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 — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $0.28 | $0.32 | 304,136,000 | — | — |
| 1995-12-28 | $0.29 | $0.32 | 249,995,200 | — | — |
| 1995-12-27 | $0.29 | $0.33 | 268,564,800 | — | — |
| 1995-12-26 | $0.29 | $0.32 | 139,507,200 | — | — |
| 1995-12-25 | $0.28 | $0.31 | — | — | — |
| 1995-12-22 | $0.29 | $0.32 | 234,662,400 | — | — |
| 1995-12-21 | $0.29 | $0.33 | 332,875,200 | — | — |
| 1995-12-20 | $0.29 | $0.33 | 365,736,000 | — | — |
| 1995-12-19 | $0.29 | $0.33 | 430,864,000 | — | — |
| 1995-12-18 | $0.29 | $0.32 | 666,534,400 | — | — |
| 1995-12-15 | $0.31 | $0.36 | 726,880,000 | — | — |
| 1995-12-14 | $0.34 | $0.39 | 333,502,400 | — | — |
| 1995-12-13 | $0.34 | $0.39 | 684,902,400 | — | — |
| 1995-12-12 | $0.34 | $0.38 | 177,553,600 | — | — |
| 1995-12-11 | $0.34 | $0.39 | 111,652,800 | — | — |
| 1995-12-08 | $0.35 | $0.40 | 141,355,200 | — | — |
| 1995-12-07 | $0.34 | $0.39 | 141,926,400 | — | — |
| 1995-12-06 | $0.35 | $0.39 | 201,107,200 | — | — |
| 1995-12-05 | $0.35 | $0.40 | 363,596,800 | — | — |
| 1995-12-04 | $0.35 | $0.40 | 480,681,600 | — | — |
| 1995-12-01 | $0.34 | $0.38 | 204,209,600 | — | — |
| 1995-11-30 | $0.34 | $0.38 | 174,854,400 | — | — |
| 1995-11-29 | $0.35 | $0.40 | 105,268,800 | — | — |
| 1995-11-28 | $0.36 | $0.40 | 176,288,000 | — | — |
| 1995-11-27 | $0.35 | $0.40 | 115,875,200 | — | — |
| 1995-11-24 | $0.36 | $0.40 | 109,950,400 | — | — |
| 1995-11-22 | $0.34 | $0.39 | 98,806,400 | — | — |
| 1995-11-21 | $0.34 | $0.39 | 191,609,600 | — | — |
| 1995-11-20 | $0.34 | $0.39 | 148,456,000 | — | — |
| 1995-11-17 | $0.36 | $0.40 | 128,531,200 | — | — |
| 1995-11-16 | $0.36 | $0.40 | 226,228,800 | — | — |
| 1995-11-15 | $0.37 | $0.41 | 248,136,000 | — | — |
| 1995-11-14 | $0.37 | $0.42 | 407,276,800 | — | — |
| 1995-11-13 | $0.36 | $0.41 | 317,374,400 | — | — |
| 1995-11-10 | $0.35 | $0.40 | 223,115,200 | — | — |
| 1995-11-09 | $0.35 | $0.40 | 260,108,800 | — | — |
| 1995-11-08 | $0.35 | $0.39 | 358,825,600 | — | — |
| 1995-11-07 | $0.35 | $0.40 | 736,388,800 | — | — |
| 1995-11-06 | $0.34 | $0.38 | 311,774,400 | — | — |
| 1995-11-03 | $0.33 | $0.37 | 179,435,200 | — | — |
| 1995-11-02 | $0.33 | $0.37 | 152,756,800 | — | — |
| 1995-11-01 | $0.33 | $0.37 | 193,233,600 | — | — |
| 1995-10-31 | $0.32 | $0.36 | 289,217,600 | — | — |
| 1995-10-30 | $0.31 | $0.35 | 175,638,400 | — | — |
| 1995-10-27 | $0.31 | $0.35 | 154,212,800 | — | — |
| 1995-10-26 | $0.31 | $0.35 | 125,865,600 | — | — |
| 1995-10-25 | $0.31 | $0.35 | 133,302,400 | — | — |
| 1995-10-24 | $0.31 | $0.35 | 213,494,400 | — | — |
| 1995-10-23 | $0.31 | $0.35 | 197,803,200 | — | — |
| 1995-10-20 | $0.31 | $0.35 | 386,332,800 | — | — |
| 1995-10-19 | $0.31 | $0.35 | 944,899,200 | — | — |
| 1995-10-18 | $0.33 | $0.38 | 512,400,000 | — | — |
| 1995-10-17 | $0.33 | $0.37 | 178,617,600 | — | — |
| 1995-10-16 | $0.32 | $0.36 | 182,067,200 | — | — |
| 1995-10-13 | $0.32 | $0.36 | 235,188,800 | — | — |
| 1995-10-12 | $0.32 | $0.35 | 162,052,800 | — | — |
| 1995-10-11 | $0.31 | $0.35 | 332,875,200 | — | — |
| 1995-10-10 | $0.31 | $0.35 | 400,265,600 | — | — |
| 1995-10-09 | $0.31 | $0.35 | 372,568,000 | — | — |
| 1995-10-06 | $0.32 | $0.36 | 309,041,600 | — | — |
| 1995-10-05 | $0.33 | $0.37 | 244,070,400 | — | — |
| 1995-10-04 | $0.32 | $0.37 | 266,772,800 | — | — |
| 1995-10-03 | $0.34 | $0.38 | 289,822,400 | — | — |
| 1995-10-02 | $0.34 | $0.38 | 392,000,000 | — | — |
| 1995-09-29 | $0.33 | $0.37 | 283,416,000 | — | — |
| 1995-09-28 | $0.34 | $0.38 | 331,184,000 | — | — |
| 1995-09-27 | $0.32 | $0.36 | 451,236,800 | — | — |
| 1995-09-26 | $0.33 | $0.38 | 250,902,400 | — | — |
| 1995-09-25 | $0.33 | $0.38 | 315,212,800 | — | — |
| 1995-09-22 | $0.33 | $0.37 | 398,641,600 | — | — |
| 1995-09-21 | $0.33 | $0.37 | 347,334,400 | — | — |
| 1995-09-20 | $0.33 | $0.37 | 321,809,600 | — | — |
| 1995-09-19 | $0.33 | $0.37 | 490,022,400 | — | — |
| 1995-09-18 | $0.33 | $0.37 | 621,488,000 | — | — |
| 1995-09-15 | $0.32 | $0.36 | 1,211,963,200 | — | — |
| 1995-09-14 | $0.36 | $0.40 | 550,558,400 | — | — |
| 1995-09-13 | $0.38 | $0.43 | 322,750,400 | — | — |
| 1995-09-12 | $0.38 | $0.43 | 326,256,000 | — | — |
| 1995-09-11 | $0.40 | $0.44 | 172,491,200 | — | — |
| 1995-09-08 | $0.40 | $0.45 | 174,776,000 | — | — |
| 1995-09-07 | $0.40 | $0.45 | 262,326,400 | — | — |
| 1995-09-06 | $0.39 | $0.44 | 200,760,000 | — | — |
| 1995-09-05 | $0.39 | $0.44 | 179,972,800 | — | — |
| 1995-09-04 | $0.40 | $0.44 | — | — | — |
| 1995-09-01 | $0.38 | $0.43 | 98,380,800 | — | — |
| 1995-08-31 | $0.38 | $0.43 | 87,864,000 | — | — |
| 1995-08-30 | $0.39 | $0.44 | 153,473,600 | — | — |
| 1995-08-29 | $0.39 | $0.43 | 317,060,800 | — | — |
| 1995-08-28 | $0.38 | $0.43 | 243,040,000 | — | — |
| 1995-08-25 | $0.40 | $0.45 | 134,344,000 | — | — |
| 1995-08-24 | $0.41 | $0.46 | 287,929,600 | — | — |
| 1995-08-23 | $0.41 | $0.46 | 253,803,200 | — | — |
| 1995-08-22 | $0.40 | $0.45 | 217,044,800 | — | — |
| 1995-08-21 | $0.39 | $0.44 | 271,779,200 | — | — |
| 1995-08-18 | $0.40 | $0.45 | 241,158,400 | — | — |
| 1995-08-17 | $0.40 | $0.45 | 246,892,800 | — | — |
| 1995-08-16 | $0.40 | $0.45 | 292,633,600 | — | — |
| 1995-08-15 | $0.39 | $0.44 | 317,867,200 | — | — |
| 1995-08-14 | $0.39 | $0.43 | 167,406,400 | — | — |
| 1995-08-11 | $0.38 | $0.43 | 206,931,200 | — | — |
| 1995-08-10 | $0.38 | $0.43 | 164,024,000 | — | — |
| 1995-08-09 | $0.39 | $0.43 | 369,017,600 | — | — |
| 1995-08-08 | $0.38 | $0.43 | 234,595,200 | — | — |
| 1995-08-07 | $0.39 | $0.43 | 193,760,000 | — | — |
| 1995-08-04 | $0.40 | $0.44 | 192,315,200 | — | — |
| 1995-08-03 | $0.40 | $0.45 | 213,931,200 | — | — |
| 1995-08-02 | $0.40 | $0.44 | 275,128,000 | — | — |
| 1995-08-01 | $0.39 | $0.44 | 210,918,400 | — | — |
| 1995-07-31 | $0.40 | $0.45 | 158,524,800 | — | — |
| 1995-07-28 | $0.41 | $0.46 | 260,937,600 | — | — |
| 1995-07-27 | $0.42 | $0.47 | 325,180,800 | — | — |
| 1995-07-26 | $0.41 | $0.45 | 171,449,600 | — | — |
| 1995-07-25 | $0.41 | $0.46 | 263,524,800 | — | — |
| 1995-07-24 | $0.41 | $0.45 | 214,625,600 | — | — |
| 1995-07-21 | $0.39 | $0.44 | 757,881,600 | — | — |
| 1995-07-20 | $0.42 | $0.47 | 331,273,600 | — | — |
| 1995-07-19 | $0.41 | $0.46 | 521,035,200 | — | — |
| 1995-07-18 | $0.43 | $0.48 | 254,632,000 | — | — |
| 1995-07-17 | $0.44 | $0.49 | 226,161,600 | — | — |
| 1995-07-14 | $0.44 | $0.49 | 277,928,000 | — | — |
| 1995-07-13 | $0.43 | $0.48 | 352,329,600 | — | — |
| 1995-07-12 | $0.42 | $0.47 | 283,808,000 | — | — |
| 1995-07-11 | $0.42 | $0.47 | 214,692,800 | — | — |
| 1995-07-10 | $0.43 | $0.49 | 297,931,200 | — | — |
| 1995-07-07 | $0.43 | $0.49 | 387,116,800 | — | — |
| 1995-07-06 | $0.42 | $0.47 | 184,094,400 | — | — |
| 1995-07-05 | $0.42 | $0.47 | 177,060,800 | — | — |
| 1995-07-03 | $0.42 | $0.47 | 39,390,400 | — | — |
| 1995-06-30 | $0.41 | $0.47 | 165,491,200 | — | — |
| 1995-06-29 | $0.42 | $0.47 | 232,556,800 | — | — |
| 1995-06-28 | $0.42 | $0.47 | 266,358,400 | — | — |
| 1995-06-27 | $0.41 | $0.46 | 217,100,800 | — | — |
| 1995-06-26 | $0.43 | $0.48 | 152,779,200 | — | — |
| 1995-06-23 | $0.44 | $0.49 | 231,963,200 | — | — |
| 1995-06-22 | $0.44 | $0.49 | 473,916,800 | — | — |
| 1995-06-21 | $0.44 | $0.49 | 626,012,800 | — | — |
| 1995-06-20 | $0.42 | $0.47 | 738,528,000 | — | — |
| 1995-06-19 | $0.40 | $0.44 | 469,537,600 | — | — |
| 1995-06-16 | $0.39 | $0.44 | 89,208,000 | — | — |
| 1995-06-15 | $0.39 | $0.44 | 92,758,400 | — | — |
| 1995-06-14 | $0.39 | $0.44 | 118,048,000 | — | — |
| 1995-06-13 | $0.39 | $0.44 | 125,944,000 | — | — |
| 1995-06-12 | $0.39 | $0.44 | 212,116,800 | — | — |
| 1995-06-09 | $0.39 | $0.44 | 186,625,600 | — | — |
| 1995-06-08 | $0.38 | $0.43 | 136,136,000 | — | — |
| 1995-06-07 | $0.39 | $0.43 | 124,521,600 | — | — |
| 1995-06-06 | $0.39 | $0.44 | 315,268,800 | — | — |
| 1995-06-05 | $0.39 | $0.44 | 254,654,400 | — | — |
| 1995-06-02 | $0.38 | $0.42 | 105,694,400 | — | — |
| 1995-06-01 | $0.38 | $0.42 | 186,726,400 | — | — |
| 1995-05-31 | $0.37 | $0.42 | 159,532,800 | — | — |
| 1995-05-30 | $0.38 | $0.42 | 196,380,800 | — | — |
| 1995-05-29 | $0.38 | $0.41 | — | — | — |
| 1995-05-26 | $0.38 | $0.43 | 114,553,600 | — | — |
| 1995-05-25 | $0.39 | $0.43 | 182,862,400 | — | — |
| 1995-05-24 | $0.39 | $0.43 | 264,667,200 | — | — |
| 1995-05-23 | $0.39 | $0.44 | 276,662,400 | — | — |
| 1995-05-22 | $0.39 | $0.44 | 371,884,800 | — | — |
| 1995-05-19 | $0.38 | $0.43 | 322,593,600 | — | — |
| 1995-05-18 | $0.39 | $0.43 | 371,571,200 | — | — |
| 1995-05-17 | $0.39 | $0.44 | 263,144,000 | — | — |
| 1995-05-16 | $0.39 | $0.44 | 332,516,800 | — | — |
| 1995-05-15 | $0.39 | $0.44 | 393,355,200 | — | — |
| 1995-05-12 | $0.39 | $0.44 | 647,953,600 | — | — |
| 1995-05-11 | $0.37 | $0.41 | 523,622,400 | — | — |
| 1995-05-10 | $0.37 | $0.41 | 275,072,000 | — | — |
| 1995-05-09 | $0.37 | $0.41 | 322,929,600 | — | — |
| 1995-05-08 | $0.36 | $0.40 | 386,971,200 | — | — |
| 1995-05-05 | $0.35 | $0.39 | 208,006,400 | — | — |
| 1995-05-04 | $0.34 | $0.38 | 303,643,200 | — | — |
| 1995-05-03 | $0.34 | $0.38 | 168,784,000 | — | — |
| 1995-05-02 | $0.34 | $0.38 | 120,008,000 | — | — |
| 1995-05-01 | $0.34 | $0.38 | 177,956,800 | — | — |
| 1995-04-28 | $0.34 | $0.38 | 195,316,800 | — | — |
| 1995-04-27 | $0.34 | $0.38 | 139,865,600 | — | — |
| 1995-04-26 | $0.34 | $0.38 | 230,440,000 | — | — |
| 1995-04-25 | $0.34 | $0.38 | 273,638,400 | — | — |
| 1995-04-24 | $0.35 | $0.39 | 272,238,400 | — | — |
| 1995-04-21 | $0.35 | $0.39 | 666,624,000 | — | — |
| 1995-04-20 | $0.34 | $0.38 | 329,504,000 | — | — |
| 1995-04-19 | $0.32 | $0.36 | 279,428,800 | — | — |
| 1995-04-18 | $0.33 | $0.37 | 231,134,400 | — | — |
| 1995-04-17 | $0.34 | $0.38 | 208,812,800 | — | — |
| 1995-04-13 | $0.34 | $0.38 | 174,361,600 | — | — |
| 1995-04-12 | $0.35 | $0.39 | 474,712,000 | — | — |
| 1995-04-11 | $0.34 | $0.38 | 214,513,600 | — | — |
| 1995-04-10 | $0.33 | $0.37 | 117,801,600 | — | — |
| 1995-04-07 | $0.33 | $0.37 | 295,724,800 | — | — |
| 1995-04-06 | $0.33 | $0.37 | 722,825,600 | — | — |
| 1995-04-05 | $0.31 | $0.35 | 264,857,600 | — | — |
| 1995-04-04 | $0.30 | $0.34 | 428,198,400 | — | — |
| 1995-04-03 | $0.32 | $0.35 | 154,302,400 | — | — |
| 1995-03-31 | $0.31 | $0.35 | 183,243,200 | — | — |
| 1995-03-30 | $0.32 | $0.35 | 273,414,400 | — | — |
| 1995-03-29 | $0.31 | $0.34 | 496,876,800 | — | — |
| 1995-03-28 | $0.31 | $0.34 | 689,796,800 | — | — |
| 1995-03-27 | $0.33 | $0.37 | 142,800,000 | — | — |
| 1995-03-24 | $0.34 | $0.38 | 128,116,800 | — | — |
| 1995-03-23 | $0.33 | $0.37 | 170,094,400 | — | — |
| 1995-03-22 | $0.34 | $0.38 | 479,147,200 | — | — |
| 1995-03-21 | $0.32 | $0.36 | 305,368,000 | — | — |
| 1995-03-20 | $0.31 | $0.35 | 189,884,800 | — | — |
| 1995-03-17 | $0.31 | $0.35 | 215,644,800 | — | — |
| 1995-03-16 | $0.31 | $0.35 | 316,736,000 | — | — |
| 1995-03-15 | $0.31 | $0.35 | 730,968,000 | — | — |
| 1995-03-14 | $0.31 | $0.35 | 727,865,600 | — | — |
| 1995-03-13 | $0.34 | $0.38 | 325,752,000 | — | — |
| 1995-03-10 | $0.35 | $0.39 | 137,412,800 | — | — |
| 1995-03-09 | $0.35 | $0.40 | 196,683,200 | — | — |
| 1995-03-08 | $0.35 | $0.40 | 364,873,600 | — | — |
| 1995-03-07 | $0.34 | $0.38 | 150,785,600 | — | — |
| 1995-03-06 | $0.35 | $0.40 | 132,720,000 | — | — |
| 1995-03-03 | $0.36 | $0.40 | 145,768,000 | — | — |
| 1995-03-02 | $0.36 | $0.40 | 268,744,000 | — | — |
| 1995-03-01 | $0.36 | $0.40 | 224,448,000 | — | — |
| 1995-02-28 | $0.35 | $0.39 | 222,969,600 | — | — |
| 1995-02-27 | $0.34 | $0.38 | 268,811,200 | — | — |
| 1995-02-24 | $0.35 | $0.39 | 568,814,400 | — | — |
| 1995-02-23 | $0.36 | $0.40 | 314,708,800 | — | — |
| 1995-02-22 | $0.36 | $0.41 | 293,417,600 | — | — |
| 1995-02-21 | $0.37 | $0.41 | 301,582,400 | — | — |
| 1995-02-20 | $0.35 | $0.38 | — | — | — |
| 1995-02-17 | $0.38 | $0.42 | 121,788,800 | — | — |
| 1995-02-16 | $0.39 | $0.43 | 218,780,800 | — | — |
| 1995-02-15 | $0.38 | $0.43 | 184,475,200 | — | — |
| 1995-02-14 | $0.38 | $0.43 | 165,614,400 | — | — |
| 1995-02-13 | $0.39 | $0.44 | 283,371,200 | — | — |
| 1995-02-10 | $0.39 | $0.44 | 350,963,200 | — | — |
| 1995-02-09 | $0.39 | $0.43 | 475,395,200 | — | — |
| 1995-02-08 | $0.38 | $0.42 | 402,864,000 | — | — |
| 1995-02-07 | $0.36 | $0.41 | 201,600,000 | — | — |
| 1995-02-06 | $0.36 | $0.40 | 243,028,800 | — | — |
| 1995-02-03 | $0.36 | $0.40 | 319,211,200 | — | — |
| 1995-02-02 | $0.37 | $0.41 | 203,582,400 | — | — |
| 1995-02-01 | $0.36 | $0.40 | 158,368,000 | — | — |
| 1995-01-31 | $0.36 | $0.40 | 212,777,600 | — | — |
| 1995-01-30 | $0.36 | $0.40 | 230,585,600 | — | — |
| 1995-01-27 | $0.36 | $0.40 | 298,569,600 | — | — |
| 1995-01-26 | $0.35 | $0.39 | 246,388,800 | — | — |
| 1995-01-25 | $0.37 | $0.41 | 517,070,400 | — | — |
| 1995-01-24 | $0.37 | $0.41 | 218,097,600 | — | — |
| 1995-01-23 | $0.38 | $0.42 | 398,540,800 | — | — |
| 1995-01-20 | $0.38 | $0.42 | 1,000,361,600 | — | — |
| 1995-01-19 | $0.41 | $0.46 | 314,294,400 | — | — |
| 1995-01-18 | $0.41 | $0.45 | 127,657,600 | — | — |
| 1995-01-17 | $0.40 | $0.45 | 330,108,800 | — | — |
| 1995-01-16 | $0.40 | $0.44 | 188,977,600 | — | — |
| 1995-01-13 | $0.40 | $0.45 | 351,377,600 | — | — |
| 1995-01-12 | $0.41 | $0.45 | 551,779,200 | — | — |
| 1995-01-11 | $0.42 | $0.47 | 873,824,000 | — | — |
| 1995-01-10 | $0.39 | $0.44 | 614,790,400 | — | — |
| 1995-01-09 | $0.37 | $0.41 | 274,086,400 | — | — |
| 1995-01-06 | $0.38 | $0.42 | 1,076,622,400 | — | — |
| 1995-01-05 | $0.35 | $0.39 | 73,640,000 | — | — |
| 1995-01-04 | $0.35 | $0.39 | 158,681,600 | — | — |
| 1995-01-03 | $0.34 | $0.38 | 103,868,800 | — | — |
| 1995-01-02 | $0.38 | $0.41 | — | — | — |