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 — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $0.26 | $0.29 | 200,726,400 | — | — |
| 2002-12-30 | $0.25 | $0.28 | 155,041,600 | — | — |
| 2002-12-27 | $0.25 | $0.28 | 80,035,200 | — | — |
| 2002-12-26 | $0.26 | $0.29 | 85,422,400 | — | — |
| 2002-12-24 | $0.26 | $0.29 | 39,340,000 | — | — |
| 2002-12-23 | $0.26 | $0.29 | 125,826,400 | — | — |
| 2002-12-20 | $0.25 | $0.28 | 318,096,800 | — | — |
| 2002-12-19 | $0.25 | $0.29 | 347,519,200 | — | — |
| 2002-12-18 | $0.26 | $0.29 | 150,701,600 | — | — |
| 2002-12-17 | $0.27 | $0.30 | 222,661,600 | — | — |
| 2002-12-16 | $0.27 | $0.30 | 251,624,800 | — | — |
| 2002-12-13 | $0.26 | $0.30 | 164,780,000 | — | — |
| 2002-12-12 | $0.27 | $0.31 | 149,340,800 | — | — |
| 2002-12-11 | $0.28 | $0.31 | 253,500,800 | — | — |
| 2002-12-10 | $0.27 | $0.31 | 308,610,400 | — | — |
| 2002-12-09 | $0.26 | $0.30 | 236,084,800 | — | — |
| 2002-12-06 | $0.27 | $0.30 | 245,358,400 | — | — |
| 2002-12-05 | $0.26 | $0.29 | 243,398,400 | — | — |
| 2002-12-04 | $0.27 | $0.30 | 325,757,600 | — | — |
| 2002-12-03 | $0.27 | $0.31 | 227,869,600 | — | — |
| 2002-12-02 | $0.27 | $0.31 | 398,742,400 | — | — |
| 2002-11-29 | $0.28 | $0.31 | 143,432,800 | — | — |
| 2002-11-27 | $0.28 | $0.32 | 286,798,400 | — | — |
| 2002-11-26 | $0.28 | $0.31 | 240,262,400 | — | — |
| 2002-11-25 | $0.29 | $0.32 | 199,427,200 | — | — |
| 2002-11-22 | $0.29 | $0.32 | 227,858,400 | — | — |
| 2002-11-21 | $0.29 | $0.33 | 418,482,400 | — | — |
| 2002-11-20 | $0.28 | $0.31 | 208,740,000 | — | — |
| 2002-11-19 | $0.27 | $0.31 | 210,952,000 | — | — |
| 2002-11-18 | $0.28 | $0.32 | 164,578,400 | — | — |
| 2002-11-15 | $0.28 | $0.32 | 160,994,400 | — | — |
| 2002-11-14 | $0.29 | $0.33 | 141,713,600 | — | — |
| 2002-11-13 | $0.28 | $0.31 | 231,739,200 | — | — |
| 2002-11-12 | $0.28 | $0.32 | 223,792,800 | — | — |
| 2002-11-11 | $0.27 | $0.31 | 152,975,200 | — | — |
| 2002-11-08 | $0.28 | $0.32 | 190,064,000 | — | — |
| 2002-11-07 | $0.29 | $0.32 | 336,179,200 | — | — |
| 2002-11-06 | $0.31 | $0.35 | 216,389,600 | — | — |
| 2002-11-05 | $0.30 | $0.34 | 210,694,400 | — | — |
| 2002-11-04 | $0.30 | $0.34 | 376,818,400 | — | — |
| 2002-11-01 | $0.29 | $0.33 | 189,828,800 | — | — |
| 2002-10-31 | $0.29 | $0.32 | 295,836,800 | — | — |
| 2002-10-30 | $0.29 | $0.32 | 270,676,000 | — | — |
| 2002-10-29 | $0.28 | $0.31 | 259,179,200 | — | — |
| 2002-10-28 | $0.28 | $0.31 | 349,300,000 | — | — |
| 2002-10-25 | $0.28 | $0.31 | 279,070,400 | — | — |
| 2002-10-24 | $0.26 | $0.30 | 174,748,000 | — | — |
| 2002-10-23 | $0.27 | $0.30 | 209,036,800 | — | — |
| 2002-10-22 | $0.26 | $0.30 | 218,148,000 | — | — |
| 2002-10-21 | $0.26 | $0.29 | 238,520,800 | — | — |
| 2002-10-18 | $0.26 | $0.29 | 288,299,200 | — | — |
| 2002-10-17 | $0.25 | $0.28 | 469,296,800 | — | — |
| 2002-10-16 | $0.26 | $0.29 | 307,624,800 | — | — |
| 2002-10-15 | $0.27 | $0.31 | 405,518,400 | — | — |
| 2002-10-14 | $0.26 | $0.30 | 194,404,000 | — | — |
| 2002-10-11 | $0.26 | $0.29 | 294,677,600 | — | — |
| 2002-10-10 | $0.25 | $0.28 | 321,574,400 | — | — |
| 2002-10-09 | $0.24 | $0.27 | 356,686,400 | — | — |
| 2002-10-08 | $0.24 | $0.28 | 453,644,800 | — | — |
| 2002-10-07 | $0.25 | $0.28 | 244,697,600 | — | — |
| 2002-10-04 | $0.25 | $0.28 | 190,825,600 | — | — |
| 2002-10-03 | $0.26 | $0.29 | 217,896,000 | — | — |
| 2002-10-02 | $0.25 | $0.29 | 229,348,000 | — | — |
| 2002-10-01 | $0.26 | $0.29 | 342,423,200 | — | — |
| 2002-09-30 | $0.26 | $0.29 | 237,697,600 | — | — |
| 2002-09-27 | $0.26 | $0.30 | 206,152,800 | — | — |
| 2002-09-26 | $0.26 | $0.30 | 208,644,800 | — | — |
| 2002-09-25 | $0.27 | $0.30 | 254,682,400 | — | — |
| 2002-09-24 | $0.26 | $0.30 | 250,661,600 | — | — |
| 2002-09-23 | $0.27 | $0.30 | 263,709,600 | — | — |
| 2002-09-20 | $0.27 | $0.30 | 352,788,800 | — | — |
| 2002-09-19 | $0.26 | $0.29 | 205,945,600 | — | — |
| 2002-09-18 | $0.27 | $0.30 | 328,641,600 | — | — |
| 2002-09-17 | $0.26 | $0.30 | 427,996,800 | — | — |
| 2002-09-16 | $0.26 | $0.29 | 286,641,600 | — | — |
| 2002-09-13 | $0.25 | $0.29 | 282,951,200 | — | — |
| 2002-09-12 | $0.25 | $0.28 | 269,830,400 | — | — |
| 2002-09-11 | $0.26 | $0.29 | 202,412,000 | — | — |
| 2002-09-10 | $0.26 | $0.29 | 249,468,800 | — | — |
| 2002-09-09 | $0.26 | $0.29 | 158,244,800 | — | — |
| 2002-09-06 | $0.26 | $0.29 | 181,591,200 | — | — |
| 2002-09-05 | $0.25 | $0.29 | 226,178,400 | — | — |
| 2002-09-04 | $0.26 | $0.29 | 420,660,800 | — | — |
| 2002-09-03 | $0.25 | $0.28 | 276,936,800 | — | — |
| 2002-09-02 | $0.26 | $0.28 | — | — | — |
| 2002-08-30 | $0.26 | $0.30 | 193,519,200 | — | — |
| 2002-08-29 | $0.26 | $0.30 | 164,169,600 | — | — |
| 2002-08-28 | $0.26 | $0.30 | 247,973,600 | — | — |
| 2002-08-27 | $0.27 | $0.30 | 262,231,200 | — | — |
| 2002-08-26 | $0.28 | $0.31 | 189,968,800 | — | — |
| 2002-08-23 | $0.28 | $0.32 | 163,245,600 | — | — |
| 2002-08-22 | $0.29 | $0.32 | 258,311,200 | — | — |
| 2002-08-21 | $0.29 | $0.32 | 202,428,800 | — | — |
| 2002-08-20 | $0.28 | $0.32 | 186,625,600 | — | — |
| 2002-08-19 | $0.29 | $0.32 | 216,557,600 | — | — |
| 2002-08-16 | $0.28 | $0.32 | 245,224,000 | — | — |
| 2002-08-15 | $0.28 | $0.31 | 322,078,400 | — | — |
| 2002-08-14 | $0.27 | $0.31 | 399,084,000 | — | — |
| 2002-08-13 | $0.26 | $0.29 | 269,869,600 | — | — |
| 2002-08-12 | $0.27 | $0.30 | 179,765,600 | — | — |
| 2002-08-09 | $0.27 | $0.30 | 205,716,000 | — | — |
| 2002-08-08 | $0.27 | $0.31 | 227,348,800 | — | — |
| 2002-08-07 | $0.27 | $0.30 | 333,474,400 | — | — |
| 2002-08-06 | $0.26 | $0.30 | 272,053,600 | — | — |
| 2002-08-05 | $0.25 | $0.28 | 204,024,800 | — | — |
| 2002-08-02 | $0.26 | $0.29 | 179,060,000 | — | — |
| 2002-08-01 | $0.26 | $0.30 | 228,956,000 | — | — |
| 2002-07-31 | $0.27 | $0.31 | 310,699,200 | — | — |
| 2002-07-30 | $0.28 | $0.31 | 354,838,400 | — | — |
| 2002-07-29 | $0.27 | $0.30 | 274,960,000 | — | — |
| 2002-07-26 | $0.26 | $0.29 | 207,704,000 | — | — |
| 2002-07-25 | $0.26 | $0.29 | 479,354,400 | — | — |
| 2002-07-24 | $0.27 | $0.31 | 406,593,600 | — | — |
| 2002-07-23 | $0.26 | $0.29 | 399,890,400 | — | — |
| 2002-07-22 | $0.27 | $0.30 | 430,897,600 | — | — |
| 2002-07-19 | $0.27 | $0.30 | 385,207,200 | — | — |
| 2002-07-18 | $0.27 | $0.30 | 559,462,400 | — | — |
| 2002-07-17 | $0.28 | $0.31 | 1,215,485,600 | — | — |
| 2002-07-16 | $0.32 | $0.36 | 446,768,000 | — | — |
| 2002-07-15 | $0.33 | $0.37 | 295,993,600 | — | — |
| 2002-07-12 | $0.31 | $0.35 | 443,492,000 | — | — |
| 2002-07-11 | $0.33 | $0.37 | 373,676,800 | — | — |
| 2002-07-10 | $0.31 | $0.35 | 206,880,800 | — | — |
| 2002-07-09 | $0.31 | $0.35 | 226,749,600 | — | — |
| 2002-07-08 | $0.32 | $0.36 | 211,204,000 | — | — |
| 2002-07-05 | $0.33 | $0.38 | 161,649,600 | — | — |
| 2002-07-03 | $0.31 | $0.35 | 199,029,600 | — | — |
| 2002-07-02 | $0.30 | $0.34 | 305,188,800 | — | — |
| 2002-07-01 | $0.30 | $0.34 | 222,689,600 | — | — |
| 2002-06-28 | $0.32 | $0.36 | 269,858,400 | — | — |
| 2002-06-27 | $0.30 | $0.34 | 251,658,400 | — | — |
| 2002-06-26 | $0.30 | $0.33 | 558,952,800 | — | — |
| 2002-06-25 | $0.31 | $0.35 | 301,201,600 | — | — |
| 2002-06-24 | $0.31 | $0.35 | 431,933,600 | — | — |
| 2002-06-21 | $0.30 | $0.34 | 445,177,600 | — | — |
| 2002-06-20 | $0.31 | $0.34 | 396,636,800 | — | — |
| 2002-06-19 | $0.31 | $0.34 | 1,709,467,200 | — | — |
| 2002-06-18 | $0.36 | $0.41 | 353,360,000 | — | — |
| 2002-06-17 | $0.37 | $0.41 | 324,609,600 | — | — |
| 2002-06-14 | $0.36 | $0.41 | 424,900,000 | — | — |
| 2002-06-13 | $0.35 | $0.39 | 352,083,200 | — | — |
| 2002-06-12 | $0.36 | $0.40 | 528,718,400 | — | — |
| 2002-06-11 | $0.37 | $0.41 | 349,496,000 | — | — |
| 2002-06-10 | $0.38 | $0.43 | 277,575,200 | — | — |
| 2002-06-07 | $0.38 | $0.43 | 612,376,800 | — | — |
| 2002-06-06 | $0.40 | $0.45 | 259,996,800 | — | — |
| 2002-06-05 | $0.41 | $0.46 | 277,082,400 | — | — |
| 2002-06-04 | $0.41 | $0.46 | 347,821,600 | — | — |
| 2002-06-03 | $0.41 | $0.46 | 235,110,400 | — | — |
| 2002-05-31 | $0.42 | $0.47 | 365,495,200 | — | — |
| 2002-05-30 | $0.43 | $0.49 | 196,375,200 | — | — |
| 2002-05-29 | $0.43 | $0.48 | 221,793,600 | — | — |
| 2002-05-28 | $0.43 | $0.48 | 149,716,000 | — | — |
| 2002-05-27 | $0.42 | $0.46 | — | — | — |
| 2002-05-24 | $0.43 | $0.49 | 166,174,400 | — | — |
| 2002-05-23 | $0.45 | $0.51 | 369,398,400 | — | — |
| 2002-05-22 | $0.43 | $0.49 | 290,875,200 | — | — |
| 2002-05-21 | $0.42 | $0.47 | 280,991,200 | — | — |
| 2002-05-20 | $0.44 | $0.50 | 269,914,400 | — | — |
| 2002-05-17 | $0.45 | $0.50 | 236,493,600 | — | — |
| 2002-05-16 | $0.45 | $0.51 | 227,052,000 | — | — |
| 2002-05-15 | $0.45 | $0.51 | 335,826,400 | — | — |
| 2002-05-14 | $0.46 | $0.52 | 526,506,400 | — | — |
| 2002-05-13 | $0.43 | $0.48 | 265,608,000 | — | — |
| 2002-05-10 | $0.42 | $0.47 | 235,396,000 | — | — |
| 2002-05-09 | $0.43 | $0.49 | 224,616,000 | — | — |
| 2002-05-08 | $0.44 | $0.49 | 436,682,400 | — | — |
| 2002-05-07 | $0.40 | $0.45 | 242,748,800 | — | — |
| 2002-05-06 | $0.40 | $0.46 | 249,664,800 | — | — |
| 2002-05-03 | $0.42 | $0.47 | 230,781,600 | — | — |
| 2002-05-02 | $0.42 | $0.48 | 239,344,000 | — | — |
| 2002-05-01 | $0.43 | $0.48 | 214,704,000 | — | — |
| 2002-04-30 | $0.43 | $0.49 | 280,963,200 | — | — |
| 2002-04-29 | $0.43 | $0.48 | 272,288,800 | — | — |
| 2002-04-26 | $0.41 | $0.46 | 304,981,600 | — | — |
| 2002-04-25 | $0.43 | $0.49 | 194,202,400 | — | — |
| 2002-04-24 | $0.42 | $0.48 | 140,448,000 | — | — |
| 2002-04-23 | $0.43 | $0.49 | 233,469,600 | — | — |
| 2002-04-22 | $0.44 | $0.49 | 269,427,200 | — | — |
| 2002-04-19 | $0.45 | $0.50 | 375,407,200 | — | — |
| 2002-04-18 | $0.45 | $0.51 | 401,710,400 | — | — |
| 2002-04-17 | $0.47 | $0.53 | 396,250,400 | — | — |
| 2002-04-16 | $0.46 | $0.52 | 614,577,600 | — | — |
| 2002-04-15 | $0.45 | $0.50 | 299,370,400 | — | — |
| 2002-04-12 | $0.45 | $0.50 | 320,241,600 | — | — |
| 2002-04-11 | $0.44 | $0.50 | 407,254,400 | — | — |
| 2002-04-10 | $0.44 | $0.50 | 224,980,000 | — | — |
| 2002-04-09 | $0.43 | $0.49 | 191,531,200 | — | — |
| 2002-04-08 | $0.44 | $0.49 | 261,514,400 | — | — |
| 2002-04-05 | $0.44 | $0.50 | 278,348,000 | — | — |
| 2002-04-04 | $0.44 | $0.50 | 338,497,600 | — | — |
| 2002-04-03 | $0.42 | $0.48 | 214,530,400 | — | — |
| 2002-04-02 | $0.43 | $0.49 | 203,795,200 | — | — |
| 2002-04-01 | $0.44 | $0.49 | 199,046,400 | — | — |
| 2002-03-28 | $0.42 | $0.48 | 108,455,200 | — | — |
| 2002-03-27 | $0.42 | $0.47 | 127,702,400 | — | — |
| 2002-03-26 | $0.42 | $0.47 | 257,840,800 | — | — |
| 2002-03-25 | $0.42 | $0.47 | 262,830,400 | — | — |
| 2002-03-22 | $0.43 | $0.49 | 202,193,600 | — | — |
| 2002-03-21 | $0.43 | $0.49 | 616,352,800 | — | — |
| 2002-03-20 | $0.45 | $0.50 | 294,319,200 | — | — |
| 2002-03-19 | $0.44 | $0.50 | 242,345,600 | — | — |
| 2002-03-18 | $0.44 | $0.50 | 304,556,000 | — | — |
| 2002-03-15 | $0.45 | $0.50 | 240,900,800 | — | — |
| 2002-03-14 | $0.44 | $0.49 | 217,296,800 | — | — |
| 2002-03-13 | $0.44 | $0.49 | 200,765,600 | — | — |
| 2002-03-12 | $0.44 | $0.50 | 254,055,200 | — | — |
| 2002-03-11 | $0.45 | $0.50 | 262,785,600 | — | — |
| 2002-03-08 | $0.44 | $0.50 | 269,774,400 | — | — |
| 2002-03-07 | $0.44 | $0.49 | 258,249,600 | — | — |
| 2002-03-06 | $0.43 | $0.49 | 226,206,400 | — | — |
| 2002-03-05 | $0.42 | $0.47 | 274,702,400 | — | — |
| 2002-03-04 | $0.43 | $0.49 | 348,258,400 | — | — |
| 2002-03-01 | $0.42 | $0.47 | 348,992,000 | — | — |
| 2002-02-28 | $0.39 | $0.44 | 456,937,600 | — | — |
| 2002-02-27 | $0.39 | $0.44 | 1,030,159,200 | — | — |
| 2002-02-26 | $0.42 | $0.48 | 260,131,200 | — | — |
| 2002-02-25 | $0.43 | $0.48 | 426,848,800 | — | — |
| 2002-02-22 | $0.41 | $0.46 | 406,476,000 | — | — |
| 2002-02-21 | $0.38 | $0.43 | 446,751,200 | — | — |
| 2002-02-20 | $0.41 | $0.47 | 285,443,200 | — | — |
| 2002-02-19 | $0.40 | $0.46 | 390,258,400 | — | — |
| 2002-02-18 | $0.41 | $0.44 | — | — | — |
| 2002-02-15 | $0.43 | $0.48 | 260,187,200 | — | — |
| 2002-02-14 | $0.44 | $0.50 | 260,170,400 | — | — |
| 2002-02-13 | $0.45 | $0.50 | 312,872,000 | — | — |
| 2002-02-12 | $0.44 | $0.50 | 224,280,000 | — | — |
| 2002-02-11 | $0.45 | $0.50 | 398,602,400 | — | — |
| 2002-02-08 | $0.43 | $0.48 | 355,331,200 | — | — |
| 2002-02-07 | $0.43 | $0.49 | 347,832,800 | — | — |
| 2002-02-06 | $0.44 | $0.50 | 597,576,000 | — | — |
| 2002-02-05 | $0.45 | $0.51 | 456,887,200 | — | — |
| 2002-02-04 | $0.45 | $0.51 | 522,373,600 | — | — |
| 2002-02-01 | $0.44 | $0.49 | 398,305,600 | — | — |
| 2002-01-31 | $0.44 | $0.50 | 468,445,600 | — | — |
| 2002-01-30 | $0.43 | $0.49 | 471,576,000 | — | — |
| 2002-01-29 | $0.41 | $0.46 | 240,324,000 | — | — |
| 2002-01-28 | $0.42 | $0.47 | 186,446,400 | — | — |
| 2002-01-25 | $0.42 | $0.47 | 185,914,400 | — | — |
| 2002-01-24 | $0.41 | $0.47 | 344,002,400 | — | — |
| 2002-01-23 | $0.41 | $0.46 | 443,279,200 | — | — |
| 2002-01-22 | $0.39 | $0.44 | 327,314,400 | — | — |
| 2002-01-21 | $0.42 | $0.45 | — | — | — |
| 2002-01-18 | $0.40 | $0.45 | 338,811,200 | — | — |
| 2002-01-17 | $0.40 | $0.45 | 660,576,000 | — | — |
| 2002-01-16 | $0.37 | $0.42 | 566,893,600 | — | — |
| 2002-01-15 | $0.39 | $0.44 | 290,320,800 | — | — |
| 2002-01-14 | $0.38 | $0.43 | 415,996,000 | — | — |
| 2002-01-11 | $0.38 | $0.42 | 348,801,600 | — | — |
| 2002-01-10 | $0.38 | $0.43 | 452,737,600 | — | — |
| 2002-01-09 | $0.39 | $0.44 | 327,835,200 | — | — |
| 2002-01-08 | $0.40 | $0.46 | 450,038,400 | — | — |
| 2002-01-07 | $0.41 | $0.46 | 444,584,000 | — | — |
| 2002-01-04 | $0.42 | $0.48 | 409,976,000 | — | — |
| 2002-01-03 | $0.42 | $0.48 | 612,007,200 | — | — |
| 2002-01-02 | $0.42 | $0.47 | 529,496,800 | — | — |