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 — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $0.27 | $0.30 | 630,336,000 | — | — |
| 2000-12-28 | $0.26 | $0.30 | 305,177,600 | — | — |
| 2000-12-27 | $0.26 | $0.30 | 325,466,400 | — | — |
| 2000-12-26 | $0.26 | $0.30 | 216,815,200 | — | — |
| 2000-12-25 | $0.27 | $0.29 | — | — | — |
| 2000-12-22 | $0.27 | $0.30 | 318,052,000 | — | — |
| 2000-12-21 | $0.25 | $0.28 | 366,844,800 | — | — |
| 2000-12-20 | $0.26 | $0.29 | 565,331,200 | — | — |
| 2000-12-19 | $0.25 | $0.28 | 374,007,200 | — | — |
| 2000-12-18 | $0.25 | $0.29 | 325,808,000 | — | — |
| 2000-12-15 | $0.25 | $0.28 | 513,945,600 | — | — |
| 2000-12-14 | $0.26 | $0.29 | 263,317,600 | — | — |
| 2000-12-13 | $0.27 | $0.30 | 344,887,200 | — | — |
| 2000-12-12 | $0.27 | $0.31 | 386,260,000 | — | — |
| 2000-12-11 | $0.27 | $0.31 | 332,511,200 | — | — |
| 2000-12-08 | $0.27 | $0.30 | 435,624,000 | — | — |
| 2000-12-07 | $0.26 | $0.29 | 408,917,600 | — | — |
| 2000-12-06 | $0.26 | $0.29 | 1,374,464,000 | — | — |
| 2000-12-05 | $0.30 | $0.34 | 613,978,400 | — | — |
| 2000-12-04 | $0.30 | $0.34 | 371,520,800 | — | — |
| 2000-12-01 | $0.30 | $0.34 | 385,705,600 | — | — |
| 2000-11-30 | $0.29 | $0.33 | 809,597,600 | — | — |
| 2000-11-29 | $0.31 | $0.35 | 492,150,400 | — | — |
| 2000-11-28 | $0.32 | $0.36 | 269,124,800 | — | — |
| 2000-11-27 | $0.33 | $0.38 | 258,792,800 | — | — |
| 2000-11-24 | $0.34 | $0.39 | 160,932,800 | — | — |
| 2000-11-22 | $0.33 | $0.37 | 280,532,000 | — | — |
| 2000-11-21 | $0.34 | $0.38 | 301,952,000 | — | — |
| 2000-11-20 | $0.34 | $0.38 | 408,066,400 | — | — |
| 2000-11-17 | $0.33 | $0.37 | 446,180,000 | — | — |
| 2000-11-16 | $0.34 | $0.38 | 239,372,000 | — | — |
| 2000-11-15 | $0.35 | $0.40 | 282,357,600 | — | — |
| 2000-11-14 | $0.36 | $0.41 | 409,001,600 | — | — |
| 2000-11-13 | $0.35 | $0.39 | 431,816,000 | — | — |
| 2000-11-10 | $0.34 | $0.38 | 422,251,200 | — | — |
| 2000-11-09 | $0.36 | $0.41 | 476,834,400 | — | — |
| 2000-11-08 | $0.36 | $0.40 | 422,088,800 | — | — |
| 2000-11-07 | $0.38 | $0.43 | 301,963,200 | — | — |
| 2000-11-06 | $0.38 | $0.43 | 393,478,400 | — | — |
| 2000-11-03 | $0.40 | $0.45 | 515,821,600 | — | — |
| 2000-11-02 | $0.40 | $0.45 | 590,693,600 | — | — |
| 2000-11-01 | $0.37 | $0.41 | 575,366,400 | — | — |
| 2000-10-31 | $0.35 | $0.39 | 885,880,800 | — | — |
| 2000-10-30 | $0.34 | $0.39 | 639,189,600 | — | — |
| 2000-10-27 | $0.33 | $0.37 | 744,503,200 | — | — |
| 2000-10-26 | $0.33 | $0.37 | 721,851,200 | — | — |
| 2000-10-25 | $0.33 | $0.37 | 663,969,600 | — | — |
| 2000-10-24 | $0.34 | $0.38 | 804,451,200 | — | — |
| 2000-10-23 | $0.36 | $0.41 | 551,292,000 | — | — |
| 2000-10-20 | $0.35 | $0.39 | 791,263,200 | — | — |
| 2000-10-19 | $0.34 | $0.38 | 1,506,724,800 | — | — |
| 2000-10-18 | $0.36 | $0.41 | 834,265,600 | — | — |
| 2000-10-17 | $0.36 | $0.41 | 601,720,000 | — | — |
| 2000-10-16 | $0.38 | $0.43 | 820,176,000 | — | — |
| 2000-10-13 | $0.39 | $0.44 | 1,247,752,800 | — | — |
| 2000-10-12 | $0.36 | $0.40 | 1,191,064,000 | — | — |
| 2000-10-11 | $0.35 | $0.40 | 1,198,422,400 | — | — |
| 2000-10-10 | $0.37 | $0.42 | 691,101,600 | — | — |
| 2000-10-09 | $0.39 | $0.44 | 597,564,800 | — | — |
| 2000-10-06 | $0.40 | $0.45 | 612,656,800 | — | — |
| 2000-10-05 | $0.39 | $0.44 | 873,006,400 | — | — |
| 2000-10-04 | $0.42 | $0.48 | 1,466,024,000 | — | — |
| 2000-10-03 | $0.40 | $0.45 | 2,038,120,000 | — | — |
| 2000-10-02 | $0.43 | $0.49 | 2,424,788,800 | — | — |
| 2000-09-29 | $0.46 | $0.52 | 7,421,640,800 | — | — |
| 2000-09-28 | $0.96 | $1.08 | 979,585,600 | — | — |
| 2000-09-27 | $0.87 | $0.99 | 402,259,200 | — | — |
| 2000-09-26 | $0.92 | $1.04 | 290,936,800 | — | — |
| 2000-09-25 | $0.96 | $1.08 | 435,551,200 | — | — |
| 2000-09-22 | $0.93 | $1.05 | 726,700,800 | — | — |
| 2000-09-21 | $1.01 | $1.14 | 510,490,400 | — | — |
| 2000-09-20 | $1.09 | $1.23 | 227,388,000 | — | — |
| 2000-09-19 | $1.07 | $1.21 | 271,510,400 | — | — |
| 2000-09-18 | $1.08 | $1.22 | 424,536,000 | — | — |
| 2000-09-15 | $0.99 | $1.11 | 394,514,400 | — | — |
| 2000-09-14 | $1.02 | $1.15 | 426,552,000 | — | — |
| 2000-09-13 | $1.04 | $1.17 | 305,984,000 | — | — |
| 2000-09-12 | $1.03 | $1.16 | 187,997,600 | — | — |
| 2000-09-11 | $1.04 | $1.18 | 187,381,600 | — | — |
| 2000-09-08 | $1.05 | $1.19 | 195,518,400 | — | — |
| 2000-09-07 | $1.11 | $1.25 | 217,464,800 | — | — |
| 2000-09-06 | $1.04 | $1.18 | 355,404,000 | — | — |
| 2000-09-05 | $1.11 | $1.26 | 298,642,400 | — | — |
| 2000-09-04 | $1.05 | $1.15 | — | — | — |
| 2000-09-01 | $1.13 | $1.28 | 256,872,000 | — | — |
| 2000-08-31 | $1.09 | $1.23 | 419,596,800 | — | — |
| 2000-08-30 | $1.06 | $1.20 | 285,392,800 | — | — |
| 2000-08-29 | $1.06 | $1.19 | 267,030,400 | — | — |
| 2000-08-28 | $1.04 | $1.17 | 359,004,800 | — | — |
| 2000-08-25 | $1.01 | $1.14 | 334,460,000 | — | — |
| 2000-08-24 | $1.00 | $1.13 | 310,766,400 | — | — |
| 2000-08-23 | $0.97 | $1.09 | 236,863,200 | — | — |
| 2000-08-22 | $0.92 | $1.04 | 276,802,400 | — | — |
| 2000-08-21 | $0.90 | $1.02 | 134,467,200 | — | — |
| 2000-08-18 | $0.89 | $1.01 | 190,176,000 | — | — |
| 2000-08-17 | $0.92 | $1.04 | 270,900,000 | — | — |
| 2000-08-16 | $0.87 | $0.98 | 143,673,600 | — | — |
| 2000-08-15 | $0.83 | $0.94 | 114,200,800 | — | — |
| 2000-08-14 | $0.84 | $0.95 | 156,660,000 | — | — |
| 2000-08-11 | $0.85 | $0.96 | 238,056,000 | — | — |
| 2000-08-10 | $0.85 | $0.96 | 251,714,400 | — | — |
| 2000-08-09 | $0.85 | $0.96 | 379,640,800 | — | — |
| 2000-08-08 | $0.83 | $0.94 | 176,674,400 | — | — |
| 2000-08-07 | $0.86 | $0.97 | 187,348,000 | — | — |
| 2000-08-04 | $0.85 | $0.95 | 263,121,600 | — | — |
| 2000-08-03 | $0.86 | $0.97 | 339,897,600 | — | — |
| 2000-08-02 | $0.84 | $0.95 | 162,355,200 | — | — |
| 2000-08-01 | $0.88 | $0.99 | 137,284,000 | — | — |
| 2000-07-31 | $0.91 | $1.02 | 155,299,200 | — | — |
| 2000-07-28 | $0.86 | $0.97 | 237,893,600 | — | — |
| 2000-07-27 | $0.93 | $1.05 | 294,985,600 | — | — |
| 2000-07-26 | $0.89 | $1.01 | 210,470,400 | — | — |
| 2000-07-25 | $0.89 | $1.01 | 211,607,200 | — | — |
| 2000-07-24 | $0.87 | $0.98 | 412,171,200 | — | — |
| 2000-07-21 | $0.96 | $1.08 | 196,235,200 | — | — |
| 2000-07-20 | $0.98 | $1.11 | 465,572,800 | — | — |
| 2000-07-19 | $0.94 | $1.06 | 457,872,800 | — | — |
| 2000-07-18 | $1.02 | $1.15 | 318,404,800 | — | — |
| 2000-07-17 | $1.04 | $1.18 | 260,002,400 | — | — |
| 2000-07-14 | $1.03 | $1.16 | 190,276,800 | — | — |
| 2000-07-13 | $1.01 | $1.14 | 445,659,200 | — | — |
| 2000-07-12 | $1.05 | $1.19 | 225,433,600 | — | — |
| 2000-07-11 | $1.02 | $1.15 | 357,896,000 | — | — |
| 2000-07-10 | $1.02 | $1.15 | 397,796,000 | — | — |
| 2000-07-07 | $0.97 | $1.10 | 263,603,200 | — | — |
| 2000-07-06 | $0.93 | $1.04 | 309,545,600 | — | — |
| 2000-07-05 | $0.92 | $1.04 | 265,216,000 | — | — |
| 2000-07-03 | $0.95 | $1.07 | 70,828,800 | — | — |
| 2000-06-30 | $0.94 | $1.06 | 323,097,600 | — | — |
| 2000-06-29 | $0.92 | $1.03 | 203,660,800 | — | — |
| 2000-06-28 | $0.97 | $1.10 | 286,428,800 | — | — |
| 2000-06-27 | $0.92 | $1.04 | 203,470,400 | — | — |
| 2000-06-26 | $0.97 | $1.09 | 185,354,400 | — | — |
| 2000-06-23 | $0.92 | $1.04 | 204,965,600 | — | — |
| 2000-06-22 | $0.96 | $1.08 | 467,712,000 | — | — |
| 2000-06-21 | $0.99 | $1.12 | 490,000,000 | — | — |
| 2000-06-20 | $0.90 | $1.02 | 501,390,400 | — | — |
| 2000-06-19 | $0.86 | $0.97 | 394,004,800 | — | — |
| 2000-06-16 | $0.81 | $0.92 | 303,564,800 | — | — |
| 2000-06-15 | $0.82 | $0.93 | 248,572,800 | — | — |
| 2000-06-14 | $0.81 | $0.91 | 277,446,400 | — | — |
| 2000-06-13 | $0.84 | $0.95 | 351,456,000 | — | — |
| 2000-06-12 | $0.81 | $0.92 | 290,337,600 | — | — |
| 2000-06-09 | $0.85 | $0.96 | 252,358,400 | — | — |
| 2000-06-08 | $0.85 | $0.96 | 238,526,400 | — | — |
| 2000-06-07 | $0.86 | $0.97 | 337,019,200 | — | — |
| 2000-06-06 | $0.83 | $0.94 | 525,481,600 | — | — |
| 2000-06-05 | $0.82 | $0.92 | 323,668,800 | — | — |
| 2000-06-02 | $0.83 | $0.93 | 792,848,000 | — | — |
| 2000-06-01 | $0.80 | $0.90 | 903,840,000 | — | — |
| 2000-05-31 | $0.75 | $0.85 | 433,507,200 | — | — |
| 2000-05-30 | $0.78 | $0.88 | 713,059,200 | — | — |
| 2000-05-29 | $0.83 | $0.91 | — | — | — |
| 2000-05-26 | $0.77 | $0.87 | 181,148,800 | — | — |
| 2000-05-25 | $0.78 | $0.88 | 406,750,400 | — | — |
| 2000-05-24 | $0.78 | $0.88 | 678,462,400 | — | — |
| 2000-05-23 | $0.77 | $0.86 | 517,585,600 | — | — |
| 2000-05-22 | $0.80 | $0.91 | 755,507,200 | — | — |
| 2000-05-19 | $0.84 | $0.95 | 740,667,200 | — | — |
| 2000-05-18 | $0.90 | $1.02 | 373,777,600 | — | — |
| 2000-05-17 | $0.91 | $1.02 | 398,092,800 | — | — |
| 2000-05-16 | $0.94 | $1.06 | 440,451,200 | — | — |
| 2000-05-15 | $0.90 | $1.02 | 678,932,800 | — | — |
| 2000-05-12 | $0.96 | $1.08 | 306,913,600 | — | — |
| 2000-05-11 | $0.92 | $1.04 | 499,744,000 | — | — |
| 2000-05-10 | $0.89 | $1.00 | 535,091,200 | — | — |
| 2000-05-09 | $0.94 | $1.06 | 327,140,800 | — | — |
| 2000-05-08 | $0.98 | $1.11 | 184,900,800 | — | — |
| 2000-05-05 | $1.01 | $1.14 | 284,076,800 | — | — |
| 2000-05-04 | $0.99 | $1.12 | 399,515,200 | — | — |
| 2000-05-03 | $1.03 | $1.16 | 489,798,400 | — | — |
| 2000-05-02 | $1.05 | $1.19 | 236,432,000 | — | — |
| 2000-05-01 | $1.11 | $1.25 | 226,195,200 | — | — |
| 2000-04-28 | $1.11 | $1.25 | 249,580,800 | — | — |
| 2000-04-27 | $1.13 | $1.28 | 326,603,200 | — | — |
| 2000-04-26 | $1.08 | $1.22 | 366,912,000 | — | — |
| 2000-04-25 | $1.15 | $1.29 | 391,641,600 | — | — |
| 2000-04-24 | $1.08 | $1.21 | 443,620,800 | — | — |
| 2000-04-20 | $1.06 | $1.20 | 722,120,000 | — | — |
| 2000-04-19 | $1.08 | $1.22 | 520,150,400 | — | — |
| 2000-04-18 | $1.13 | $1.28 | 390,924,800 | — | — |
| 2000-04-17 | $1.11 | $1.25 | 409,561,600 | — | — |
| 2000-04-14 | $1.00 | $1.13 | 667,620,800 | — | — |
| 2000-04-13 | $1.02 | $1.15 | 529,827,200 | — | — |
| 2000-04-12 | $0.98 | $1.10 | 941,136,000 | — | — |
| 2000-04-11 | $1.07 | $1.20 | 541,822,400 | — | — |
| 2000-04-10 | $1.12 | $1.26 | 212,262,400 | — | — |
| 2000-04-07 | $1.18 | $1.33 | 242,435,200 | — | — |
| 2000-04-06 | $1.12 | $1.26 | 259,627,200 | — | — |
| 2000-04-05 | $1.16 | $1.31 | 457,665,600 | — | — |
| 2000-04-04 | $1.14 | $1.28 | 660,329,600 | — | — |
| 2000-04-03 | $1.19 | $1.34 | 328,563,200 | — | — |
| 2000-03-31 | $1.21 | $1.37 | 404,633,600 | — | — |
| 2000-03-30 | $1.12 | $1.27 | 414,400,000 | — | — |
| 2000-03-29 | $1.21 | $1.37 | 239,836,800 | — | — |
| 2000-03-28 | $1.24 | $1.40 | 202,966,400 | — | — |
| 2000-03-27 | $1.25 | $1.41 | 279,182,400 | — | — |
| 2000-03-24 | $1.24 | $1.40 | 446,913,600 | — | — |
| 2000-03-23 | $1.26 | $1.42 | 562,564,800 | — | — |
| 2000-03-22 | $1.29 | $1.45 | 567,996,800 | — | — |
| 2000-03-21 | $1.20 | $1.36 | 524,328,000 | — | — |
| 2000-03-20 | $1.10 | $1.24 | 204,489,600 | — | — |
| 2000-03-17 | $1.12 | $1.26 | 305,043,200 | — | — |
| 2000-03-16 | $1.09 | $1.22 | 378,100,800 | — | — |
| 2000-03-15 | $1.04 | $1.17 | 443,609,600 | — | — |
| 2000-03-14 | $1.02 | $1.15 | 428,579,200 | — | — |
| 2000-03-13 | $1.08 | $1.22 | 303,956,800 | — | — |
| 2000-03-10 | $1.12 | $1.27 | 248,606,400 | — | — |
| 2000-03-09 | $1.09 | $1.23 | 276,718,400 | — | — |
| 2000-03-08 | $1.09 | $1.23 | 271,230,400 | — | — |
| 2000-03-07 | $1.10 | $1.24 | 273,011,200 | — | — |
| 2000-03-06 | $1.12 | $1.27 | 210,560,000 | — | — |
| 2000-03-03 | $1.14 | $1.29 | 323,366,400 | — | — |
| 2000-03-02 | $1.09 | $1.23 | 311,259,200 | — | — |
| 2000-03-01 | $1.16 | $1.31 | 1,077,003,200 | — | — |
| 2000-02-29 | $1.02 | $1.15 | 368,961,600 | — | — |
| 2000-02-28 | $1.01 | $1.14 | 328,328,000 | — | — |
| 2000-02-25 | $0.99 | $1.11 | 249,144,000 | — | — |
| 2000-02-24 | $1.03 | $1.16 | 376,432,000 | — | — |
| 2000-02-23 | $1.04 | $1.17 | 473,099,200 | — | — |
| 2000-02-22 | $1.02 | $1.15 | 422,296,000 | — | — |
| 2000-02-21 | $0.99 | $1.08 | — | — | — |
| 2000-02-18 | $0.99 | $1.12 | 233,441,600 | — | — |
| 2000-02-17 | $1.03 | $1.16 | 289,497,600 | — | — |
| 2000-02-16 | $1.02 | $1.15 | 378,246,400 | — | — |
| 2000-02-15 | $1.06 | $1.20 | 485,744,000 | — | — |
| 2000-02-14 | $1.03 | $1.17 | 367,539,200 | — | — |
| 2000-02-11 | $0.97 | $1.10 | 212,251,200 | — | — |
| 2000-02-10 | $1.01 | $1.14 | 302,982,400 | — | — |
| 2000-02-09 | $1.01 | $1.13 | 299,364,800 | — | — |
| 2000-02-08 | $1.03 | $1.16 | 408,643,200 | — | — |
| 2000-02-07 | $1.02 | $1.15 | 441,067,200 | — | — |
| 2000-02-04 | $0.96 | $1.09 | 425,320,000 | — | — |
| 2000-02-03 | $0.92 | $1.04 | 475,193,600 | — | — |
| 2000-02-02 | $0.88 | $1.00 | 464,195,200 | — | — |
| 2000-02-01 | $0.90 | $1.01 | 318,035,200 | — | — |
| 2000-01-31 | $0.93 | $1.05 | 701,680,000 | — | — |
| 2000-01-28 | $0.91 | $1.02 | 423,348,800 | — | — |
| 2000-01-27 | $0.98 | $1.11 | 340,144,000 | — | — |
| 2000-01-26 | $0.98 | $1.11 | 367,158,400 | — | — |
| 2000-01-25 | $1.00 | $1.13 | 497,145,600 | — | — |
| 2000-01-24 | $0.95 | $1.07 | 440,876,800 | — | — |
| 2000-01-21 | $0.99 | $1.12 | 495,924,800 | — | — |
| 2000-01-20 | $1.01 | $1.14 | 1,831,132,800 | — | — |
| 2000-01-19 | $0.95 | $1.07 | 597,643,200 | — | — |
| 2000-01-18 | $0.93 | $1.05 | 459,177,600 | — | — |
| 2000-01-17 | $0.99 | $1.09 | — | — | — |
| 2000-01-14 | $0.90 | $1.01 | 390,376,000 | — | — |
| 2000-01-13 | $0.86 | $0.97 | 1,032,684,800 | — | — |
| 2000-01-12 | $0.78 | $0.88 | 976,068,800 | — | — |
| 2000-01-11 | $0.83 | $0.93 | 441,548,800 | — | — |
| 2000-01-10 | $0.87 | $0.98 | 505,064,000 | — | — |
| 2000-01-07 | $0.89 | $1.00 | 460,734,400 | — | — |
| 2000-01-06 | $0.85 | $0.96 | 767,972,800 | — | — |
| 2000-01-05 | $0.93 | $1.05 | 778,321,600 | — | — |
| 2000-01-04 | $0.92 | $1.03 | 512,377,600 | — | — |
| 2000-01-03 | $1.00 | $1.13 | 535,796,800 | — | — |