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 — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $0.19 | $0.21 | 383,745,600 | — | — |
| 1996-12-30 | $0.19 | $0.22 | 261,800,000 | — | — |
| 1996-12-27 | $0.21 | $0.23 | 136,998,400 | — | — |
| 1996-12-26 | $0.21 | $0.23 | 84,884,800 | — | — |
| 1996-12-24 | $0.21 | $0.23 | 57,612,800 | — | — |
| 1996-12-23 | $0.21 | $0.23 | 332,304,000 | — | — |
| 1996-12-20 | $0.21 | $0.24 | 546,436,800 | — | — |
| 1996-12-19 | $0.20 | $0.22 | 136,886,400 | — | — |
| 1996-12-18 | $0.21 | $0.23 | 205,072,000 | — | — |
| 1996-12-17 | $0.20 | $0.23 | 157,248,000 | — | — |
| 1996-12-16 | $0.20 | $0.23 | 149,240,000 | — | — |
| 1996-12-13 | $0.21 | $0.23 | 89,096,000 | — | — |
| 1996-12-12 | $0.21 | $0.24 | 87,001,600 | — | — |
| 1996-12-11 | $0.21 | $0.24 | 163,363,200 | — | — |
| 1996-12-10 | $0.22 | $0.25 | 184,284,800 | — | — |
| 1996-12-09 | $0.22 | $0.25 | 158,648,000 | — | — |
| 1996-12-06 | $0.22 | $0.25 | 229,387,200 | — | — |
| 1996-12-05 | $0.22 | $0.25 | 142,139,200 | — | — |
| 1996-12-04 | $0.22 | $0.25 | 190,825,600 | — | — |
| 1996-12-03 | $0.22 | $0.25 | 275,531,200 | — | — |
| 1996-12-02 | $0.22 | $0.25 | 174,977,600 | — | — |
| 1996-11-29 | $0.22 | $0.24 | 42,291,200 | — | — |
| 1996-11-27 | $0.22 | $0.25 | 89,040,000 | — | — |
| 1996-11-26 | $0.22 | $0.24 | 112,985,600 | — | — |
| 1996-11-25 | $0.22 | $0.25 | 78,948,800 | — | — |
| 1996-11-22 | $0.23 | $0.25 | 103,980,800 | — | — |
| 1996-11-21 | $0.22 | $0.25 | 70,604,800 | — | — |
| 1996-11-20 | $0.22 | $0.25 | 103,096,000 | — | — |
| 1996-11-19 | $0.22 | $0.25 | 124,432,000 | — | — |
| 1996-11-18 | $0.22 | $0.25 | 152,835,200 | — | — |
| 1996-11-15 | $0.22 | $0.25 | 130,715,200 | — | — |
| 1996-11-14 | $0.23 | $0.26 | 48,529,600 | — | — |
| 1996-11-13 | $0.23 | $0.26 | 83,608,000 | — | — |
| 1996-11-12 | $0.23 | $0.25 | 142,956,800 | — | — |
| 1996-11-11 | $0.23 | $0.26 | 92,534,400 | — | — |
| 1996-11-08 | $0.23 | $0.26 | 188,708,800 | — | — |
| 1996-11-07 | $0.23 | $0.26 | 155,075,200 | — | — |
| 1996-11-06 | $0.23 | $0.26 | 180,308,800 | — | — |
| 1996-11-05 | $0.23 | $0.26 | 378,112,000 | — | — |
| 1996-11-04 | $0.22 | $0.25 | 91,268,800 | — | — |
| 1996-11-01 | $0.22 | $0.24 | 211,332,800 | — | — |
| 1996-10-31 | $0.21 | $0.23 | 194,219,200 | — | — |
| 1996-10-30 | $0.20 | $0.23 | 257,051,200 | — | — |
| 1996-10-29 | $0.21 | $0.23 | 199,628,800 | — | — |
| 1996-10-28 | $0.22 | $0.25 | 119,996,800 | — | — |
| 1996-10-25 | $0.22 | $0.25 | 77,560,000 | — | — |
| 1996-10-24 | $0.22 | $0.25 | 84,369,600 | — | — |
| 1996-10-23 | $0.22 | $0.25 | 160,059,200 | — | — |
| 1996-10-22 | $0.22 | $0.25 | 213,718,400 | — | — |
| 1996-10-21 | $0.23 | $0.26 | 187,611,200 | — | — |
| 1996-10-18 | $0.24 | $0.27 | 382,659,200 | — | — |
| 1996-10-17 | $0.24 | $0.27 | 1,026,625,600 | — | — |
| 1996-10-16 | $0.23 | $0.26 | 334,745,600 | — | — |
| 1996-10-15 | $0.23 | $0.25 | 363,059,200 | — | — |
| 1996-10-14 | $0.23 | $0.25 | 269,684,800 | — | — |
| 1996-10-11 | $0.22 | $0.24 | 120,691,200 | — | — |
| 1996-10-10 | $0.22 | $0.24 | 276,696,000 | — | — |
| 1996-10-09 | $0.21 | $0.23 | 85,209,600 | — | — |
| 1996-10-08 | $0.21 | $0.23 | 190,433,600 | — | — |
| 1996-10-07 | $0.21 | $0.23 | 95,715,200 | — | — |
| 1996-10-04 | $0.20 | $0.23 | 133,459,200 | — | — |
| 1996-10-03 | $0.20 | $0.23 | 227,718,400 | — | — |
| 1996-10-02 | $0.21 | $0.24 | 276,819,200 | — | — |
| 1996-10-01 | $0.22 | $0.25 | 539,246,400 | — | — |
| 1996-09-30 | $0.20 | $0.22 | 85,444,800 | — | — |
| 1996-09-27 | $0.20 | $0.22 | 81,569,600 | — | — |
| 1996-09-26 | $0.20 | $0.23 | 103,286,400 | — | — |
| 1996-09-25 | $0.20 | $0.23 | 109,043,200 | — | — |
| 1996-09-24 | $0.20 | $0.23 | 143,785,600 | — | — |
| 1996-09-23 | $0.20 | $0.23 | 45,763,200 | — | — |
| 1996-09-20 | $0.20 | $0.23 | 149,150,400 | — | — |
| 1996-09-19 | $0.21 | $0.24 | 119,470,400 | — | — |
| 1996-09-18 | $0.21 | $0.24 | 353,360,000 | — | — |
| 1996-09-17 | $0.21 | $0.23 | 209,171,200 | — | — |
| 1996-09-16 | $0.20 | $0.23 | 244,652,800 | — | — |
| 1996-09-13 | $0.19 | $0.21 | 166,611,200 | — | — |
| 1996-09-12 | $0.18 | $0.21 | 260,915,200 | — | — |
| 1996-09-11 | $0.19 | $0.21 | 147,201,600 | — | — |
| 1996-09-10 | $0.19 | $0.22 | 155,713,600 | — | — |
| 1996-09-09 | $0.20 | $0.22 | 148,243,200 | — | — |
| 1996-09-06 | $0.21 | $0.23 | 240,833,600 | — | — |
| 1996-09-05 | $0.20 | $0.23 | 279,585,600 | — | — |
| 1996-09-04 | $0.22 | $0.24 | 101,449,600 | — | — |
| 1996-09-03 | $0.22 | $0.24 | 68,297,600 | — | — |
| 1996-09-02 | $0.21 | $0.22 | — | — | — |
| 1996-08-30 | $0.22 | $0.24 | 105,728,000 | — | — |
| 1996-08-29 | $0.22 | $0.25 | 106,926,400 | — | — |
| 1996-08-28 | $0.22 | $0.25 | 163,598,400 | — | — |
| 1996-08-27 | $0.22 | $0.25 | 289,307,200 | — | — |
| 1996-08-26 | $0.22 | $0.24 | 89,678,400 | — | — |
| 1996-08-23 | $0.21 | $0.24 | 203,459,200 | — | — |
| 1996-08-22 | $0.21 | $0.23 | 87,684,800 | — | — |
| 1996-08-21 | $0.21 | $0.23 | 113,344,000 | — | — |
| 1996-08-20 | $0.21 | $0.24 | 211,758,400 | — | — |
| 1996-08-19 | $0.21 | $0.24 | 226,318,400 | — | — |
| 1996-08-16 | $0.20 | $0.23 | 141,758,400 | — | — |
| 1996-08-15 | $0.20 | $0.22 | 107,620,800 | — | — |
| 1996-08-14 | $0.20 | $0.23 | 71,859,200 | — | — |
| 1996-08-13 | $0.20 | $0.23 | 103,510,400 | — | — |
| 1996-08-12 | $0.21 | $0.23 | 151,345,600 | — | — |
| 1996-08-09 | $0.21 | $0.23 | 230,787,200 | — | — |
| 1996-08-08 | $0.20 | $0.22 | 101,516,800 | — | — |
| 1996-08-07 | $0.20 | $0.23 | 248,460,800 | — | — |
| 1996-08-06 | $0.19 | $0.22 | 93,587,200 | — | — |
| 1996-08-05 | $0.19 | $0.21 | 101,012,800 | — | — |
| 1996-08-02 | $0.19 | $0.22 | 127,948,800 | — | — |
| 1996-08-01 | $0.19 | $0.21 | 110,163,200 | — | — |
| 1996-07-31 | $0.20 | $0.22 | 92,780,800 | — | — |
| 1996-07-30 | $0.19 | $0.22 | 189,403,200 | — | — |
| 1996-07-29 | $0.20 | $0.22 | 195,697,600 | — | — |
| 1996-07-26 | $0.20 | $0.22 | 123,681,600 | — | — |
| 1996-07-25 | $0.19 | $0.21 | 114,430,400 | — | — |
| 1996-07-24 | $0.19 | $0.21 | 264,073,600 | — | — |
| 1996-07-23 | $0.18 | $0.21 | 130,121,600 | — | — |
| 1996-07-22 | $0.18 | $0.20 | 152,208,000 | — | — |
| 1996-07-19 | $0.19 | $0.21 | 265,977,600 | — | — |
| 1996-07-18 | $0.19 | $0.21 | 897,052,800 | — | — |
| 1996-07-17 | $0.15 | $0.17 | 233,598,400 | — | — |
| 1996-07-16 | $0.15 | $0.17 | 289,217,600 | — | — |
| 1996-07-15 | $0.15 | $0.17 | 133,224,000 | — | — |
| 1996-07-12 | $0.16 | $0.18 | 268,990,400 | — | — |
| 1996-07-11 | $0.16 | $0.18 | 291,155,200 | — | — |
| 1996-07-10 | $0.17 | $0.19 | 169,388,800 | — | — |
| 1996-07-09 | $0.17 | $0.19 | 187,824,000 | — | — |
| 1996-07-08 | $0.17 | $0.19 | 188,910,400 | — | — |
| 1996-07-05 | $0.17 | $0.20 | 106,153,600 | — | — |
| 1996-07-03 | $0.17 | $0.20 | 288,612,800 | — | — |
| 1996-07-02 | $0.19 | $0.21 | 89,006,400 | — | — |
| 1996-07-01 | $0.19 | $0.22 | 131,980,800 | — | — |
| 1996-06-28 | $0.19 | $0.21 | 115,684,800 | — | — |
| 1996-06-27 | $0.18 | $0.21 | 229,241,600 | — | — |
| 1996-06-26 | $0.18 | $0.20 | 404,331,200 | — | — |
| 1996-06-25 | $0.18 | $0.21 | 246,960,000 | — | — |
| 1996-06-24 | $0.20 | $0.22 | 122,763,200 | — | — |
| 1996-06-21 | $0.20 | $0.23 | 161,851,200 | — | — |
| 1996-06-20 | $0.20 | $0.23 | 147,089,600 | — | — |
| 1996-06-19 | $0.21 | $0.23 | 134,467,200 | — | — |
| 1996-06-18 | $0.20 | $0.23 | 223,227,200 | — | — |
| 1996-06-17 | $0.21 | $0.24 | 112,929,600 | — | — |
| 1996-06-14 | $0.21 | $0.24 | 144,961,600 | — | — |
| 1996-06-13 | $0.22 | $0.25 | 191,419,200 | — | — |
| 1996-06-12 | $0.22 | $0.24 | 151,916,800 | — | — |
| 1996-06-11 | $0.21 | $0.24 | 153,059,200 | — | — |
| 1996-06-10 | $0.22 | $0.24 | 106,366,400 | — | — |
| 1996-06-07 | $0.22 | $0.25 | 267,769,600 | — | — |
| 1996-06-06 | $0.22 | $0.24 | 362,096,000 | — | — |
| 1996-06-05 | $0.22 | $0.25 | 510,104,000 | — | — |
| 1996-06-04 | $0.22 | $0.24 | 762,238,400 | — | — |
| 1996-06-03 | $0.22 | $0.25 | 125,462,400 | — | — |
| 1996-05-31 | $0.23 | $0.26 | 162,646,400 | — | — |
| 1996-05-30 | $0.23 | $0.26 | 103,465,600 | — | — |
| 1996-05-29 | $0.22 | $0.25 | 219,520,000 | — | — |
| 1996-05-28 | $0.24 | $0.27 | 101,852,800 | — | — |
| 1996-05-27 | $0.23 | $0.26 | — | — | — |
| 1996-05-24 | $0.24 | $0.27 | 113,243,200 | — | — |
| 1996-05-23 | $0.23 | $0.26 | 124,051,200 | — | — |
| 1996-05-22 | $0.23 | $0.26 | 201,880,000 | — | — |
| 1996-05-21 | $0.24 | $0.27 | 114,385,600 | — | — |
| 1996-05-20 | $0.25 | $0.28 | 84,515,200 | — | — |
| 1996-05-17 | $0.25 | $0.28 | 123,300,800 | — | — |
| 1996-05-16 | $0.25 | $0.29 | 130,076,800 | — | — |
| 1996-05-15 | $0.25 | $0.29 | 292,364,800 | — | — |
| 1996-05-14 | $0.25 | $0.28 | 197,624,000 | — | — |
| 1996-05-13 | $0.24 | $0.27 | 187,017,600 | — | — |
| 1996-05-10 | $0.24 | $0.27 | 110,588,800 | — | — |
| 1996-05-09 | $0.23 | $0.26 | 98,078,400 | — | — |
| 1996-05-08 | $0.24 | $0.27 | 186,793,600 | — | — |
| 1996-05-07 | $0.24 | $0.27 | 353,539,200 | — | — |
| 1996-05-06 | $0.23 | $0.26 | 289,486,400 | — | — |
| 1996-05-03 | $0.21 | $0.24 | 108,460,800 | — | — |
| 1996-05-02 | $0.21 | $0.24 | 188,305,600 | — | — |
| 1996-05-01 | $0.22 | $0.25 | 112,705,600 | — | — |
| 1996-04-30 | $0.22 | $0.25 | 136,662,400 | — | — |
| 1996-04-29 | $0.22 | $0.25 | 121,049,600 | — | — |
| 1996-04-26 | $0.22 | $0.25 | 188,865,600 | — | — |
| 1996-04-25 | $0.22 | $0.25 | 174,406,400 | — | — |
| 1996-04-24 | $0.22 | $0.24 | 128,340,800 | — | — |
| 1996-04-23 | $0.22 | $0.25 | 169,948,800 | — | — |
| 1996-04-22 | $0.22 | $0.25 | 111,115,200 | — | — |
| 1996-04-19 | $0.22 | $0.25 | 101,796,800 | — | — |
| 1996-04-18 | $0.22 | $0.25 | 217,246,400 | — | — |
| 1996-04-17 | $0.23 | $0.25 | 85,411,200 | — | — |
| 1996-04-16 | $0.23 | $0.26 | 101,416,000 | — | — |
| 1996-04-15 | $0.23 | $0.26 | 154,078,400 | — | — |
| 1996-04-12 | $0.23 | $0.26 | 81,435,200 | — | — |
| 1996-04-11 | $0.23 | $0.26 | 98,268,800 | — | — |
| 1996-04-10 | $0.23 | $0.26 | 174,764,800 | — | — |
| 1996-04-09 | $0.23 | $0.26 | 235,076,800 | — | — |
| 1996-04-08 | $0.22 | $0.25 | 168,828,800 | — | — |
| 1996-04-04 | $0.22 | $0.24 | 86,049,600 | — | — |
| 1996-04-03 | $0.22 | $0.25 | 72,240,000 | — | — |
| 1996-04-02 | $0.22 | $0.25 | 101,438,400 | — | — |
| 1996-04-01 | $0.23 | $0.26 | 158,636,800 | — | — |
| 1996-03-29 | $0.22 | $0.25 | 166,521,600 | — | — |
| 1996-03-28 | $0.22 | $0.24 | 295,892,800 | — | — |
| 1996-03-27 | $0.23 | $0.25 | 429,296,000 | — | — |
| 1996-03-26 | $0.21 | $0.24 | 160,798,400 | — | — |
| 1996-03-25 | $0.21 | $0.24 | 164,371,200 | — | — |
| 1996-03-22 | $0.23 | $0.26 | 107,564,800 | — | — |
| 1996-03-21 | $0.22 | $0.25 | 109,984,000 | — | — |
| 1996-03-20 | $0.23 | $0.25 | 115,987,200 | — | — |
| 1996-03-19 | $0.23 | $0.26 | 124,364,800 | — | — |
| 1996-03-18 | $0.23 | $0.26 | 109,132,800 | — | — |
| 1996-03-15 | $0.23 | $0.26 | 101,382,400 | — | — |
| 1996-03-14 | $0.23 | $0.26 | 93,363,200 | — | — |
| 1996-03-13 | $0.23 | $0.26 | 99,680,000 | — | — |
| 1996-03-12 | $0.23 | $0.26 | 96,152,000 | — | — |
| 1996-03-11 | $0.23 | $0.26 | 127,008,000 | — | — |
| 1996-03-08 | $0.23 | $0.26 | 149,004,800 | — | — |
| 1996-03-07 | $0.23 | $0.26 | 260,064,000 | — | — |
| 1996-03-06 | $0.23 | $0.26 | 99,052,800 | — | — |
| 1996-03-05 | $0.24 | $0.27 | 118,440,000 | — | — |
| 1996-03-04 | $0.23 | $0.26 | 187,555,200 | — | — |
| 1996-03-01 | $0.24 | $0.27 | 231,134,400 | — | — |
| 1996-02-29 | $0.25 | $0.28 | 112,884,800 | — | — |
| 1996-02-28 | $0.25 | $0.28 | 187,913,600 | — | — |
| 1996-02-27 | $0.26 | $0.29 | 149,161,600 | — | — |
| 1996-02-26 | $0.26 | $0.30 | 118,283,200 | — | — |
| 1996-02-23 | $0.27 | $0.30 | 173,286,400 | — | — |
| 1996-02-22 | $0.27 | $0.30 | 184,184,000 | — | — |
| 1996-02-21 | $0.26 | $0.30 | 221,838,400 | — | — |
| 1996-02-20 | $0.26 | $0.29 | 376,913,600 | — | — |
| 1996-02-19 | $0.27 | $0.29 | — | — | — |
| 1996-02-16 | $0.25 | $0.28 | 156,441,600 | — | — |
| 1996-02-15 | $0.25 | $0.28 | 122,080,000 | — | — |
| 1996-02-14 | $0.25 | $0.28 | 163,184,000 | — | — |
| 1996-02-13 | $0.25 | $0.28 | 228,502,400 | — | — |
| 1996-02-12 | $0.25 | $0.29 | 194,275,200 | — | — |
| 1996-02-09 | $0.25 | $0.28 | 205,688,000 | — | — |
| 1996-02-08 | $0.25 | $0.28 | 263,166,400 | — | — |
| 1996-02-07 | $0.25 | $0.28 | 360,326,400 | — | — |
| 1996-02-06 | $0.26 | $0.30 | 226,217,600 | — | — |
| 1996-02-05 | $0.26 | $0.29 | 318,729,600 | — | — |
| 1996-02-02 | $0.26 | $0.29 | 555,979,200 | — | — |
| 1996-02-01 | $0.25 | $0.29 | 333,043,200 | — | — |
| 1996-01-31 | $0.25 | $0.28 | 328,059,200 | — | — |
| 1996-01-30 | $0.24 | $0.28 | 622,843,200 | — | — |
| 1996-01-29 | $0.26 | $0.29 | 332,595,200 | — | — |
| 1996-01-26 | $0.27 | $0.31 | 735,750,400 | — | — |
| 1996-01-25 | $0.27 | $0.30 | 445,200,000 | — | — |
| 1996-01-24 | $0.29 | $0.32 | 655,894,400 | — | — |
| 1996-01-23 | $0.28 | $0.32 | 988,288,000 | — | — |
| 1996-01-22 | $0.27 | $0.31 | 499,744,000 | — | — |
| 1996-01-19 | $0.27 | $0.30 | 829,225,600 | — | — |
| 1996-01-18 | $0.29 | $0.32 | 698,387,200 | — | — |
| 1996-01-17 | $0.30 | $0.34 | 236,409,600 | — | — |
| 1996-01-16 | $0.31 | $0.35 | 352,912,000 | — | — |
| 1996-01-15 | $0.30 | $0.34 | 363,081,600 | — | — |
| 1996-01-12 | $0.30 | $0.34 | 401,856,000 | — | — |
| 1996-01-11 | $0.31 | $0.35 | 756,739,200 | — | — |
| 1996-01-10 | $0.31 | $0.35 | 365,433,600 | — | — |
| 1996-01-09 | $0.29 | $0.33 | 251,216,000 | — | — |
| 1996-01-08 | $0.31 | $0.35 | 121,340,800 | — | — |
| 1996-01-05 | $0.31 | $0.35 | 445,928,000 | — | — |
| 1996-01-04 | $0.28 | $0.32 | 300,182,400 | — | — |
| 1996-01-03 | $0.29 | $0.32 | 429,833,600 | — | — |
| 1996-01-02 | $0.29 | $0.32 | 139,294,400 | — | — |
| 1996-01-01 | $0.31 | $0.33 | — | — | — |