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 — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $0.92 | $1.04 | 163,811,200 | — | — |
| 1999-12-30 | $0.90 | $1.01 | 207,144,000 | — | — |
| 1999-12-29 | $0.90 | $1.01 | 284,502,400 | — | — |
| 1999-12-28 | $0.88 | $0.99 | 247,576,000 | — | — |
| 1999-12-27 | $0.89 | $1.00 | 168,392,000 | — | — |
| 1999-12-23 | $0.92 | $1.04 | 229,532,800 | — | — |
| 1999-12-22 | $0.89 | $1.01 | 327,073,600 | — | — |
| 1999-12-21 | $0.92 | $1.03 | 307,596,800 | — | — |
| 1999-12-20 | $0.88 | $0.99 | 283,987,200 | — | — |
| 1999-12-17 | $0.89 | $1.01 | 495,006,400 | — | — |
| 1999-12-16 | $0.88 | $0.99 | 463,825,600 | — | — |
| 1999-12-15 | $0.87 | $0.98 | 622,977,600 | — | — |
| 1999-12-14 | $0.85 | $0.96 | 435,870,400 | — | — |
| 1999-12-13 | $0.88 | $1.00 | 529,961,600 | — | — |
| 1999-12-10 | $0.92 | $1.04 | 637,761,600 | — | — |
| 1999-12-09 | $0.94 | $1.06 | 855,198,400 | — | — |
| 1999-12-08 | $0.98 | $1.11 | 412,350,400 | — | — |
| 1999-12-07 | $1.05 | $1.19 | 445,020,800 | — | — |
| 1999-12-06 | $1.04 | $1.17 | 466,782,400 | — | — |
| 1999-12-03 | $1.03 | $1.16 | 647,920,000 | — | — |
| 1999-12-02 | $0.98 | $1.11 | 567,358,400 | — | — |
| 1999-12-01 | $0.92 | $1.04 | 618,564,800 | — | — |
| 1999-11-30 | $0.87 | $0.99 | 843,180,800 | — | — |
| 1999-11-29 | $0.84 | $0.95 | 464,161,600 | — | — |
| 1999-11-26 | $0.85 | $0.96 | 132,070,400 | — | — |
| 1999-11-24 | $0.85 | $0.95 | 215,107,200 | — | — |
| 1999-11-23 | $0.83 | $0.94 | 543,312,000 | — | — |
| 1999-11-22 | $0.81 | $0.91 | 202,361,600 | — | — |
| 1999-11-19 | $0.83 | $0.93 | 312,513,600 | — | — |
| 1999-11-18 | $0.80 | $0.90 | 364,784,000 | — | — |
| 1999-11-17 | $0.81 | $0.91 | 364,571,200 | — | — |
| 1999-11-16 | $0.81 | $0.92 | 233,856,000 | — | — |
| 1999-11-15 | $0.80 | $0.90 | 259,907,200 | — | — |
| 1999-11-12 | $0.81 | $0.91 | 279,059,200 | — | — |
| 1999-11-11 | $0.82 | $0.93 | 269,875,200 | — | — |
| 1999-11-10 | $0.82 | $0.92 | 577,897,600 | — | — |
| 1999-11-09 | $0.80 | $0.90 | 809,177,600 | — | — |
| 1999-11-08 | $0.86 | $0.97 | 950,924,800 | — | — |
| 1999-11-05 | $0.79 | $0.89 | 416,808,000 | — | — |
| 1999-11-04 | $0.75 | $0.84 | 379,086,400 | — | — |
| 1999-11-03 | $0.73 | $0.82 | 328,462,400 | — | — |
| 1999-11-02 | $0.72 | $0.81 | 399,235,200 | — | — |
| 1999-11-01 | $0.69 | $0.78 | 278,577,600 | — | — |
| 1999-10-29 | $0.72 | $0.81 | 523,051,200 | — | — |
| 1999-10-28 | $0.70 | $0.78 | 504,089,600 | — | — |
| 1999-10-27 | $0.68 | $0.77 | 443,072,000 | — | — |
| 1999-10-26 | $0.67 | $0.76 | 361,435,200 | — | — |
| 1999-10-25 | $0.67 | $0.75 | 326,592,000 | — | — |
| 1999-10-22 | $0.66 | $0.74 | 419,507,200 | — | — |
| 1999-10-21 | $0.68 | $0.77 | 793,452,800 | — | — |
| 1999-10-20 | $0.67 | $0.76 | 1,081,404,800 | — | — |
| 1999-10-19 | $0.61 | $0.69 | 1,022,582,400 | — | — |
| 1999-10-18 | $0.65 | $0.74 | 776,406,400 | — | — |
| 1999-10-15 | $0.67 | $0.75 | 1,173,177,600 | — | — |
| 1999-10-14 | $0.65 | $0.74 | 1,898,803,200 | — | — |
| 1999-10-13 | $0.57 | $0.65 | 636,731,200 | — | — |
| 1999-10-12 | $0.60 | $0.68 | 563,752,000 | — | — |
| 1999-10-11 | $0.60 | $0.67 | 263,121,600 | — | — |
| 1999-10-08 | $0.59 | $0.66 | 382,804,800 | — | — |
| 1999-10-07 | $0.59 | $0.67 | 605,886,400 | — | — |
| 1999-10-06 | $0.60 | $0.68 | 804,272,000 | — | — |
| 1999-10-05 | $0.61 | $0.68 | 814,206,400 | — | — |
| 1999-10-04 | $0.58 | $0.65 | 459,356,800 | — | — |
| 1999-10-01 | $0.55 | $0.62 | 614,790,400 | — | — |
| 1999-09-30 | $0.57 | $0.64 | 908,084,800 | — | — |
| 1999-09-29 | $0.53 | $0.60 | 657,283,200 | — | — |
| 1999-09-28 | $0.53 | $0.60 | 1,414,963,200 | — | — |
| 1999-09-27 | $0.55 | $0.62 | 948,192,000 | — | — |
| 1999-09-24 | $0.58 | $0.65 | 1,179,875,200 | — | — |
| 1999-09-23 | $0.57 | $0.64 | 1,143,755,200 | — | — |
| 1999-09-22 | $0.63 | $0.71 | 1,123,169,600 | — | — |
| 1999-09-21 | $0.62 | $0.70 | 3,357,558,400 | — | — |
| 1999-09-20 | $0.71 | $0.80 | 456,668,800 | — | — |
| 1999-09-17 | $0.69 | $0.78 | 277,278,400 | — | — |
| 1999-09-16 | $0.69 | $0.77 | 441,884,800 | — | — |
| 1999-09-15 | $0.67 | $0.76 | 359,576,000 | — | — |
| 1999-09-14 | $0.69 | $0.78 | 388,292,800 | — | — |
| 1999-09-13 | $0.67 | $0.76 | 252,000,000 | — | — |
| 1999-09-10 | $0.69 | $0.78 | 458,763,200 | — | — |
| 1999-09-09 | $0.67 | $0.76 | 534,083,200 | — | — |
| 1999-09-08 | $0.67 | $0.75 | 762,204,800 | — | — |
| 1999-09-07 | $0.68 | $0.77 | 984,793,600 | — | — |
| 1999-09-06 | $0.69 | $0.76 | — | — | — |
| 1999-09-03 | $0.66 | $0.74 | 1,635,267,200 | — | — |
| 1999-09-02 | $0.63 | $0.71 | 895,148,800 | — | — |
| 1999-09-01 | $0.61 | $0.69 | 788,625,600 | — | — |
| 1999-08-31 | $0.58 | $0.66 | 634,547,200 | — | — |
| 1999-08-30 | $0.55 | $0.63 | 336,593,600 | — | — |
| 1999-08-27 | $0.58 | $0.65 | 446,835,200 | — | — |
| 1999-08-26 | $0.55 | $0.63 | 404,488,000 | — | — |
| 1999-08-25 | $0.55 | $0.62 | 295,164,800 | — | — |
| 1999-08-24 | $0.54 | $0.61 | 502,264,000 | — | — |
| 1999-08-23 | $0.54 | $0.61 | 355,566,400 | — | — |
| 1999-08-20 | $0.53 | $0.60 | 327,947,200 | — | — |
| 1999-08-19 | $0.52 | $0.59 | 550,020,800 | — | — |
| 1999-08-18 | $0.54 | $0.61 | 468,574,400 | — | — |
| 1999-08-17 | $0.54 | $0.61 | 320,936,000 | — | — |
| 1999-08-16 | $0.54 | $0.61 | 276,931,200 | — | — |
| 1999-08-13 | $0.54 | $0.61 | 298,435,200 | — | — |
| 1999-08-12 | $0.54 | $0.60 | 666,108,800 | — | — |
| 1999-08-11 | $0.53 | $0.60 | 850,337,600 | — | — |
| 1999-08-10 | $0.49 | $0.56 | 416,225,600 | — | — |
| 1999-08-09 | $0.49 | $0.55 | 233,284,800 | — | — |
| 1999-08-06 | $0.48 | $0.55 | 435,556,800 | — | — |
| 1999-08-05 | $0.49 | $0.55 | 322,537,600 | — | — |
| 1999-08-04 | $0.48 | $0.54 | 371,425,600 | — | — |
| 1999-08-03 | $0.49 | $0.56 | 368,379,200 | — | — |
| 1999-08-02 | $0.50 | $0.56 | 362,443,200 | — | — |
| 1999-07-30 | $0.50 | $0.56 | 383,140,800 | — | — |
| 1999-07-29 | $0.48 | $0.54 | 275,475,200 | — | — |
| 1999-07-28 | $0.49 | $0.55 | 328,910,400 | — | — |
| 1999-07-27 | $0.48 | $0.54 | 395,908,800 | — | — |
| 1999-07-26 | $0.45 | $0.51 | 351,187,200 | — | — |
| 1999-07-23 | $0.48 | $0.54 | 229,051,200 | — | — |
| 1999-07-22 | $0.47 | $0.53 | 406,728,000 | — | — |
| 1999-07-21 | $0.48 | $0.54 | 718,166,400 | — | — |
| 1999-07-20 | $0.47 | $0.53 | 442,075,200 | — | — |
| 1999-07-19 | $0.49 | $0.55 | 561,299,200 | — | — |
| 1999-07-16 | $0.47 | $0.53 | 411,499,200 | — | — |
| 1999-07-15 | $0.48 | $0.54 | 1,691,804,800 | — | — |
| 1999-07-14 | $0.50 | $0.56 | 624,556,800 | — | — |
| 1999-07-13 | $0.48 | $0.54 | 283,259,200 | — | — |
| 1999-07-12 | $0.49 | $0.55 | 303,912,000 | — | — |
| 1999-07-09 | $0.50 | $0.56 | 608,697,600 | — | — |
| 1999-07-08 | $0.49 | $0.55 | 1,625,041,600 | — | — |
| 1999-07-07 | $0.45 | $0.50 | 1,099,156,800 | — | — |
| 1999-07-06 | $0.42 | $0.48 | 453,812,800 | — | — |
| 1999-07-05 | $0.50 | $0.54 | — | — | — |
| 1999-07-02 | $0.41 | $0.47 | 123,681,600 | — | — |
| 1999-07-01 | $0.40 | $0.46 | 149,217,600 | — | — |
| 1999-06-30 | $0.41 | $0.47 | 343,268,800 | — | — |
| 1999-06-29 | $0.41 | $0.46 | 380,385,600 | — | — |
| 1999-06-28 | $0.38 | $0.43 | 277,692,800 | — | — |
| 1999-06-25 | $0.38 | $0.43 | 294,134,400 | — | — |
| 1999-06-24 | $0.38 | $0.43 | 433,361,600 | — | — |
| 1999-06-23 | $0.39 | $0.44 | 531,496,000 | — | — |
| 1999-06-22 | $0.41 | $0.46 | 151,076,800 | — | — |
| 1999-06-21 | $0.42 | $0.47 | 135,150,400 | — | — |
| 1999-06-18 | $0.42 | $0.47 | 208,062,400 | — | — |
| 1999-06-17 | $0.41 | $0.47 | 224,403,200 | — | — |
| 1999-06-16 | $0.43 | $0.48 | 225,019,200 | — | — |
| 1999-06-15 | $0.41 | $0.46 | 130,390,400 | — | — |
| 1999-06-14 | $0.41 | $0.46 | 157,080,000 | — | — |
| 1999-06-11 | $0.41 | $0.47 | 185,046,400 | — | — |
| 1999-06-10 | $0.43 | $0.48 | 317,049,600 | — | — |
| 1999-06-09 | $0.43 | $0.49 | 353,785,600 | — | — |
| 1999-06-08 | $0.43 | $0.48 | 313,656,000 | — | — |
| 1999-06-07 | $0.44 | $0.49 | 418,286,400 | — | — |
| 1999-06-04 | $0.43 | $0.48 | 368,681,600 | — | — |
| 1999-06-03 | $0.42 | $0.48 | 488,510,400 | — | — |
| 1999-06-02 | $0.42 | $0.47 | 521,057,600 | — | — |
| 1999-06-01 | $0.40 | $0.45 | 461,025,600 | — | — |
| 1999-05-31 | $0.43 | $0.47 | — | — | — |
| 1999-05-28 | $0.39 | $0.44 | 201,129,600 | — | — |
| 1999-05-27 | $0.39 | $0.44 | 336,761,600 | — | — |
| 1999-05-26 | $0.39 | $0.44 | 437,550,400 | — | — |
| 1999-05-25 | $0.37 | $0.42 | 366,508,800 | — | — |
| 1999-05-24 | $0.37 | $0.42 | 260,926,400 | — | — |
| 1999-05-21 | $0.39 | $0.44 | 463,187,200 | — | — |
| 1999-05-20 | $0.38 | $0.43 | 417,715,200 | — | — |
| 1999-05-19 | $0.40 | $0.46 | 298,278,400 | — | — |
| 1999-05-18 | $0.40 | $0.46 | 418,376,000 | — | — |
| 1999-05-17 | $0.40 | $0.45 | 210,761,600 | — | — |
| 1999-05-14 | $0.40 | $0.45 | 226,632,000 | — | — |
| 1999-05-13 | $0.41 | $0.47 | 295,523,200 | — | — |
| 1999-05-12 | $0.42 | $0.47 | 395,124,800 | — | — |
| 1999-05-11 | $0.40 | $0.45 | 458,595,200 | — | — |
| 1999-05-10 | $0.40 | $0.46 | 392,996,800 | — | — |
| 1999-05-07 | $0.41 | $0.46 | 434,716,800 | — | — |
| 1999-05-06 | $0.40 | $0.45 | 433,148,800 | — | — |
| 1999-05-05 | $0.42 | $0.47 | 579,297,600 | — | — |
| 1999-05-04 | $0.42 | $0.47 | 811,238,400 | — | — |
| 1999-05-03 | $0.44 | $0.50 | 1,470,436,800 | — | — |
| 1999-04-30 | $0.41 | $0.46 | 1,472,329,600 | — | — |
| 1999-04-29 | $0.38 | $0.43 | 789,308,800 | — | — |
| 1999-04-28 | $0.39 | $0.44 | 954,990,400 | — | — |
| 1999-04-27 | $0.41 | $0.46 | 2,106,048,000 | — | — |
| 1999-04-26 | $0.37 | $0.41 | 927,931,200 | — | — |
| 1999-04-23 | $0.35 | $0.39 | 1,046,841,600 | — | — |
| 1999-04-22 | $0.32 | $0.37 | 740,174,400 | — | — |
| 1999-04-21 | $0.31 | $0.35 | 351,400,000 | — | — |
| 1999-04-20 | $0.30 | $0.34 | 523,857,600 | — | — |
| 1999-04-19 | $0.30 | $0.34 | 921,816,000 | — | — |
| 1999-04-16 | $0.32 | $0.36 | 502,219,200 | — | — |
| 1999-04-15 | $0.32 | $0.36 | 1,734,476,800 | — | — |
| 1999-04-14 | $0.32 | $0.36 | 681,027,200 | — | — |
| 1999-04-13 | $0.31 | $0.35 | 412,384,000 | — | — |
| 1999-04-12 | $0.32 | $0.37 | 395,819,200 | — | — |
| 1999-04-09 | $0.33 | $0.37 | 268,542,400 | — | — |
| 1999-04-08 | $0.33 | $0.37 | 296,408,000 | — | — |
| 1999-04-07 | $0.33 | $0.37 | 411,812,800 | — | — |
| 1999-04-06 | $0.34 | $0.38 | 628,588,800 | — | — |
| 1999-04-05 | $0.33 | $0.37 | 460,936,000 | — | — |
| 1999-04-01 | $0.32 | $0.36 | 262,057,600 | — | — |
| 1999-03-31 | $0.32 | $0.36 | 422,352,000 | — | — |
| 1999-03-30 | $0.32 | $0.36 | 554,523,200 | — | — |
| 1999-03-29 | $0.32 | $0.36 | 568,870,400 | — | — |
| 1999-03-26 | $0.30 | $0.34 | 253,836,800 | — | — |
| 1999-03-25 | $0.30 | $0.34 | 399,963,200 | — | — |
| 1999-03-24 | $0.30 | $0.34 | 400,153,600 | — | — |
| 1999-03-23 | $0.29 | $0.33 | 415,553,600 | — | — |
| 1999-03-22 | $0.31 | $0.35 | 593,611,200 | — | — |
| 1999-03-19 | $0.30 | $0.34 | 536,502,400 | — | — |
| 1999-03-18 | $0.32 | $0.36 | 227,080,000 | — | — |
| 1999-03-17 | $0.30 | $0.34 | 366,318,400 | — | — |
| 1999-03-16 | $0.32 | $0.36 | 399,828,800 | — | — |
| 1999-03-15 | $0.30 | $0.34 | 352,161,600 | — | — |
| 1999-03-12 | $0.30 | $0.33 | 271,398,400 | — | — |
| 1999-03-11 | $0.29 | $0.32 | 473,659,200 | — | — |
| 1999-03-10 | $0.29 | $0.33 | 546,280,000 | — | — |
| 1999-03-09 | $0.30 | $0.34 | 319,692,800 | — | — |
| 1999-03-08 | $0.31 | $0.35 | 550,670,400 | — | — |
| 1999-03-05 | $0.30 | $0.33 | 468,036,800 | — | — |
| 1999-03-04 | $0.30 | $0.34 | 367,270,400 | — | — |
| 1999-03-03 | $0.31 | $0.34 | 293,350,400 | — | — |
| 1999-03-02 | $0.31 | $0.35 | 683,054,400 | — | — |
| 1999-03-01 | $0.30 | $0.34 | 487,827,200 | — | — |
| 1999-02-26 | $0.31 | $0.35 | 667,251,200 | — | — |
| 1999-02-25 | $0.33 | $0.37 | 264,600,000 | — | — |
| 1999-02-24 | $0.33 | $0.38 | 212,755,200 | — | — |
| 1999-02-23 | $0.34 | $0.39 | 322,179,200 | — | — |
| 1999-02-22 | $0.34 | $0.39 | 298,670,400 | — | — |
| 1999-02-19 | $0.33 | $0.37 | 361,692,800 | — | — |
| 1999-02-18 | $0.32 | $0.36 | 500,169,600 | — | — |
| 1999-02-17 | $0.33 | $0.37 | 296,060,800 | — | — |
| 1999-02-16 | $0.34 | $0.39 | 300,227,200 | — | — |
| 1999-02-15 | $0.33 | $0.36 | — | — | — |
| 1999-02-12 | $0.34 | $0.38 | 428,904,000 | — | — |
| 1999-02-11 | $0.35 | $0.40 | 565,196,800 | — | — |
| 1999-02-10 | $0.34 | $0.39 | 563,628,800 | — | — |
| 1999-02-09 | $0.33 | $0.37 | 701,153,600 | — | — |
| 1999-02-08 | $0.34 | $0.38 | 468,227,200 | — | — |
| 1999-02-05 | $0.32 | $0.37 | 777,201,600 | — | — |
| 1999-02-04 | $0.34 | $0.38 | 463,780,800 | — | — |
| 1999-02-03 | $0.36 | $0.40 | 338,744,000 | — | — |
| 1999-02-02 | $0.35 | $0.39 | 307,160,000 | — | — |
| 1999-02-01 | $0.37 | $0.41 | 278,913,600 | — | — |
| 1999-01-29 | $0.37 | $0.41 | 242,715,200 | — | — |
| 1999-01-28 | $0.36 | $0.41 | 336,280,000 | — | — |
| 1999-01-27 | $0.36 | $0.40 | 364,952,000 | — | — |
| 1999-01-26 | $0.36 | $0.41 | 560,044,800 | — | — |
| 1999-01-25 | $0.35 | $0.40 | 385,336,000 | — | — |
| 1999-01-22 | $0.35 | $0.39 | 345,766,400 | — | — |
| 1999-01-21 | $0.35 | $0.39 | 600,488,000 | — | — |
| 1999-01-20 | $0.36 | $0.41 | 778,120,000 | — | — |
| 1999-01-19 | $0.36 | $0.41 | 534,889,600 | — | — |
| 1999-01-18 | $0.35 | $0.38 | — | — | — |
| 1999-01-15 | $0.37 | $0.42 | 1,006,006,400 | — | — |
| 1999-01-14 | $0.37 | $0.42 | 1,723,859,200 | — | — |
| 1999-01-13 | $0.42 | $0.47 | 1,047,816,000 | — | — |
| 1999-01-12 | $0.41 | $0.46 | 820,736,000 | — | — |
| 1999-01-11 | $0.41 | $0.46 | 560,974,400 | — | — |
| 1999-01-08 | $0.40 | $0.45 | 678,832,000 | — | — |
| 1999-01-07 | $0.40 | $0.45 | 1,429,019,200 | — | — |
| 1999-01-06 | $0.37 | $0.42 | 1,348,569,600 | — | — |
| 1999-01-05 | $0.39 | $0.44 | 1,410,113,600 | — | — |
| 1999-01-04 | $0.37 | $0.42 | 952,884,800 | — | — |