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 — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $0.12 | $0.13 | 406,358,400 | — | — |
| 1997-12-30 | $0.12 | $0.13 | 342,507,200 | — | — |
| 1997-12-29 | $0.12 | $0.13 | 278,196,800 | — | — |
| 1997-12-26 | $0.12 | $0.13 | 107,878,400 | — | — |
| 1997-12-24 | $0.12 | $0.13 | 97,832,000 | — | — |
| 1997-12-23 | $0.12 | $0.13 | 458,830,400 | — | — |
| 1997-12-22 | $0.12 | $0.13 | 159,476,800 | — | — |
| 1997-12-19 | $0.12 | $0.14 | 190,612,800 | — | — |
| 1997-12-18 | $0.12 | $0.14 | 202,048,000 | — | — |
| 1997-12-17 | $0.12 | $0.14 | 265,294,400 | — | — |
| 1997-12-16 | $0.13 | $0.14 | 185,628,800 | — | — |
| 1997-12-15 | $0.12 | $0.14 | 165,894,400 | — | — |
| 1997-12-12 | $0.13 | $0.14 | 160,563,200 | — | — |
| 1997-12-11 | $0.13 | $0.15 | 256,939,200 | — | — |
| 1997-12-10 | $0.13 | $0.15 | 194,880,000 | — | — |
| 1997-12-09 | $0.14 | $0.15 | 243,051,200 | — | — |
| 1997-12-08 | $0.14 | $0.16 | 133,582,400 | — | — |
| 1997-12-05 | $0.14 | $0.16 | 221,468,800 | — | — |
| 1997-12-04 | $0.14 | $0.16 | 199,640,000 | — | — |
| 1997-12-03 | $0.14 | $0.16 | 343,056,000 | — | — |
| 1997-12-02 | $0.14 | $0.16 | 396,816,000 | — | — |
| 1997-12-01 | $0.16 | $0.18 | 87,236,800 | — | — |
| 1997-11-28 | $0.16 | $0.18 | 41,316,800 | — | — |
| 1997-11-26 | $0.16 | $0.18 | 60,412,800 | — | — |
| 1997-11-25 | $0.16 | $0.18 | 205,430,400 | — | — |
| 1997-11-24 | $0.16 | $0.18 | 157,348,800 | — | — |
| 1997-11-21 | $0.16 | $0.18 | 97,776,000 | — | — |
| 1997-11-20 | $0.17 | $0.19 | 128,172,800 | — | — |
| 1997-11-19 | $0.16 | $0.18 | 79,587,200 | — | — |
| 1997-11-18 | $0.16 | $0.18 | 146,641,600 | — | — |
| 1997-11-17 | $0.17 | $0.19 | 205,027,200 | — | — |
| 1997-11-14 | $0.16 | $0.19 | 135,038,400 | — | — |
| 1997-11-13 | $0.16 | $0.18 | 257,521,600 | — | — |
| 1997-11-12 | $0.16 | $0.18 | 208,062,400 | — | — |
| 1997-11-11 | $0.16 | $0.19 | 332,483,200 | — | — |
| 1997-11-10 | $0.17 | $0.19 | 1,398,241,600 | — | — |
| 1997-11-07 | $0.18 | $0.20 | 795,614,400 | — | — |
| 1997-11-06 | $0.17 | $0.19 | 617,086,400 | — | — |
| 1997-11-05 | $0.16 | $0.19 | 387,116,800 | — | — |
| 1997-11-04 | $0.16 | $0.18 | 168,593,600 | — | — |
| 1997-11-03 | $0.16 | $0.18 | 126,011,200 | — | — |
| 1997-10-31 | $0.15 | $0.17 | 267,086,400 | — | — |
| 1997-10-30 | $0.15 | $0.17 | 188,955,200 | — | — |
| 1997-10-29 | $0.16 | $0.18 | 177,587,200 | — | — |
| 1997-10-28 | $0.16 | $0.18 | 343,313,600 | — | — |
| 1997-10-27 | $0.15 | $0.17 | 329,358,400 | — | — |
| 1997-10-24 | $0.15 | $0.17 | 388,236,800 | — | — |
| 1997-10-23 | $0.16 | $0.18 | 186,782,400 | — | — |
| 1997-10-22 | $0.17 | $0.19 | 151,177,600 | — | — |
| 1997-10-21 | $0.17 | $0.19 | 475,272,000 | — | — |
| 1997-10-20 | $0.17 | $0.19 | 411,835,200 | — | — |
| 1997-10-17 | $0.18 | $0.20 | 438,670,400 | — | — |
| 1997-10-16 | $0.19 | $0.22 | 739,188,800 | — | — |
| 1997-10-15 | $0.21 | $0.24 | 810,868,800 | — | — |
| 1997-10-14 | $0.20 | $0.23 | 165,816,000 | — | — |
| 1997-10-13 | $0.20 | $0.23 | 158,625,600 | — | — |
| 1997-10-10 | $0.20 | $0.23 | 270,401,600 | — | — |
| 1997-10-09 | $0.19 | $0.22 | 187,331,200 | — | — |
| 1997-10-08 | $0.19 | $0.22 | 108,841,600 | — | — |
| 1997-10-07 | $0.19 | $0.22 | 109,289,600 | — | — |
| 1997-10-06 | $0.20 | $0.22 | 93,296,000 | — | — |
| 1997-10-03 | $0.20 | $0.22 | 162,232,000 | — | — |
| 1997-10-02 | $0.20 | $0.22 | 135,408,000 | — | — |
| 1997-10-01 | $0.19 | $0.22 | 130,468,800 | — | — |
| 1997-09-30 | $0.19 | $0.22 | 140,571,200 | — | — |
| 1997-09-29 | $0.20 | $0.22 | 167,238,400 | — | — |
| 1997-09-26 | $0.19 | $0.21 | 208,320,000 | — | — |
| 1997-09-25 | $0.19 | $0.21 | 223,384,000 | — | — |
| 1997-09-24 | $0.19 | $0.22 | 222,432,000 | — | — |
| 1997-09-23 | $0.19 | $0.22 | 200,536,000 | — | — |
| 1997-09-22 | $0.20 | $0.23 | 200,368,000 | — | — |
| 1997-09-19 | $0.20 | $0.22 | 94,931,200 | — | — |
| 1997-09-18 | $0.20 | $0.22 | 169,164,800 | — | — |
| 1997-09-17 | $0.19 | $0.22 | 86,766,400 | — | — |
| 1997-09-16 | $0.20 | $0.22 | 134,220,800 | — | — |
| 1997-09-15 | $0.19 | $0.22 | 96,913,600 | — | — |
| 1997-09-12 | $0.20 | $0.22 | 113,680,000 | — | — |
| 1997-09-11 | $0.20 | $0.23 | 209,876,800 | — | — |
| 1997-09-10 | $0.20 | $0.23 | 274,064,000 | — | — |
| 1997-09-09 | $0.19 | $0.22 | 159,028,800 | — | — |
| 1997-09-08 | $0.19 | $0.22 | 175,156,800 | — | — |
| 1997-09-05 | $0.20 | $0.22 | 136,707,200 | — | — |
| 1997-09-04 | $0.20 | $0.23 | 122,539,200 | — | — |
| 1997-09-03 | $0.20 | $0.23 | 284,132,800 | — | — |
| 1997-09-02 | $0.20 | $0.23 | 186,043,200 | — | — |
| 1997-09-01 | $0.20 | $0.22 | — | — | — |
| 1997-08-29 | $0.19 | $0.22 | 109,670,400 | — | — |
| 1997-08-28 | $0.20 | $0.22 | 95,670,400 | — | — |
| 1997-08-27 | $0.20 | $0.23 | 190,635,200 | — | — |
| 1997-08-26 | $0.20 | $0.22 | 226,206,400 | — | — |
| 1997-08-25 | $0.21 | $0.23 | 138,633,600 | — | — |
| 1997-08-22 | $0.21 | $0.24 | 227,628,800 | — | — |
| 1997-08-21 | $0.21 | $0.24 | 259,280,000 | — | — |
| 1997-08-20 | $0.22 | $0.25 | 324,307,200 | — | — |
| 1997-08-19 | $0.22 | $0.25 | 289,161,600 | — | — |
| 1997-08-18 | $0.21 | $0.24 | 217,840,000 | — | — |
| 1997-08-15 | $0.21 | $0.23 | 260,960,000 | — | — |
| 1997-08-14 | $0.21 | $0.23 | 434,448,000 | — | — |
| 1997-08-13 | $0.21 | $0.24 | 1,201,424,000 | — | — |
| 1997-08-12 | $0.20 | $0.22 | 1,048,398,400 | — | — |
| 1997-08-11 | $0.22 | $0.25 | 1,550,998,400 | — | — |
| 1997-08-08 | $0.24 | $0.27 | 1,814,164,800 | — | — |
| 1997-08-07 | $0.26 | $0.29 | 3,755,438,400 | — | — |
| 1997-08-06 | $0.23 | $0.27 | 4,190,480,000 | — | — |
| 1997-08-05 | $0.18 | $0.20 | 247,128,000 | — | — |
| 1997-08-04 | $0.18 | $0.20 | 611,318,400 | — | — |
| 1997-08-01 | $0.17 | $0.19 | 481,913,600 | — | — |
| 1997-07-31 | $0.16 | $0.18 | 263,816,000 | — | — |
| 1997-07-30 | $0.16 | $0.18 | 374,304,000 | — | — |
| 1997-07-29 | $0.15 | $0.17 | 71,243,200 | — | — |
| 1997-07-28 | $0.15 | $0.17 | 110,510,400 | — | — |
| 1997-07-25 | $0.15 | $0.16 | 217,963,200 | — | — |
| 1997-07-24 | $0.14 | $0.16 | 133,492,800 | — | — |
| 1997-07-23 | $0.14 | $0.16 | 141,288,000 | — | — |
| 1997-07-22 | $0.15 | $0.17 | 231,336,000 | — | — |
| 1997-07-21 | $0.14 | $0.16 | 354,916,800 | — | — |
| 1997-07-18 | $0.15 | $0.17 | 317,564,800 | — | — |
| 1997-07-17 | $0.16 | $0.18 | 746,267,200 | — | — |
| 1997-07-16 | $0.15 | $0.17 | 446,252,800 | — | — |
| 1997-07-15 | $0.14 | $0.16 | 418,353,600 | — | — |
| 1997-07-14 | $0.14 | $0.16 | 411,006,400 | — | — |
| 1997-07-11 | $0.14 | $0.15 | 734,944,000 | — | — |
| 1997-07-10 | $0.12 | $0.13 | 492,508,800 | — | — |
| 1997-07-09 | $0.12 | $0.14 | 142,016,000 | — | — |
| 1997-07-08 | $0.12 | $0.14 | 95,692,800 | — | — |
| 1997-07-07 | $0.12 | $0.14 | 191,475,200 | — | — |
| 1997-07-03 | $0.12 | $0.14 | 186,782,400 | — | — |
| 1997-07-02 | $0.12 | $0.13 | 249,961,600 | — | — |
| 1997-07-01 | $0.12 | $0.13 | 450,676,800 | — | — |
| 1997-06-30 | $0.13 | $0.14 | 171,180,800 | — | — |
| 1997-06-27 | $0.13 | $0.15 | 157,953,600 | — | — |
| 1997-06-26 | $0.13 | $0.15 | 381,987,200 | — | — |
| 1997-06-25 | $0.14 | $0.15 | 198,632,000 | — | — |
| 1997-06-24 | $0.14 | $0.15 | 111,148,800 | — | — |
| 1997-06-23 | $0.14 | $0.15 | 99,545,600 | — | — |
| 1997-06-20 | $0.14 | $0.16 | 110,185,600 | — | — |
| 1997-06-19 | $0.14 | $0.16 | 121,027,200 | — | — |
| 1997-06-18 | $0.14 | $0.16 | 109,648,000 | — | — |
| 1997-06-17 | $0.15 | $0.16 | 142,251,200 | — | — |
| 1997-06-16 | $0.14 | $0.16 | 134,008,000 | — | — |
| 1997-06-13 | $0.14 | $0.16 | 132,070,400 | — | — |
| 1997-06-12 | $0.14 | $0.16 | 78,691,200 | — | — |
| 1997-06-11 | $0.15 | $0.16 | 105,403,200 | — | — |
| 1997-06-10 | $0.15 | $0.16 | 139,048,000 | — | — |
| 1997-06-09 | $0.15 | $0.17 | 74,804,800 | — | — |
| 1997-06-06 | $0.15 | $0.17 | 52,875,200 | — | — |
| 1997-06-05 | $0.15 | $0.17 | 64,612,800 | — | — |
| 1997-06-04 | $0.15 | $0.17 | 80,404,800 | — | — |
| 1997-06-03 | $0.15 | $0.17 | 65,240,000 | — | — |
| 1997-06-02 | $0.15 | $0.17 | 41,585,600 | — | — |
| 1997-05-30 | $0.15 | $0.17 | 177,329,600 | — | — |
| 1997-05-29 | $0.15 | $0.17 | 111,182,400 | — | — |
| 1997-05-28 | $0.15 | $0.17 | 87,539,200 | — | — |
| 1997-05-27 | $0.15 | $0.17 | 82,084,800 | — | — |
| 1997-05-26 | $0.15 | $0.16 | — | — | — |
| 1997-05-23 | $0.15 | $0.17 | 67,032,000 | — | — |
| 1997-05-22 | $0.15 | $0.17 | 76,764,800 | — | — |
| 1997-05-21 | $0.15 | $0.17 | 122,248,000 | — | — |
| 1997-05-20 | $0.15 | $0.17 | 84,828,800 | — | — |
| 1997-05-19 | $0.15 | $0.17 | 52,259,200 | — | — |
| 1997-05-16 | $0.15 | $0.17 | 93,296,000 | — | — |
| 1997-05-15 | $0.16 | $0.18 | 99,008,000 | — | — |
| 1997-05-14 | $0.16 | $0.18 | 135,643,200 | — | — |
| 1997-05-13 | $0.16 | $0.18 | 197,019,200 | — | — |
| 1997-05-12 | $0.16 | $0.18 | 164,976,000 | — | — |
| 1997-05-09 | $0.15 | $0.17 | 188,372,800 | — | — |
| 1997-05-08 | $0.15 | $0.17 | 82,936,000 | — | — |
| 1997-05-07 | $0.15 | $0.17 | 114,217,600 | — | — |
| 1997-05-06 | $0.15 | $0.17 | 83,148,800 | — | — |
| 1997-05-05 | $0.15 | $0.17 | 98,492,800 | — | — |
| 1997-05-02 | $0.15 | $0.17 | 101,987,200 | — | — |
| 1997-05-01 | $0.15 | $0.17 | 72,340,800 | — | — |
| 1997-04-30 | $0.15 | $0.17 | 257,633,600 | — | — |
| 1997-04-29 | $0.16 | $0.18 | 51,755,200 | — | — |
| 1997-04-28 | $0.16 | $0.18 | 46,771,200 | — | — |
| 1997-04-25 | $0.16 | $0.18 | 87,382,400 | — | — |
| 1997-04-24 | $0.16 | $0.18 | 74,939,200 | — | — |
| 1997-04-23 | $0.16 | $0.18 | 54,488,000 | — | — |
| 1997-04-22 | $0.17 | $0.19 | 94,651,200 | — | — |
| 1997-04-21 | $0.16 | $0.18 | 89,152,000 | — | — |
| 1997-04-18 | $0.16 | $0.19 | 141,444,800 | — | — |
| 1997-04-17 | $0.17 | $0.19 | 219,464,000 | — | — |
| 1997-04-16 | $0.17 | $0.19 | 86,217,600 | — | — |
| 1997-04-15 | $0.16 | $0.19 | 136,046,400 | — | — |
| 1997-04-14 | $0.17 | $0.19 | 112,358,400 | — | — |
| 1997-04-11 | $0.16 | $0.18 | 79,564,800 | — | — |
| 1997-04-10 | $0.17 | $0.19 | 116,984,000 | — | — |
| 1997-04-09 | $0.17 | $0.19 | 244,988,800 | — | — |
| 1997-04-08 | $0.17 | $0.19 | 193,827,200 | — | — |
| 1997-04-07 | $0.17 | $0.20 | 255,259,200 | — | — |
| 1997-04-04 | $0.17 | $0.19 | 475,249,600 | — | — |
| 1997-04-03 | $0.17 | $0.19 | 548,856,000 | — | — |
| 1997-04-02 | $0.16 | $0.18 | 222,432,000 | — | — |
| 1997-04-01 | $0.16 | $0.18 | 220,259,200 | — | — |
| 1997-03-31 | $0.16 | $0.18 | 970,244,800 | — | — |
| 1997-03-27 | $0.17 | $0.19 | 1,138,905,600 | — | — |
| 1997-03-26 | $0.15 | $0.17 | 106,836,800 | — | — |
| 1997-03-25 | $0.15 | $0.17 | 112,560,000 | — | — |
| 1997-03-24 | $0.15 | $0.17 | 71,220,800 | — | — |
| 1997-03-21 | $0.15 | $0.17 | 136,460,800 | — | — |
| 1997-03-20 | $0.15 | $0.17 | 317,038,400 | — | — |
| 1997-03-19 | $0.14 | $0.16 | 208,230,400 | — | — |
| 1997-03-18 | $0.15 | $0.16 | 127,075,200 | — | — |
| 1997-03-17 | $0.15 | $0.17 | 192,752,000 | — | — |
| 1997-03-14 | $0.15 | $0.17 | 230,417,600 | — | — |
| 1997-03-13 | $0.15 | $0.16 | 105,089,600 | — | — |
| 1997-03-12 | $0.15 | $0.16 | 70,996,800 | — | — |
| 1997-03-11 | $0.15 | $0.16 | 98,504,000 | — | — |
| 1997-03-10 | $0.15 | $0.17 | 99,187,200 | — | — |
| 1997-03-07 | $0.15 | $0.17 | 70,616,000 | — | — |
| 1997-03-06 | $0.15 | $0.17 | 116,289,600 | — | — |
| 1997-03-05 | $0.15 | $0.17 | 96,163,200 | — | — |
| 1997-03-04 | $0.15 | $0.17 | 103,196,800 | — | — |
| 1997-03-03 | $0.14 | $0.16 | 130,457,600 | — | — |
| 1997-02-28 | $0.15 | $0.16 | 121,878,400 | — | — |
| 1997-02-27 | $0.15 | $0.17 | 102,995,200 | — | — |
| 1997-02-26 | $0.15 | $0.17 | 103,174,400 | — | — |
| 1997-02-25 | $0.15 | $0.17 | 138,084,800 | — | — |
| 1997-02-24 | $0.15 | $0.17 | 117,588,800 | — | — |
| 1997-02-21 | $0.15 | $0.16 | 211,086,400 | — | — |
| 1997-02-20 | $0.15 | $0.17 | 124,947,200 | — | — |
| 1997-02-19 | $0.16 | $0.18 | 241,292,800 | — | — |
| 1997-02-18 | $0.16 | $0.18 | 368,278,400 | — | — |
| 1997-02-17 | $0.15 | $0.16 | — | — | — |
| 1997-02-14 | $0.15 | $0.16 | 237,249,600 | — | — |
| 1997-02-13 | $0.14 | $0.16 | 195,832,000 | — | — |
| 1997-02-12 | $0.14 | $0.16 | 176,265,600 | — | — |
| 1997-02-11 | $0.14 | $0.16 | 140,078,400 | — | — |
| 1997-02-10 | $0.14 | $0.16 | 185,404,800 | — | — |
| 1997-02-07 | $0.14 | $0.16 | 235,267,200 | — | — |
| 1997-02-06 | $0.14 | $0.16 | 399,504,000 | — | — |
| 1997-02-05 | $0.14 | $0.15 | 394,486,400 | — | — |
| 1997-02-04 | $0.14 | $0.15 | 712,644,800 | — | — |
| 1997-02-03 | $0.15 | $0.16 | 368,110,400 | — | — |
| 1997-01-31 | $0.15 | $0.17 | 199,628,800 | — | — |
| 1997-01-30 | $0.15 | $0.17 | 139,932,800 | — | — |
| 1997-01-29 | $0.15 | $0.17 | 151,704,000 | — | — |
| 1997-01-28 | $0.15 | $0.17 | 210,560,000 | — | — |
| 1997-01-27 | $0.15 | $0.17 | 214,043,200 | — | — |
| 1997-01-24 | $0.15 | $0.17 | 188,283,200 | — | — |
| 1997-01-23 | $0.15 | $0.17 | 172,345,600 | — | — |
| 1997-01-22 | $0.15 | $0.17 | 205,620,800 | — | — |
| 1997-01-21 | $0.15 | $0.17 | 284,827,200 | — | — |
| 1997-01-20 | $0.15 | $0.17 | 291,625,600 | — | — |
| 1997-01-17 | $0.15 | $0.17 | 325,147,200 | — | — |
| 1997-01-16 | $0.15 | $0.17 | 671,305,600 | — | — |
| 1997-01-15 | $0.15 | $0.17 | 433,092,800 | — | — |
| 1997-01-14 | $0.16 | $0.18 | 255,774,400 | — | — |
| 1997-01-13 | $0.16 | $0.18 | 305,748,800 | — | — |
| 1997-01-10 | $0.16 | $0.18 | 353,718,400 | — | — |
| 1997-01-09 | $0.16 | $0.18 | 446,656,000 | — | — |
| 1997-01-08 | $0.16 | $0.18 | 1,100,131,200 | — | — |
| 1997-01-07 | $0.16 | $0.18 | 976,931,200 | — | — |
| 1997-01-06 | $0.16 | $0.18 | 1,882,832,000 | — | — |
| 1997-01-03 | $0.19 | $0.22 | 119,716,800 | — | — |
| 1997-01-02 | $0.19 | $0.21 | 143,113,600 | — | — |