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 — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $2.57 | $2.90 | 624,262,800 | — | — |
| 2005-12-29 | $2.55 | $2.88 | 490,025,200 | — | — |
| 2005-12-28 | $2.63 | $2.97 | 398,115,200 | — | — |
| 2005-12-27 | $2.65 | $2.99 | 590,590,000 | — | — |
| 2005-12-26 | $2.57 | $2.81 | — | — | — |
| 2005-12-23 | $2.62 | $2.96 | 229,857,600 | — | — |
| 2005-12-22 | $2.64 | $2.98 | 370,610,800 | — | — |
| 2005-12-21 | $2.63 | $2.96 | 475,736,800 | — | — |
| 2005-12-20 | $2.58 | $2.91 | 479,108,000 | — | — |
| 2005-12-19 | $2.55 | $2.88 | 529,295,200 | — | — |
| 2005-12-16 | $2.54 | $2.87 | 671,171,200 | — | — |
| 2005-12-15 | $2.58 | $2.91 | 561,162,000 | — | — |
| 2005-12-14 | $2.57 | $2.90 | 1,450,716,400 | — | — |
| 2005-12-13 | $2.68 | $3.02 | 493,816,400 | — | — |
| 2005-12-12 | $2.68 | $3.02 | 524,994,400 | — | — |
| 2005-12-09 | $2.65 | $3.00 | 555,402,400 | — | — |
| 2005-12-08 | $2.65 | $2.99 | 790,479,200 | — | — |
| 2005-12-07 | $2.64 | $2.98 | 679,464,800 | — | — |
| 2005-12-06 | $2.64 | $2.98 | 857,029,600 | — | — |
| 2005-12-05 | $2.57 | $2.89 | 583,671,200 | — | — |
| 2005-12-02 | $2.59 | $2.93 | 895,762,000 | — | — |
| 2005-12-01 | $2.56 | $2.89 | 812,893,200 | — | — |
| 2005-11-30 | $2.42 | $2.73 | 595,674,800 | — | — |
| 2005-11-29 | $2.43 | $2.74 | 891,433,200 | — | — |
| 2005-11-28 | $2.49 | $2.81 | 1,018,519,600 | — | — |
| 2005-11-25 | $2.48 | $2.79 | 395,012,800 | — | — |
| 2005-11-23 | $2.40 | $2.70 | 485,853,200 | — | — |
| 2005-11-22 | $2.38 | $2.68 | 540,282,400 | — | — |
| 2005-11-21 | $2.32 | $2.62 | 511,711,200 | — | — |
| 2005-11-18 | $2.31 | $2.60 | 524,960,800 | — | — |
| 2005-11-17 | $2.30 | $2.60 | 676,205,600 | — | — |
| 2005-11-16 | $2.32 | $2.62 | 784,515,200 | — | — |
| 2005-11-15 | $2.22 | $2.51 | 536,841,200 | — | — |
| 2005-11-14 | $2.19 | $2.48 | 369,933,200 | — | — |
| 2005-11-11 | $2.20 | $2.48 | 425,448,800 | — | — |
| 2005-11-10 | $2.19 | $2.47 | 665,344,400 | — | — |
| 2005-11-09 | $2.15 | $2.42 | 552,930,000 | — | — |
| 2005-11-08 | $2.14 | $2.41 | 473,765,600 | — | — |
| 2005-11-07 | $2.15 | $2.43 | 638,831,200 | — | — |
| 2005-11-04 | $2.18 | $2.46 | 878,035,200 | — | — |
| 2005-11-03 | $2.21 | $2.49 | 884,382,800 | — | — |
| 2005-11-02 | $2.14 | $2.42 | 857,060,400 | — | — |
| 2005-11-01 | $2.05 | $2.32 | 749,686,000 | — | — |
| 2005-10-31 | $2.06 | $2.32 | 940,844,800 | — | — |
| 2005-10-28 | $1.95 | $2.20 | 769,787,200 | — | — |
| 2005-10-27 | $1.98 | $2.23 | 411,541,200 | — | — |
| 2005-10-26 | $2.04 | $2.30 | 631,593,200 | — | — |
| 2005-10-25 | $2.00 | $2.26 | 465,127,600 | — | — |
| 2005-10-24 | $2.03 | $2.29 | 609,753,200 | — | — |
| 2005-10-21 | $1.99 | $2.24 | 796,726,000 | — | — |
| 2005-10-20 | $2.01 | $2.26 | 1,357,762,000 | — | — |
| 2005-10-19 | $1.96 | $2.21 | 1,008,683,200 | — | — |
| 2005-10-18 | $1.86 | $2.10 | 609,588,000 | — | — |
| 2005-10-17 | $1.91 | $2.15 | 616,834,400 | — | — |
| 2005-10-14 | $1.93 | $2.18 | 1,035,552,000 | — | — |
| 2005-10-13 | $1.92 | $2.17 | 1,865,575,600 | — | — |
| 2005-10-12 | $1.76 | $1.98 | 2,697,486,400 | — | — |
| 2005-10-11 | $1.84 | $2.08 | 1,225,884,800 | — | — |
| 2005-10-10 | $1.80 | $2.03 | 507,505,600 | — | — |
| 2005-10-07 | $1.83 | $2.07 | 677,882,800 | — | — |
| 2005-10-06 | $1.85 | $2.08 | 757,537,200 | — | — |
| 2005-10-05 | $1.89 | $2.13 | 610,769,600 | — | — |
| 2005-10-04 | $1.92 | $2.17 | 539,459,200 | — | — |
| 2005-10-03 | $1.94 | $2.19 | 507,553,200 | — | — |
| 2005-09-30 | $1.91 | $2.16 | 531,633,200 | — | — |
| 2005-09-29 | $1.87 | $2.11 | 636,846,000 | — | — |
| 2005-09-28 | $1.82 | $2.06 | 1,125,544,000 | — | — |
| 2005-09-27 | $1.91 | $2.15 | 341,703,600 | — | — |
| 2005-09-26 | $1.92 | $2.17 | 546,562,800 | — | — |
| 2005-09-23 | $1.90 | $2.14 | 558,457,200 | — | — |
| 2005-09-22 | $1.85 | $2.09 | 463,727,600 | — | — |
| 2005-09-21 | $1.86 | $2.10 | 434,747,600 | — | — |
| 2005-09-20 | $1.90 | $2.14 | 819,828,800 | — | — |
| 2005-09-19 | $1.88 | $2.12 | 783,731,200 | — | — |
| 2005-09-16 | $1.83 | $2.06 | 591,004,400 | — | — |
| 2005-09-15 | $1.78 | $2.01 | 415,156,000 | — | — |
| 2005-09-14 | $1.77 | $2.00 | 474,426,400 | — | — |
| 2005-09-13 | $1.82 | $2.05 | 492,884,000 | — | — |
| 2005-09-12 | $1.84 | $2.07 | 452,796,400 | — | — |
| 2005-09-09 | $1.83 | $2.07 | 615,641,600 | — | — |
| 2005-09-08 | $1.78 | $2.01 | 702,640,400 | — | — |
| 2005-09-07 | $1.74 | $1.96 | 963,074,000 | — | — |
| 2005-09-06 | $1.74 | $1.97 | 818,619,200 | — | — |
| 2005-09-05 | $1.83 | $2.01 | — | — | — |
| 2005-09-02 | $1.65 | $1.86 | 222,378,800 | — | — |
| 2005-09-01 | $1.65 | $1.86 | 356,367,200 | — | — |
| 2005-08-31 | $1.67 | $1.89 | 402,956,400 | — | — |
| 2005-08-30 | $1.66 | $1.88 | 518,761,600 | — | — |
| 2005-08-29 | $1.64 | $1.85 | 256,295,200 | — | — |
| 2005-08-26 | $1.63 | $1.84 | 261,058,000 | — | — |
| 2005-08-25 | $1.65 | $1.86 | 276,253,600 | — | — |
| 2005-08-24 | $1.63 | $1.84 | 572,070,800 | — | — |
| 2005-08-23 | $1.63 | $1.84 | 295,604,400 | — | — |
| 2005-08-22 | $1.64 | $1.85 | 387,732,800 | — | — |
| 2005-08-19 | $1.64 | $1.85 | 376,569,200 | — | — |
| 2005-08-18 | $1.65 | $1.87 | 442,559,600 | — | — |
| 2005-08-17 | $1.68 | $1.90 | 499,724,400 | — | — |
| 2005-08-16 | $1.65 | $1.86 | 537,622,400 | — | — |
| 2005-08-15 | $1.70 | $1.92 | 1,086,727,600 | — | — |
| 2005-08-12 | $1.65 | $1.86 | 916,036,800 | — | — |
| 2005-08-11 | $1.57 | $1.77 | 271,983,600 | — | — |
| 2005-08-10 | $1.55 | $1.75 | 360,945,200 | — | — |
| 2005-08-09 | $1.57 | $1.77 | 380,839,200 | — | — |
| 2005-08-08 | $1.52 | $1.72 | 176,383,200 | — | — |
| 2005-08-05 | $1.54 | $1.73 | 241,931,200 | — | — |
| 2005-08-04 | $1.53 | $1.72 | 269,304,000 | — | — |
| 2005-08-03 | $1.54 | $1.74 | 258,322,400 | — | — |
| 2005-08-02 | $1.54 | $1.74 | 296,875,600 | — | — |
| 2005-08-01 | $1.53 | $1.72 | 314,249,600 | — | — |
| 2005-07-29 | $1.52 | $1.72 | 562,080,400 | — | — |
| 2005-07-28 | $1.56 | $1.77 | 251,311,200 | — | — |
| 2005-07-27 | $1.57 | $1.77 | 283,749,200 | — | — |
| 2005-07-26 | $1.56 | $1.76 | 268,592,800 | — | — |
| 2005-07-25 | $1.56 | $1.77 | 294,627,200 | — | — |
| 2005-07-22 | $1.57 | $1.77 | 301,106,400 | — | — |
| 2005-07-21 | $1.55 | $1.74 | 404,264,000 | — | — |
| 2005-07-20 | $1.56 | $1.76 | 453,395,600 | — | — |
| 2005-07-19 | $1.54 | $1.74 | 671,062,000 | — | — |
| 2005-07-18 | $1.48 | $1.67 | 586,297,600 | — | — |
| 2005-07-15 | $1.48 | $1.67 | 687,682,800 | — | — |
| 2005-07-14 | $1.46 | $1.64 | 2,096,060,400 | — | — |
| 2005-07-13 | $1.37 | $1.55 | 684,835,200 | — | — |
| 2005-07-12 | $1.37 | $1.54 | 387,038,400 | — | — |
| 2005-07-11 | $1.36 | $1.54 | 388,788,400 | — | — |
| 2005-07-08 | $1.37 | $1.54 | 290,735,200 | — | — |
| 2005-07-07 | $1.34 | $1.52 | 383,723,200 | — | — |
| 2005-07-06 | $1.34 | $1.51 | 394,626,400 | — | — |
| 2005-07-05 | $1.36 | $1.53 | 454,269,200 | — | — |
| 2005-07-04 | $1.37 | $1.50 | — | — | — |
| 2005-07-01 | $1.30 | $1.47 | 250,000,800 | — | — |
| 2005-06-30 | $1.31 | $1.48 | 418,390,000 | — | — |
| 2005-06-29 | $1.30 | $1.47 | 448,358,400 | — | — |
| 2005-06-28 | $1.33 | $1.50 | 350,299,600 | — | — |
| 2005-06-27 | $1.33 | $1.50 | 600,171,600 | — | — |
| 2005-06-24 | $1.35 | $1.52 | 410,709,600 | — | — |
| 2005-06-23 | $1.39 | $1.57 | 674,254,000 | — | — |
| 2005-06-22 | $1.38 | $1.55 | 424,925,200 | — | — |
| 2005-06-21 | $1.35 | $1.53 | 370,526,800 | — | — |
| 2005-06-20 | $1.34 | $1.52 | 323,716,400 | — | — |
| 2005-06-17 | $1.37 | $1.54 | 596,125,600 | — | — |
| 2005-06-16 | $1.36 | $1.53 | 547,674,400 | — | — |
| 2005-06-15 | $1.33 | $1.50 | 563,343,200 | — | — |
| 2005-06-14 | $1.29 | $1.45 | 347,846,800 | — | — |
| 2005-06-13 | $1.28 | $1.45 | 435,772,400 | — | — |
| 2005-06-10 | $1.28 | $1.44 | 678,932,800 | — | — |
| 2005-06-09 | $1.34 | $1.52 | 390,255,600 | — | — |
| 2005-06-08 | $1.32 | $1.49 | 404,006,400 | — | — |
| 2005-06-07 | $1.31 | $1.47 | 745,264,800 | — | — |
| 2005-06-06 | $1.35 | $1.53 | 811,966,400 | — | — |
| 2005-06-03 | $1.37 | $1.54 | 956,869,200 | — | — |
| 2005-06-02 | $1.43 | $1.61 | 373,973,600 | — | — |
| 2005-06-01 | $1.44 | $1.62 | 453,812,800 | — | — |
| 2005-05-31 | $1.42 | $1.60 | 404,205,200 | — | — |
| 2005-05-30 | $1.37 | $1.50 | — | — | — |
| 2005-05-27 | $1.45 | $1.63 | 316,008,000 | — | — |
| 2005-05-26 | $1.46 | $1.64 | 525,520,800 | — | — |
| 2005-05-25 | $1.42 | $1.60 | 396,006,800 | — | — |
| 2005-05-24 | $1.42 | $1.60 | 593,460,000 | — | — |
| 2005-05-23 | $1.42 | $1.60 | 1,042,574,400 | — | — |
| 2005-05-20 | $1.34 | $1.51 | 452,650,800 | — | — |
| 2005-05-19 | $1.34 | $1.51 | 793,161,600 | — | — |
| 2005-05-18 | $1.28 | $1.44 | 636,722,800 | — | — |
| 2005-05-17 | $1.26 | $1.43 | 588,344,400 | — | — |
| 2005-05-16 | $1.27 | $1.43 | 474,294,800 | — | — |
| 2005-05-13 | $1.24 | $1.40 | 702,713,200 | — | — |
| 2005-05-12 | $1.22 | $1.38 | 970,242,000 | — | — |
| 2005-05-11 | $1.27 | $1.44 | 2,041,981,200 | — | — |
| 2005-05-10 | $1.30 | $1.47 | 440,263,600 | — | — |
| 2005-05-09 | $1.32 | $1.49 | 355,695,200 | — | — |
| 2005-05-06 | $1.33 | $1.50 | 326,247,600 | — | — |
| 2005-05-05 | $1.31 | $1.48 | 387,366,000 | — | — |
| 2005-05-04 | $1.33 | $1.50 | 448,176,400 | — | — |
| 2005-05-03 | $1.29 | $1.46 | 496,739,600 | — | — |
| 2005-05-02 | $1.30 | $1.47 | 465,920,000 | — | — |
| 2005-04-29 | $1.29 | $1.45 | 671,630,400 | — | — |
| 2005-04-28 | $1.27 | $1.43 | 575,106,000 | — | — |
| 2005-04-27 | $1.28 | $1.45 | 613,888,800 | — | — |
| 2005-04-26 | $1.29 | $1.46 | 810,507,600 | — | — |
| 2005-04-25 | $1.32 | $1.49 | 746,460,400 | — | — |
| 2005-04-22 | $1.27 | $1.43 | 839,129,200 | — | — |
| 2005-04-21 | $1.33 | $1.50 | 759,592,400 | — | — |
| 2005-04-20 | $1.27 | $1.43 | 945,131,600 | — | — |
| 2005-04-19 | $1.32 | $1.49 | 1,081,642,800 | — | — |
| 2005-04-18 | $1.27 | $1.44 | 1,327,177,600 | — | — |
| 2005-04-15 | $1.26 | $1.42 | 1,728,087,200 | — | — |
| 2005-04-14 | $1.33 | $1.50 | 2,753,192,400 | — | — |
| 2005-04-13 | $1.47 | $1.65 | 1,371,946,800 | — | — |
| 2005-04-12 | $1.52 | $1.72 | 981,061,200 | — | — |
| 2005-04-11 | $1.50 | $1.69 | 821,662,800 | — | — |
| 2005-04-08 | $1.56 | $1.76 | 649,950,000 | — | — |
| 2005-04-07 | $1.56 | $1.76 | 506,987,600 | — | — |
| 2005-04-06 | $1.51 | $1.71 | 414,825,600 | — | — |
| 2005-04-05 | $1.50 | $1.69 | 556,239,600 | — | — |
| 2005-04-04 | $1.47 | $1.66 | 580,014,400 | — | — |
| 2005-04-01 | $1.46 | $1.65 | 641,284,000 | — | — |
| 2005-03-31 | $1.49 | $1.68 | 636,134,800 | — | — |
| 2005-03-30 | $1.53 | $1.72 | 394,959,600 | — | — |
| 2005-03-29 | $1.49 | $1.68 | 461,356,000 | — | — |
| 2005-03-28 | $1.52 | $1.71 | 275,410,800 | — | — |
| 2005-03-24 | $1.52 | $1.71 | 352,704,800 | — | — |
| 2005-03-23 | $1.52 | $1.71 | 609,823,200 | — | — |
| 2005-03-22 | $1.53 | $1.73 | 551,415,200 | — | — |
| 2005-03-21 | $1.56 | $1.76 | 541,128,000 | — | — |
| 2005-03-18 | $1.53 | $1.73 | 940,150,400 | — | — |
| 2005-03-17 | $1.51 | $1.70 | 801,920,000 | — | — |
| 2005-03-16 | $1.47 | $1.66 | 697,813,200 | — | — |
| 2005-03-15 | $1.46 | $1.65 | 508,608,800 | — | — |
| 2005-03-14 | $1.44 | $1.63 | 605,385,200 | — | — |
| 2005-03-11 | $1.44 | $1.62 | 632,830,800 | — | — |
| 2005-03-10 | $1.42 | $1.61 | 777,109,200 | — | — |
| 2005-03-09 | $1.41 | $1.59 | 1,322,465,200 | — | — |
| 2005-03-08 | $1.45 | $1.63 | 1,021,451,200 | — | — |
| 2005-03-07 | $1.53 | $1.72 | 450,632,000 | — | — |
| 2005-03-04 | $1.53 | $1.73 | 756,618,800 | — | — |
| 2005-03-03 | $1.49 | $1.68 | 1,411,653,600 | — | — |
| 2005-03-02 | $1.58 | $1.78 | 458,161,200 | — | — |
| 2005-03-01 | $1.59 | $1.79 | 468,188,000 | — | — |
| 2005-02-28 | $1.60 | $1.81 | 651,610,400 | — | — |
| 2005-02-25 | $1.59 | $1.79 | 915,510,400 | — | — |
| 2005-02-24 | $1.59 | $1.79 | 1,519,028,000 | — | — |
| 2005-02-23 | $1.58 | $1.78 | 1,345,181,600 | — | — |
| 2005-02-22 | $1.52 | $1.72 | 1,219,293,600 | — | — |
| 2005-02-21 | $1.59 | $1.74 | — | — | — |
| 2005-02-18 | $1.55 | $1.75 | 1,163,254,400 | — | — |
| 2005-02-17 | $1.57 | $1.77 | 1,518,473,600 | — | — |
| 2005-02-16 | $1.61 | $1.82 | 1,639,243,200 | — | — |
| 2005-02-15 | $1.58 | $1.78 | 2,312,217,600 | — | — |
| 2005-02-14 | $1.51 | $1.71 | 1,271,463,200 | — | — |
| 2005-02-11 | $1.45 | $1.64 | 1,201,054,400 | — | — |
| 2005-02-10 | $1.40 | $1.58 | 1,093,019,200 | — | — |
| 2005-02-09 | $1.41 | $1.59 | 1,191,456,000 | — | — |
| 2005-02-08 | $1.44 | $1.63 | 890,019,200 | — | — |
| 2005-02-07 | $1.41 | $1.59 | 524,456,800 | — | — |
| 2005-02-04 | $1.41 | $1.59 | 563,556,000 | — | — |
| 2005-02-03 | $1.39 | $1.57 | 731,651,200 | — | — |
| 2005-02-02 | $1.42 | $1.60 | 1,020,062,400 | — | — |
| 2005-02-01 | $1.38 | $1.56 | 678,395,200 | — | — |
| 2005-01-31 | $1.37 | $1.55 | 1,681,097,600 | — | — |
| 2005-01-28 | $1.32 | $1.49 | 801,612,000 | — | — |
| 2005-01-27 | $1.30 | $1.46 | 496,227,200 | — | — |
| 2005-01-26 | $1.29 | $1.46 | 739,496,800 | — | — |
| 2005-01-25 | $1.29 | $1.45 | 969,231,200 | — | — |
| 2005-01-24 | $1.26 | $1.43 | 841,629,600 | — | — |
| 2005-01-21 | $1.26 | $1.42 | 911,332,800 | — | — |
| 2005-01-20 | $1.26 | $1.42 | 914,922,400 | — | — |
| 2005-01-19 | $1.25 | $1.41 | 751,895,200 | — | — |
| 2005-01-18 | $1.26 | $1.42 | 1,006,460,000 | — | — |
| 2005-01-17 | $1.26 | $1.38 | — | — | — |
| 2005-01-14 | $1.25 | $1.41 | 1,770,742,400 | — | — |
| 2005-01-13 | $1.25 | $1.41 | 3,164,716,800 | — | — |
| 2005-01-12 | $1.17 | $1.32 | 1,919,702,400 | — | — |
| 2005-01-11 | $1.15 | $1.30 | 2,611,627,200 | — | — |
| 2005-01-10 | $1.23 | $1.39 | 1,725,309,600 | — | — |
| 2005-01-07 | $1.24 | $1.40 | 2,227,450,400 | — | — |
| 2005-01-06 | $1.15 | $1.30 | 705,555,200 | — | — |
| 2005-01-05 | $1.15 | $1.30 | 680,433,600 | — | — |
| 2005-01-04 | $1.14 | $1.29 | 1,096,810,400 | — | — |
| 2005-01-03 | $1.13 | $1.28 | 691,992,000 | — | — |