26 | $0.29 | 145,152,000 | — | — |
| 1993-12-16 | $0.26 | $0.29 | 126,369,600 | — | — |
| 1993-12-15 | $0.27 | $0.29 | 123,883,200 | — | — |
| 1993-12-14 | $0.26 | $0.29 | 293,664,000 | — | — |
| 1993-12-13 | $0.26 | $0.29 | 244,328,000 | — | — |
| 1993-12-10 | $0.25 | $0.28 | 497,257,600 | — | — |
| 1993-12-09 | $0.27 | $0.29 | 182,761,600 | — | — |
| 1993-12-08 | $0.28 | $0.31 | 39,592,000 | — | — |
| 1993-12-07 | $0.29 | $0.32 | 63,851,200 | — | — |
| 1993-12-06 | $0.29 | $0.32 | 156,979,200 | — | — |
| 1993-12-03 | $0.28 | $0.31 | 120,467,200 | — | — |
| 1993-12-02 | $0.28 | $0.31 | 100,654,400 | — | — |
| 1993-12-01 | $0.28 | $0.31 | 111,216,000 | — | — |
| 1993-11-30 | $0.28 | $0.31 | 112,660,800 | — | — |
| 1993-11-29 | $0.28 | $0.31 | 96,712,000 | — | — |
| 1993-11-26 | $0.29 | $0.32 | 43,444,800 | — | — |
| 1993-11-24 | $0.29 | $0.32 | 90,440,000 | — | — |
| 1993-11-23 | $0.29 | $0.32 | 186,166,400 | — | — |
| 1993-11-22 | $0.29 | $0.32 | 150,606,400 | — | — |
| 1993-11-19 | $0.29 | $0.32 | 122,964,800 | — | — |
| 1993-11-18 | $0.30 | $0.33 | 114,408,000 | — | — |
| 1993-11-17 | $0.30 | $0.33 | 302,624,000 | — | — |
| 1993-11-16 | $0.30 | $0.33 | 303,083,200 | — | — |
| 1993-11-15 | $0.29 | $0.31 | 157,102,400 | — | — |
| 1993-11-12 | $0.28 | $0.31 | 143,662,400 | — | — |
| 1993-11-11 | $0.28 | $0.31 | 142,430,400 | — | — |
| 1993-11-10 | $0.27 | $0.30 | 76,977,600 | — | — |
| 1993-11-09 | $0.27 | $0.29 | 171,248,000 | — | — |
| 1993-11-08 | $0.27 | $0.30 | 166,992,000 | — | — |
| 1993-11-05 | $0.28 | $0.31 | 378,033,600 | — | — |
| 1993-11-04 | $0.29 | $0.32 | 185,371,200 | — | — |
| 1993-11-03 | $0.28 | $0.31 | 176,960,000 | — | — |
| 1993-11-02 | $0.29 | $0.32 | 224,246,400 | — | — |
| 1993-11-01 | $0.28 | $0.31 | 105,974,400 | — | — |
| 1993-10-29 | $0.27 | $0.30 | 136,864,000 | — | — |
| 1993-10-28 | $0.28 | $0.30 | 244,462,400 | — | — |
| 1993-10-27 | $0.28 | $0.31 | 459,065,600 | — | — |
| 1993-10-26 | $0.27 | $0.29 | 222,476,800 | — | — |
| 1993-10-25 | $0.27 | $0.29 | 219,128,000 | — | — |
| 1993-10-22 | $0.27 | $0.30 | 396,076,800 | — | — |
| 1993-10-21 | $0.27 | $0.30 | 627,110,400 | — | — |
| 1993-10-20 | $0.25 | $0.27 | 138,409,600 | — | — |
| 1993-10-19 | $0.25 | $0.27 | 213,572,800 | — | — |
| 1993-10-18 | $0.25 | $0.28 | 332,998,400 | — | — |
| 1993-10-15 | $0.25 | $0.28 | 955,248,000 | — | — |
| 1993-10-14 | $0.21 | $0.23 | 160,686,400 | — | — |
| 1993-10-13 | $0.21 | $0.23 | 177,004,800 | — | — |
| 1993-10-12 | $0.21 | $0.23 | 306,342,400 | — | — |
| 1993-10-11 | $0.21 | $0.23 | 161,145,600 | — | — |
| 1993-10-08 | $0.20 | $0.22 | 139,406,400 | — | — |
| 1993-10-07 | $0.21 | $0.23 | 134,904,000 | — | — |
| 1993-10-06 | $0.21 | $0.23 | 175,280,000 | — | — |
| 1993-10-05 | $0.21 | $0.23 | 176,310,400 | — | — |
| 1993-10-04 | $0.20 | $0.22 | 192,841,600 | — | — |
| 1993-10-01 | $0.20 | $0.22 | 335,988,800 | — | — |
| 1993-09-30 | $0.21 | $0.23 | 274,904,000 | — | — |
| 1993-09-29 | $0.21 | $0.23 | 236,745,600 | — | — |
| 1993-09-28 | $0.22 | $0.24 | 94,550,400 | — | — |
| 1993-09-27 | $0.22 | $0.24 | 113,176,000 | — | — |
| 1993-09-24 | $0.22 | $0.24 | 76,574,400 | — | — |
| 1993-09-23 | $0.22 | $0.24 | 130,950,400 | — | — |
| 1993-09-22 | $0.23 | $0.25 | 110,488,000 | — | — |
| 1993-09-21 | $0.22 | $0.24 | 146,496,000 | — | — |
| 1993-09-20 | $0.22 | $0.24 | 111,036,800 | — | — |
| 1993-09-17 | $0.23 | $0.25 | 172,032,000 | — | — |
| 1993-09-16 | $0.22 | $0.24 | 85,960,000 | — | — |
| 1993-09-15 | $0.22 | $0.24 | 257,723,200 | — | — |
| 1993-09-14 | $0.22 | $0.24 | 276,640,000 | — | — |
| 1993-09-13 | $0.23 | $0.25 | 255,785,600 | — | — |
| 1993-09-10 | $0.23 | $0.26 | 134,489,600 | — | — |
| 1993-09-09 | $0.23 | $0.25 | 149,531,200 | — | — |
| 1993-09-08 | $0.24 | $0.26 | 226,632,000 | — | — |
| 1993-09-07 | $0.23 | $0.26 | 143,539,200 | — | — |
| 1993-09-06 | $0.23 | $0.25 | — | — | — |
| 1993-09-03 | $0.23 | $0.25 | 162,937,600 | — | — |
| 1993-09-02 | $0.23 | $0.25 | 282,262,400 | — | — |
| 1993-09-01 | $0.23 | $0.26 | 225,568,000 | — | — |
| 1993-08-31 | $0.24 | $0.26 | 127,870,400 | — | — |
| 1993-08-30 | $0.23 | $0.25 | 273,739,200 | — | — |
| 1993-08-27 | $0.24 | $0.26 | 186,569,600 | — | — |
| 1993-08-26 | $0.24 | $0.26 | 176,142,400 | — | — |
| 1993-08-25 | $0.24 | $0.27 | 145,768,000 | — | — |
| 1993-08-24 | $0.25 | $0.27 | 101,259,200 | — | — |
| 1993-08-23 | $0.25 | $0.28 | 91,179,200 | — | — |
| 1993-08-20 | $0.25 | $0.27 | 99,937,600 | — | — |
| 1993-08-19 | $0.25 | $0.27 | 152,129,600 | — | — |
| 1993-08-18 | $0.25 | $0.28 | 188,720,000 | — | — |
| 1993-08-17 | $0.25 | $0.28 | 108,180,800 | — | — |
| 1993-08-16 | $0.25 | $0.27 | 102,446,400 | — | — |
| 1993-08-13 | $0.24 | $0.27 | 138,812,800 | — | — |
| 1993-08-12 | $0.24 | $0.26 | 338,172,800 | — | — |
| 1993-08-11 | $0.25 | $0.27 | 166,969,600 | — | — |
| 1993-08-10 | $0.25 | $0.28 | 152,779,200 | — | — |
| 1993-08-09 | $0.27 | $0.29 | 161,414,400 | — | — |
| 1993-08-06 | $0.26 | $0.29 | 125,921,600 | — | — |
| 1993-08-05 | $0.26 | $0.29 | 209,372,800 | — | — |
| 1993-08-04 | $0.27 | $0.29 | 242,995,200 | — | — |
| 1993-08-03 | $0.26 | $0.28 | 176,478,400 | — | — |
| 1993-08-02 | $0.25 | $0.28 | 216,305,600 | — | — |
| 1993-07-30 | $0.25 | $0.27 | 214,446,400 | — | — |
| 1993-07-29 | $0.24 | $0.27 | 121,374,400 | — | — |
| 1993-07-28 | $0.24 | $0.26 | 91,795,200 | — | — |
| 1993-07-27 | $0.24 | $0.26 | 198,609,600 | — | — |
| 1993-07-26 | $0.24 | $0.26 | 152,824,000 | — | — |
| 1993-07-23 | $0.23 | $0.26 | 233,777,600 | — | — |
| 1993-07-22 | $0.24 | $0.26 | 211,176,000 | — | — |
| 1993-07-21 | $0.23 | $0.26 | 455,907,200 | — | — |
| 1993-07-20 | $0.24 | $0.26 | 531,910,400 | — | — |
| 1993-07-19 | $0.23 | $0.25 | 806,232,000 | — | — |
| 1993-07-16 | $0.25 | $0.27 | 2,120,596,800 | — | — |
| 1993-07-15 | $0.32 | $0.35 | 338,038,400 | — | — |
| 1993-07-14 | $0.33 | $0.36 | 246,299,200 | — | — |
| 1993-07-13 | $0.33 | $0.36 | 158,110,400 | — | — |
| 1993-07-12 | $0.34 | $0.37 | 173,880,000 | — | — |
| 1993-07-09 | $0.33 | $0.36 | 156,878,400 | — | — |
| 1993-07-08 | $0.33 | $0.36 | 138,969,600 | — | — |
| 1993-07-07 | $0.33 | $0.36 | 227,035,200 | — | — |
| 1993-07-06 | $0.34 | $0.37 | 155,254,400 | — | — |
| 1993-07-05 | $0.33 | $0.35 | — | — | — |
| 1993-07-02 | $0.34 | $0.38 | 191,632,000 | — | — |
| 1993-07-01 | $0.34 | $0.37 | 218,164,800 | — | — |
| 1993-06-30 | $0.35 | $0.38 | 200,256,000 | — | — |
| 1993-06-29 | $0.35 | $0.38 | 294,268,800 | — | — |
| 1993-06-28 | $0.36 | $0.39 | 353,617,600 | — | — |
| 1993-06-25 | $0.36 | $0.39 | 257,163,200 | — | — |
| 1993-06-24 | $0.37 | $0.41 | 222,835,200 | — | — |
| 1993-06-23 | $0.36 | $0.39 | 180,723,200 | — | — |
| 1993-06-22 | $0.37 | $0.40 | 336,380,800 | — | — |
| 1993-06-21 | $0.35 | $0.39 | 273,582,400 | — | — |
| 1993-06-18 | $0.37 | $0.40 | 311,292,800 | — | — |
| 1993-06-17 | $0.37 | $0.40 | 409,438,400 | — | — |
| 1993-06-16 | $0.38 | $0.41 | 353,080,000 | — | — |
| 1993-06-15 | $0.38 | $0.41 | 448,324,800 | — | — |
| 1993-06-14 | $0.40 | $0.43 | 249,491,200 | — | — |
| 1993-06-11 | $0.39 | $0.43 | 242,323,200 | — | — |
| 1993-06-10 | $0.40 | $0.43 | 553,705,600 | — | — |
| 1993-06-09 | $0.40 | $0.43 | 1,178,419,200 | — | — |
| 1993-06-08 | $0.44 | $0.48 | 621,096,000 | — | — |
| 1993-06-07 | $0.45 | $0.49 | 482,305,600 | — | — |
| 1993-06-04 | $0.49 | $0.53 | 213,684,800 | — | — |
| 1993-06-03 | $0.50 | $0.55 | 156,856,000 | — | — |
| 1993-06-02 | $0.51 | $0.56 | 200,480,000 | — | — |
| 1993-06-01 | $0.51 | $0.56 | 135,072,000 | — | — |
| 1993-05-31 | $0.49 | $0.52 | — | — | — |
| 1993-05-28 | $0.51 | $0.55 | 183,948,800 | — | — |
| 1993-05-27 | $0.51 | $0.56 | 197,288,000 | — | — |
| 1993-05-26 | $0.52 | $0.56 | 121,564,800 | — | — |
| 1993-05-25 | $0.50 | $0.55 | 180,723,200 | — | — |
| 1993-05-24 | $0.51 | $0.56 | 150,315,200 | — | — |
| 1993-05-21 | $0.51 | $0.56 | 148,198,400 | — | — |
| 1993-05-20 | $0.52 | $0.57 | 290,528,000 | — | — |
| 1993-05-19 | $0.51 | $0.56 | 172,771,200 | — | — |
| 1993-05-18 | $0.50 | $0.54 | 163,475,200 | — | — |
| 1993-05-17 | $0.50 | $0.54 | 69,641,600 | — | — |
| 1993-05-14 | $0.50 | $0.54 | 117,409,600 | — | — |
| 1993-05-13 | $0.50 | $0.54 | 361,726,400 | — | — |
| 1993-05-12 | $0.48 | $0.52 | 105,224,000 | — | — |
| 1993-05-11 | $0.49 | $0.53 | 158,379,200 | — | — |
| 1993-05-10 | $0.49 | $0.53 | 137,928,000 | — | — |
| 1993-05-07 | $0.49 | $0.53 | 81,894,400 | — | — |
| 1993-05-06 | $0.48 | $0.52 | 70,459,200 | — | — |
| 1993-05-05 | $0.49 | $0.53 | 253,064,000 | — | — |
| 1993-05-04 | $0.48 | $0.52 | 170,822,400 | — | — |
| 1993-05-03 | $0.46 | $0.50 | 65,184,000 | — | — |
| 1993-04-30 | $0.46 | $0.50 | 132,339,200 | — | — |
| 1993-04-29 | $0.45 | $0.49 | 82,443,200 | — | — |
| 1993-04-28 | $0.46 | $0.50 | 163,240,000 | — | — |
| 1993-04-27 | $0.45 | $0.49 | 129,673,600 | — | — |
| 1993-04-26 | $0.44 | $0.48 | 102,804,800 | — | — |
| 1993-04-23 | $0.44 | $0.48 | 134,142,400 | — | — |
| 1993-04-22 | $0.45 | $0.49 | 157,673,600 | — | — |
| 1993-04-21 | $0.44 | $0.48 | 205,273,600 | — | — |
| 1993-04-20 | $0.45 | $0.49 | 240,049,600 | — | — |
| 1993-04-19 | $0.43 | $0.47 | 227,864,000 | — | — |
| 1993-04-16 | $0.43 | $0.47 | 686,795,200 | — | — |
| 1993-04-15 | $0.42 | $0.46 | 218,702,400 | — | — |
| 1993-04-14 | $0.44 | $0.47 | 170,060,800 | — | — |
| 1993-04-13 | $0.43 | $0.47 | 164,483,200 | — | — |
| 1993-04-12 | $0.45 | $0.49 | 93,049,600 | — | — |
| 1993-04-08 | $0.44 | $0.48 | 163,430,400 | — | — |
| 1993-04-07 | $0.45 | $0.49 | 162,848,000 | — | — |
| 1993-04-06 | $0.44 | $0.47 | 168,369,600 | — | — |
| 1993-04-05 | $0.45 | $0.49 | 149,172,800 | — | — |
| 1993-04-02 | $0.45 | $0.49 | 253,792,000 | — | — |
| 1993-04-01 | $0.46 | $0.50 | 108,203,200 | — | — |
| 1993-03-31 | $0.46 | $0.50 | 223,036,800 | — | — |
| 1993-03-30 | $0.47 | $0.51 | 264,051,200 | — | — |
| 1993-03-29 | $0.46 | $0.50 | 261,710,400 | — | — |
| 1993-03-26 | $0.48 | $0.52 | 151,760,000 | — | — |
| 1993-03-25 | $0.49 | $0.53 | 171,046,400 | — | — |
| 1993-03-24 | $0.48 | $0.52 | 143,068,800 | — | — |
| 1993-03-23 | $0.47 | $0.51 | 102,536,000 | — | — |
| 1993-03-22 | $0.48 | $0.52 | 165,200,000 | — | — |
| 1993-03-19 | $0.48 | $0.52 | 154,100,800 | — | — |
| 1993-03-18 | $0.49 | $0.53 | 106,187,200 | — | — |
| 1993-03-17 | $0.49 | $0.54 | 176,220,800 | — | — |
| 1993-03-16 | $0.50 | $0.55 | 101,281,600 | — | — |
| 1993-03-15 | $0.51 | $0.55 | 136,035,200 | — | — |
| 1993-03-12 | $0.50 | $0.55 | 126,694,400 | — | — |
| 1993-03-11 | $0.51 | $0.55 | 144,614,400 | — | — |
| 1993-03-10 | $0.51 | $0.55 | 132,496,000 | — | — |
| 1993-03-09 | $0.51 | $0.55 | 154,828,800 | — | — |
| 1993-03-08 | $0.50 | $0.55 | 177,004,800 | — | — |
| 1993-03-05 | $0.49 | $0.53 | 111,619,200 | — | — |
| 1993-03-04 | $0.49 | $0.53 | 188,339,200 | — | — |
| 1993-03-03 | $0.49 | $0.53 | 202,697,600 | — | — |
| 1993-03-02 | $0.48 | $0.53 | 147,694,400 | — | — |
| 1993-03-01 | $0.48 | $0.52 | 119,302,400 | — | — |
| 1993-02-26 | $0.47 | $0.52 | 294,884,800 | — | — |
| 1993-02-25 | $0.49 | $0.53 | 167,227,200 | — | — |
| 1993-02-24 | $0.48 | $0.52 | 286,563,200 | — | — |
| 1993-02-23 | $0.48 | $0.53 | 194,073,600 | — | — |
| 1993-02-22 | $0.49 | $0.54 | 98,761,600 | — | — |
| 1993-02-19 | $0.49 | $0.53 | 177,800,000 | — | — |
| 1993-02-18 | $0.49 | $0.53 | 280,123,200 | — | — |
| 1993-02-17 | $0.48 | $0.52 | 249,580,800 | — | — |
| 1993-02-16 | $0.47 | $0.52 | 407,736,000 | — | — |
| 1993-02-15 | $0.49 | $0.52 | — | — | — |
| 1993-02-12 | $0.48 | $0.52 | 275,396,800 | — | — |
| 1993-02-11 | $0.49 | $0.53 | 168,268,800 | — | — |
| 1993-02-10 | $0.50 | $0.54 | 268,284,800 | — | — |
| 1993-02-09 | $0.51 | $0.55 | 238,660,800 | — | — |
| 1993-02-08 | $0.50 | $0.55 | 281,075,200 | — | — |
| 1993-02-05 | $0.51 | $0.56 | 367,617,600 | — | — |
| 1993-02-04 | $0.53 | $0.58 | 208,152,000 | — | — |
| 1993-02-03 | $0.54 | $0.58 | 264,185,600 | — | — |
| 1993-02-02 | $0.54 | $0.58 | 182,336,000 | — | — |
| 1993-02-01 | $0.55 | $0.59 | 240,553,600 | — | — |
| 1993-01-29 | $0.53 | $0.58 | 266,100,800 | — | — |
| 1993-01-28 | $0.53 | $0.58 | 184,038,400 | — | — |
| 1993-01-27 | $0.54 | $0.58 | 226,620,800 | — | — |
| 1993-01-26 | $0.54 | $0.59 | 285,622,400 | — | — |
| 1993-01-25 | $0.54 | $0.58 | 202,272,000 | — | — |
| 1993-01-22 | $0.53 | $0.58 | 146,944,000 | — | — |
| 1993-01-21 | $0.54 | $0.58 | 184,419,200 | — | — |
| 1993-01-20 | $0.54 | $0.58 | 158,737,600 | — | — |
| 1993-01-19 | $0.53 | $0.58 | 274,041,600 | — | — |
| 1993-01-18 | $0.53 | $0.58 | 333,636,800 | — | — |
| 1993-01-15 | $0.54 | $0.58 | 902,630,400 | — | — |
| 1993-01-14 | $0.58 | $0.63 | 367,808,000 | — | — |
| 1993-01-13 | $0.57 | $0.62 | 199,640,000 | — | — |
| 1993-01-12 | $0.55 | $0.60 | 346,158,400 | — | — |
| 1993-01-11 | $0.57 | $0.62 | 273,728,000 | — | — |
| 1993-01-08 | $0.56 | $0.60 | 320,936,000 | — | — |
| 1993-01-07 | $0.54 | $0.59 | 272,137,600 | — | — |
| 1993-01-06 | $0.55 | $0.60 | 281,400,000 | — | — |
| 1993-01-05 | $0.53 | $0.57 | 186,256,000 | — | — |
| 1993-01-04 | $0.52 | $0.57 | 129,136,000 | — | — |