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 — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $3.05 | $3.44 | 607,541,200 | — | — |
| 2008-12-30 | $3.08 | $3.48 | 967,601,600 | — | — |
| 2008-12-29 | $3.09 | $3.49 | 686,000,000 | — | — |
| 2008-12-26 | $3.06 | $3.46 | 308,324,800 | — | — |
| 2008-12-24 | $3.04 | $3.43 | 271,334,000 | — | — |
| 2008-12-23 | $3.09 | $3.48 | 635,031,600 | — | — |
| 2008-12-22 | $3.06 | $3.46 | 844,740,400 | — | — |
| 2008-12-19 | $3.21 | $3.63 | 801,920,000 | — | — |
| 2008-12-18 | $3.19 | $3.60 | 857,416,000 | — | — |
| 2008-12-17 | $3.18 | $3.59 | 1,293,860,400 | — | — |
| 2008-12-16 | $3.41 | $3.85 | 1,093,506,400 | — | — |
| 2008-12-15 | $3.38 | $3.82 | 891,758,000 | — | — |
| 2008-12-12 | $3.51 | $3.96 | 1,041,174,400 | — | — |
| 2008-12-11 | $3.39 | $3.83 | 1,040,617,200 | — | — |
| 2008-12-10 | $3.51 | $3.96 | 938,047,600 | — | — |
| 2008-12-09 | $3.57 | $4.03 | 1,203,496,000 | — | — |
| 2008-12-08 | $3.56 | $4.02 | 1,185,142,000 | — | — |
| 2008-12-05 | $3.36 | $3.79 | 1,043,795,200 | — | — |
| 2008-12-04 | $3.26 | $3.68 | 1,091,370,000 | — | — |
| 2008-12-03 | $3.43 | $3.87 | 1,338,680,000 | — | — |
| 2008-12-02 | $3.30 | $3.73 | 1,148,722,400 | — | — |
| 2008-12-01 | $3.18 | $3.58 | 923,767,600 | — | — |
| 2008-11-28 | $3.31 | $3.73 | 297,774,400 | — | — |
| 2008-11-26 | $3.39 | $3.83 | 899,836,000 | — | — |
| 2008-11-25 | $3.24 | $3.66 | 1,235,292,800 | — | — |
| 2008-11-24 | $3.32 | $3.75 | 1,442,257,600 | — | — |
| 2008-11-21 | $2.95 | $3.33 | 1,569,271,200 | — | — |
| 2008-11-20 | $2.87 | $3.24 | 1,716,814,400 | — | — |
| 2008-11-19 | $3.08 | $3.48 | 1,171,900,800 | — | — |
| 2008-11-18 | $3.21 | $3.62 | 1,209,695,200 | — | — |
| 2008-11-17 | $3.15 | $3.55 | 1,162,526,400 | — | — |
| 2008-11-14 | $3.22 | $3.64 | 1,405,266,800 | — | — |
| 2008-11-13 | $3.44 | $3.89 | 1,854,087,200 | — | — |
| 2008-11-12 | $3.22 | $3.63 | 1,178,976,400 | — | — |
| 2008-11-11 | $3.38 | $3.82 | 1,224,538,000 | — | — |
| 2008-11-10 | $3.42 | $3.86 | 1,123,822,000 | — | — |
| 2008-11-07 | $3.51 | $3.96 | 1,095,253,600 | — | — |
| 2008-11-06 | $3.54 | $3.99 | 1,319,074,400 | — | — |
| 2008-11-05 | $3.69 | $4.16 | 1,256,455,200 | — | — |
| 2008-11-04 | $3.96 | $4.47 | 1,398,681,200 | — | — |
| 2008-11-03 | $3.82 | $4.31 | 1,057,938,000 | — | — |
| 2008-10-31 | $3.84 | $4.34 | 1,659,756,000 | — | — |
| 2008-10-30 | $3.97 | $4.48 | 1,638,089,600 | — | — |
| 2008-10-29 | $3.73 | $4.21 | 1,950,978,400 | — | — |
| 2008-10-28 | $3.57 | $4.03 | 1,634,133,200 | — | — |
| 2008-10-27 | $3.29 | $3.71 | 1,208,771,200 | — | — |
| 2008-10-24 | $3.44 | $3.88 | 1,590,058,400 | — | — |
| 2008-10-23 | $3.51 | $3.96 | 1,675,430,400 | — | — |
| 2008-10-22 | $3.46 | $3.90 | 2,248,808,800 | — | — |
| 2008-10-21 | $3.27 | $3.69 | 2,193,660,000 | — | — |
| 2008-10-20 | $3.52 | $3.97 | 1,549,170,000 | — | — |
| 2008-10-17 | $3.48 | $3.93 | 1,762,227,600 | — | — |
| 2008-10-16 | $3.64 | $4.11 | 1,980,521,200 | — | — |
| 2008-10-15 | $3.50 | $3.95 | 1,584,175,600 | — | — |
| 2008-10-14 | $3.72 | $4.19 | 1,980,994,400 | — | — |
| 2008-10-13 | $3.94 | $4.44 | 1,539,076,000 | — | — |
| 2008-10-10 | $3.46 | $3.90 | 2,219,299,600 | — | — |
| 2008-10-09 | $3.17 | $3.58 | 1,617,383,600 | — | — |
| 2008-10-08 | $3.21 | $3.62 | 2,207,741,200 | — | — |
| 2008-10-07 | $3.18 | $3.59 | 1,878,772,000 | — | — |
| 2008-10-06 | $3.51 | $3.96 | 2,107,417,200 | — | — |
| 2008-10-03 | $3.47 | $3.91 | 2,294,398,400 | — | — |
| 2008-10-02 | $3.58 | $4.03 | 1,609,364,400 | — | — |
| 2008-10-01 | $3.90 | $4.40 | 1,296,484,000 | — | — |
| 2008-09-30 | $4.06 | $4.58 | 1,626,682,400 | — | — |
| 2008-09-29 | $3.76 | $4.24 | 2,622,057,200 | — | — |
| 2008-09-26 | $4.58 | $5.17 | 1,126,451,200 | — | — |
| 2008-09-25 | $4.71 | $5.32 | 1,006,045,600 | — | — |
| 2008-09-24 | $4.60 | $5.19 | 1,047,015,200 | — | — |
| 2008-09-23 | $4.53 | $5.11 | 1,280,364,400 | — | — |
| 2008-09-22 | $4.68 | $5.28 | 856,713,200 | — | — |
| 2008-09-19 | $5.03 | $5.68 | 1,430,875,600 | — | — |
| 2008-09-18 | $4.79 | $5.40 | 1,676,253,600 | — | — |
| 2008-09-17 | $4.57 | $5.15 | 1,200,455,200 | — | — |
| 2008-09-16 | $5.00 | $5.64 | 1,199,836,400 | — | — |
| 2008-09-15 | $5.01 | $5.66 | 920,634,400 | — | — |
| 2008-09-12 | $5.32 | $6.00 | 793,027,200 | — | — |
| 2008-09-11 | $5.45 | $6.15 | 971,135,200 | — | — |
| 2008-09-10 | $5.41 | $6.11 | 973,142,800 | — | — |
| 2008-09-09 | $5.42 | $6.11 | 1,245,025,600 | — | — |
| 2008-09-08 | $5.64 | $6.36 | 1,045,979,200 | — | — |
| 2008-09-05 | $5.72 | $6.46 | 786,884,000 | — | — |
| 2008-09-04 | $5.76 | $6.50 | 743,386,000 | — | — |
| 2008-09-03 | $5.96 | $6.73 | 734,834,800 | — | — |
| 2008-09-02 | $5.94 | $6.70 | 780,763,200 | — | — |
| 2008-09-01 | $5.72 | $6.27 | — | — | — |
| 2008-08-29 | $6.05 | $6.83 | 599,289,600 | — | — |
| 2008-08-28 | $6.21 | $7.00 | 431,384,800 | — | — |
| 2008-08-27 | $6.24 | $7.04 | 477,780,800 | — | — |
| 2008-08-26 | $6.20 | $7.00 | 445,550,000 | — | — |
| 2008-08-25 | $6.16 | $6.95 | 484,425,200 | — | — |
| 2008-08-22 | $6.31 | $7.13 | 439,611,200 | — | — |
| 2008-08-21 | $6.22 | $7.02 | 539,744,800 | — | — |
| 2008-08-20 | $6.28 | $7.09 | 506,951,200 | — | — |
| 2008-08-19 | $6.20 | $6.99 | 616,204,400 | — | — |
| 2008-08-18 | $6.26 | $7.07 | 552,014,400 | — | — |
| 2008-08-15 | $6.28 | $7.08 | 708,251,600 | — | — |
| 2008-08-14 | $6.40 | $7.23 | 711,300,800 | — | — |
| 2008-08-13 | $6.40 | $7.23 | 842,346,400 | — | — |
| 2008-08-12 | $6.31 | $7.12 | 836,278,800 | — | — |
| 2008-08-11 | $6.20 | $6.99 | 891,304,400 | — | — |
| 2008-08-08 | $6.06 | $6.83 | 713,997,200 | — | — |
| 2008-08-07 | $5.84 | $6.59 | 672,372,400 | — | — |
| 2008-08-06 | $5.86 | $6.62 | 791,408,800 | — | — |
| 2008-08-05 | $5.74 | $6.47 | 688,371,600 | — | — |
| 2008-08-04 | $5.47 | $6.18 | 592,527,600 | — | — |
| 2008-08-01 | $5.60 | $6.31 | 544,639,200 | — | — |
| 2008-07-31 | $5.68 | $6.41 | 637,498,400 | — | — |
| 2008-07-30 | $5.71 | $6.44 | 725,183,200 | — | — |
| 2008-07-29 | $5.61 | $6.33 | 684,070,800 | — | — |
| 2008-07-28 | $5.51 | $6.22 | 780,712,800 | — | — |
| 2008-07-25 | $5.79 | $6.53 | 633,637,200 | — | — |
| 2008-07-24 | $5.68 | $6.41 | 839,619,200 | — | — |
| 2008-07-23 | $5.94 | $6.70 | 1,061,768,400 | — | — |
| 2008-07-22 | $5.79 | $6.53 | 1,879,592,400 | — | — |
| 2008-07-21 | $5.94 | $6.70 | 1,360,469,600 | — | — |
| 2008-07-18 | $5.90 | $6.66 | 868,414,400 | — | — |
| 2008-07-17 | $6.14 | $6.92 | 757,526,000 | — | — |
| 2008-07-16 | $6.17 | $6.96 | 747,790,400 | — | — |
| 2008-07-15 | $6.06 | $6.84 | 1,040,043,200 | — | — |
| 2008-07-14 | $6.21 | $7.01 | 886,054,400 | — | — |
| 2008-07-11 | $6.16 | $6.96 | 930,011,600 | — | — |
| 2008-07-10 | $6.31 | $7.12 | 840,688,800 | — | — |
| 2008-07-09 | $6.22 | $7.02 | 895,776,000 | — | — |
| 2008-07-08 | $6.41 | $7.24 | 888,350,400 | — | — |
| 2008-07-07 | $6.26 | $7.06 | 820,391,600 | — | — |
| 2008-07-03 | $6.08 | $6.86 | 523,362,000 | — | — |
| 2008-07-02 | $6.01 | $6.78 | 837,519,200 | — | — |
| 2008-07-01 | $6.24 | $7.04 | 1,111,280,800 | — | — |
| 2008-06-30 | $5.98 | $6.75 | 684,196,800 | — | — |
| 2008-06-27 | $6.07 | $6.86 | 1,042,249,600 | — | — |
| 2008-06-26 | $6.01 | $6.78 | 869,610,000 | — | — |
| 2008-06-25 | $6.34 | $7.15 | 644,450,800 | — | — |
| 2008-06-24 | $6.19 | $6.98 | 621,947,200 | — | — |
| 2008-06-23 | $6.18 | $6.98 | 645,780,800 | — | — |
| 2008-06-20 | $6.26 | $7.06 | 888,367,200 | — | — |
| 2008-06-19 | $6.46 | $7.29 | 791,949,200 | — | — |
| 2008-06-18 | $6.38 | $7.20 | 811,468,000 | — | — |
| 2008-06-17 | $6.48 | $7.31 | 899,656,800 | — | — |
| 2008-06-16 | $6.32 | $7.13 | 1,051,730,400 | — | — |
| 2008-06-13 | $6.16 | $6.95 | 1,345,957,200 | — | — |
| 2008-06-12 | $6.19 | $6.98 | 1,308,333,600 | — | — |
| 2008-06-11 | $6.46 | $7.29 | 961,550,800 | — | — |
| 2008-06-10 | $6.63 | $7.48 | 1,140,941,200 | — | — |
| 2008-06-09 | $6.49 | $7.32 | 1,888,392,800 | — | — |
| 2008-06-06 | $6.63 | $7.48 | 966,422,800 | — | — |
| 2008-06-05 | $6.77 | $7.63 | 755,445,600 | — | — |
| 2008-06-04 | $6.61 | $7.46 | 726,983,600 | — | — |
| 2008-06-03 | $6.62 | $7.47 | 750,520,400 | — | — |
| 2008-06-02 | $6.65 | $7.50 | 679,840,000 | — | — |
| 2008-05-30 | $6.74 | $7.61 | 610,184,400 | — | — |
| 2008-05-29 | $6.67 | $7.52 | 647,186,400 | — | — |
| 2008-05-28 | $6.68 | $7.54 | 743,979,600 | — | — |
| 2008-05-27 | $6.66 | $7.51 | 789,905,200 | — | — |
| 2008-05-26 | $6.74 | $7.38 | — | — | — |
| 2008-05-23 | $6.47 | $7.30 | 906,917,200 | — | — |
| 2008-05-22 | $6.32 | $7.14 | 1,206,735,600 | — | — |
| 2008-05-21 | $6.36 | $7.18 | 1,157,657,200 | — | — |
| 2008-05-20 | $6.64 | $7.49 | 969,850,000 | — | — |
| 2008-05-19 | $6.56 | $7.40 | 945,820,400 | — | — |
| 2008-05-16 | $6.70 | $7.56 | 765,769,200 | — | — |
| 2008-05-15 | $6.78 | $7.65 | 873,208,000 | — | — |
| 2008-05-14 | $6.65 | $7.51 | 916,823,600 | — | — |
| 2008-05-13 | $6.78 | $7.66 | 823,236,400 | — | — |
| 2008-05-12 | $6.72 | $7.58 | 818,563,200 | — | — |
| 2008-05-09 | $6.55 | $7.39 | 673,072,400 | — | — |
| 2008-05-08 | $6.61 | $7.46 | 899,085,600 | — | — |
| 2008-05-07 | $6.52 | $7.36 | 1,157,133,600 | — | — |
| 2008-05-06 | $6.67 | $7.52 | 918,870,400 | — | — |
| 2008-05-05 | $6.60 | $7.45 | 854,557,200 | — | — |
| 2008-05-02 | $6.46 | $7.29 | 1,006,082,000 | — | — |
| 2008-05-01 | $6.43 | $7.25 | 903,576,800 | — | — |
| 2008-04-30 | $6.21 | $7.01 | 1,139,524,400 | — | — |
| 2008-04-29 | $6.25 | $7.06 | 923,476,400 | — | — |
| 2008-04-28 | $6.15 | $6.94 | 787,214,400 | — | — |
| 2008-04-25 | $6.06 | $6.84 | 992,474,000 | — | — |
| 2008-04-24 | $6.03 | $6.81 | 1,696,066,400 | — | — |
| 2008-04-23 | $5.82 | $6.56 | 1,504,190,800 | — | — |
| 2008-04-22 | $5.72 | $6.46 | 1,439,572,400 | — | — |
| 2008-04-21 | $6.01 | $6.78 | 1,039,152,800 | — | — |
| 2008-04-18 | $5.75 | $6.49 | 1,026,765,600 | — | — |
| 2008-04-17 | $5.52 | $6.23 | 704,267,200 | — | — |
| 2008-04-16 | $5.49 | $6.19 | 795,774,000 | — | — |
| 2008-04-15 | $5.30 | $5.98 | 698,037,200 | — | — |
| 2008-04-14 | $5.28 | $5.96 | 845,087,600 | — | — |
| 2008-04-11 | $5.26 | $5.93 | 1,210,076,000 | — | — |
| 2008-04-10 | $5.52 | $6.23 | 955,763,200 | — | — |
| 2008-04-09 | $5.41 | $6.10 | 873,398,400 | — | — |
| 2008-04-08 | $5.46 | $6.16 | 1,014,294,400 | — | — |
| 2008-04-07 | $5.57 | $6.28 | 1,158,326,400 | — | — |
| 2008-04-04 | $5.47 | $6.17 | 854,417,200 | — | — |
| 2008-04-03 | $5.41 | $6.11 | 1,051,568,000 | — | — |
| 2008-04-02 | $5.27 | $5.94 | 1,044,968,400 | — | — |
| 2008-04-01 | $5.34 | $6.03 | 1,032,567,200 | — | — |
| 2008-03-31 | $5.13 | $5.78 | 768,065,200 | — | — |
| 2008-03-28 | $5.11 | $5.76 | 714,610,400 | — | — |
| 2008-03-27 | $5.01 | $5.65 | 999,829,600 | — | — |
| 2008-03-26 | $5.18 | $5.85 | 1,182,084,400 | — | — |
| 2008-03-25 | $5.04 | $5.68 | 1,052,391,200 | — | — |
| 2008-03-24 | $4.98 | $5.62 | 1,066,920,400 | — | — |
| 2008-03-20 | $4.76 | $5.37 | 908,787,600 | — | — |
| 2008-03-19 | $4.63 | $5.23 | 1,010,536,800 | — | — |
| 2008-03-18 | $4.74 | $5.35 | 1,205,120,000 | — | — |
| 2008-03-17 | $4.53 | $5.11 | 1,072,598,800 | — | — |
| 2008-03-14 | $4.52 | $5.10 | 1,156,640,800 | — | — |
| 2008-03-13 | $4.57 | $5.16 | 1,262,102,800 | — | — |
| 2008-03-12 | $4.50 | $5.08 | 1,059,629,200 | — | — |
| 2008-03-11 | $4.55 | $5.13 | 1,163,943,200 | — | — |
| 2008-03-10 | $4.27 | $4.82 | 999,588,800 | — | — |
| 2008-03-07 | $4.37 | $4.93 | 1,230,462,800 | — | — |
| 2008-03-06 | $4.32 | $4.87 | 1,473,698,800 | — | — |
| 2008-03-05 | $4.45 | $5.02 | 1,221,836,000 | — | — |
| 2008-03-04 | $4.45 | $5.02 | 1,785,383,600 | — | — |
| 2008-03-03 | $4.35 | $4.91 | 1,593,043,200 | — | — |
| 2008-02-29 | $4.47 | $5.04 | 1,255,480,800 | — | — |
| 2008-02-28 | $4.64 | $5.24 | 1,618,254,400 | — | — |
| 2008-02-27 | $4.39 | $4.96 | 1,475,138,000 | — | — |
| 2008-02-26 | $4.26 | $4.80 | 1,504,888,000 | — | — |
| 2008-02-25 | $4.28 | $4.83 | 1,256,774,400 | — | — |
| 2008-02-22 | $4.27 | $4.81 | 1,529,878,000 | — | — |
| 2008-02-21 | $4.34 | $4.90 | 938,114,800 | — | — |
| 2008-02-20 | $4.42 | $4.99 | 967,439,200 | — | — |
| 2008-02-19 | $4.36 | $4.92 | 1,005,046,000 | — | — |
| 2008-02-18 | $4.27 | $4.67 | — | — | — |
| 2008-02-15 | $4.45 | $5.02 | 901,300,400 | — | — |
| 2008-02-14 | $4.55 | $5.14 | 954,097,200 | — | — |
| 2008-02-13 | $4.62 | $5.22 | 968,534,000 | — | — |
| 2008-02-12 | $4.46 | $5.03 | 1,225,980,000 | — | — |
| 2008-02-11 | $4.62 | $5.22 | 1,201,432,400 | — | — |
| 2008-02-08 | $4.48 | $5.06 | 1,355,972,800 | — | — |
| 2008-02-07 | $4.33 | $4.89 | 2,083,331,600 | — | — |
| 2008-02-06 | $4.36 | $4.92 | 1,573,272,400 | — | — |
| 2008-02-05 | $4.62 | $5.21 | 1,141,042,000 | — | — |
| 2008-02-04 | $4.70 | $5.31 | 899,234,000 | — | — |
| 2008-02-01 | $4.78 | $5.39 | 1,010,744,000 | — | — |
| 2008-01-31 | $4.83 | $5.46 | 1,345,674,400 | — | — |
| 2008-01-30 | $4.72 | $5.33 | 1,243,051,600 | — | — |
| 2008-01-29 | $4.70 | $5.30 | 1,099,982,800 | — | — |
| 2008-01-28 | $4.64 | $5.24 | 1,474,844,000 | — | — |
| 2008-01-25 | $4.64 | $5.24 | 1,554,739,200 | — | — |
| 2008-01-24 | $4.84 | $5.47 | 2,005,866,800 | — | — |
| 2008-01-23 | $4.97 | $5.60 | 3,372,969,600 | — | — |
| 2008-01-22 | $5.56 | $6.27 | 2,434,754,000 | — | — |
| 2008-01-21 | $4.64 | $5.09 | — | — | — |
| 2008-01-18 | $5.76 | $6.50 | 1,724,343,600 | — | — |
| 2008-01-17 | $5.75 | $6.48 | 1,757,859,600 | — | — |
| 2008-01-16 | $5.70 | $6.43 | 2,213,845,200 | — | — |
| 2008-01-15 | $6.04 | $6.81 | 2,343,278,000 | — | — |
| 2008-01-14 | $6.39 | $7.21 | 1,100,450,400 | — | — |
| 2008-01-11 | $6.17 | $6.96 | 1,232,285,600 | — | — |
| 2008-01-10 | $6.36 | $7.17 | 1,482,975,200 | — | — |
| 2008-01-09 | $6.41 | $7.23 | 1,813,882,000 | — | — |
| 2008-01-08 | $6.12 | $6.90 | 1,523,816,000 | — | — |
| 2008-01-07 | $6.34 | $7.16 | 2,072,193,200 | — | — |
| 2008-01-04 | $6.43 | $7.26 | 1,455,832,000 | — | — |
| 2008-01-03 | $6.96 | $7.86 | 842,066,400 | — | — |
| 2008-01-02 | $6.96 | $7.85 | 1,079,178,800 | — | — |