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 — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $7.07 | $7.98 | 539,333,200 | — | — |
| 2007-12-28 | $7.14 | $8.05 | 699,647,200 | — | — |
| 2007-12-27 | $7.09 | $8.00 | 795,527,600 | — | — |
| 2007-12-26 | $7.11 | $8.02 | 703,732,400 | — | — |
| 2007-12-24 | $7.10 | $8.01 | 480,202,800 | — | — |
| 2007-12-21 | $6.93 | $7.82 | 993,960,800 | — | — |
| 2007-12-20 | $6.69 | $7.55 | 774,057,200 | — | — |
| 2007-12-19 | $6.54 | $7.38 | 827,478,400 | — | — |
| 2007-12-18 | $6.54 | $7.37 | 1,222,603,200 | — | — |
| 2007-12-17 | $6.59 | $7.43 | 1,024,693,600 | — | — |
| 2007-12-14 | $6.80 | $7.67 | 674,312,800 | — | — |
| 2007-12-13 | $6.85 | $7.73 | 864,617,600 | — | — |
| 2007-12-12 | $6.82 | $7.69 | 1,225,660,800 | — | — |
| 2007-12-11 | $6.73 | $7.60 | 1,110,925,200 | — | — |
| 2007-12-10 | $6.94 | $7.83 | 722,377,600 | — | — |
| 2007-12-07 | $6.94 | $7.83 | 1,066,066,400 | — | — |
| 2007-12-06 | $6.78 | $7.66 | 899,810,800 | — | — |
| 2007-12-05 | $6.63 | $7.48 | 892,402,000 | — | — |
| 2007-12-04 | $6.42 | $7.25 | 773,799,600 | — | — |
| 2007-12-03 | $6.39 | $7.21 | 961,469,600 | — | — |
| 2007-11-30 | $6.51 | $7.34 | 1,187,802,000 | — | — |
| 2007-11-29 | $6.58 | $7.43 | 1,050,926,800 | — | — |
| 2007-11-28 | $6.44 | $7.26 | 1,150,912,000 | — | — |
| 2007-11-27 | $6.24 | $7.05 | 1,317,030,400 | — | — |
| 2007-11-26 | $6.16 | $6.95 | 1,305,754,800 | — | — |
| 2007-11-23 | $6.13 | $6.91 | 465,757,600 | — | — |
| 2007-11-21 | $6.02 | $6.79 | 1,217,809,600 | — | — |
| 2007-11-20 | $6.03 | $6.81 | 1,543,642,800 | — | — |
| 2007-11-19 | $5.86 | $6.61 | 1,154,428,800 | — | — |
| 2007-11-16 | $5.94 | $6.71 | 1,383,494,000 | — | — |
| 2007-11-15 | $5.87 | $6.62 | 1,487,410,400 | — | — |
| 2007-11-14 | $5.93 | $6.69 | 1,449,168,000 | — | — |
| 2007-11-13 | $6.07 | $6.85 | 1,739,446,800 | — | — |
| 2007-11-12 | $5.49 | $6.20 | 1,769,065,200 | — | — |
| 2007-11-09 | $5.91 | $6.66 | 1,526,380,800 | — | — |
| 2007-11-08 | $6.27 | $7.07 | 1,890,378,000 | — | — |
| 2007-11-07 | $6.65 | $7.51 | 994,327,600 | — | — |
| 2007-11-06 | $6.85 | $7.73 | 954,727,200 | — | — |
| 2007-11-05 | $6.65 | $7.50 | 804,176,800 | — | — |
| 2007-11-02 | $6.71 | $7.57 | 1,002,114,400 | — | — |
| 2007-11-01 | $6.69 | $7.55 | 805,036,400 | — | — |
| 2007-10-31 | $6.78 | $7.66 | 833,310,800 | — | — |
| 2007-10-30 | $6.68 | $7.54 | 939,414,000 | — | — |
| 2007-10-29 | $6.61 | $7.46 | 540,554,000 | — | — |
| 2007-10-26 | $6.60 | $7.44 | 706,876,800 | — | — |
| 2007-10-25 | $6.53 | $7.37 | 973,602,000 | — | — |
| 2007-10-24 | $6.64 | $7.49 | 1,288,481,600 | — | — |
| 2007-10-23 | $6.65 | $7.50 | 1,795,164,000 | — | — |
| 2007-10-22 | $6.23 | $7.03 | 1,649,499,600 | — | — |
| 2007-10-19 | $6.09 | $6.87 | 1,291,780,000 | — | — |
| 2007-10-18 | $6.20 | $6.99 | 823,676,000 | — | — |
| 2007-10-17 | $6.17 | $6.96 | 1,127,613,200 | — | — |
| 2007-10-16 | $6.06 | $6.83 | 1,067,830,400 | — | — |
| 2007-10-15 | $5.96 | $6.73 | 1,077,930,000 | — | — |
| 2007-10-12 | $5.97 | $6.74 | 988,176,000 | — | — |
| 2007-10-11 | $5.79 | $6.54 | 1,643,992,000 | — | — |
| 2007-10-10 | $5.96 | $6.72 | 667,590,000 | — | — |
| 2007-10-09 | $6.00 | $6.77 | 1,104,286,400 | — | — |
| 2007-10-08 | $6.00 | $6.77 | 835,928,800 | — | — |
| 2007-10-05 | $5.77 | $6.51 | 943,471,200 | — | — |
| 2007-10-04 | $5.58 | $6.30 | 656,958,400 | — | — |
| 2007-10-03 | $5.64 | $6.36 | 692,518,400 | — | — |
| 2007-10-02 | $5.66 | $6.39 | 792,069,600 | — | — |
| 2007-10-01 | $5.58 | $6.30 | 837,068,400 | — | — |
| 2007-09-28 | $5.48 | $6.19 | 615,101,200 | — | — |
| 2007-09-27 | $5.52 | $6.23 | 658,198,800 | — | — |
| 2007-09-26 | $5.46 | $6.16 | 975,268,000 | — | — |
| 2007-09-25 | $5.47 | $6.17 | 1,192,550,800 | — | — |
| 2007-09-24 | $5.30 | $5.98 | 1,052,161,600 | — | — |
| 2007-09-21 | $5.15 | $5.81 | 1,138,880,400 | — | — |
| 2007-09-20 | $5.01 | $5.65 | 691,840,800 | — | — |
| 2007-09-19 | $5.03 | $5.67 | 1,026,880,400 | — | — |
| 2007-09-18 | $5.03 | $5.68 | 1,064,089,600 | — | — |
| 2007-09-17 | $4.94 | $5.58 | 793,371,600 | — | — |
| 2007-09-14 | $4.96 | $5.59 | 607,320,000 | — | — |
| 2007-09-13 | $4.90 | $5.53 | 656,163,200 | — | — |
| 2007-09-12 | $4.89 | $5.52 | 1,022,770,000 | — | — |
| 2007-09-11 | $4.84 | $5.46 | 971,885,600 | — | — |
| 2007-09-10 | $4.88 | $5.51 | 1,487,838,800 | — | — |
| 2007-09-07 | $4.71 | $5.31 | 1,430,576,000 | — | — |
| 2007-09-06 | $4.82 | $5.44 | 1,901,261,600 | — | — |
| 2007-09-05 | $4.88 | $5.51 | 2,328,222,400 | — | — |
| 2007-09-04 | $5.15 | $5.81 | 1,316,842,800 | — | — |
| 2007-09-03 | $4.71 | $5.16 | — | — | — |
| 2007-08-31 | $4.95 | $5.58 | 876,887,200 | — | — |
| 2007-08-30 | $4.87 | $5.49 | 1,435,582,400 | — | — |
| 2007-08-29 | $4.79 | $5.40 | 1,166,860,800 | — | — |
| 2007-08-28 | $4.53 | $5.11 | 1,179,365,600 | — | — |
| 2007-08-27 | $4.72 | $5.33 | 707,439,600 | — | — |
| 2007-08-24 | $4.83 | $5.45 | 911,834,000 | — | — |
| 2007-08-23 | $4.68 | $5.28 | 866,838,000 | — | — |
| 2007-08-22 | $4.73 | $5.34 | 1,061,765,600 | — | — |
| 2007-08-21 | $4.56 | $5.14 | 1,303,047,200 | — | — |
| 2007-08-20 | $4.37 | $4.93 | 803,317,200 | — | — |
| 2007-08-17 | $4.36 | $4.92 | 1,195,062,400 | — | — |
| 2007-08-16 | $4.18 | $4.72 | 1,866,690,000 | — | — |
| 2007-08-15 | $4.28 | $4.83 | 992,852,000 | — | — |
| 2007-08-14 | $4.43 | $5.00 | 739,006,800 | — | — |
| 2007-08-13 | $4.56 | $5.15 | 752,911,600 | — | — |
| 2007-08-10 | $4.46 | $5.04 | 1,410,749,200 | — | — |
| 2007-08-09 | $4.51 | $5.09 | 1,125,395,600 | — | — |
| 2007-08-08 | $4.79 | $5.40 | 808,096,800 | — | — |
| 2007-08-07 | $4.82 | $5.44 | 949,936,400 | — | — |
| 2007-08-06 | $4.83 | $5.45 | 925,170,400 | — | — |
| 2007-08-03 | $4.71 | $5.31 | 679,187,600 | — | — |
| 2007-08-02 | $4.87 | $5.50 | 852,644,800 | — | — |
| 2007-08-01 | $4.82 | $5.44 | 1,750,156,800 | — | — |
| 2007-07-31 | $4.71 | $5.31 | 1,762,392,800 | — | — |
| 2007-07-30 | $5.05 | $5.70 | 1,106,988,400 | — | — |
| 2007-07-27 | $5.14 | $5.80 | 1,161,098,400 | — | — |
| 2007-07-26 | $5.21 | $5.88 | 2,186,629,200 | — | — |
| 2007-07-25 | $4.90 | $5.53 | 1,496,182,800 | — | — |
| 2007-07-24 | $4.82 | $5.44 | 1,795,292,800 | — | — |
| 2007-07-23 | $5.13 | $5.79 | 1,036,490,000 | — | — |
| 2007-07-20 | $5.13 | $5.79 | 1,167,773,600 | — | — |
| 2007-07-19 | $5.00 | $5.64 | 732,891,600 | — | — |
| 2007-07-18 | $4.93 | $5.57 | 756,856,800 | — | — |
| 2007-07-17 | $4.96 | $5.60 | 709,959,600 | — | — |
| 2007-07-16 | $4.93 | $5.57 | 936,112,800 | — | — |
| 2007-07-13 | $4.92 | $5.55 | 907,606,000 | — | — |
| 2007-07-12 | $4.79 | $5.40 | 704,608,800 | — | — |
| 2007-07-11 | $4.73 | $5.34 | 821,772,000 | — | — |
| 2007-07-10 | $4.73 | $5.33 | 1,255,007,600 | — | — |
| 2007-07-09 | $4.65 | $5.25 | 995,820,000 | — | — |
| 2007-07-06 | $4.73 | $5.33 | 874,694,800 | — | — |
| 2007-07-05 | $4.74 | $5.35 | 1,453,051,600 | — | — |
| 2007-07-03 | $4.54 | $5.13 | 1,162,481,600 | — | — |
| 2007-07-02 | $4.33 | $4.89 | 994,862,400 | — | — |
| 2007-06-29 | $4.36 | $4.92 | 1,137,841,600 | — | — |
| 2007-06-28 | $4.31 | $4.86 | 838,143,600 | — | — |
| 2007-06-27 | $4.35 | $4.91 | 974,696,800 | — | — |
| 2007-06-26 | $4.27 | $4.82 | 1,345,005,200 | — | — |
| 2007-06-25 | $4.37 | $4.93 | 965,403,600 | — | — |
| 2007-06-22 | $4.39 | $4.96 | 631,876,000 | — | — |
| 2007-06-21 | $4.43 | $4.99 | 867,045,200 | — | — |
| 2007-06-20 | $4.34 | $4.90 | 897,512,000 | — | — |
| 2007-06-19 | $4.42 | $4.98 | 943,026,000 | — | — |
| 2007-06-18 | $4.47 | $5.04 | 910,604,800 | — | — |
| 2007-06-15 | $4.30 | $4.86 | 811,218,800 | — | — |
| 2007-06-14 | $4.24 | $4.79 | 973,266,000 | — | — |
| 2007-06-13 | $4.20 | $4.74 | 1,721,353,200 | — | — |
| 2007-06-12 | $4.30 | $4.85 | 1,426,566,400 | — | — |
| 2007-06-11 | $4.29 | $4.84 | 1,874,258,400 | — | — |
| 2007-06-08 | $4.45 | $5.02 | 1,241,682,400 | — | — |
| 2007-06-07 | $4.43 | $5.00 | 1,915,079,600 | — | — |
| 2007-06-06 | $4.42 | $4.98 | 1,112,241,200 | — | — |
| 2007-06-05 | $4.38 | $4.94 | 920,785,600 | — | — |
| 2007-06-04 | $4.33 | $4.89 | 886,673,200 | — | — |
| 2007-06-01 | $4.23 | $4.77 | 885,262,000 | — | — |
| 2007-05-31 | $4.33 | $4.88 | 1,297,066,400 | — | — |
| 2007-05-30 | $4.24 | $4.79 | 1,478,444,800 | — | — |
| 2007-05-29 | $4.08 | $4.61 | 645,694,000 | — | — |
| 2007-05-28 | $4.23 | $4.63 | — | — | — |
| 2007-05-25 | $4.06 | $4.58 | 632,959,600 | — | — |
| 2007-05-24 | $3.95 | $4.46 | 887,362,000 | — | — |
| 2007-05-23 | $4.03 | $4.55 | 911,374,800 | — | — |
| 2007-05-22 | $4.06 | $4.58 | 572,409,600 | — | — |
| 2007-05-21 | $4.00 | $4.51 | 639,892,400 | — | — |
| 2007-05-18 | $3.93 | $4.43 | 621,345,200 | — | — |
| 2007-05-17 | $3.91 | $4.41 | 735,291,200 | — | — |
| 2007-05-16 | $3.83 | $4.33 | 1,126,767,600 | — | — |
| 2007-05-15 | $3.84 | $4.33 | 954,514,400 | — | — |
| 2007-05-14 | $3.91 | $4.41 | 651,946,400 | — | — |
| 2007-05-11 | $3.88 | $4.38 | 653,696,400 | — | — |
| 2007-05-10 | $3.83 | $4.33 | 1,197,257,600 | — | — |
| 2007-05-09 | $3.82 | $4.31 | 717,757,600 | — | — |
| 2007-05-08 | $3.75 | $4.23 | 783,997,200 | — | — |
| 2007-05-07 | $3.71 | $4.19 | 861,557,200 | — | — |
| 2007-05-04 | $3.60 | $4.06 | 381,987,200 | — | — |
| 2007-05-03 | $3.59 | $4.05 | 576,077,600 | — | — |
| 2007-05-02 | $3.59 | $4.05 | 505,145,200 | — | — |
| 2007-05-01 | $3.55 | $4.01 | 532,523,600 | — | — |
| 2007-04-30 | $3.56 | $4.02 | 616,509,600 | — | — |
| 2007-04-27 | $3.57 | $4.03 | 699,403,600 | — | — |
| 2007-04-26 | $3.53 | $3.98 | 1,737,778,000 | — | — |
| 2007-04-25 | $3.41 | $3.84 | 1,187,144,000 | — | — |
| 2007-04-24 | $3.33 | $3.76 | 1,055,252,800 | — | — |
| 2007-04-23 | $3.34 | $3.77 | 780,290,000 | — | — |
| 2007-04-20 | $3.25 | $3.67 | 522,779,600 | — | — |
| 2007-04-19 | $3.22 | $3.64 | 425,913,600 | — | — |
| 2007-04-18 | $3.23 | $3.64 | 464,044,000 | — | — |
| 2007-04-17 | $3.23 | $3.64 | 751,920,400 | — | — |
| 2007-04-16 | $3.27 | $3.68 | 609,033,600 | — | — |
| 2007-04-13 | $3.22 | $3.64 | 719,941,600 | — | — |
| 2007-04-12 | $3.29 | $3.72 | 656,675,600 | — | — |
| 2007-04-11 | $3.31 | $3.73 | 549,018,400 | — | — |
| 2007-04-10 | $3.37 | $3.80 | 352,466,800 | — | — |
| 2007-04-09 | $3.34 | $3.77 | 413,341,600 | — | — |
| 2007-04-05 | $3.38 | $3.82 | 355,516,000 | — | — |
| 2007-04-04 | $3.37 | $3.80 | 476,784,000 | — | — |
| 2007-04-03 | $3.38 | $3.81 | 583,934,400 | — | — |
| 2007-04-02 | $3.34 | $3.77 | 501,992,400 | — | — |
| 2007-03-30 | $3.32 | $3.74 | 600,558,000 | — | — |
| 2007-03-29 | $3.35 | $3.78 | 725,723,600 | — | — |
| 2007-03-28 | $3.33 | $3.76 | 942,337,200 | — | — |
| 2007-03-27 | $3.41 | $3.85 | 932,052,800 | — | — |
| 2007-03-26 | $3.42 | $3.86 | 864,987,200 | — | — |
| 2007-03-23 | $3.34 | $3.77 | 450,884,000 | — | — |
| 2007-03-22 | $3.36 | $3.79 | 561,492,400 | — | — |
| 2007-03-21 | $3.35 | $3.78 | 686,896,000 | — | — |
| 2007-03-20 | $3.27 | $3.69 | 488,916,400 | — | — |
| 2007-03-19 | $3.25 | $3.67 | 712,961,200 | — | — |
| 2007-03-16 | $3.20 | $3.61 | 571,704,000 | — | — |
| 2007-03-15 | $3.20 | $3.61 | 559,498,800 | — | — |
| 2007-03-14 | $3.21 | $3.63 | 796,586,000 | — | — |
| 2007-03-13 | $3.16 | $3.56 | 867,890,800 | — | — |
| 2007-03-12 | $3.21 | $3.62 | 729,408,400 | — | — |
| 2007-03-09 | $3.14 | $3.55 | 451,836,000 | — | — |
| 2007-03-08 | $3.14 | $3.55 | 511,011,200 | — | — |
| 2007-03-07 | $3.13 | $3.54 | 626,284,400 | — | — |
| 2007-03-06 | $3.15 | $3.55 | 723,186,800 | — | — |
| 2007-03-05 | $3.08 | $3.48 | 838,899,600 | — | — |
| 2007-03-02 | $3.05 | $3.44 | 860,000,400 | — | — |
| 2007-03-01 | $3.11 | $3.51 | 1,415,528,800 | — | — |
| 2007-02-28 | $3.02 | $3.41 | 919,475,200 | — | — |
| 2007-02-27 | $3.00 | $3.38 | 1,145,813,200 | — | — |
| 2007-02-26 | $3.16 | $3.57 | 615,848,800 | — | — |
| 2007-02-23 | $3.18 | $3.59 | 517,893,600 | — | — |
| 2007-02-22 | $3.20 | $3.61 | 838,224,800 | — | — |
| 2007-02-21 | $3.19 | $3.60 | 1,155,313,600 | — | — |
| 2007-02-20 | $3.07 | $3.46 | 617,702,400 | — | — |
| 2007-02-19 | $3.18 | $3.48 | — | — | — |
| 2007-02-16 | $3.03 | $3.42 | 399,868,000 | — | — |
| 2007-02-15 | $3.04 | $3.43 | 363,661,200 | — | — |
| 2007-02-14 | $3.05 | $3.44 | 507,981,600 | — | — |
| 2007-02-13 | $3.03 | $3.41 | 580,986,000 | — | — |
| 2007-02-12 | $3.03 | $3.42 | 724,071,600 | — | — |
| 2007-02-09 | $2.97 | $3.36 | 860,540,800 | — | — |
| 2007-02-08 | $3.08 | $3.47 | 679,030,800 | — | — |
| 2007-02-07 | $3.08 | $3.47 | 1,066,825,200 | — | — |
| 2007-02-06 | $3.01 | $3.39 | 864,393,600 | — | — |
| 2007-02-05 | $3.00 | $3.38 | 578,852,400 | — | — |
| 2007-02-02 | $3.03 | $3.42 | 621,530,000 | — | — |
| 2007-02-01 | $3.03 | $3.42 | 664,342,000 | — | — |
| 2007-01-31 | $3.06 | $3.46 | 856,069,200 | — | — |
| 2007-01-30 | $3.06 | $3.45 | 577,970,400 | — | — |
| 2007-01-29 | $3.07 | $3.46 | 901,664,400 | — | — |
| 2007-01-26 | $3.05 | $3.44 | 986,874,000 | — | — |
| 2007-01-25 | $3.08 | $3.48 | 905,973,600 | — | — |
| 2007-01-24 | $3.10 | $3.49 | 927,813,600 | — | — |
| 2007-01-23 | $3.06 | $3.45 | 1,207,424,400 | — | — |
| 2007-01-22 | $3.10 | $3.50 | 1,454,026,000 | — | — |
| 2007-01-19 | $3.16 | $3.57 | 1,364,473,600 | — | — |
| 2007-01-18 | $3.18 | $3.59 | 2,364,605,600 | — | — |
| 2007-01-17 | $3.39 | $3.83 | 1,646,260,000 | — | — |
| 2007-01-16 | $3.47 | $3.91 | 1,244,076,400 | — | — |
| 2007-01-15 | $3.16 | $3.46 | — | — | — |
| 2007-01-12 | $3.38 | $3.81 | 1,312,690,400 | — | — |
| 2007-01-11 | $3.42 | $3.86 | 1,440,252,800 | — | — |
| 2007-01-10 | $3.46 | $3.91 | 2,952,880,000 | — | — |
| 2007-01-09 | $3.31 | $3.73 | 3,349,298,400 | — | — |
| 2007-01-08 | $3.05 | $3.44 | 797,106,800 | — | — |
| 2007-01-05 | $3.04 | $3.43 | 834,741,600 | — | — |
| 2007-01-04 | $3.06 | $3.45 | 847,260,400 | — | — |
| 2007-01-03 | $2.99 | $3.38 | 1,238,319,600 | — | — |
| 2007-01-01 | $3.04 | $3.33 | — | — | — |