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 — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $7.53 | $8.49 | 352,410,800 | — | — |
| 2009-12-30 | $7.56 | $8.53 | 412,084,400 | — | — |
| 2009-12-29 | $7.47 | $8.43 | 445,205,600 | — | — |
| 2009-12-28 | $7.56 | $8.53 | 644,565,600 | — | — |
| 2009-12-24 | $7.47 | $8.42 | 500,889,200 | — | — |
| 2009-12-23 | $7.22 | $8.15 | 345,525,600 | — | — |
| 2009-12-22 | $7.16 | $8.08 | 349,515,600 | — | — |
| 2009-12-21 | $7.08 | $7.99 | 611,906,400 | — | — |
| 2009-12-18 | $6.98 | $7.88 | 608,770,400 | — | — |
| 2009-12-17 | $6.85 | $7.73 | 388,838,800 | — | — |
| 2009-12-16 | $6.97 | $7.86 | 352,984,800 | — | — |
| 2009-12-15 | $6.93 | $7.83 | 419,459,600 | — | — |
| 2009-12-14 | $7.04 | $7.94 | 495,790,400 | — | — |
| 2009-12-11 | $6.95 | $7.85 | 429,774,800 | — | — |
| 2009-12-10 | $7.02 | $7.92 | 489,669,600 | — | — |
| 2009-12-09 | $7.06 | $7.97 | 684,782,000 | — | — |
| 2009-12-08 | $6.78 | $7.65 | 690,398,800 | — | — |
| 2009-12-07 | $6.75 | $7.62 | 714,758,800 | — | — |
| 2009-12-04 | $6.90 | $7.79 | 826,884,800 | — | — |
| 2009-12-03 | $7.02 | $7.92 | 448,719,600 | — | — |
| 2009-12-02 | $7.01 | $7.91 | 715,260,000 | — | — |
| 2009-12-01 | $7.03 | $7.94 | 465,763,200 | — | — |
| 2009-11-30 | $7.14 | $8.06 | 424,858,000 | — | — |
| 2009-11-27 | $7.16 | $8.08 | 295,257,200 | — | — |
| 2009-11-25 | $7.29 | $8.23 | 286,454,000 | — | — |
| 2009-11-24 | $7.30 | $8.24 | 318,438,400 | — | — |
| 2009-11-23 | $7.35 | $8.30 | 474,896,800 | — | — |
| 2009-11-20 | $7.14 | $8.06 | 406,666,400 | — | — |
| 2009-11-19 | $7.16 | $8.08 | 542,326,400 | — | — |
| 2009-11-18 | $7.36 | $8.30 | 374,320,800 | — | — |
| 2009-11-17 | $7.39 | $8.34 | 396,513,600 | — | — |
| 2009-11-16 | $7.38 | $8.33 | 485,206,400 | — | — |
| 2009-11-13 | $7.30 | $8.24 | 343,240,800 | — | — |
| 2009-11-12 | $7.21 | $8.14 | 363,731,200 | — | — |
| 2009-11-11 | $7.26 | $8.19 | 443,870,000 | — | — |
| 2009-11-10 | $7.25 | $8.18 | 401,195,200 | — | — |
| 2009-11-09 | $7.20 | $8.12 | 528,855,600 | — | — |
| 2009-11-06 | $6.94 | $7.83 | 295,097,600 | — | — |
| 2009-11-05 | $6.93 | $7.82 | 384,801,200 | — | — |
| 2009-11-04 | $6.81 | $7.69 | 487,530,400 | — | — |
| 2009-11-03 | $6.74 | $7.61 | 522,541,600 | — | — |
| 2009-11-02 | $6.76 | $7.63 | 678,983,200 | — | — |
| 2009-10-30 | $6.73 | $7.60 | 717,525,200 | — | — |
| 2009-10-29 | $7.01 | $7.91 | 570,270,400 | — | — |
| 2009-10-28 | $6.87 | $7.75 | 818,386,800 | — | — |
| 2009-10-27 | $7.05 | $7.95 | 756,551,600 | — | — |
| 2009-10-26 | $7.23 | $8.16 | 484,338,400 | — | — |
| 2009-10-23 | $7.28 | $8.22 | 420,786,800 | — | — |
| 2009-10-22 | $7.33 | $8.27 | 791,392,000 | — | — |
| 2009-10-21 | $7.32 | $8.26 | 1,193,726,800 | — | — |
| 2009-10-20 | $7.10 | $8.01 | 1,141,039,200 | — | — |
| 2009-10-19 | $6.78 | $7.65 | 942,230,800 | — | — |
| 2009-10-16 | $6.72 | $7.58 | 431,426,800 | — | — |
| 2009-10-15 | $6.81 | $7.68 | 373,556,400 | — | — |
| 2009-10-14 | $6.83 | $7.71 | 375,510,800 | — | — |
| 2009-10-13 | $6.79 | $7.66 | 348,020,400 | — | — |
| 2009-10-12 | $6.81 | $7.69 | 288,024,800 | — | — |
| 2009-10-09 | $6.80 | $7.68 | 293,272,000 | — | — |
| 2009-10-08 | $6.76 | $7.63 | 438,211,200 | — | — |
| 2009-10-07 | $6.79 | $7.67 | 465,668,000 | — | — |
| 2009-10-06 | $6.79 | $7.66 | 605,085,600 | — | — |
| 2009-10-05 | $6.64 | $7.50 | 423,133,200 | — | — |
| 2009-10-02 | $6.60 | $7.45 | 553,308,000 | — | — |
| 2009-10-01 | $6.46 | $7.29 | 524,711,600 | — | — |
| 2009-09-30 | $6.62 | $7.47 | 539,585,200 | — | — |
| 2009-09-29 | $6.62 | $7.47 | 345,385,600 | — | — |
| 2009-09-28 | $6.65 | $7.50 | 337,444,800 | — | — |
| 2009-09-25 | $6.51 | $7.35 | 445,239,200 | — | — |
| 2009-09-24 | $6.57 | $7.41 | 550,880,400 | — | — |
| 2009-09-23 | $6.63 | $7.48 | 593,563,600 | — | — |
| 2009-09-22 | $6.59 | $7.44 | 356,753,600 | — | — |
| 2009-09-21 | $6.57 | $7.42 | 437,715,600 | — | — |
| 2009-09-18 | $6.61 | $7.46 | 601,582,800 | — | — |
| 2009-09-17 | $6.59 | $7.44 | 810,572,000 | — | — |
| 2009-09-16 | $6.50 | $7.33 | 754,023,200 | — | — |
| 2009-09-15 | $6.26 | $7.06 | 426,470,800 | — | — |
| 2009-09-14 | $6.20 | $7.00 | 322,011,200 | — | — |
| 2009-09-11 | $6.15 | $6.94 | 348,961,200 | — | — |
| 2009-09-10 | $6.16 | $6.95 | 491,134,000 | — | — |
| 2009-09-09 | $6.11 | $6.90 | 811,087,200 | — | — |
| 2009-09-08 | $6.18 | $6.97 | 315,047,600 | — | — |
| 2009-09-07 | $6.15 | $6.74 | — | — | — |
| 2009-09-04 | $6.08 | $6.86 | 374,628,800 | — | — |
| 2009-09-03 | $5.95 | $6.71 | 293,955,200 | — | — |
| 2009-09-02 | $5.90 | $6.66 | 364,249,200 | — | — |
| 2009-09-01 | $5.90 | $6.66 | 469,028,000 | — | — |
| 2009-08-31 | $6.01 | $6.78 | 311,337,600 | — | — |
| 2009-08-28 | $6.07 | $6.85 | 453,700,800 | — | — |
| 2009-08-27 | $6.05 | $6.83 | 449,181,600 | — | — |
| 2009-08-26 | $5.98 | $6.75 | 303,998,800 | — | — |
| 2009-08-25 | $6.05 | $6.83 | 324,354,800 | — | — |
| 2009-08-24 | $6.04 | $6.81 | 406,929,600 | — | — |
| 2009-08-21 | $6.04 | $6.82 | 416,074,400 | — | — |
| 2009-08-20 | $5.94 | $6.70 | 342,031,200 | — | — |
| 2009-08-19 | $5.88 | $6.63 | 413,271,600 | — | — |
| 2009-08-18 | $5.86 | $6.61 | 431,152,400 | — | — |
| 2009-08-17 | $5.70 | $6.43 | 524,381,200 | — | — |
| 2009-08-14 | $5.96 | $6.72 | 305,816,000 | — | — |
| 2009-08-13 | $6.02 | $6.79 | 439,980,800 | — | — |
| 2009-08-12 | $5.90 | $6.66 | 445,071,200 | — | — |
| 2009-08-11 | $5.82 | $6.56 | 355,342,400 | — | — |
| 2009-08-10 | $5.88 | $6.64 | 300,294,400 | — | — |
| 2009-08-07 | $5.91 | $6.67 | 387,354,800 | — | — |
| 2009-08-06 | $5.85 | $6.61 | 341,616,800 | — | — |
| 2009-08-05 | $5.90 | $6.65 | 423,183,600 | — | — |
| 2009-08-04 | $5.91 | $6.67 | 395,810,800 | — | — |
| 2009-08-03 | $5.94 | $6.71 | 394,240,000 | — | — |
| 2009-07-31 | $5.84 | $6.59 | 422,536,800 | — | — |
| 2009-07-30 | $5.81 | $6.56 | 469,604,800 | — | — |
| 2009-07-29 | $5.72 | $6.45 | 382,158,000 | — | — |
| 2009-07-28 | $5.71 | $6.45 | 363,554,800 | — | — |
| 2009-07-27 | $5.72 | $6.45 | 433,311,200 | — | — |
| 2009-07-24 | $5.71 | $6.45 | 438,362,400 | — | — |
| 2009-07-23 | $5.64 | $6.36 | 526,962,800 | — | — |
| 2009-07-22 | $5.60 | $6.32 | 874,104,000 | — | — |
| 2009-07-21 | $5.41 | $6.11 | 874,781,600 | — | — |
| 2009-07-20 | $5.46 | $6.16 | 735,526,400 | — | — |
| 2009-07-17 | $5.42 | $6.12 | 602,154,000 | — | — |
| 2009-07-16 | $5.27 | $5.95 | 393,570,800 | — | — |
| 2009-07-15 | $5.25 | $5.92 | 485,587,200 | — | — |
| 2009-07-14 | $5.08 | $5.73 | 347,247,600 | — | — |
| 2009-07-13 | $5.08 | $5.74 | 483,501,200 | — | — |
| 2009-07-10 | $4.95 | $5.58 | 445,275,600 | — | — |
| 2009-07-09 | $4.87 | $5.50 | 343,025,200 | — | — |
| 2009-07-08 | $4.90 | $5.53 | 575,929,200 | — | — |
| 2009-07-07 | $4.84 | $5.46 | 461,596,800 | — | — |
| 2009-07-06 | $4.95 | $5.59 | 498,688,400 | — | — |
| 2009-07-02 | $5.00 | $5.64 | 370,479,200 | — | — |
| 2009-07-01 | $5.10 | $5.76 | 414,178,800 | — | — |
| 2009-06-30 | $5.09 | $5.74 | 434,224,000 | — | — |
| 2009-06-29 | $5.07 | $5.72 | 567,616,000 | — | — |
| 2009-06-26 | $5.09 | $5.74 | 439,384,400 | — | — |
| 2009-06-25 | $5.00 | $5.64 | 589,447,600 | — | — |
| 2009-06-24 | $4.87 | $5.49 | 485,525,600 | — | — |
| 2009-06-23 | $4.79 | $5.40 | 706,532,400 | — | — |
| 2009-06-22 | $4.91 | $5.54 | 634,914,000 | — | — |
| 2009-06-19 | $4.98 | $5.62 | 721,856,800 | — | — |
| 2009-06-18 | $4.85 | $5.48 | 427,680,400 | — | — |
| 2009-06-17 | $4.84 | $5.46 | 571,412,800 | — | — |
| 2009-06-16 | $4.87 | $5.50 | 514,805,200 | — | — |
| 2009-06-15 | $4.86 | $5.48 | 539,750,400 | — | — |
| 2009-06-12 | $4.89 | $5.52 | 563,085,600 | — | — |
| 2009-06-11 | $5.00 | $5.64 | 524,823,600 | — | — |
| 2009-06-10 | $5.01 | $5.65 | 688,623,600 | — | — |
| 2009-06-09 | $5.10 | $5.75 | 676,964,400 | — | — |
| 2009-06-08 | $5.14 | $5.80 | 931,652,400 | — | — |
| 2009-06-05 | $5.17 | $5.83 | 632,716,000 | — | — |
| 2009-06-04 | $5.13 | $5.79 | 550,634,000 | — | — |
| 2009-06-03 | $5.03 | $5.68 | 565,199,600 | — | — |
| 2009-06-02 | $4.98 | $5.62 | 456,223,600 | — | — |
| 2009-06-01 | $4.98 | $5.62 | 452,499,600 | — | — |
| 2009-05-29 | $4.85 | $5.47 | 456,534,400 | — | — |
| 2009-05-28 | $4.82 | $5.44 | 487,552,800 | — | — |
| 2009-05-27 | $4.75 | $5.36 | 646,422,000 | — | — |
| 2009-05-26 | $4.67 | $5.27 | 636,927,200 | — | — |
| 2009-05-25 | $4.85 | $5.31 | — | — | — |
| 2009-05-22 | $4.38 | $4.94 | 297,998,400 | — | — |
| 2009-05-21 | $4.44 | $5.00 | 407,946,000 | — | — |
| 2009-05-20 | $4.50 | $5.07 | 388,584,000 | — | — |
| 2009-05-19 | $4.55 | $5.14 | 372,422,400 | — | — |
| 2009-05-18 | $4.52 | $5.10 | 458,841,600 | — | — |
| 2009-05-15 | $4.37 | $4.93 | 367,567,200 | — | — |
| 2009-05-14 | $4.39 | $4.96 | 447,826,400 | — | — |
| 2009-05-13 | $4.27 | $4.82 | 595,971,600 | — | — |
| 2009-05-12 | $4.44 | $5.01 | 609,481,600 | — | — |
| 2009-05-11 | $4.63 | $5.22 | 404,658,800 | — | — |
| 2009-05-08 | $4.61 | $5.21 | 467,964,000 | — | — |
| 2009-05-07 | $4.61 | $5.20 | 531,776,000 | — | — |
| 2009-05-06 | $4.73 | $5.34 | 473,538,800 | — | — |
| 2009-05-05 | $4.74 | $5.35 | 398,255,200 | — | — |
| 2009-05-04 | $4.72 | $5.32 | 609,358,400 | — | — |
| 2009-05-01 | $4.54 | $5.13 | 397,516,000 | — | — |
| 2009-04-30 | $4.49 | $5.07 | 498,489,600 | — | — |
| 2009-04-29 | $4.47 | $5.04 | 458,110,800 | — | — |
| 2009-04-28 | $4.43 | $4.99 | 455,856,800 | — | — |
| 2009-04-27 | $4.45 | $5.03 | 480,690,000 | — | — |
| 2009-04-24 | $4.43 | $4.99 | 540,764,000 | — | — |
| 2009-04-23 | $4.48 | $5.05 | 945,156,800 | — | — |
| 2009-04-22 | $4.34 | $4.90 | 938,767,200 | — | — |
| 2009-04-21 | $4.35 | $4.91 | 470,685,600 | — | — |
| 2009-04-20 | $4.30 | $4.86 | 466,466,000 | — | — |
| 2009-04-17 | $4.41 | $4.97 | 497,495,600 | — | — |
| 2009-04-16 | $4.34 | $4.89 | 593,446,000 | — | — |
| 2009-04-15 | $4.20 | $4.74 | 412,882,400 | — | — |
| 2009-04-14 | $4.23 | $4.77 | 454,622,000 | — | — |
| 2009-04-13 | $4.29 | $4.85 | 389,236,400 | — | — |
| 2009-04-09 | $4.27 | $4.82 | 530,756,800 | — | — |
| 2009-04-08 | $4.15 | $4.69 | 455,630,000 | — | — |
| 2009-04-07 | $4.11 | $4.63 | 536,580,800 | — | — |
| 2009-04-06 | $4.23 | $4.77 | 658,064,400 | — | — |
| 2009-04-03 | $4.14 | $4.67 | 636,241,200 | — | — |
| 2009-04-02 | $4.03 | $4.54 | 812,366,800 | — | — |
| 2009-04-01 | $3.88 | $4.38 | 589,372,000 | — | — |
| 2009-03-31 | $3.75 | $4.24 | 570,080,000 | — | — |
| 2009-03-30 | $3.73 | $4.21 | 502,796,000 | — | — |
| 2009-03-27 | $3.82 | $4.31 | 492,872,800 | — | — |
| 2009-03-26 | $3.92 | $4.43 | 616,252,000 | — | — |
| 2009-03-25 | $3.80 | $4.29 | 646,618,000 | — | — |
| 2009-03-24 | $3.80 | $4.29 | 640,612,000 | — | — |
| 2009-03-23 | $3.85 | $4.34 | 666,397,200 | — | — |
| 2009-03-20 | $3.63 | $4.09 | 695,587,200 | — | — |
| 2009-03-19 | $3.63 | $4.10 | 500,180,800 | — | — |
| 2009-03-18 | $3.63 | $4.09 | 796,037,200 | — | — |
| 2009-03-17 | $3.56 | $4.02 | 786,646,000 | — | — |
| 2009-03-16 | $3.41 | $3.85 | 797,244,000 | — | — |
| 2009-03-13 | $3.43 | $3.87 | 601,168,400 | — | — |
| 2009-03-12 | $3.44 | $3.88 | 768,457,200 | — | — |
| 2009-03-11 | $3.31 | $3.74 | 846,372,800 | — | — |
| 2009-03-10 | $3.17 | $3.57 | 844,258,800 | — | — |
| 2009-03-09 | $2.97 | $3.35 | 698,297,600 | — | — |
| 2009-03-06 | $3.05 | $3.44 | 1,011,147,200 | — | — |
| 2009-03-05 | $3.17 | $3.58 | 706,899,200 | — | — |
| 2009-03-04 | $3.26 | $3.67 | 741,403,600 | — | — |
| 2009-03-03 | $3.16 | $3.56 | 724,340,400 | — | — |
| 2009-03-02 | $3.14 | $3.54 | 770,929,600 | — | — |
| 2009-02-27 | $3.19 | $3.60 | 706,658,400 | — | — |
| 2009-02-26 | $3.19 | $3.59 | 629,868,400 | — | — |
| 2009-02-25 | $3.26 | $3.67 | 833,053,200 | — | — |
| 2009-02-24 | $3.22 | $3.64 | 807,105,600 | — | — |
| 2009-02-23 | $3.11 | $3.50 | 786,982,000 | — | — |
| 2009-02-20 | $3.26 | $3.68 | 750,316,000 | — | — |
| 2009-02-19 | $3.24 | $3.65 | 922,804,400 | — | — |
| 2009-02-18 | $3.37 | $3.80 | 684,779,200 | — | — |
| 2009-02-17 | $3.38 | $3.81 | 678,238,400 | — | — |
| 2009-02-16 | $3.26 | $3.57 | — | — | — |
| 2009-02-13 | $3.54 | $4.00 | 608,977,600 | — | — |
| 2009-02-12 | $3.55 | $4.00 | 817,188,400 | — | — |
| 2009-02-11 | $3.46 | $3.90 | 674,973,600 | — | — |
| 2009-02-10 | $3.49 | $3.94 | 849,060,800 | — | — |
| 2009-02-09 | $3.66 | $4.13 | 715,010,800 | — | — |
| 2009-02-06 | $3.56 | $4.02 | 687,209,600 | — | — |
| 2009-02-05 | $3.45 | $3.89 | 749,246,400 | — | — |
| 2009-02-04 | $3.34 | $3.77 | 808,421,600 | — | — |
| 2009-02-03 | $3.32 | $3.75 | 599,309,200 | — | — |
| 2009-02-02 | $3.27 | $3.69 | 558,247,200 | — | — |
| 2009-01-30 | $3.22 | $3.63 | 651,478,800 | — | — |
| 2009-01-29 | $3.32 | $3.75 | 592,729,200 | — | — |
| 2009-01-28 | $3.36 | $3.80 | 861,406,000 | — | — |
| 2009-01-27 | $3.24 | $3.66 | 618,038,400 | — | — |
| 2009-01-26 | $3.20 | $3.61 | 692,238,400 | — | — |
| 2009-01-23 | $3.16 | $3.56 | 763,770,000 | — | — |
| 2009-01-22 | $3.16 | $3.56 | 1,409,528,400 | — | — |
| 2009-01-21 | $2.96 | $3.34 | 1,089,270,000 | — | — |
| 2009-01-20 | $2.79 | $3.15 | 919,914,800 | — | — |
| 2009-01-19 | $3.16 | $3.46 | — | — | — |
| 2009-01-16 | $2.94 | $3.32 | 1,047,625,600 | — | — |
| 2009-01-15 | $2.98 | $3.36 | 1,831,634,000 | — | — |
| 2009-01-14 | $3.05 | $3.44 | 1,021,664,000 | — | — |
| 2009-01-13 | $3.13 | $3.53 | 798,397,600 | — | — |
| 2009-01-12 | $3.17 | $3.57 | 617,716,400 | — | — |
| 2009-01-09 | $3.24 | $3.65 | 546,845,600 | — | — |
| 2009-01-08 | $3.31 | $3.74 | 673,500,800 | — | — |
| 2009-01-07 | $3.25 | $3.67 | 753,048,800 | — | — |
| 2009-01-06 | $3.32 | $3.75 | 1,289,310,400 | — | — |
| 2009-01-05 | $3.38 | $3.81 | 1,181,608,400 | — | — |
| 2009-01-02 | $3.24 | $3.66 | 746,015,200 | — | — |