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 — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $0.39 | $0.44 | 137,782,400 | — | — |
| 2001-12-28 | $0.40 | $0.45 | 299,124,000 | — | — |
| 2001-12-27 | $0.39 | $0.44 | 191,508,800 | — | — |
| 2001-12-26 | $0.38 | $0.43 | 146,400,800 | — | — |
| 2001-12-24 | $0.38 | $0.43 | 50,629,600 | — | — |
| 2001-12-21 | $0.38 | $0.42 | 256,334,400 | — | — |
| 2001-12-20 | $0.37 | $0.42 | 220,864,000 | — | — |
| 2001-12-19 | $0.39 | $0.44 | 289,956,800 | — | — |
| 2001-12-18 | $0.38 | $0.42 | 235,239,200 | — | — |
| 2001-12-17 | $0.37 | $0.42 | 173,712,000 | — | — |
| 2001-12-14 | $0.36 | $0.41 | 189,884,800 | — | — |
| 2001-12-13 | $0.38 | $0.42 | 197,842,400 | — | — |
| 2001-12-12 | $0.38 | $0.43 | 192,460,800 | — | — |
| 2001-12-11 | $0.39 | $0.44 | 205,475,200 | — | — |
| 2001-12-10 | $0.40 | $0.45 | 170,010,400 | — | — |
| 2001-12-07 | $0.40 | $0.45 | 203,515,200 | — | — |
| 2001-12-06 | $0.41 | $0.46 | 338,934,400 | — | — |
| 2001-12-05 | $0.42 | $0.48 | 568,579,200 | — | — |
| 2001-12-04 | $0.40 | $0.45 | 380,419,200 | — | — |
| 2001-12-03 | $0.38 | $0.42 | 181,165,600 | — | — |
| 2001-11-30 | $0.38 | $0.43 | 303,912,000 | — | — |
| 2001-11-29 | $0.36 | $0.41 | 202,764,800 | — | — |
| 2001-11-28 | $0.37 | $0.41 | 250,611,200 | — | — |
| 2001-11-27 | $0.38 | $0.42 | 268,553,600 | — | — |
| 2001-11-26 | $0.38 | $0.43 | 460,689,600 | — | — |
| 2001-11-23 | $0.35 | $0.40 | 60,004,000 | — | — |
| 2001-11-21 | $0.35 | $0.40 | 201,583,200 | — | — |
| 2001-11-20 | $0.35 | $0.39 | 276,584,000 | — | — |
| 2001-11-19 | $0.36 | $0.40 | 332,589,600 | — | — |
| 2001-11-16 | $0.34 | $0.38 | 230,664,000 | — | — |
| 2001-11-15 | $0.35 | $0.39 | 213,029,600 | — | — |
| 2001-11-14 | $0.35 | $0.40 | 221,149,600 | — | — |
| 2001-11-13 | $0.35 | $0.39 | 224,672,000 | — | — |
| 2001-11-12 | $0.33 | $0.38 | 201,499,200 | — | — |
| 2001-11-09 | $0.33 | $0.38 | 134,293,600 | — | — |
| 2001-11-08 | $0.33 | $0.38 | 342,143,200 | — | — |
| 2001-11-07 | $0.35 | $0.39 | 382,989,600 | — | — |
| 2001-11-06 | $0.35 | $0.39 | 316,019,200 | — | — |
| 2001-11-05 | $0.34 | $0.38 | 235,793,600 | — | — |
| 2001-11-02 | $0.33 | $0.37 | 197,204,000 | — | — |
| 2001-11-01 | $0.33 | $0.37 | 312,995,200 | — | — |
| 2001-10-31 | $0.31 | $0.35 | 273,750,400 | — | — |
| 2001-10-30 | $0.31 | $0.35 | 276,763,200 | — | — |
| 2001-10-29 | $0.31 | $0.36 | 239,181,600 | — | — |
| 2001-10-26 | $0.33 | $0.38 | 278,964,000 | — | — |
| 2001-10-25 | $0.34 | $0.39 | 254,951,200 | — | — |
| 2001-10-24 | $0.34 | $0.38 | 374,427,200 | — | — |
| 2001-10-23 | $0.32 | $0.37 | 684,980,800 | — | — |
| 2001-10-22 | $0.34 | $0.38 | 391,938,400 | — | — |
| 2001-10-19 | $0.33 | $0.37 | 166,790,400 | — | — |
| 2001-10-18 | $0.32 | $0.36 | 612,572,800 | — | — |
| 2001-10-17 | $0.30 | $0.34 | 285,538,400 | — | — |
| 2001-10-16 | $0.32 | $0.36 | 202,949,600 | — | — |
| 2001-10-15 | $0.32 | $0.36 | 318,752,000 | — | — |
| 2001-10-12 | $0.32 | $0.36 | 287,812,000 | — | — |
| 2001-10-11 | $0.32 | $0.36 | 334,163,200 | — | — |
| 2001-10-10 | $0.30 | $0.34 | 307,759,200 | — | — |
| 2001-10-09 | $0.29 | $0.32 | 174,025,600 | — | — |
| 2001-10-08 | $0.29 | $0.33 | 207,984,000 | — | — |
| 2001-10-05 | $0.29 | $0.33 | 342,686,400 | — | — |
| 2001-10-04 | $0.28 | $0.32 | 401,122,400 | — | — |
| 2001-10-03 | $0.27 | $0.30 | 683,043,200 | — | — |
| 2001-10-02 | $0.27 | $0.30 | 235,883,200 | — | — |
| 2001-10-01 | $0.28 | $0.31 | 208,208,000 | — | — |
| 2001-09-28 | $0.28 | $0.31 | 365,108,800 | — | — |
| 2001-09-27 | $0.28 | $0.31 | 322,240,800 | — | — |
| 2001-09-26 | $0.27 | $0.31 | 493,796,800 | — | — |
| 2001-09-25 | $0.28 | $0.31 | 374,404,800 | — | — |
| 2001-09-24 | $0.29 | $0.33 | 294,537,600 | — | — |
| 2001-09-21 | $0.28 | $0.32 | 570,516,800 | — | — |
| 2001-09-20 | $0.28 | $0.32 | 411,174,400 | — | — |
| 2001-09-19 | $0.30 | $0.34 | 373,318,400 | — | — |
| 2001-09-18 | $0.29 | $0.33 | 327,101,600 | — | — |
| 2001-09-17 | $0.30 | $0.34 | 458,007,200 | — | — |
| 2001-09-10 | $0.31 | $0.35 | 308,845,600 | — | — |
| 2001-09-07 | $0.31 | $0.35 | 241,830,400 | — | — |
| 2001-09-06 | $0.32 | $0.36 | 282,368,800 | — | — |
| 2001-09-05 | $0.33 | $0.37 | 360,057,600 | — | — |
| 2001-09-04 | $0.33 | $0.37 | 348,213,600 | — | — |
| 2001-09-03 | $0.31 | $0.34 | — | — | — |
| 2001-08-31 | $0.33 | $0.37 | 216,904,800 | — | — |
| 2001-08-30 | $0.32 | $0.36 | 368,692,800 | — | — |
| 2001-08-29 | $0.32 | $0.36 | 239,971,200 | — | — |
| 2001-08-28 | $0.33 | $0.37 | 171,735,200 | — | — |
| 2001-08-27 | $0.34 | $0.38 | 175,644,000 | — | — |
| 2001-08-24 | $0.33 | $0.37 | 290,332,000 | — | — |
| 2001-08-23 | $0.32 | $0.36 | 217,078,400 | — | — |
| 2001-08-22 | $0.33 | $0.37 | 173,975,200 | — | — |
| 2001-08-21 | $0.32 | $0.36 | 185,701,600 | — | — |
| 2001-08-20 | $0.32 | $0.37 | 252,302,400 | — | — |
| 2001-08-17 | $0.32 | $0.36 | 208,426,400 | — | — |
| 2001-08-16 | $0.33 | $0.38 | 288,092,000 | — | — |
| 2001-08-15 | $0.33 | $0.37 | 289,279,200 | — | — |
| 2001-08-14 | $0.33 | $0.38 | 228,950,400 | — | — |
| 2001-08-13 | $0.34 | $0.38 | 147,996,800 | — | — |
| 2001-08-10 | $0.34 | $0.38 | 186,961,600 | — | — |
| 2001-08-09 | $0.34 | $0.38 | 200,664,800 | — | — |
| 2001-08-08 | $0.34 | $0.38 | 276,169,600 | — | — |
| 2001-08-07 | $0.34 | $0.39 | 168,548,800 | — | — |
| 2001-08-06 | $0.34 | $0.39 | 99,652,000 | — | — |
| 2001-08-03 | $0.35 | $0.39 | 186,054,400 | — | — |
| 2001-08-02 | $0.35 | $0.40 | 252,089,600 | — | — |
| 2001-08-01 | $0.34 | $0.38 | 304,136,000 | — | — |
| 2001-07-31 | $0.34 | $0.38 | 235,026,400 | — | — |
| 2001-07-30 | $0.34 | $0.38 | 243,359,200 | — | — |
| 2001-07-27 | $0.34 | $0.38 | 334,135,200 | — | — |
| 2001-07-26 | $0.33 | $0.37 | 369,140,800 | — | — |
| 2001-07-25 | $0.33 | $0.37 | 443,878,400 | — | — |
| 2001-07-24 | $0.34 | $0.38 | 348,376,000 | — | — |
| 2001-07-23 | $0.35 | $0.39 | 241,360,000 | — | — |
| 2001-07-20 | $0.36 | $0.40 | 444,584,000 | — | — |
| 2001-07-19 | $0.36 | $0.40 | 861,140,000 | — | — |
| 2001-07-18 | $0.37 | $0.42 | 1,137,012,800 | — | — |
| 2001-07-17 | $0.45 | $0.51 | 647,830,400 | — | — |
| 2001-07-16 | $0.43 | $0.48 | 278,667,200 | — | — |
| 2001-07-13 | $0.44 | $0.50 | 454,742,400 | — | — |
| 2001-07-12 | $0.44 | $0.49 | 614,801,600 | — | — |
| 2001-07-11 | $0.40 | $0.45 | 470,506,400 | — | — |
| 2001-07-10 | $0.38 | $0.43 | 395,270,400 | — | — |
| 2001-07-09 | $0.41 | $0.46 | 337,467,200 | — | — |
| 2001-07-06 | $0.39 | $0.44 | 302,920,800 | — | — |
| 2001-07-05 | $0.41 | $0.47 | 152,292,000 | — | — |
| 2001-07-03 | $0.43 | $0.48 | 112,543,200 | — | — |
| 2001-07-02 | $0.43 | $0.48 | 230,048,000 | — | — |
| 2001-06-29 | $0.42 | $0.47 | 515,390,400 | — | — |
| 2001-06-28 | $0.42 | $0.47 | 348,409,600 | — | — |
| 2001-06-27 | $0.42 | $0.47 | 374,130,400 | — | — |
| 2001-06-26 | $0.42 | $0.48 | 272,781,600 | — | — |
| 2001-06-25 | $0.43 | $0.48 | 439,549,600 | — | — |
| 2001-06-22 | $0.40 | $0.45 | 286,025,600 | — | — |
| 2001-06-21 | $0.40 | $0.45 | 341,331,200 | — | — |
| 2001-06-20 | $0.39 | $0.44 | 431,620,000 | — | — |
| 2001-06-19 | $0.36 | $0.41 | 321,087,200 | — | — |
| 2001-06-18 | $0.36 | $0.41 | 345,912,000 | — | — |
| 2001-06-15 | $0.37 | $0.41 | 454,624,800 | — | — |
| 2001-06-14 | $0.36 | $0.40 | 297,348,800 | — | — |
| 2001-06-13 | $0.37 | $0.41 | 511,487,200 | — | — |
| 2001-06-12 | $0.36 | $0.41 | 303,794,400 | — | — |
| 2001-06-11 | $0.36 | $0.40 | 294,000,000 | — | — |
| 2001-06-08 | $0.38 | $0.43 | 342,624,800 | — | — |
| 2001-06-07 | $0.39 | $0.44 | 325,180,800 | — | — |
| 2001-06-06 | $0.37 | $0.42 | 223,176,800 | — | — |
| 2001-06-05 | $0.37 | $0.42 | 471,794,400 | — | — |
| 2001-06-04 | $0.37 | $0.42 | 281,920,800 | — | — |
| 2001-06-01 | $0.37 | $0.42 | 456,075,200 | — | — |
| 2001-05-31 | $0.36 | $0.40 | 442,892,800 | — | — |
| 2001-05-30 | $0.35 | $0.40 | 777,078,400 | — | — |
| 2001-05-29 | $0.38 | $0.43 | 515,989,600 | — | — |
| 2001-05-28 | $0.37 | $0.41 | — | — | — |
| 2001-05-25 | $0.41 | $0.46 | 158,743,200 | — | — |
| 2001-05-24 | $0.41 | $0.47 | 271,756,800 | — | — |
| 2001-05-23 | $0.41 | $0.47 | 281,041,600 | — | — |
| 2001-05-22 | $0.42 | $0.47 | 412,916,000 | — | — |
| 2001-05-21 | $0.42 | $0.47 | 460,997,600 | — | — |
| 2001-05-18 | $0.42 | $0.47 | 159,051,200 | — | — |
| 2001-05-17 | $0.42 | $0.47 | 332,119,200 | — | — |
| 2001-05-16 | $0.43 | $0.49 | 322,330,400 | — | — |
| 2001-05-15 | $0.41 | $0.47 | 237,025,600 | — | — |
| 2001-05-14 | $0.42 | $0.47 | 309,220,800 | — | — |
| 2001-05-11 | $0.41 | $0.46 | 203,044,800 | — | — |
| 2001-05-10 | $0.41 | $0.46 | 288,976,800 | — | — |
| 2001-05-09 | $0.43 | $0.48 | 324,889,600 | — | — |
| 2001-05-08 | $0.44 | $0.50 | 315,436,800 | — | — |
| 2001-05-07 | $0.45 | $0.50 | 276,550,400 | — | — |
| 2001-05-04 | $0.46 | $0.52 | 281,052,800 | — | — |
| 2001-05-03 | $0.45 | $0.50 | 301,543,200 | — | — |
| 2001-05-02 | $0.47 | $0.54 | 368,524,800 | — | — |
| 2001-05-01 | $0.46 | $0.52 | 427,252,000 | — | — |
| 2001-04-30 | $0.46 | $0.51 | 494,776,800 | — | — |
| 2001-04-27 | $0.47 | $0.53 | 453,012,000 | — | — |
| 2001-04-26 | $0.44 | $0.50 | 799,696,800 | — | — |
| 2001-04-25 | $0.44 | $0.50 | 330,780,800 | — | — |
| 2001-04-24 | $0.43 | $0.48 | 377,137,600 | — | — |
| 2001-04-23 | $0.43 | $0.49 | 541,525,600 | — | — |
| 2001-04-20 | $0.45 | $0.50 | 693,403,200 | — | — |
| 2001-04-19 | $0.46 | $0.52 | 1,873,670,400 | — | — |
| 2001-04-18 | $0.41 | $0.46 | 1,100,842,400 | — | — |
| 2001-04-17 | $0.36 | $0.41 | 685,199,200 | — | — |
| 2001-04-16 | $0.38 | $0.43 | 285,224,800 | — | — |
| 2001-04-12 | $0.40 | $0.45 | 298,933,600 | — | — |
| 2001-04-11 | $0.39 | $0.44 | 334,096,000 | — | — |
| 2001-04-10 | $0.39 | $0.44 | 457,374,400 | — | — |
| 2001-04-09 | $0.37 | $0.41 | 266,582,400 | — | — |
| 2001-04-06 | $0.37 | $0.41 | 324,889,600 | — | — |
| 2001-04-05 | $0.37 | $0.42 | 446,762,400 | — | — |
| 2001-04-04 | $0.35 | $0.39 | 685,484,800 | — | — |
| 2001-04-03 | $0.36 | $0.41 | 368,687,200 | — | — |
| 2001-04-02 | $0.39 | $0.44 | 340,911,200 | — | — |
| 2001-03-30 | $0.39 | $0.44 | 400,349,600 | — | — |
| 2001-03-29 | $0.40 | $0.45 | 613,065,600 | — | — |
| 2001-03-28 | $0.40 | $0.45 | 584,662,400 | — | — |
| 2001-03-27 | $0.41 | $0.46 | 543,821,600 | — | — |
| 2001-03-26 | $0.39 | $0.44 | 734,451,200 | — | — |
| 2001-03-23 | $0.41 | $0.46 | 944,888,000 | — | — |
| 2001-03-22 | $0.39 | $0.44 | 723,301,600 | — | — |
| 2001-03-21 | $0.36 | $0.41 | 371,375,200 | — | — |
| 2001-03-20 | $0.35 | $0.40 | 499,206,400 | — | — |
| 2001-03-19 | $0.37 | $0.41 | 356,008,800 | — | — |
| 2001-03-16 | $0.35 | $0.40 | 470,316,000 | — | — |
| 2001-03-15 | $0.35 | $0.40 | 529,317,600 | — | — |
| 2001-03-14 | $0.36 | $0.41 | 477,775,200 | — | — |
| 2001-03-13 | $0.35 | $0.39 | 443,329,600 | — | — |
| 2001-03-12 | $0.33 | $0.38 | 391,020,000 | — | — |
| 2001-03-09 | $0.36 | $0.41 | 299,135,200 | — | — |
| 2001-03-08 | $0.37 | $0.42 | 204,859,200 | — | — |
| 2001-03-07 | $0.38 | $0.43 | 419,540,800 | — | — |
| 2001-03-06 | $0.38 | $0.43 | 731,802,400 | — | — |
| 2001-03-05 | $0.36 | $0.41 | 324,172,800 | — | — |
| 2001-03-02 | $0.34 | $0.39 | 406,201,600 | — | — |
| 2001-03-01 | $0.33 | $0.38 | 330,461,600 | — | — |
| 2001-02-28 | $0.33 | $0.37 | 508,233,600 | — | — |
| 2001-02-27 | $0.35 | $0.39 | 348,516,000 | — | — |
| 2001-02-26 | $0.35 | $0.39 | 206,438,400 | — | — |
| 2001-02-23 | $0.34 | $0.38 | 293,865,600 | — | — |
| 2001-02-22 | $0.34 | $0.38 | 431,961,600 | — | — |
| 2001-02-21 | $0.34 | $0.38 | 390,258,400 | — | — |
| 2001-02-20 | $0.33 | $0.37 | 314,893,600 | — | — |
| 2001-02-19 | $0.34 | $0.37 | — | — | — |
| 2001-02-16 | $0.34 | $0.38 | 263,911,200 | — | — |
| 2001-02-15 | $0.36 | $0.40 | 311,416,000 | — | — |
| 2001-02-14 | $0.35 | $0.39 | 309,120,000 | — | — |
| 2001-02-13 | $0.34 | $0.39 | 237,070,400 | — | — |
| 2001-02-12 | $0.35 | $0.40 | 274,120,000 | — | — |
| 2001-02-09 | $0.34 | $0.39 | 590,083,200 | — | — |
| 2001-02-08 | $0.37 | $0.42 | 604,128,000 | — | — |
| 2001-02-07 | $0.37 | $0.42 | 393,887,200 | — | — |
| 2001-02-06 | $0.38 | $0.43 | 462,711,200 | — | — |
| 2001-02-05 | $0.36 | $0.41 | 286,115,200 | — | — |
| 2001-02-02 | $0.37 | $0.42 | 427,341,600 | — | — |
| 2001-02-01 | $0.38 | $0.43 | 369,695,200 | — | — |
| 2001-01-31 | $0.39 | $0.44 | 730,704,800 | — | — |
| 2001-01-30 | $0.39 | $0.44 | 692,423,200 | — | — |
| 2001-01-29 | $0.39 | $0.44 | 855,528,800 | — | — |
| 2001-01-26 | $0.35 | $0.39 | 482,820,800 | — | — |
| 2001-01-25 | $0.36 | $0.40 | 489,708,800 | — | — |
| 2001-01-24 | $0.37 | $0.41 | 717,091,200 | — | — |
| 2001-01-23 | $0.37 | $0.41 | 879,530,400 | — | — |
| 2001-01-22 | $0.34 | $0.39 | 519,327,200 | — | — |
| 2001-01-19 | $0.35 | $0.39 | 776,664,000 | — | — |
| 2001-01-18 | $0.33 | $0.38 | 1,227,010,400 | — | — |
| 2001-01-17 | $0.30 | $0.34 | 840,873,600 | — | — |
| 2001-01-16 | $0.31 | $0.35 | 306,118,400 | — | — |
| 2001-01-15 | $0.35 | $0.38 | — | — | — |
| 2001-01-12 | $0.31 | $0.35 | 423,376,800 | — | — |
| 2001-01-11 | $0.32 | $0.36 | 803,734,400 | — | — |
| 2001-01-10 | $0.30 | $0.33 | 580,781,600 | — | — |
| 2001-01-09 | $0.31 | $0.35 | 588,929,600 | — | — |
| 2001-01-08 | $0.30 | $0.33 | 373,699,200 | — | — |
| 2001-01-05 | $0.29 | $0.33 | 412,356,000 | — | — |
| 2001-01-04 | $0.30 | $0.34 | 739,396,000 | — | — |
| 2001-01-03 | $0.29 | $0.33 | 817,073,600 | — | — |
| 2001-01-02 | $0.27 | $0.30 | 452,312,000 | — | — |
| 2001-01-01 | $0.29 | $0.32 | — | — | — |