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 — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $1.15 | $1.30 | 278,588,800 | — | — |
| 2004-12-30 | $1.16 | $1.31 | 345,340,800 | — | — |
| 2004-12-29 | $1.15 | $1.30 | 449,562,400 | — | — |
| 2004-12-28 | $1.15 | $1.29 | 611,755,200 | — | — |
| 2004-12-27 | $1.13 | $1.27 | 559,490,400 | — | — |
| 2004-12-23 | $1.14 | $1.29 | 245,929,600 | — | — |
| 2004-12-22 | $1.14 | $1.28 | 565,829,600 | — | — |
| 2004-12-21 | $1.14 | $1.28 | 1,064,414,400 | — | — |
| 2004-12-20 | $1.12 | $1.26 | 1,168,126,400 | — | — |
| 2004-12-17 | $1.16 | $1.31 | 783,496,000 | — | — |
| 2004-12-16 | $1.19 | $1.34 | 1,126,115,200 | — | — |
| 2004-12-15 | $1.17 | $1.32 | 398,361,600 | — | — |
| 2004-12-14 | $1.17 | $1.32 | 415,721,600 | — | — |
| 2004-12-13 | $1.16 | $1.31 | 395,040,800 | — | — |
| 2004-12-10 | $1.16 | $1.31 | 775,773,600 | — | — |
| 2004-12-09 | $1.14 | $1.29 | 741,501,600 | — | — |
| 2004-12-08 | $1.13 | $1.28 | 691,902,400 | — | — |
| 2004-12-07 | $1.12 | $1.27 | 1,056,899,200 | — | — |
| 2004-12-06 | $1.17 | $1.33 | 1,247,920,800 | — | — |
| 2004-12-03 | $1.12 | $1.26 | 1,238,848,800 | — | — |
| 2004-12-02 | $1.16 | $1.31 | 987,442,400 | — | — |
| 2004-12-01 | $1.21 | $1.37 | 800,553,600 | — | — |
| 2004-11-30 | $1.20 | $1.35 | 1,028,518,400 | — | — |
| 2004-11-29 | $1.22 | $1.38 | 1,712,916,800 | — | — |
| 2004-11-26 | $1.15 | $1.30 | 550,144,000 | — | — |
| 2004-11-24 | $1.14 | $1.29 | 1,390,788,000 | — | — |
| 2004-11-23 | $1.09 | $1.23 | 911,450,400 | — | — |
| 2004-11-22 | $1.10 | $1.24 | 2,568,210,400 | — | — |
| 2004-11-19 | $0.99 | $1.11 | 765,279,200 | — | — |
| 2004-11-18 | $0.99 | $1.12 | 459,149,600 | — | — |
| 2004-11-17 | $0.98 | $1.11 | 397,751,200 | — | — |
| 2004-11-16 | $0.98 | $1.11 | 295,103,200 | — | — |
| 2004-11-15 | $0.99 | $1.11 | 376,045,600 | — | — |
| 2004-11-12 | $0.99 | $1.12 | 395,701,600 | — | — |
| 2004-11-11 | $0.99 | $1.11 | 407,299,200 | — | — |
| 2004-11-10 | $0.98 | $1.10 | 508,676,000 | — | — |
| 2004-11-09 | $0.97 | $1.09 | 475,764,800 | — | — |
| 2004-11-08 | $0.97 | $1.10 | 526,920,800 | — | — |
| 2004-11-05 | $0.98 | $1.10 | 1,205,047,200 | — | — |
| 2004-11-04 | $0.97 | $1.10 | 928,625,600 | — | — |
| 2004-11-03 | $0.99 | $1.11 | 1,204,173,600 | — | — |
| 2004-11-02 | $0.96 | $1.08 | 729,988,000 | — | — |
| 2004-11-01 | $0.94 | $1.06 | 602,050,400 | — | — |
| 2004-10-29 | $0.94 | $1.06 | 810,219,200 | — | — |
| 2004-10-28 | $0.93 | $1.05 | 864,264,800 | — | — |
| 2004-10-27 | $0.90 | $1.01 | 1,193,494,400 | — | — |
| 2004-10-26 | $0.86 | $0.97 | 594,361,600 | — | — |
| 2004-10-25 | $0.85 | $0.96 | 392,644,000 | — | — |
| 2004-10-22 | $0.85 | $0.96 | 483,067,200 | — | — |
| 2004-10-21 | $0.86 | $0.97 | 724,505,600 | — | — |
| 2004-10-20 | $0.85 | $0.96 | 605,108,000 | — | — |
| 2004-10-19 | $0.85 | $0.96 | 801,992,800 | — | — |
| 2004-10-18 | $0.85 | $0.96 | 1,200,752,000 | — | — |
| 2004-10-15 | $0.81 | $0.92 | 1,031,128,000 | — | — |
| 2004-10-14 | $0.80 | $0.91 | 2,768,427,200 | — | — |
| 2004-10-13 | $0.71 | $0.80 | 1,163,008,000 | — | — |
| 2004-10-12 | $0.68 | $0.77 | 460,191,200 | — | — |
| 2004-10-11 | $0.69 | $0.78 | 323,870,400 | — | — |
| 2004-10-08 | $0.70 | $0.79 | 359,228,800 | — | — |
| 2004-10-07 | $0.71 | $0.80 | 426,148,800 | — | — |
| 2004-10-06 | $0.73 | $0.82 | 446,303,200 | — | — |
| 2004-10-05 | $0.70 | $0.79 | 406,162,400 | — | — |
| 2004-10-04 | $0.69 | $0.78 | 574,084,000 | — | — |
| 2004-10-01 | $0.69 | $0.78 | 465,404,800 | — | — |
| 2004-09-30 | $0.69 | $0.78 | 425,012,000 | — | — |
| 2004-09-29 | $0.69 | $0.78 | 273,509,600 | — | — |
| 2004-09-28 | $0.68 | $0.77 | 353,186,400 | — | — |
| 2004-09-27 | $0.67 | $0.76 | 397,516,000 | — | — |
| 2004-09-24 | $0.67 | $0.75 | 369,488,000 | — | — |
| 2004-09-23 | $0.67 | $0.75 | 397,404,000 | — | — |
| 2004-09-22 | $0.66 | $0.74 | 401,688,000 | — | — |
| 2004-09-21 | $0.68 | $0.77 | 386,652,000 | — | — |
| 2004-09-20 | $0.67 | $0.76 | 245,000,000 | — | — |
| 2004-09-17 | $0.66 | $0.75 | 502,308,800 | — | — |
| 2004-09-16 | $0.65 | $0.73 | 501,916,800 | — | — |
| 2004-09-15 | $0.63 | $0.71 | 232,668,800 | — | — |
| 2004-09-14 | $0.63 | $0.72 | 254,822,400 | — | — |
| 2004-09-13 | $0.64 | $0.72 | 281,976,800 | — | — |
| 2004-09-10 | $0.64 | $0.72 | 328,014,400 | — | — |
| 2004-09-09 | $0.64 | $0.72 | 461,339,200 | — | — |
| 2004-09-08 | $0.65 | $0.73 | 343,526,400 | — | — |
| 2004-09-07 | $0.64 | $0.72 | 301,957,600 | — | — |
| 2004-09-06 | $0.64 | $0.70 | — | — | — |
| 2004-09-03 | $0.63 | $0.71 | 293,468,000 | — | — |
| 2004-09-02 | $0.64 | $0.72 | 406,324,800 | — | — |
| 2004-09-01 | $0.64 | $0.72 | 515,726,400 | — | — |
| 2004-08-31 | $0.62 | $0.70 | 376,560,800 | — | — |
| 2004-08-30 | $0.61 | $0.69 | 218,142,400 | — | — |
| 2004-08-27 | $0.61 | $0.69 | 388,813,600 | — | — |
| 2004-08-26 | $0.62 | $0.70 | 955,858,400 | — | — |
| 2004-08-25 | $0.59 | $0.67 | 505,618,400 | — | — |
| 2004-08-24 | $0.57 | $0.64 | 374,136,000 | — | — |
| 2004-08-23 | $0.56 | $0.63 | 254,660,000 | — | — |
| 2004-08-20 | $0.55 | $0.62 | 316,780,800 | — | — |
| 2004-08-19 | $0.55 | $0.62 | 388,920,000 | — | — |
| 2004-08-18 | $0.57 | $0.64 | 364,655,200 | — | — |
| 2004-08-17 | $0.55 | $0.62 | 323,019,200 | — | — |
| 2004-08-16 | $0.55 | $0.62 | 435,674,400 | — | — |
| 2004-08-13 | $0.55 | $0.62 | 328,048,000 | — | — |
| 2004-08-12 | $0.54 | $0.61 | 226,200,800 | — | — |
| 2004-08-11 | $0.55 | $0.62 | 322,392,000 | — | — |
| 2004-08-10 | $0.56 | $0.64 | 351,036,000 | — | — |
| 2004-08-09 | $0.54 | $0.61 | 290,847,200 | — | — |
| 2004-08-06 | $0.53 | $0.60 | 492,290,400 | — | — |
| 2004-08-05 | $0.56 | $0.63 | 244,501,600 | — | — |
| 2004-08-04 | $0.57 | $0.64 | 276,488,800 | — | — |
| 2004-08-03 | $0.56 | $0.63 | 211,629,600 | — | — |
| 2004-08-02 | $0.56 | $0.64 | 365,092,000 | — | — |
| 2004-07-30 | $0.58 | $0.65 | 243,023,200 | — | — |
| 2004-07-29 | $0.58 | $0.66 | 222,157,600 | — | — |
| 2004-07-28 | $0.58 | $0.65 | 285,051,200 | — | — |
| 2004-07-27 | $0.58 | $0.65 | 425,006,400 | — | — |
| 2004-07-26 | $0.56 | $0.63 | 393,932,000 | — | — |
| 2004-07-23 | $0.55 | $0.62 | 273,571,200 | — | — |
| 2004-07-22 | $0.57 | $0.64 | 334,118,400 | — | — |
| 2004-07-21 | $0.56 | $0.64 | 301,257,600 | — | — |
| 2004-07-20 | $0.58 | $0.65 | 323,747,200 | — | — |
| 2004-07-19 | $0.57 | $0.64 | 533,170,400 | — | — |
| 2004-07-16 | $0.58 | $0.65 | 488,381,600 | — | — |
| 2004-07-15 | $0.59 | $0.66 | 1,767,724,000 | — | — |
| 2004-07-14 | $0.53 | $0.60 | 835,800,000 | — | — |
| 2004-07-13 | $0.52 | $0.59 | 316,176,000 | — | — |
| 2004-07-12 | $0.52 | $0.59 | 511,621,600 | — | — |
| 2004-07-09 | $0.54 | $0.61 | 208,863,200 | — | — |
| 2004-07-08 | $0.54 | $0.61 | 233,380,000 | — | — |
| 2004-07-07 | $0.54 | $0.61 | 397,992,000 | — | — |
| 2004-07-06 | $0.55 | $0.62 | 348,980,800 | — | — |
| 2004-07-05 | $0.54 | $0.59 | — | — | — |
| 2004-07-02 | $0.56 | $0.63 | 910,683,200 | — | — |
| 2004-07-01 | $0.58 | $0.65 | 341,941,600 | — | — |
| 2004-06-30 | $0.58 | $0.66 | 373,044,000 | — | — |
| 2004-06-29 | $0.58 | $0.65 | 590,553,600 | — | — |
| 2004-06-28 | $0.58 | $0.65 | 521,096,800 | — | — |
| 2004-06-25 | $0.60 | $0.68 | 323,428,000 | — | — |
| 2004-06-24 | $0.59 | $0.67 | 252,515,200 | — | — |
| 2004-06-23 | $0.60 | $0.68 | 390,868,800 | — | — |
| 2004-06-22 | $0.59 | $0.66 | 360,511,200 | — | — |
| 2004-06-21 | $0.58 | $0.65 | 390,213,600 | — | — |
| 2004-06-18 | $0.59 | $0.66 | 406,252,000 | — | — |
| 2004-06-17 | $0.59 | $0.66 | 551,320,000 | — | — |
| 2004-06-16 | $0.58 | $0.66 | 909,641,600 | — | — |
| 2004-06-15 | $0.55 | $0.62 | 444,634,400 | — | — |
| 2004-06-14 | $0.54 | $0.61 | 243,986,400 | — | — |
| 2004-06-10 | $0.55 | $0.62 | 257,577,600 | — | — |
| 2004-06-09 | $0.54 | $0.61 | 349,204,800 | — | — |
| 2004-06-08 | $0.54 | $0.61 | 415,620,800 | — | — |
| 2004-06-07 | $0.53 | $0.60 | 295,876,000 | — | — |
| 2004-06-04 | $0.51 | $0.58 | 399,112,000 | — | — |
| 2004-06-03 | $0.51 | $0.57 | 250,930,400 | — | — |
| 2004-06-02 | $0.52 | $0.58 | 318,712,800 | — | — |
| 2004-06-01 | $0.50 | $0.57 | 182,134,400 | — | — |
| 2004-05-31 | $0.51 | $0.56 | — | — | — |
| 2004-05-28 | $0.50 | $0.57 | 145,717,600 | — | — |
| 2004-05-27 | $0.50 | $0.57 | 235,972,800 | — | — |
| 2004-05-26 | $0.51 | $0.57 | 322,168,000 | — | — |
| 2004-05-25 | $0.51 | $0.57 | 319,978,400 | — | — |
| 2004-05-24 | $0.49 | $0.55 | 235,603,200 | — | — |
| 2004-05-21 | $0.48 | $0.55 | 179,894,400 | — | — |
| 2004-05-20 | $0.48 | $0.54 | 196,296,800 | — | — |
| 2004-05-19 | $0.47 | $0.53 | 375,592,000 | — | — |
| 2004-05-18 | $0.48 | $0.55 | 206,063,200 | — | — |
| 2004-05-17 | $0.48 | $0.54 | 300,445,600 | — | — |
| 2004-05-14 | $0.48 | $0.55 | 257,801,600 | — | — |
| 2004-05-13 | $0.49 | $0.55 | 229,852,000 | — | — |
| 2004-05-12 | $0.49 | $0.55 | 245,420,000 | — | — |
| 2004-05-11 | $0.48 | $0.55 | 305,172,000 | — | — |
| 2004-05-10 | $0.47 | $0.53 | 249,978,400 | — | — |
| 2004-05-07 | $0.48 | $0.54 | 419,036,800 | — | — |
| 2004-05-06 | $0.47 | $0.54 | 263,558,400 | — | — |
| 2004-05-05 | $0.48 | $0.54 | 238,106,400 | — | — |
| 2004-05-04 | $0.47 | $0.53 | 279,983,200 | — | — |
| 2004-05-03 | $0.47 | $0.53 | 297,634,400 | — | — |
| 2004-04-30 | $0.46 | $0.52 | 466,502,400 | — | — |
| 2004-04-29 | $0.48 | $0.54 | 460,790,400 | — | — |
| 2004-04-28 | $0.47 | $0.53 | 231,168,000 | — | — |
| 2004-04-27 | $0.48 | $0.54 | 283,864,000 | — | — |
| 2004-04-26 | $0.48 | $0.55 | 231,128,800 | — | — |
| 2004-04-23 | $0.49 | $0.56 | 315,828,800 | — | — |
| 2004-04-22 | $0.50 | $0.56 | 344,584,800 | — | — |
| 2004-04-21 | $0.50 | $0.56 | 325,875,200 | — | — |
| 2004-04-20 | $0.50 | $0.56 | 354,519,200 | — | — |
| 2004-04-19 | $0.51 | $0.57 | 712,353,600 | — | — |
| 2004-04-16 | $0.52 | $0.59 | 402,931,200 | — | — |
| 2004-04-15 | $0.52 | $0.59 | 1,761,446,400 | — | — |
| 2004-04-14 | $0.48 | $0.54 | 639,732,800 | — | — |
| 2004-04-13 | $0.48 | $0.54 | 436,396,800 | — | — |
| 2004-04-12 | $0.50 | $0.57 | 230,540,800 | — | — |
| 2004-04-08 | $0.49 | $0.55 | 240,917,600 | — | — |
| 2004-04-07 | $0.49 | $0.55 | 255,119,200 | — | — |
| 2004-04-06 | $0.50 | $0.56 | 257,992,000 | — | — |
| 2004-04-05 | $0.51 | $0.57 | 385,672,000 | — | — |
| 2004-04-02 | $0.49 | $0.55 | 274,478,400 | — | — |
| 2004-04-01 | $0.48 | $0.55 | 318,332,000 | — | — |
| 2004-03-31 | $0.48 | $0.54 | 390,773,600 | — | — |
| 2004-03-30 | $0.50 | $0.56 | 359,676,800 | — | — |
| 2004-03-29 | $0.50 | $0.56 | 350,728,000 | — | — |
| 2004-03-26 | $0.48 | $0.54 | 419,893,600 | — | — |
| 2004-03-25 | $0.48 | $0.54 | 566,445,600 | — | — |
| 2004-03-24 | $0.46 | $0.51 | 428,215,200 | — | — |
| 2004-03-23 | $0.45 | $0.51 | 385,515,200 | — | — |
| 2004-03-22 | $0.46 | $0.52 | 419,031,200 | — | — |
| 2004-03-19 | $0.46 | $0.52 | 408,576,000 | — | — |
| 2004-03-18 | $0.46 | $0.52 | 321,081,600 | — | — |
| 2004-03-17 | $0.47 | $0.53 | 411,432,000 | — | — |
| 2004-03-16 | $0.46 | $0.52 | 605,432,800 | — | — |
| 2004-03-15 | $0.47 | $0.53 | 481,717,600 | — | — |
| 2004-03-12 | $0.49 | $0.56 | 329,224,000 | — | — |
| 2004-03-11 | $0.48 | $0.55 | 595,851,200 | — | — |
| 2004-03-10 | $0.49 | $0.56 | 1,006,964,000 | — | — |
| 2004-03-09 | $0.48 | $0.55 | 618,363,200 | — | — |
| 2004-03-08 | $0.46 | $0.52 | 522,872,000 | — | — |
| 2004-03-05 | $0.48 | $0.54 | 1,540,599,200 | — | — |
| 2004-03-04 | $0.45 | $0.51 | 660,223,200 | — | — |
| 2004-03-03 | $0.43 | $0.48 | 225,131,200 | — | — |
| 2004-03-02 | $0.43 | $0.48 | 256,687,200 | — | — |
| 2004-03-01 | $0.43 | $0.48 | 321,680,800 | — | — |
| 2004-02-27 | $0.43 | $0.48 | 468,837,600 | — | — |
| 2004-02-26 | $0.41 | $0.46 | 198,408,000 | — | — |
| 2004-02-25 | $0.41 | $0.46 | 276,276,000 | — | — |
| 2004-02-24 | $0.40 | $0.45 | 259,056,000 | — | — |
| 2004-02-23 | $0.40 | $0.45 | 194,079,200 | — | — |
| 2004-02-20 | $0.40 | $0.45 | 277,603,200 | — | — |
| 2004-02-19 | $0.40 | $0.45 | 323,080,800 | — | — |
| 2004-02-18 | $0.42 | $0.47 | 141,635,200 | — | — |
| 2004-02-17 | $0.41 | $0.47 | 170,956,800 | — | — |
| 2004-02-16 | $0.40 | $0.44 | — | — | — |
| 2004-02-13 | $0.41 | $0.46 | 315,980,000 | — | — |
| 2004-02-12 | $0.42 | $0.48 | 183,988,000 | — | — |
| 2004-02-11 | $0.43 | $0.48 | 348,544,000 | — | — |
| 2004-02-10 | $0.41 | $0.46 | 255,343,200 | — | — |
| 2004-02-09 | $0.40 | $0.46 | 188,260,800 | — | — |
| 2004-02-06 | $0.41 | $0.46 | 193,340,000 | — | — |
| 2004-02-05 | $0.40 | $0.45 | 352,844,800 | — | — |
| 2004-02-04 | $0.39 | $0.44 | 305,552,800 | — | — |
| 2004-02-03 | $0.40 | $0.45 | 180,812,800 | — | — |
| 2004-02-02 | $0.40 | $0.45 | 287,431,200 | — | — |
| 2004-01-30 | $0.40 | $0.45 | 185,298,400 | — | — |
| 2004-01-29 | $0.41 | $0.46 | 212,699,200 | — | — |
| 2004-01-28 | $0.40 | $0.45 | 275,402,400 | — | — |
| 2004-01-27 | $0.41 | $0.46 | 307,070,400 | — | — |
| 2004-01-26 | $0.41 | $0.46 | 271,269,600 | — | — |
| 2004-01-23 | $0.40 | $0.45 | 227,169,600 | — | — |
| 2004-01-22 | $0.40 | $0.45 | 205,004,800 | — | — |
| 2004-01-21 | $0.40 | $0.46 | 226,660,000 | — | — |
| 2004-01-20 | $0.41 | $0.46 | 315,946,400 | — | — |
| 2004-01-19 | $0.40 | $0.44 | — | — | — |
| 2004-01-16 | $0.41 | $0.46 | 372,820,000 | — | — |
| 2004-01-15 | $0.41 | $0.46 | 1,018,208,800 | — | — |
| 2004-01-14 | $0.43 | $0.49 | 620,043,200 | — | — |
| 2004-01-13 | $0.43 | $0.49 | 679,016,800 | — | — |
| 2004-01-12 | $0.42 | $0.48 | 487,547,200 | — | — |
| 2004-01-09 | $0.41 | $0.46 | 427,459,200 | — | — |
| 2004-01-08 | $0.42 | $0.47 | 460,303,200 | — | — |
| 2004-01-07 | $0.40 | $0.46 | 586,874,400 | — | — |
| 2004-01-06 | $0.39 | $0.45 | 509,348,000 | — | — |
| 2004-01-05 | $0.40 | $0.45 | 395,018,400 | — | — |
| 2004-01-02 | $0.38 | $0.43 | 144,642,400 | — | — |