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 — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $3.03 | $3.42 | 1,076,429,200 | — | — |
| 2006-12-28 | $2.89 | $3.26 | 1,119,876,800 | — | — |
| 2006-12-27 | $2.91 | $3.29 | 1,935,754,800 | — | — |
| 2006-12-26 | $2.91 | $3.29 | 490,688,800 | — | — |
| 2006-12-25 | $3.03 | $3.32 | — | — | — |
| 2006-12-22 | $2.94 | $3.31 | 613,303,600 | — | — |
| 2006-12-21 | $2.96 | $3.34 | 903,599,200 | — | — |
| 2006-12-20 | $3.03 | $3.42 | 567,691,600 | — | — |
| 2006-12-19 | $3.08 | $3.48 | 911,405,600 | — | — |
| 2006-12-18 | $3.05 | $3.44 | 721,576,800 | — | — |
| 2006-12-15 | $3.13 | $3.54 | 739,939,200 | — | — |
| 2006-12-14 | $3.16 | $3.57 | 832,330,800 | — | — |
| 2006-12-13 | $3.18 | $3.59 | 857,052,000 | — | — |
| 2006-12-12 | $3.08 | $3.47 | 1,026,620,000 | — | — |
| 2006-12-11 | $3.17 | $3.58 | 499,780,400 | — | — |
| 2006-12-08 | $3.15 | $3.56 | 784,277,200 | — | — |
| 2006-12-07 | $3.11 | $3.51 | 1,004,827,600 | — | — |
| 2006-12-06 | $3.21 | $3.62 | 638,184,400 | — | — |
| 2006-12-05 | $3.26 | $3.68 | 662,838,400 | — | — |
| 2006-12-04 | $3.25 | $3.67 | 709,536,800 | — | — |
| 2006-12-01 | $3.26 | $3.68 | 795,079,600 | — | — |
| 2006-11-30 | $3.27 | $3.69 | 870,486,400 | — | — |
| 2006-11-29 | $3.28 | $3.70 | 1,157,083,200 | — | — |
| 2006-11-28 | $3.28 | $3.70 | 1,036,173,600 | — | — |
| 2006-11-27 | $3.20 | $3.61 | 1,074,836,000 | — | — |
| 2006-11-24 | $3.27 | $3.69 | 518,677,600 | — | — |
| 2006-11-22 | $3.23 | $3.64 | 671,941,200 | — | — |
| 2006-11-21 | $3.16 | $3.57 | 622,666,800 | — | — |
| 2006-11-20 | $3.09 | $3.48 | 570,794,000 | — | — |
| 2006-11-17 | $3.07 | $3.46 | 466,424,000 | — | — |
| 2006-11-16 | $3.06 | $3.45 | 693,940,800 | — | — |
| 2006-11-15 | $3.00 | $3.39 | 655,323,200 | — | — |
| 2006-11-14 | $3.04 | $3.43 | 588,954,800 | — | — |
| 2006-11-13 | $3.01 | $3.40 | 450,674,000 | — | — |
| 2006-11-10 | $2.97 | $3.35 | 373,864,400 | — | — |
| 2006-11-09 | $2.98 | $3.36 | 923,053,600 | — | — |
| 2006-11-08 | $2.94 | $3.32 | 690,916,800 | — | — |
| 2006-11-07 | $2.88 | $3.24 | 525,932,400 | — | — |
| 2006-11-06 | $2.85 | $3.21 | 434,576,800 | — | — |
| 2006-11-03 | $2.80 | $3.16 | 431,888,800 | — | — |
| 2006-11-02 | $2.82 | $3.18 | 465,483,200 | — | — |
| 2006-11-01 | $2.83 | $3.19 | 611,192,400 | — | — |
| 2006-10-31 | $2.90 | $3.27 | 501,474,400 | — | — |
| 2006-10-30 | $2.87 | $3.24 | 499,917,600 | — | — |
| 2006-10-27 | $2.87 | $3.24 | 594,966,400 | — | — |
| 2006-10-26 | $2.94 | $3.31 | 432,756,800 | — | — |
| 2006-10-25 | $2.92 | $3.29 | 485,214,800 | — | — |
| 2006-10-24 | $2.89 | $3.27 | 463,212,400 | — | — |
| 2006-10-23 | $2.91 | $3.28 | 832,507,200 | — | — |
| 2006-10-20 | $2.86 | $3.22 | 639,413,600 | — | — |
| 2006-10-19 | $2.82 | $3.18 | 1,512,977,200 | — | — |
| 2006-10-18 | $2.66 | $3.00 | 1,133,907,600 | — | — |
| 2006-10-17 | $2.65 | $2.99 | 480,925,200 | — | — |
| 2006-10-16 | $2.69 | $3.04 | 508,692,800 | — | — |
| 2006-10-13 | $2.68 | $3.02 | 684,196,800 | — | — |
| 2006-10-12 | $2.69 | $3.03 | 592,855,200 | — | — |
| 2006-10-11 | $2.62 | $2.95 | 571,855,200 | — | — |
| 2006-10-10 | $2.64 | $2.97 | 531,588,400 | — | — |
| 2006-10-09 | $2.67 | $3.01 | 438,222,400 | — | — |
| 2006-10-06 | $2.65 | $2.99 | 466,958,800 | — | — |
| 2006-10-05 | $2.67 | $3.02 | 683,883,200 | — | — |
| 2006-10-04 | $2.69 | $3.04 | 829,082,800 | — | — |
| 2006-10-03 | $2.65 | $2.99 | 790,708,800 | — | — |
| 2006-10-02 | $2.67 | $3.02 | 712,639,200 | — | — |
| 2006-09-29 | $2.75 | $3.10 | 405,812,400 | — | — |
| 2006-09-28 | $2.75 | $3.10 | 723,609,600 | — | — |
| 2006-09-27 | $2.73 | $3.08 | 810,373,200 | — | — |
| 2006-09-26 | $2.77 | $3.13 | 1,102,948,000 | — | — |
| 2006-09-25 | $2.71 | $3.05 | 858,992,400 | — | — |
| 2006-09-22 | $2.61 | $2.94 | 665,112,000 | — | — |
| 2006-09-21 | $2.67 | $3.01 | 794,124,800 | — | — |
| 2006-09-20 | $2.69 | $3.03 | 822,791,200 | — | — |
| 2006-09-19 | $2.63 | $2.97 | 710,049,200 | — | — |
| 2006-09-18 | $2.64 | $2.98 | 705,278,000 | — | — |
| 2006-09-15 | $2.65 | $2.99 | 981,853,600 | — | — |
| 2006-09-14 | $2.65 | $2.99 | 801,729,600 | — | — |
| 2006-09-13 | $2.65 | $2.99 | 1,146,138,000 | — | — |
| 2006-09-12 | $2.59 | $2.93 | 1,684,687,200 | — | — |
| 2006-09-11 | $2.59 | $2.92 | 949,124,400 | — | — |
| 2006-09-08 | $2.59 | $2.92 | 895,921,600 | — | — |
| 2006-09-07 | $2.60 | $2.93 | 1,267,957,600 | — | — |
| 2006-09-06 | $2.50 | $2.82 | 974,103,200 | — | — |
| 2006-09-05 | $2.55 | $2.88 | 1,012,457,600 | — | — |
| 2006-09-04 | $2.59 | $2.84 | — | — | — |
| 2006-09-01 | $2.44 | $2.76 | 408,494,800 | — | — |
| 2006-08-31 | $2.42 | $2.73 | 574,697,200 | — | — |
| 2006-08-30 | $2.39 | $2.70 | 680,142,400 | — | — |
| 2006-08-29 | $2.37 | $2.68 | 947,332,400 | — | — |
| 2006-08-28 | $2.39 | $2.70 | 738,161,200 | — | — |
| 2006-08-25 | $2.46 | $2.77 | 543,958,800 | — | — |
| 2006-08-24 | $2.42 | $2.73 | 655,191,600 | — | — |
| 2006-08-23 | $2.40 | $2.71 | 536,258,800 | — | — |
| 2006-08-22 | $2.42 | $2.73 | 576,968,000 | — | — |
| 2006-08-21 | $2.38 | $2.68 | 526,226,400 | — | — |
| 2006-08-18 | $2.43 | $2.74 | 536,354,000 | — | — |
| 2006-08-17 | $2.41 | $2.72 | 581,148,400 | — | — |
| 2006-08-16 | $2.43 | $2.74 | 781,284,000 | — | — |
| 2006-08-15 | $2.37 | $2.68 | 861,352,800 | — | — |
| 2006-08-14 | $2.28 | $2.58 | 717,620,400 | — | — |
| 2006-08-11 | $2.27 | $2.57 | 777,529,200 | — | — |
| 2006-08-10 | $2.29 | $2.58 | 697,760,000 | — | — |
| 2006-08-09 | $2.27 | $2.56 | 955,838,800 | — | — |
| 2006-08-08 | $2.31 | $2.61 | 997,864,000 | — | — |
| 2006-08-07 | $2.40 | $2.71 | 1,245,512,800 | — | — |
| 2006-08-04 | $2.44 | $2.75 | 1,852,866,400 | — | — |
| 2006-08-03 | $2.49 | $2.80 | 841,044,400 | — | — |
| 2006-08-02 | $2.43 | $2.75 | 550,768,400 | — | — |
| 2006-08-01 | $2.40 | $2.71 | 711,765,600 | — | — |
| 2006-07-31 | $2.43 | $2.74 | 892,841,600 | — | — |
| 2006-07-28 | $2.34 | $2.64 | 691,507,600 | — | — |
| 2006-07-27 | $2.26 | $2.56 | 735,044,800 | — | — |
| 2006-07-26 | $2.28 | $2.57 | 898,427,600 | — | — |
| 2006-07-25 | $2.21 | $2.50 | 589,069,600 | — | — |
| 2006-07-24 | $2.19 | $2.48 | 722,856,400 | — | — |
| 2006-07-21 | $2.17 | $2.45 | 891,892,400 | — | — |
| 2006-07-20 | $2.16 | $2.44 | 1,972,146,400 | — | — |
| 2006-07-19 | $1.93 | $2.18 | 1,390,743,200 | — | — |
| 2006-07-18 | $1.89 | $2.13 | 1,000,448,400 | — | — |
| 2006-07-17 | $1.87 | $2.11 | 1,024,542,400 | — | — |
| 2006-07-14 | $1.81 | $2.04 | 993,036,800 | — | — |
| 2006-07-13 | $1.87 | $2.11 | 1,249,906,000 | — | — |
| 2006-07-12 | $1.89 | $2.13 | 927,329,200 | — | — |
| 2006-07-11 | $1.99 | $2.24 | 825,022,800 | — | — |
| 2006-07-10 | $1.96 | $2.22 | 529,345,600 | — | — |
| 2006-07-07 | $1.98 | $2.23 | 799,360,800 | — | — |
| 2006-07-06 | $1.99 | $2.25 | 633,208,800 | — | — |
| 2006-07-05 | $2.04 | $2.30 | 518,240,800 | — | — |
| 2006-07-03 | $2.07 | $2.34 | 194,770,800 | — | — |
| 2006-06-30 | $2.05 | $2.31 | 739,695,600 | — | — |
| 2006-06-29 | $2.11 | $2.38 | 873,398,400 | — | — |
| 2006-06-28 | $2.00 | $2.26 | 850,704,400 | — | — |
| 2006-06-27 | $2.05 | $2.31 | 550,611,600 | — | — |
| 2006-06-26 | $2.11 | $2.38 | 466,536,000 | — | — |
| 2006-06-23 | $2.10 | $2.37 | 660,203,600 | — | — |
| 2006-06-22 | $2.13 | $2.40 | 965,633,200 | — | — |
| 2006-06-21 | $2.07 | $2.33 | 863,296,000 | — | — |
| 2006-06-20 | $2.05 | $2.32 | 672,974,400 | — | — |
| 2006-06-19 | $2.04 | $2.31 | 704,575,200 | — | — |
| 2006-06-16 | $2.06 | $2.32 | 838,101,600 | — | — |
| 2006-06-15 | $2.12 | $2.39 | 1,190,383,600 | — | — |
| 2006-06-14 | $2.06 | $2.32 | 878,136,000 | — | — |
| 2006-06-13 | $2.08 | $2.35 | 1,080,643,200 | — | — |
| 2006-06-12 | $2.04 | $2.30 | 717,785,600 | — | — |
| 2006-06-09 | $2.12 | $2.39 | 775,838,000 | — | — |
| 2006-06-08 | $2.17 | $2.45 | 1,397,482,800 | — | — |
| 2006-06-07 | $2.09 | $2.36 | 750,506,400 | — | — |
| 2006-06-06 | $2.13 | $2.41 | 726,037,200 | — | — |
| 2006-06-05 | $2.14 | $2.42 | 605,785,600 | — | — |
| 2006-06-02 | $2.20 | $2.49 | 685,787,200 | — | — |
| 2006-06-01 | $2.22 | $2.51 | 942,508,000 | — | — |
| 2006-05-31 | $2.13 | $2.41 | 1,280,977,600 | — | — |
| 2006-05-30 | $2.19 | $2.47 | 563,402,000 | — | — |
| 2006-05-29 | $2.20 | $2.41 | — | — | — |
| 2006-05-26 | $2.27 | $2.56 | 432,950,000 | — | — |
| 2006-05-25 | $2.30 | $2.59 | 463,372,000 | — | — |
| 2006-05-24 | $2.26 | $2.55 | 916,031,200 | — | — |
| 2006-05-23 | $2.26 | $2.55 | 694,414,000 | — | — |
| 2006-05-22 | $2.26 | $2.55 | 718,975,600 | — | — |
| 2006-05-19 | $2.30 | $2.60 | 985,866,000 | — | — |
| 2006-05-18 | $2.26 | $2.55 | 658,442,400 | — | — |
| 2006-05-17 | $2.33 | $2.63 | 754,194,000 | — | — |
| 2006-05-16 | $2.32 | $2.62 | 936,740,000 | — | — |
| 2006-05-15 | $2.42 | $2.73 | 529,177,600 | — | — |
| 2006-05-12 | $2.42 | $2.73 | 641,774,000 | — | — |
| 2006-05-11 | $2.43 | $2.75 | 812,688,800 | — | — |
| 2006-05-10 | $2.52 | $2.85 | 459,888,800 | — | — |
| 2006-05-09 | $2.54 | $2.86 | 531,666,800 | — | — |
| 2006-05-08 | $2.57 | $2.90 | 594,851,600 | — | — |
| 2006-05-05 | $2.57 | $2.90 | 563,911,600 | — | — |
| 2006-05-04 | $2.54 | $2.87 | 860,420,400 | — | — |
| 2006-05-03 | $2.54 | $2.87 | 686,991,200 | — | — |
| 2006-05-02 | $2.56 | $2.89 | 771,663,200 | — | — |
| 2006-05-01 | $2.49 | $2.81 | 750,380,400 | — | — |
| 2006-04-28 | $2.51 | $2.84 | 760,037,600 | — | — |
| 2006-04-27 | $2.48 | $2.80 | 845,947,200 | — | — |
| 2006-04-26 | $2.43 | $2.75 | 710,886,400 | — | — |
| 2006-04-25 | $2.36 | $2.67 | 529,062,800 | — | — |
| 2006-04-24 | $2.35 | $2.65 | 707,028,000 | — | — |
| 2006-04-21 | $2.39 | $2.70 | 788,986,800 | — | — |
| 2006-04-20 | $2.42 | $2.73 | 1,666,982,800 | — | — |
| 2006-04-19 | $2.34 | $2.65 | 1,086,033,200 | — | — |
| 2006-04-18 | $2.37 | $2.67 | 794,844,400 | — | — |
| 2006-04-17 | $2.31 | $2.61 | 721,938,000 | — | — |
| 2006-04-13 | $2.37 | $2.68 | 734,678,000 | — | — |
| 2006-04-12 | $2.38 | $2.69 | 739,894,400 | — | — |
| 2006-04-11 | $2.43 | $2.74 | 939,316,000 | — | — |
| 2006-04-10 | $2.45 | $2.77 | 903,515,200 | — | — |
| 2006-04-07 | $2.49 | $2.81 | 1,545,238,800 | — | — |
| 2006-04-06 | $2.54 | $2.87 | 2,663,768,800 | — | — |
| 2006-04-05 | $2.40 | $2.71 | 2,233,408,800 | — | — |
| 2006-04-04 | $2.18 | $2.47 | 931,924,000 | — | — |
| 2006-04-03 | $2.24 | $2.52 | 815,791,200 | — | — |
| 2006-03-31 | $2.24 | $2.53 | 815,357,200 | — | — |
| 2006-03-30 | $2.24 | $2.53 | 1,390,650,800 | — | — |
| 2006-03-29 | $2.23 | $2.51 | 2,346,834,000 | — | — |
| 2006-03-28 | $2.10 | $2.37 | 1,370,322,800 | — | — |
| 2006-03-27 | $2.13 | $2.40 | 1,108,072,000 | — | — |
| 2006-03-24 | $2.14 | $2.42 | 1,071,980,000 | — | — |
| 2006-03-23 | $2.15 | $2.42 | 1,427,826,400 | — | — |
| 2006-03-22 | $2.20 | $2.49 | 1,345,895,600 | — | — |
| 2006-03-21 | $2.21 | $2.49 | 1,345,366,400 | — | — |
| 2006-03-20 | $2.29 | $2.58 | 605,441,200 | — | — |
| 2006-03-17 | $2.31 | $2.61 | 812,042,000 | — | — |
| 2006-03-16 | $2.30 | $2.59 | 749,638,400 | — | — |
| 2006-03-15 | $2.37 | $2.67 | 891,996,000 | — | — |
| 2006-03-14 | $2.40 | $2.71 | 642,020,400 | — | — |
| 2006-03-13 | $2.35 | $2.65 | 861,187,600 | — | — |
| 2006-03-10 | $2.26 | $2.55 | 1,043,142,800 | — | — |
| 2006-03-09 | $2.28 | $2.58 | 799,304,800 | — | — |
| 2006-03-08 | $2.35 | $2.65 | 653,251,200 | — | — |
| 2006-03-07 | $2.37 | $2.67 | 872,877,600 | — | — |
| 2006-03-06 | $2.34 | $2.64 | 912,665,600 | — | — |
| 2006-03-03 | $2.42 | $2.73 | 737,668,400 | — | — |
| 2006-03-02 | $2.49 | $2.81 | 625,273,600 | — | — |
| 2006-03-01 | $2.47 | $2.78 | 763,817,600 | — | — |
| 2006-02-28 | $2.45 | $2.76 | 1,266,980,400 | — | — |
| 2006-02-27 | $2.54 | $2.86 | 791,240,800 | — | — |
| 2006-02-24 | $2.55 | $2.88 | 534,744,000 | — | — |
| 2006-02-23 | $2.56 | $2.89 | 856,917,600 | — | — |
| 2006-02-22 | $2.55 | $2.87 | 978,238,800 | — | — |
| 2006-02-21 | $2.47 | $2.78 | 779,606,800 | — | — |
| 2006-02-20 | $2.55 | $2.80 | — | — | — |
| 2006-02-17 | $2.51 | $2.83 | 575,999,200 | — | — |
| 2006-02-16 | $2.52 | $2.84 | 948,175,200 | — | — |
| 2006-02-15 | $2.47 | $2.79 | 1,159,771,200 | — | — |
| 2006-02-14 | $2.42 | $2.73 | 1,160,938,800 | — | — |
| 2006-02-13 | $2.31 | $2.61 | 883,498,000 | — | — |
| 2006-02-10 | $2.40 | $2.71 | 1,760,477,600 | — | — |
| 2006-02-09 | $2.32 | $2.62 | 1,149,764,000 | — | — |
| 2006-02-08 | $2.46 | $2.77 | 953,114,400 | — | — |
| 2006-02-07 | $2.41 | $2.72 | 1,388,830,800 | — | — |
| 2006-02-06 | $2.40 | $2.71 | 1,651,767,600 | — | — |
| 2006-02-03 | $2.57 | $2.90 | 692,123,600 | — | — |
| 2006-02-02 | $2.58 | $2.91 | 707,322,000 | — | — |
| 2006-02-01 | $2.69 | $3.04 | 521,186,400 | — | — |
| 2006-01-31 | $2.70 | $3.04 | 913,542,000 | — | — |
| 2006-01-30 | $2.68 | $3.02 | 1,398,401,200 | — | — |
| 2006-01-27 | $2.57 | $2.90 | 953,864,800 | — | — |
| 2006-01-26 | $2.58 | $2.92 | 1,181,387,200 | — | — |
| 2006-01-25 | $2.65 | $2.99 | 1,275,786,400 | — | — |
| 2006-01-24 | $2.72 | $3.06 | 1,142,254,400 | — | — |
| 2006-01-23 | $2.77 | $3.13 | 1,059,730,000 | — | — |
| 2006-01-20 | $2.72 | $3.07 | 1,134,758,800 | — | — |
| 2006-01-19 | $2.82 | $3.19 | 1,695,848,000 | — | — |
| 2006-01-18 | $2.95 | $3.32 | 1,200,637,200 | — | — |
| 2006-01-17 | $3.03 | $3.41 | 835,623,600 | — | — |
| 2006-01-16 | $2.72 | $2.98 | — | — | — |
| 2006-01-13 | $3.06 | $3.45 | 776,305,600 | — | — |
| 2006-01-12 | $3.01 | $3.40 | 1,280,809,600 | — | — |
| 2006-01-11 | $3.00 | $3.38 | 1,493,794,400 | — | — |
| 2006-01-10 | $2.89 | $3.26 | 2,279,869,200 | — | — |
| 2006-01-09 | $2.72 | $3.07 | 675,040,800 | — | — |
| 2006-01-06 | $2.73 | $3.08 | 704,457,600 | — | — |
| 2006-01-05 | $2.66 | $3.00 | 449,422,400 | — | — |
| 2006-01-04 | $2.68 | $3.02 | 619,603,600 | — | — |
| 2006-01-03 | $2.67 | $3.01 | 807,234,400 | — | — |
| 2006-01-02 | $2.72 | $2.99 | — | — | — |