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 — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $11.52 | $13.00 | 193,508,000 | — | — |
| 2010-12-30 | $11.56 | $13.04 | 157,494,400 | — | — |
| 2010-12-29 | $11.62 | $13.11 | 163,139,200 | — | — |
| 2010-12-28 | $11.62 | $13.12 | 175,924,000 | — | — |
| 2010-12-27 | $11.60 | $13.09 | 249,816,000 | — | — |
| 2010-12-23 | $11.56 | $13.04 | 223,157,200 | — | — |
| 2010-12-22 | $11.61 | $13.10 | 265,921,600 | — | — |
| 2010-12-21 | $11.58 | $13.07 | 256,354,000 | — | — |
| 2010-12-20 | $11.51 | $12.99 | 385,610,400 | — | — |
| 2010-12-17 | $11.45 | $12.92 | 386,929,200 | — | — |
| 2010-12-16 | $11.47 | $12.95 | 322,030,800 | — | — |
| 2010-12-15 | $11.44 | $12.91 | 417,312,000 | — | — |
| 2010-12-14 | $11.44 | $12.91 | 351,008,000 | — | — |
| 2010-12-13 | $11.49 | $12.96 | 439,815,600 | — | — |
| 2010-12-10 | $11.45 | $12.92 | 262,511,200 | — | — |
| 2010-12-09 | $11.42 | $12.89 | 294,151,200 | — | — |
| 2010-12-08 | $11.46 | $12.94 | 321,935,600 | — | — |
| 2010-12-07 | $11.36 | $12.82 | 391,454,000 | — | — |
| 2010-12-06 | $11.43 | $12.90 | 448,481,600 | — | — |
| 2010-12-03 | $11.34 | $12.79 | 342,092,800 | — | — |
| 2010-12-02 | $11.36 | $12.82 | 462,837,200 | — | — |
| 2010-12-01 | $11.30 | $12.75 | 461,750,800 | — | — |
| 2010-11-30 | $11.11 | $12.54 | 501,858,000 | — | — |
| 2010-11-29 | $11.32 | $12.77 | 445,785,200 | — | — |
| 2010-11-26 | $11.25 | $12.70 | 237,585,600 | — | — |
| 2010-11-24 | $11.24 | $12.69 | 413,725,200 | — | — |
| 2010-11-23 | $11.03 | $12.44 | 519,447,600 | — | — |
| 2010-11-22 | $11.19 | $12.63 | 393,075,200 | — | — |
| 2010-11-19 | $10.95 | $12.36 | 384,843,200 | — | — |
| 2010-11-18 | $11.02 | $12.43 | 494,491,200 | — | — |
| 2010-11-17 | $10.73 | $12.11 | 479,449,600 | — | — |
| 2010-11-16 | $10.77 | $12.15 | 657,650,000 | — | — |
| 2010-11-15 | $10.97 | $12.37 | 403,606,000 | — | — |
| 2010-11-12 | $11.00 | $12.41 | 795,846,800 | — | — |
| 2010-11-11 | $11.31 | $12.76 | 361,284,000 | — | — |
| 2010-11-10 | $11.36 | $12.82 | 384,227,200 | — | — |
| 2010-11-09 | $11.29 | $12.74 | 383,544,000 | — | — |
| 2010-11-08 | $11.38 | $12.84 | 281,758,400 | — | — |
| 2010-11-05 | $11.33 | $12.78 | 361,253,200 | — | — |
| 2010-11-04 | $11.37 | $12.83 | 642,488,000 | — | — |
| 2010-11-03 | $11.17 | $12.61 | 508,348,400 | — | — |
| 2010-11-02 | $11.05 | $12.47 | 433,930,000 | — | — |
| 2010-11-01 | $10.86 | $12.26 | 423,889,200 | — | — |
| 2010-10-29 | $10.75 | $12.13 | 430,511,200 | — | — |
| 2010-10-28 | $10.90 | $12.30 | 551,051,200 | — | — |
| 2010-10-27 | $10.99 | $12.41 | 399,002,800 | — | — |
| 2010-10-26 | $11.00 | $12.42 | 392,929,600 | — | — |
| 2010-10-25 | $11.03 | $12.45 | 392,462,000 | — | — |
| 2010-10-22 | $10.98 | $12.39 | 372,778,000 | — | — |
| 2010-10-21 | $11.05 | $12.47 | 551,460,000 | — | — |
| 2010-10-20 | $11.09 | $12.52 | 721,624,400 | — | — |
| 2010-10-19 | $11.05 | $12.47 | 1,232,784,000 | — | — |
| 2010-10-18 | $11.36 | $12.82 | 1,093,010,800 | — | — |
| 2010-10-15 | $11.24 | $12.68 | 922,194,000 | — | — |
| 2010-10-14 | $10.80 | $12.18 | 435,296,400 | — | — |
| 2010-10-13 | $10.72 | $12.10 | 630,092,400 | — | — |
| 2010-10-12 | $10.66 | $12.03 | 558,544,000 | — | — |
| 2010-10-11 | $10.55 | $11.90 | 427,753,200 | — | — |
| 2010-10-08 | $10.50 | $11.85 | 658,403,200 | — | — |
| 2010-10-07 | $10.33 | $11.66 | 408,399,600 | — | — |
| 2010-10-06 | $10.33 | $11.66 | 670,868,800 | — | — |
| 2010-10-05 | $10.32 | $11.65 | 501,967,200 | — | — |
| 2010-10-04 | $9.95 | $11.23 | 435,302,000 | — | — |
| 2010-10-01 | $10.09 | $11.39 | 448,142,800 | — | — |
| 2010-09-30 | $10.13 | $11.44 | 673,391,600 | — | — |
| 2010-09-29 | $10.26 | $11.58 | 469,644,000 | — | — |
| 2010-09-28 | $10.25 | $11.56 | 1,035,042,400 | — | — |
| 2010-09-27 | $10.40 | $11.73 | 482,834,800 | — | — |
| 2010-09-24 | $10.44 | $11.78 | 649,488,000 | — | — |
| 2010-09-23 | $10.32 | $11.64 | 786,116,800 | — | — |
| 2010-09-22 | $10.28 | $11.60 | 585,289,600 | — | — |
| 2010-09-21 | $10.13 | $11.44 | 668,074,400 | — | — |
| 2010-09-20 | $10.12 | $11.42 | 658,677,600 | — | — |
| 2010-09-17 | $9.83 | $11.10 | 634,477,200 | — | — |
| 2010-09-16 | $9.88 | $11.15 | 652,103,200 | — | — |
| 2010-09-15 | $9.65 | $10.89 | 429,368,800 | — | — |
| 2010-09-14 | $9.57 | $10.80 | 408,150,400 | — | — |
| 2010-09-13 | $9.54 | $10.76 | 388,780,000 | — | — |
| 2010-09-10 | $9.41 | $10.62 | 387,542,400 | — | — |
| 2010-09-09 | $9.40 | $10.60 | 438,575,200 | — | — |
| 2010-09-08 | $9.39 | $10.60 | 526,551,200 | — | — |
| 2010-09-07 | $9.21 | $10.39 | 342,557,600 | — | — |
| 2010-09-06 | $9.41 | $10.31 | — | — | — |
| 2010-09-03 | $9.24 | $10.43 | 520,788,800 | — | — |
| 2010-09-02 | $9.01 | $10.16 | 415,427,600 | — | — |
| 2010-09-01 | $8.94 | $10.09 | 697,037,600 | — | — |
| 2010-08-31 | $8.68 | $9.80 | 420,786,800 | — | — |
| 2010-08-30 | $8.66 | $9.77 | 383,289,200 | — | — |
| 2010-08-27 | $8.63 | $9.74 | 548,391,200 | — | — |
| 2010-08-26 | $8.58 | $9.68 | 466,505,200 | — | — |
| 2010-08-25 | $8.67 | $9.79 | 596,867,600 | — | — |
| 2010-08-24 | $8.57 | $9.67 | 602,565,600 | — | — |
| 2010-08-23 | $8.78 | $9.91 | 414,041,600 | — | — |
| 2010-08-20 | $8.92 | $10.06 | 384,230,000 | — | — |
| 2010-08-19 | $8.92 | $10.07 | 426,706,000 | — | — |
| 2010-08-18 | $9.04 | $10.20 | 339,696,000 | — | — |
| 2010-08-17 | $9.00 | $10.16 | 422,640,400 | — | — |
| 2010-08-16 | $8.84 | $9.98 | 318,430,000 | — | — |
| 2010-08-13 | $8.90 | $10.04 | 354,869,200 | — | — |
| 2010-08-12 | $8.99 | $10.15 | 534,920,400 | — | — |
| 2010-08-11 | $8.94 | $10.08 | 620,054,400 | — | — |
| 2010-08-10 | $9.26 | $10.45 | 451,920,000 | — | — |
| 2010-08-09 | $9.35 | $10.55 | 303,128,000 | — | — |
| 2010-08-06 | $9.29 | $10.48 | 444,897,600 | — | — |
| 2010-08-05 | $9.35 | $10.55 | 289,097,200 | — | — |
| 2010-08-04 | $9.39 | $10.60 | 420,375,200 | — | — |
| 2010-08-03 | $9.35 | $10.56 | 417,653,600 | — | — |
| 2010-08-02 | $9.35 | $10.55 | 428,055,600 | — | — |
| 2010-07-30 | $9.19 | $10.37 | 448,210,000 | — | — |
| 2010-07-29 | $9.22 | $10.40 | 643,806,800 | — | — |
| 2010-07-28 | $9.32 | $10.52 | 519,985,200 | — | — |
| 2010-07-27 | $9.43 | $10.64 | 584,771,600 | — | — |
| 2010-07-26 | $9.26 | $10.45 | 420,551,600 | — | — |
| 2010-07-23 | $9.28 | $10.48 | 533,388,800 | — | — |
| 2010-07-22 | $9.25 | $10.44 | 645,318,800 | — | — |
| 2010-07-21 | $9.08 | $10.25 | 1,185,671,200 | — | — |
| 2010-07-20 | $9.00 | $10.15 | 1,074,950,800 | — | — |
| 2010-07-19 | $8.77 | $9.90 | 1,024,478,000 | — | — |
| 2010-07-16 | $8.93 | $10.07 | 1,039,858,400 | — | — |
| 2010-07-15 | $8.98 | $10.13 | 824,866,000 | — | — |
| 2010-07-14 | $9.03 | $10.19 | 812,047,600 | — | — |
| 2010-07-13 | $8.99 | $10.15 | 1,190,924,000 | — | — |
| 2010-07-12 | $9.19 | $10.37 | 562,878,400 | — | — |
| 2010-07-09 | $9.27 | $10.46 | 433,322,400 | — | — |
| 2010-07-08 | $9.22 | $10.40 | 738,144,400 | — | — |
| 2010-07-07 | $9.24 | $10.43 | 654,556,000 | — | — |
| 2010-07-06 | $8.88 | $10.02 | 615,235,600 | — | — |
| 2010-07-05 | $9.27 | $10.16 | — | — | — |
| 2010-07-02 | $8.82 | $9.95 | 693,842,800 | — | — |
| 2010-07-01 | $8.87 | $10.01 | 1,022,896,000 | — | — |
| 2010-06-30 | $8.98 | $10.14 | 739,452,000 | — | — |
| 2010-06-29 | $9.15 | $10.32 | 1,133,344,800 | — | — |
| 2010-06-28 | $9.58 | $10.81 | 584,948,000 | — | — |
| 2010-06-25 | $9.53 | $10.75 | 549,942,400 | — | — |
| 2010-06-24 | $9.61 | $10.84 | 714,277,200 | — | — |
| 2010-06-23 | $9.68 | $10.92 | 768,457,200 | — | — |
| 2010-06-22 | $9.78 | $11.04 | 717,262,000 | — | — |
| 2010-06-21 | $9.65 | $10.89 | 776,490,400 | — | — |
| 2010-06-18 | $9.79 | $11.05 | 784,621,600 | — | — |
| 2010-06-17 | $9.71 | $10.96 | 872,855,200 | — | — |
| 2010-06-16 | $9.54 | $10.77 | 783,678,000 | — | — |
| 2010-06-15 | $9.27 | $10.47 | 585,074,000 | — | — |
| 2010-06-14 | $9.08 | $10.25 | 602,960,400 | — | — |
| 2010-06-11 | $9.05 | $10.22 | 545,759,200 | — | — |
| 2010-06-10 | $8.95 | $10.10 | 776,356,000 | — | — |
| 2010-06-09 | $8.69 | $9.80 | 854,630,000 | — | — |
| 2010-06-08 | $8.90 | $10.05 | 1,000,770,400 | — | — |
| 2010-06-07 | $8.96 | $10.11 | 886,942,000 | — | — |
| 2010-06-04 | $9.14 | $10.32 | 758,304,400 | — | — |
| 2010-06-03 | $9.40 | $10.60 | 650,106,800 | — | — |
| 2010-06-02 | $9.43 | $10.64 | 688,548,000 | — | — |
| 2010-06-01 | $9.32 | $10.51 | 876,472,800 | — | — |
| 2010-05-31 | $9.14 | $10.01 | — | — | — |
| 2010-05-28 | $9.17 | $10.35 | 815,614,800 | — | — |
| 2010-05-27 | $9.05 | $10.21 | 666,282,400 | — | — |
| 2010-05-26 | $8.72 | $9.84 | 850,654,000 | — | — |
| 2010-05-25 | $8.76 | $9.88 | 1,048,006,400 | — | — |
| 2010-05-24 | $8.81 | $9.95 | 754,238,800 | — | — |
| 2010-05-21 | $8.65 | $9.77 | 1,223,891,200 | — | — |
| 2010-05-20 | $8.49 | $9.58 | 1,282,915,200 | — | — |
| 2010-05-19 | $8.87 | $10.01 | 1,025,726,800 | — | — |
| 2010-05-18 | $9.01 | $10.17 | 782,678,400 | — | — |
| 2010-05-17 | $9.08 | $10.25 | 762,834,800 | — | — |
| 2010-05-14 | $9.07 | $10.23 | 759,362,800 | — | — |
| 2010-05-13 | $9.23 | $10.41 | 599,712,400 | — | — |
| 2010-05-12 | $9.36 | $10.56 | 654,379,600 | — | — |
| 2010-05-11 | $9.16 | $10.34 | 848,906,800 | — | — |
| 2010-05-10 | $9.07 | $10.24 | 984,306,400 | — | — |
| 2010-05-07 | $8.42 | $9.51 | 1,676,018,400 | — | — |
| 2010-05-06 | $8.79 | $9.92 | 1,285,860,800 | — | — |
| 2010-05-05 | $9.14 | $10.32 | 883,103,200 | — | — |
| 2010-05-04 | $9.24 | $10.43 | 723,819,600 | — | — |
| 2010-05-03 | $9.51 | $10.73 | 454,342,000 | — | — |
| 2010-04-30 | $9.32 | $10.52 | 542,463,600 | — | — |
| 2010-04-29 | $9.59 | $10.83 | 558,840,800 | — | — |
| 2010-04-28 | $9.34 | $10.54 | 758,402,400 | — | — |
| 2010-04-27 | $9.36 | $10.56 | 709,343,600 | — | — |
| 2010-04-26 | $9.63 | $10.86 | 479,068,800 | — | — |
| 2010-04-23 | $9.67 | $10.92 | 796,955,600 | — | — |
| 2010-04-22 | $9.52 | $10.74 | 793,424,800 | — | — |
| 2010-04-21 | $9.26 | $10.45 | 982,391,200 | — | — |
| 2010-04-20 | $8.74 | $9.86 | 738,326,400 | — | — |
| 2010-04-19 | $8.82 | $9.96 | 566,924,400 | — | — |
| 2010-04-16 | $8.84 | $9.97 | 750,545,600 | — | — |
| 2010-04-15 | $8.89 | $10.03 | 376,784,800 | — | — |
| 2010-04-14 | $8.77 | $9.90 | 404,076,400 | — | — |
| 2010-04-13 | $8.66 | $9.77 | 306,210,800 | — | — |
| 2010-04-12 | $8.65 | $9.77 | 333,026,400 | — | — |
| 2010-04-09 | $8.64 | $9.74 | 334,182,800 | — | — |
| 2010-04-08 | $8.57 | $9.67 | 572,989,200 | — | — |
| 2010-04-07 | $8.59 | $9.70 | 628,502,000 | — | — |
| 2010-04-06 | $8.56 | $9.65 | 447,017,200 | — | — |
| 2010-04-05 | $8.52 | $9.61 | 684,507,600 | — | — |
| 2010-04-01 | $8.43 | $9.51 | 603,145,200 | — | — |
| 2010-03-31 | $8.39 | $9.47 | 430,659,600 | — | — |
| 2010-03-30 | $8.42 | $9.51 | 527,310,000 | — | — |
| 2010-03-29 | $8.30 | $9.37 | 540,744,400 | — | — |
| 2010-03-26 | $8.25 | $9.31 | 640,875,200 | — | — |
| 2010-03-25 | $8.09 | $9.13 | 542,284,400 | — | — |
| 2010-03-24 | $8.19 | $9.24 | 597,780,400 | — | — |
| 2010-03-23 | $8.16 | $9.20 | 602,431,200 | — | — |
| 2010-03-22 | $8.03 | $9.06 | 456,419,600 | — | — |
| 2010-03-19 | $7.94 | $8.96 | 559,445,600 | — | — |
| 2010-03-18 | $8.02 | $9.05 | 342,109,600 | — | — |
| 2010-03-17 | $8.00 | $9.03 | 450,956,800 | — | — |
| 2010-03-16 | $8.02 | $9.05 | 446,908,000 | — | — |
| 2010-03-15 | $7.99 | $9.02 | 493,502,800 | — | — |
| 2010-03-12 | $8.09 | $9.13 | 416,323,600 | — | — |
| 2010-03-11 | $8.05 | $9.09 | 405,700,400 | — | — |
| 2010-03-10 | $8.03 | $9.06 | 596,218,000 | — | — |
| 2010-03-09 | $7.97 | $8.99 | 920,259,200 | — | — |
| 2010-03-08 | $7.82 | $8.83 | 429,889,600 | — | — |
| 2010-03-05 | $7.82 | $8.82 | 899,620,400 | — | — |
| 2010-03-04 | $7.53 | $8.49 | 366,041,200 | — | — |
| 2010-03-03 | $7.48 | $8.44 | 372,052,800 | — | — |
| 2010-03-02 | $7.46 | $8.42 | 566,546,400 | — | — |
| 2010-03-01 | $7.46 | $8.42 | 550,093,600 | — | — |
| 2010-02-26 | $7.31 | $8.25 | 507,460,800 | — | — |
| 2010-02-25 | $7.21 | $8.14 | 665,126,000 | — | — |
| 2010-02-24 | $7.17 | $8.09 | 460,566,400 | — | — |
| 2010-02-23 | $7.04 | $7.94 | 575,094,800 | — | — |
| 2010-02-22 | $7.16 | $8.08 | 390,563,600 | — | — |
| 2010-02-19 | $7.20 | $8.13 | 415,469,600 | — | — |
| 2010-02-18 | $7.25 | $8.18 | 422,825,200 | — | — |
| 2010-02-17 | $7.23 | $8.16 | 436,396,800 | — | — |
| 2010-02-16 | $7.26 | $8.20 | 543,737,600 | — | — |
| 2010-02-15 | $7.20 | $7.89 | — | — | — |
| 2010-02-12 | $7.16 | $8.08 | 655,468,800 | — | — |
| 2010-02-11 | $7.10 | $8.01 | 550,345,600 | — | — |
| 2010-02-10 | $6.97 | $7.86 | 370,361,600 | — | — |
| 2010-02-09 | $7.01 | $7.91 | 632,886,800 | — | — |
| 2010-02-08 | $6.93 | $7.82 | 478,270,800 | — | — |
| 2010-02-05 | $6.98 | $7.88 | 850,306,800 | — | — |
| 2010-02-04 | $6.86 | $7.74 | 757,652,000 | — | — |
| 2010-02-03 | $7.12 | $8.03 | 615,328,000 | — | — |
| 2010-02-02 | $7.00 | $7.89 | 698,342,400 | — | — |
| 2010-02-01 | $6.95 | $7.85 | 749,876,400 | — | — |
| 2010-01-29 | $6.86 | $7.74 | 1,245,952,400 | — | — |
| 2010-01-28 | $7.12 | $8.03 | 1,173,502,400 | — | — |
| 2010-01-27 | $7.42 | $8.38 | 1,722,568,400 | — | — |
| 2010-01-26 | $7.36 | $8.30 | 1,867,110,000 | — | — |
| 2010-01-25 | $7.25 | $8.18 | 1,065,699,600 | — | — |
| 2010-01-22 | $7.06 | $7.97 | 881,767,600 | — | — |
| 2010-01-21 | $7.43 | $8.39 | 608,154,400 | — | — |
| 2010-01-20 | $7.56 | $8.53 | 612,152,800 | — | — |
| 2010-01-19 | $7.68 | $8.67 | 730,007,600 | — | — |
| 2010-01-18 | $7.06 | $7.74 | — | — | — |
| 2010-01-15 | $7.35 | $8.30 | 594,067,600 | — | — |
| 2010-01-14 | $7.48 | $8.44 | 432,894,000 | — | — |
| 2010-01-13 | $7.52 | $8.49 | 605,892,000 | — | — |
| 2010-01-12 | $7.42 | $8.37 | 594,459,600 | — | — |
| 2010-01-11 | $7.50 | $8.47 | 462,229,600 | — | — |
| 2010-01-08 | $7.57 | $8.54 | 447,610,800 | — | — |
| 2010-01-07 | $7.52 | $8.49 | 477,131,200 | — | — |
| 2010-01-06 | $7.53 | $8.50 | 552,160,000 | — | — |
| 2010-01-05 | $7.66 | $8.64 | 601,904,800 | — | — |
| 2010-01-04 | $7.64 | $8.63 | 493,729,600 | — | — |