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 — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $0.38 | $0.43 | 174,451,200 | — | — |
| 2003-12-30 | $0.38 | $0.43 | 204,853,600 | — | — |
| 2003-12-29 | $0.38 | $0.43 | 233,458,400 | — | — |
| 2003-12-26 | $0.37 | $0.42 | 103,695,200 | — | — |
| 2003-12-24 | $0.36 | $0.41 | 177,475,200 | — | — |
| 2003-12-23 | $0.35 | $0.40 | 308,498,400 | — | — |
| 2003-12-22 | $0.35 | $0.40 | 377,064,800 | — | — |
| 2003-12-19 | $0.35 | $0.40 | 453,560,800 | — | — |
| 2003-12-18 | $0.36 | $0.40 | 330,915,200 | — | — |
| 2003-12-17 | $0.36 | $0.40 | 274,260,000 | — | — |
| 2003-12-16 | $0.36 | $0.41 | 373,956,800 | — | — |
| 2003-12-15 | $0.36 | $0.41 | 388,908,800 | — | — |
| 2003-12-12 | $0.37 | $0.42 | 192,673,600 | — | — |
| 2003-12-11 | $0.38 | $0.43 | 183,136,800 | — | — |
| 2003-12-10 | $0.36 | $0.41 | 271,336,800 | — | — |
| 2003-12-09 | $0.37 | $0.41 | 135,144,800 | — | — |
| 2003-12-08 | $0.38 | $0.42 | 148,237,600 | — | — |
| 2003-12-05 | $0.37 | $0.42 | 186,177,600 | — | — |
| 2003-12-04 | $0.38 | $0.43 | 177,940,000 | — | — |
| 2003-12-03 | $0.38 | $0.42 | 191,296,000 | — | — |
| 2003-12-02 | $0.38 | $0.43 | 205,296,000 | — | — |
| 2003-12-01 | $0.39 | $0.44 | 361,536,000 | — | — |
| 2003-11-28 | $0.37 | $0.42 | 76,098,400 | — | — |
| 2003-11-26 | $0.37 | $0.42 | 245,128,800 | — | — |
| 2003-11-25 | $0.37 | $0.42 | 268,654,400 | — | — |
| 2003-11-24 | $0.38 | $0.43 | 381,824,800 | — | — |
| 2003-11-21 | $0.36 | $0.41 | 241,836,000 | — | — |
| 2003-11-20 | $0.36 | $0.41 | 239,590,400 | — | — |
| 2003-11-19 | $0.36 | $0.41 | 344,584,800 | — | — |
| 2003-11-18 | $0.36 | $0.41 | 267,192,800 | — | — |
| 2003-11-17 | $0.38 | $0.43 | 228,256,000 | — | — |
| 2003-11-14 | $0.38 | $0.43 | 237,048,000 | — | — |
| 2003-11-13 | $0.40 | $0.45 | 212,772,000 | — | — |
| 2003-11-12 | $0.40 | $0.45 | 300,003,200 | — | — |
| 2003-11-11 | $0.38 | $0.43 | 215,073,600 | — | — |
| 2003-11-10 | $0.39 | $0.44 | 234,276,000 | — | — |
| 2003-11-07 | $0.40 | $0.45 | 210,145,600 | — | — |
| 2003-11-06 | $0.41 | $0.47 | 397,073,600 | — | — |
| 2003-11-05 | $0.41 | $0.46 | 322,470,400 | — | — |
| 2003-11-04 | $0.41 | $0.46 | 249,233,600 | — | — |
| 2003-11-03 | $0.41 | $0.47 | 302,842,400 | — | — |
| 2003-10-31 | $0.41 | $0.46 | 218,153,600 | — | — |
| 2003-10-30 | $0.41 | $0.47 | 260,556,800 | — | — |
| 2003-10-29 | $0.42 | $0.48 | 267,080,800 | — | — |
| 2003-10-28 | $0.42 | $0.48 | 251,714,400 | — | — |
| 2003-10-27 | $0.40 | $0.46 | 162,013,600 | — | — |
| 2003-10-24 | $0.40 | $0.46 | 219,856,000 | — | — |
| 2003-10-23 | $0.41 | $0.46 | 165,211,200 | — | — |
| 2003-10-22 | $0.41 | $0.46 | 161,599,200 | — | — |
| 2003-10-21 | $0.41 | $0.47 | 176,461,600 | — | — |
| 2003-10-20 | $0.41 | $0.47 | 279,132,000 | — | — |
| 2003-10-17 | $0.41 | $0.46 | 359,811,200 | — | — |
| 2003-10-16 | $0.42 | $0.47 | 975,682,400 | — | — |
| 2003-10-15 | $0.44 | $0.50 | 610,103,200 | — | — |
| 2003-10-14 | $0.44 | $0.49 | 275,419,200 | — | — |
| 2003-10-13 | $0.43 | $0.49 | 279,865,600 | — | — |
| 2003-10-10 | $0.42 | $0.48 | 174,837,600 | — | — |
| 2003-10-09 | $0.42 | $0.47 | 347,748,800 | — | — |
| 2003-10-08 | $0.41 | $0.46 | 428,668,800 | — | — |
| 2003-10-07 | $0.41 | $0.47 | 418,174,400 | — | — |
| 2003-10-06 | $0.40 | $0.45 | 268,329,600 | — | — |
| 2003-10-03 | $0.39 | $0.44 | 299,600,000 | — | — |
| 2003-10-02 | $0.37 | $0.41 | 204,058,400 | — | — |
| 2003-10-01 | $0.37 | $0.42 | 236,112,800 | — | — |
| 2003-09-30 | $0.37 | $0.42 | 285,426,400 | — | — |
| 2003-09-29 | $0.38 | $0.43 | 365,702,400 | — | — |
| 2003-09-26 | $0.37 | $0.42 | 347,250,400 | — | — |
| 2003-09-25 | $0.36 | $0.41 | 574,380,800 | — | — |
| 2003-09-24 | $0.38 | $0.43 | 301,285,600 | — | — |
| 2003-09-23 | $0.40 | $0.45 | 132,451,200 | — | — |
| 2003-09-22 | $0.39 | $0.44 | 179,821,600 | — | — |
| 2003-09-19 | $0.40 | $0.46 | 205,956,800 | — | — |
| 2003-09-18 | $0.41 | $0.46 | 252,907,200 | — | — |
| 2003-09-17 | $0.40 | $0.45 | 289,396,800 | — | — |
| 2003-09-16 | $0.40 | $0.45 | 269,007,200 | — | — |
| 2003-09-15 | $0.40 | $0.45 | 226,844,800 | — | — |
| 2003-09-12 | $0.41 | $0.47 | 179,989,600 | — | — |
| 2003-09-11 | $0.40 | $0.45 | 213,684,800 | — | — |
| 2003-09-10 | $0.40 | $0.45 | 224,890,400 | — | — |
| 2003-09-09 | $0.40 | $0.45 | 180,370,400 | — | — |
| 2003-09-08 | $0.41 | $0.46 | 167,244,000 | — | — |
| 2003-09-05 | $0.40 | $0.45 | 240,133,600 | — | — |
| 2003-09-04 | $0.41 | $0.46 | 199,780,000 | — | — |
| 2003-09-03 | $0.41 | $0.46 | 268,828,000 | — | — |
| 2003-09-02 | $0.41 | $0.46 | 242,132,800 | — | — |
| 2003-09-01 | $0.40 | $0.44 | — | — | — |
| 2003-08-29 | $0.40 | $0.46 | 263,155,200 | — | — |
| 2003-08-28 | $0.40 | $0.45 | 319,625,600 | — | — |
| 2003-08-27 | $0.38 | $0.43 | 225,702,400 | — | — |
| 2003-08-26 | $0.38 | $0.42 | 164,959,200 | — | — |
| 2003-08-25 | $0.37 | $0.42 | 137,782,400 | — | — |
| 2003-08-22 | $0.37 | $0.42 | 250,264,000 | — | — |
| 2003-08-21 | $0.39 | $0.44 | 255,326,400 | — | — |
| 2003-08-20 | $0.38 | $0.42 | 273,212,800 | — | — |
| 2003-08-19 | $0.36 | $0.41 | 133,688,800 | — | — |
| 2003-08-18 | $0.36 | $0.41 | 192,774,400 | — | — |
| 2003-08-15 | $0.35 | $0.40 | 125,865,600 | — | — |
| 2003-08-14 | $0.36 | $0.40 | 192,780,000 | — | — |
| 2003-08-13 | $0.36 | $0.41 | 284,099,200 | — | — |
| 2003-08-12 | $0.35 | $0.40 | 164,438,400 | — | — |
| 2003-08-11 | $0.35 | $0.40 | 137,228,000 | — | — |
| 2003-08-08 | $0.35 | $0.40 | 137,659,200 | — | — |
| 2003-08-07 | $0.36 | $0.40 | 174,378,400 | — | — |
| 2003-08-06 | $0.35 | $0.40 | 245,464,800 | — | — |
| 2003-08-05 | $0.36 | $0.41 | 249,440,800 | — | — |
| 2003-08-04 | $0.38 | $0.43 | 230,115,200 | — | — |
| 2003-08-01 | $0.37 | $0.42 | 149,604,000 | — | — |
| 2003-07-31 | $0.38 | $0.42 | 301,464,800 | — | — |
| 2003-07-30 | $0.36 | $0.41 | 173,594,400 | — | — |
| 2003-07-29 | $0.37 | $0.42 | 197,120,000 | — | — |
| 2003-07-28 | $0.37 | $0.42 | 170,357,600 | — | — |
| 2003-07-25 | $0.38 | $0.43 | 216,686,400 | — | — |
| 2003-07-24 | $0.37 | $0.41 | 229,236,000 | — | — |
| 2003-07-23 | $0.37 | $0.42 | 143,035,200 | — | — |
| 2003-07-22 | $0.37 | $0.42 | 198,424,800 | — | — |
| 2003-07-21 | $0.37 | $0.42 | 183,808,800 | — | — |
| 2003-07-18 | $0.37 | $0.42 | 298,838,400 | — | — |
| 2003-07-17 | $0.37 | $0.42 | 751,212,000 | — | — |
| 2003-07-16 | $0.35 | $0.40 | 250,930,400 | — | — |
| 2003-07-15 | $0.35 | $0.40 | 206,645,600 | — | — |
| 2003-07-14 | $0.36 | $0.40 | 188,406,400 | — | — |
| 2003-07-11 | $0.35 | $0.40 | 136,858,400 | — | — |
| 2003-07-10 | $0.35 | $0.39 | 170,934,400 | — | — |
| 2003-07-09 | $0.36 | $0.40 | 213,645,600 | — | — |
| 2003-07-08 | $0.36 | $0.41 | 256,737,600 | — | — |
| 2003-07-07 | $0.35 | $0.40 | 286,272,000 | — | — |
| 2003-07-03 | $0.34 | $0.39 | 137,771,200 | — | — |
| 2003-07-02 | $0.34 | $0.39 | 325,298,400 | — | — |
| 2003-07-01 | $0.34 | $0.38 | 180,992,000 | — | — |
| 2003-06-30 | $0.34 | $0.38 | 222,152,000 | — | — |
| 2003-06-27 | $0.33 | $0.38 | 365,792,000 | — | — |
| 2003-06-26 | $0.34 | $0.39 | 161,705,600 | — | — |
| 2003-06-25 | $0.34 | $0.38 | 329,812,000 | — | — |
| 2003-06-24 | $0.34 | $0.38 | 514,382,400 | — | — |
| 2003-06-23 | $0.34 | $0.38 | 307,361,600 | — | — |
| 2003-06-20 | $0.34 | $0.39 | 356,546,400 | — | — |
| 2003-06-19 | $0.34 | $0.39 | 381,528,000 | — | — |
| 2003-06-18 | $0.34 | $0.39 | 454,983,200 | — | — |
| 2003-06-17 | $0.32 | $0.37 | 177,464,000 | — | — |
| 2003-06-16 | $0.33 | $0.37 | 238,526,400 | — | — |
| 2003-06-13 | $0.31 | $0.35 | 191,245,600 | — | — |
| 2003-06-12 | $0.32 | $0.36 | 252,588,000 | — | — |
| 2003-06-11 | $0.31 | $0.35 | 225,114,400 | — | — |
| 2003-06-10 | $0.31 | $0.35 | 176,646,400 | — | — |
| 2003-06-09 | $0.30 | $0.34 | 259,952,000 | — | — |
| 2003-06-06 | $0.31 | $0.35 | 241,388,000 | — | — |
| 2003-06-05 | $0.32 | $0.36 | 205,497,600 | — | — |
| 2003-06-04 | $0.31 | $0.35 | 271,202,400 | — | — |
| 2003-06-03 | $0.31 | $0.35 | 360,858,400 | — | — |
| 2003-06-02 | $0.31 | $0.35 | 418,588,800 | — | — |
| 2003-05-30 | $0.32 | $0.36 | 382,748,800 | — | — |
| 2003-05-29 | $0.32 | $0.36 | 333,765,600 | — | — |
| 2003-05-28 | $0.33 | $0.37 | 339,679,200 | — | — |
| 2003-05-27 | $0.34 | $0.38 | 290,130,400 | — | — |
| 2003-05-26 | $0.32 | $0.35 | — | — | — |
| 2003-05-23 | $0.33 | $0.37 | 206,718,400 | — | — |
| 2003-05-22 | $0.33 | $0.37 | 178,460,800 | — | — |
| 2003-05-21 | $0.32 | $0.36 | 305,009,600 | — | — |
| 2003-05-20 | $0.32 | $0.36 | 416,220,000 | — | — |
| 2003-05-19 | $0.32 | $0.36 | 445,888,800 | — | — |
| 2003-05-16 | $0.34 | $0.38 | 341,628,000 | — | — |
| 2003-05-15 | $0.33 | $0.38 | 284,995,200 | — | — |
| 2003-05-14 | $0.33 | $0.37 | 355,488,000 | — | — |
| 2003-05-13 | $0.33 | $0.38 | 446,796,000 | — | — |
| 2003-05-12 | $0.33 | $0.37 | 419,372,800 | — | — |
| 2003-05-09 | $0.33 | $0.37 | 588,386,400 | — | — |
| 2003-05-08 | $0.32 | $0.36 | 687,736,000 | — | — |
| 2003-05-07 | $0.32 | $0.36 | 1,054,379,200 | — | — |
| 2003-05-06 | $0.31 | $0.35 | 1,514,492,000 | — | — |
| 2003-05-05 | $0.29 | $0.32 | 1,555,708,000 | — | — |
| 2003-05-02 | $0.26 | $0.29 | 321,182,400 | — | — |
| 2003-05-01 | $0.26 | $0.29 | 342,759,200 | — | — |
| 2003-04-30 | $0.25 | $0.29 | 458,175,200 | — | — |
| 2003-04-29 | $0.25 | $0.28 | 458,236,800 | — | — |
| 2003-04-28 | $0.25 | $0.28 | 636,798,400 | — | — |
| 2003-04-25 | $0.24 | $0.27 | 205,318,400 | — | — |
| 2003-04-24 | $0.24 | $0.27 | 325,108,000 | — | — |
| 2003-04-23 | $0.24 | $0.27 | 209,680,800 | — | — |
| 2003-04-22 | $0.24 | $0.27 | 300,568,800 | — | — |
| 2003-04-21 | $0.23 | $0.26 | 152,320,000 | — | — |
| 2003-04-17 | $0.23 | $0.26 | 616,257,600 | — | — |
| 2003-04-16 | $0.24 | $0.27 | 1,016,176,000 | — | — |
| 2003-04-15 | $0.24 | $0.27 | 303,968,000 | — | — |
| 2003-04-14 | $0.24 | $0.27 | 502,958,400 | — | — |
| 2003-04-11 | $0.24 | $0.27 | 1,392,708,800 | — | — |
| 2003-04-10 | $0.26 | $0.29 | 107,100,000 | — | — |
| 2003-04-09 | $0.25 | $0.29 | 146,725,600 | — | — |
| 2003-04-08 | $0.26 | $0.29 | 128,934,400 | — | — |
| 2003-04-07 | $0.26 | $0.29 | 196,862,400 | — | — |
| 2003-04-04 | $0.26 | $0.29 | 146,020,000 | — | — |
| 2003-04-03 | $0.26 | $0.29 | 145,712,000 | — | — |
| 2003-04-02 | $0.26 | $0.29 | 171,371,200 | — | — |
| 2003-04-01 | $0.25 | $0.29 | 154,341,600 | — | — |
| 2003-03-31 | $0.25 | $0.28 | 256,659,200 | — | — |
| 2003-03-28 | $0.26 | $0.29 | 145,303,200 | — | — |
| 2003-03-27 | $0.26 | $0.29 | 122,393,600 | — | — |
| 2003-03-26 | $0.26 | $0.29 | 178,343,200 | — | — |
| 2003-03-25 | $0.26 | $0.29 | 167,697,600 | — | — |
| 2003-03-24 | $0.26 | $0.29 | 161,100,800 | — | — |
| 2003-03-21 | $0.27 | $0.30 | 297,948,000 | — | — |
| 2003-03-20 | $0.27 | $0.30 | 163,178,400 | — | — |
| 2003-03-19 | $0.27 | $0.30 | 141,316,000 | — | — |
| 2003-03-18 | $0.27 | $0.30 | 229,980,800 | — | — |
| 2003-03-17 | $0.27 | $0.30 | 399,912,800 | — | — |
| 2003-03-14 | $0.26 | $0.30 | 153,098,400 | — | — |
| 2003-03-13 | $0.26 | $0.30 | 335,445,600 | — | — |
| 2003-03-12 | $0.25 | $0.29 | 222,560,800 | — | — |
| 2003-03-11 | $0.25 | $0.29 | 161,190,400 | — | — |
| 2003-03-10 | $0.26 | $0.29 | 134,573,600 | — | — |
| 2003-03-07 | $0.26 | $0.29 | 200,984,000 | — | — |
| 2003-03-06 | $0.26 | $0.29 | 99,859,200 | — | — |
| 2003-03-05 | $0.26 | $0.29 | 126,683,200 | — | — |
| 2003-03-04 | $0.26 | $0.29 | 126,414,400 | — | — |
| 2003-03-03 | $0.26 | $0.30 | 203,761,600 | — | — |
| 2003-02-28 | $0.27 | $0.30 | 195,098,400 | — | — |
| 2003-02-27 | $0.27 | $0.30 | 154,341,600 | — | — |
| 2003-02-26 | $0.26 | $0.29 | 217,095,200 | — | — |
| 2003-02-25 | $0.27 | $0.30 | 188,641,600 | — | — |
| 2003-02-24 | $0.26 | $0.30 | 180,252,800 | — | — |
| 2003-02-21 | $0.27 | $0.30 | 157,444,000 | — | — |
| 2003-02-20 | $0.26 | $0.30 | 224,352,800 | — | — |
| 2003-02-19 | $0.27 | $0.30 | 240,368,800 | — | — |
| 2003-02-18 | $0.27 | $0.31 | 290,897,600 | — | — |
| 2003-02-17 | $0.27 | $0.29 | — | — | — |
| 2003-02-14 | $0.26 | $0.30 | 243,297,600 | — | — |
| 2003-02-13 | $0.26 | $0.29 | 208,493,600 | — | — |
| 2003-02-12 | $0.26 | $0.29 | 228,687,200 | — | — |
| 2003-02-11 | $0.26 | $0.29 | 164,780,000 | — | — |
| 2003-02-10 | $0.26 | $0.29 | 167,888,000 | — | — |
| 2003-02-07 | $0.25 | $0.29 | 269,701,600 | — | — |
| 2003-02-06 | $0.26 | $0.29 | 179,149,600 | — | — |
| 2003-02-05 | $0.26 | $0.29 | 221,614,400 | — | — |
| 2003-02-04 | $0.26 | $0.29 | 317,413,600 | — | — |
| 2003-02-03 | $0.26 | $0.30 | 264,784,800 | — | — |
| 2003-01-31 | $0.26 | $0.29 | 341,224,800 | — | — |
| 2003-01-30 | $0.26 | $0.29 | 407,058,400 | — | — |
| 2003-01-29 | $0.27 | $0.30 | 373,044,000 | — | — |
| 2003-01-28 | $0.26 | $0.29 | 286,255,200 | — | — |
| 2003-01-27 | $0.25 | $0.28 | 391,406,400 | — | — |
| 2003-01-24 | $0.25 | $0.28 | 305,468,800 | — | — |
| 2003-01-23 | $0.25 | $0.29 | 228,256,000 | — | — |
| 2003-01-22 | $0.25 | $0.28 | 215,140,800 | — | — |
| 2003-01-21 | $0.25 | $0.28 | 253,456,000 | — | — |
| 2003-01-20 | $0.25 | $0.27 | — | — | — |
| 2003-01-17 | $0.25 | $0.28 | 266,761,600 | — | — |
| 2003-01-16 | $0.26 | $0.29 | 559,070,400 | — | — |
| 2003-01-15 | $0.26 | $0.29 | 371,128,800 | — | — |
| 2003-01-14 | $0.26 | $0.29 | 186,860,800 | — | — |
| 2003-01-13 | $0.26 | $0.29 | 178,942,400 | — | — |
| 2003-01-10 | $0.26 | $0.30 | 175,100,800 | — | — |
| 2003-01-09 | $0.26 | $0.30 | 215,252,800 | — | — |
| 2003-01-08 | $0.26 | $0.29 | 229,644,800 | — | — |
| 2003-01-07 | $0.27 | $0.30 | 342,344,800 | — | — |
| 2003-01-06 | $0.27 | $0.30 | 390,532,800 | — | — |
| 2003-01-03 | $0.27 | $0.30 | 147,453,600 | — | — |
| 2003-01-02 | $0.26 | $0.30 | 181,428,800 | — | — |