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 — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $14.46 | $16.32 | 179,662,000 | — | — |
| 2011-12-29 | $14.47 | $16.33 | 215,978,000 | — | — |
| 2011-12-28 | $14.38 | $16.23 | 228,662,000 | — | — |
| 2011-12-27 | $14.52 | $16.38 | 265,076,000 | — | — |
| 2011-12-26 | $14.46 | $15.84 | — | — | — |
| 2011-12-23 | $14.40 | $16.26 | 269,399,200 | — | — |
| 2011-12-22 | $14.23 | $16.06 | 202,358,800 | — | — |
| 2011-12-21 | $14.16 | $15.98 | 262,948,000 | — | — |
| 2011-12-20 | $14.14 | $15.96 | 337,215,200 | — | — |
| 2011-12-19 | $13.65 | $15.40 | 235,530,400 | — | — |
| 2011-12-16 | $13.61 | $15.36 | 421,478,400 | — | — |
| 2011-12-15 | $13.53 | $15.27 | 256,200,000 | — | — |
| 2011-12-14 | $13.58 | $15.32 | 406,887,600 | — | — |
| 2011-12-13 | $13.89 | $15.67 | 338,928,800 | — | — |
| 2011-12-12 | $13.99 | $15.79 | 301,067,200 | — | — |
| 2011-12-09 | $14.06 | $15.86 | 296,993,200 | — | — |
| 2011-12-08 | $13.95 | $15.74 | 376,356,400 | — | — |
| 2011-12-07 | $13.90 | $15.68 | 304,746,400 | — | — |
| 2011-12-06 | $13.96 | $15.76 | 283,598,000 | — | — |
| 2011-12-05 | $14.04 | $15.84 | 357,210,000 | — | — |
| 2011-12-02 | $13.92 | $15.71 | 379,055,600 | — | — |
| 2011-12-01 | $13.85 | $15.63 | 387,181,200 | — | — |
| 2011-11-30 | $13.65 | $15.40 | 405,938,400 | — | — |
| 2011-11-29 | $13.33 | $15.04 | 375,855,200 | — | — |
| 2011-11-28 | $13.43 | $15.16 | 346,413,200 | — | — |
| 2011-11-25 | $12.98 | $14.65 | 254,760,800 | — | — |
| 2011-11-23 | $13.11 | $14.79 | 428,271,200 | — | — |
| 2011-11-22 | $13.45 | $15.17 | 409,021,200 | — | — |
| 2011-11-21 | $13.18 | $14.87 | 447,980,400 | — | — |
| 2011-11-18 | $13.39 | $15.11 | 371,938,000 | — | — |
| 2011-11-17 | $13.48 | $15.21 | 479,900,400 | — | — |
| 2011-11-16 | $13.74 | $15.51 | 349,210,400 | — | — |
| 2011-11-15 | $13.89 | $15.67 | 430,810,800 | — | — |
| 2011-11-14 | $13.55 | $15.29 | 432,905,200 | — | — |
| 2011-11-11 | $13.74 | $15.50 | 653,786,000 | — | — |
| 2011-11-10 | $13.76 | $15.53 | 744,752,400 | — | — |
| 2011-11-09 | $14.12 | $15.93 | 558,684,000 | — | — |
| 2011-11-08 | $14.51 | $16.37 | 400,442,000 | — | — |
| 2011-11-07 | $14.28 | $16.11 | 270,275,600 | — | — |
| 2011-11-04 | $14.29 | $16.13 | 302,229,200 | — | — |
| 2011-11-03 | $14.40 | $16.24 | 441,386,400 | — | — |
| 2011-11-02 | $14.19 | $16.02 | 327,350,800 | — | — |
| 2011-11-01 | $14.16 | $15.98 | 531,790,000 | — | — |
| 2011-10-31 | $14.46 | $16.31 | 385,501,200 | — | — |
| 2011-10-28 | $14.46 | $16.32 | 322,842,800 | — | — |
| 2011-10-27 | $14.45 | $16.31 | 494,664,800 | — | — |
| 2011-10-26 | $14.31 | $16.15 | 456,304,800 | — | — |
| 2011-10-25 | $14.21 | $16.03 | 430,427,200 | — | — |
| 2011-10-24 | $14.49 | $16.35 | 502,138,000 | — | — |
| 2011-10-21 | $14.03 | $15.83 | 621,244,400 | — | — |
| 2011-10-20 | $14.12 | $15.93 | 549,270,400 | — | — |
| 2011-10-19 | $14.24 | $16.07 | 1,104,059,600 | — | — |
| 2011-10-18 | $15.08 | $17.02 | 881,602,400 | — | — |
| 2011-10-17 | $15.00 | $16.93 | 686,044,800 | — | — |
| 2011-10-14 | $15.07 | $17.01 | 573,367,200 | — | — |
| 2011-10-13 | $14.59 | $16.46 | 426,185,200 | — | — |
| 2011-10-12 | $14.36 | $16.21 | 622,286,000 | — | — |
| 2011-10-11 | $14.30 | $16.13 | 605,687,600 | — | — |
| 2011-10-10 | $13.89 | $15.67 | 442,514,800 | — | — |
| 2011-10-07 | $13.21 | $14.90 | 535,458,000 | — | — |
| 2011-10-06 | $13.48 | $15.21 | 812,582,400 | — | — |
| 2011-10-05 | $13.51 | $15.24 | 786,469,600 | — | — |
| 2011-10-04 | $13.30 | $15.01 | 1,233,677,200 | — | — |
| 2011-10-03 | $13.38 | $15.10 | 669,099,200 | — | — |
| 2011-09-30 | $13.62 | $15.37 | 547,640,800 | — | — |
| 2011-09-29 | $13.95 | $15.74 | 651,086,800 | — | — |
| 2011-09-28 | $14.18 | $16.00 | 429,637,600 | — | — |
| 2011-09-27 | $14.26 | $16.09 | 632,497,600 | — | — |
| 2011-09-26 | $14.40 | $16.25 | 812,876,400 | — | — |
| 2011-09-23 | $14.44 | $16.29 | 546,277,200 | — | — |
| 2011-09-22 | $14.35 | $16.19 | 968,480,800 | — | — |
| 2011-09-21 | $14.72 | $16.61 | 605,976,000 | — | — |
| 2011-09-20 | $14.77 | $16.66 | 775,754,000 | — | — |
| 2011-09-19 | $14.70 | $16.59 | 823,860,800 | — | — |
| 2011-09-16 | $14.30 | $16.14 | 698,513,200 | — | — |
| 2011-09-15 | $14.03 | $15.84 | 417,818,800 | — | — |
| 2011-09-14 | $13.90 | $15.69 | 534,724,400 | — | — |
| 2011-09-13 | $13.74 | $15.50 | 440,560,400 | — | — |
| 2011-09-12 | $13.57 | $15.31 | 467,832,400 | — | — |
| 2011-09-09 | $13.48 | $15.21 | 564,813,200 | — | — |
| 2011-09-08 | $13.72 | $15.48 | 416,158,400 | — | — |
| 2011-09-07 | $13.71 | $15.47 | 350,576,800 | — | — |
| 2011-09-06 | $13.56 | $15.30 | 509,698,000 | — | — |
| 2011-09-05 | $13.48 | $14.77 | — | — | — |
| 2011-09-02 | $13.36 | $15.08 | 438,939,200 | — | — |
| 2011-09-01 | $13.61 | $15.36 | 343,725,200 | — | — |
| 2011-08-31 | $13.74 | $15.51 | 522,586,400 | — | — |
| 2011-08-30 | $13.93 | $15.72 | 417,922,400 | — | — |
| 2011-08-29 | $13.93 | $15.72 | 405,269,200 | — | — |
| 2011-08-26 | $13.70 | $15.46 | 641,477,200 | — | — |
| 2011-08-25 | $13.35 | $15.06 | 871,346,000 | — | — |
| 2011-08-24 | $13.44 | $15.16 | 626,267,600 | — | — |
| 2011-08-23 | $13.34 | $15.06 | 656,835,200 | — | — |
| 2011-08-22 | $12.73 | $14.37 | 535,315,200 | — | — |
| 2011-08-19 | $12.72 | $14.35 | 775,888,400 | — | — |
| 2011-08-18 | $13.07 | $14.75 | 851,435,200 | — | — |
| 2011-08-17 | $13.59 | $15.33 | 442,061,200 | — | — |
| 2011-08-16 | $13.59 | $15.33 | 498,750,000 | — | — |
| 2011-08-15 | $13.69 | $15.45 | 460,544,000 | — | — |
| 2011-08-12 | $13.46 | $15.19 | 528,976,000 | — | — |
| 2011-08-11 | $13.35 | $15.06 | 741,969,200 | — | — |
| 2011-08-10 | $12.99 | $14.66 | 878,656,800 | — | — |
| 2011-08-09 | $13.36 | $15.07 | 1,082,583,600 | — | — |
| 2011-08-08 | $12.61 | $14.24 | 1,143,833,600 | — | — |
| 2011-08-05 | $13.34 | $15.06 | 1,204,590,800 | — | — |
| 2011-08-04 | $13.48 | $15.21 | 871,407,600 | — | — |
| 2011-08-03 | $14.02 | $15.82 | 732,508,000 | — | — |
| 2011-08-02 | $13.89 | $15.67 | 639,539,600 | — | — |
| 2011-08-01 | $14.17 | $15.99 | 612,836,000 | — | — |
| 2011-07-29 | $13.95 | $15.74 | 632,584,400 | — | — |
| 2011-07-28 | $13.99 | $15.79 | 594,034,000 | — | — |
| 2011-07-27 | $14.02 | $15.82 | 659,324,400 | — | — |
| 2011-07-26 | $14.41 | $16.26 | 476,582,400 | — | — |
| 2011-07-25 | $14.23 | $16.06 | 589,806,000 | — | — |
| 2011-07-22 | $14.05 | $15.85 | 516,728,800 | — | — |
| 2011-07-21 | $13.83 | $15.61 | 526,534,400 | — | — |
| 2011-07-20 | $13.82 | $15.59 | 941,340,400 | — | — |
| 2011-07-19 | $13.46 | $15.19 | 819,145,600 | — | — |
| 2011-07-18 | $13.35 | $15.07 | 572,653,200 | — | — |
| 2011-07-15 | $13.03 | $14.71 | 484,467,200 | — | — |
| 2011-07-14 | $12.78 | $14.42 | 430,533,600 | — | — |
| 2011-07-13 | $12.79 | $14.43 | 391,638,800 | — | — |
| 2011-07-12 | $12.63 | $14.26 | 451,609,200 | — | — |
| 2011-07-11 | $12.64 | $14.27 | 442,674,400 | — | — |
| 2011-07-08 | $12.85 | $14.50 | 489,633,200 | — | — |
| 2011-07-07 | $12.76 | $14.40 | 399,663,600 | — | — |
| 2011-07-06 | $12.56 | $14.18 | 444,626,000 | — | — |
| 2011-07-05 | $12.48 | $14.08 | 355,054,000 | — | — |
| 2011-07-04 | $12.85 | $14.07 | — | — | — |
| 2011-07-01 | $12.26 | $13.83 | 435,313,200 | — | — |
| 2011-06-30 | $11.99 | $13.53 | 322,954,800 | — | — |
| 2011-06-29 | $11.93 | $13.46 | 352,545,200 | — | — |
| 2011-06-28 | $11.97 | $13.51 | 294,299,600 | — | — |
| 2011-06-27 | $11.86 | $13.38 | 339,813,600 | — | — |
| 2011-06-24 | $11.66 | $13.15 | 439,807,200 | — | — |
| 2011-06-23 | $11.83 | $13.35 | 559,759,200 | — | — |
| 2011-06-22 | $11.52 | $13.00 | 390,583,200 | — | — |
| 2011-06-21 | $11.62 | $13.11 | 493,382,400 | — | — |
| 2011-06-20 | $11.26 | $12.71 | 640,645,600 | — | — |
| 2011-06-17 | $11.44 | $12.91 | 615,020,000 | — | — |
| 2011-06-16 | $11.61 | $13.10 | 510,591,200 | — | — |
| 2011-06-15 | $11.67 | $13.17 | 399,196,000 | — | — |
| 2011-06-14 | $11.87 | $13.40 | 334,569,200 | — | — |
| 2011-06-13 | $11.66 | $13.16 | 329,473,200 | — | — |
| 2011-06-10 | $11.64 | $13.13 | 433,955,200 | — | — |
| 2011-06-09 | $11.84 | $13.36 | 275,088,800 | — | — |
| 2011-06-08 | $11.87 | $13.39 | 333,723,600 | — | — |
| 2011-06-07 | $11.86 | $13.38 | 529,785,200 | — | — |
| 2011-06-06 | $12.07 | $13.62 | 461,941,200 | — | — |
| 2011-06-03 | $12.27 | $13.84 | 313,250,000 | — | — |
| 2011-06-02 | $12.36 | $13.95 | 338,783,200 | — | — |
| 2011-06-01 | $12.34 | $13.93 | 554,682,800 | — | — |
| 2011-05-31 | $12.42 | $14.02 | 417,754,400 | — | — |
| 2011-05-30 | $12.27 | $13.44 | — | — | — |
| 2011-05-27 | $12.05 | $13.60 | 203,599,200 | — | — |
| 2011-05-26 | $11.96 | $13.50 | 222,560,800 | — | — |
| 2011-05-25 | $12.03 | $13.57 | 294,224,000 | — | — |
| 2011-05-24 | $11.86 | $13.39 | 321,927,200 | — | — |
| 2011-05-23 | $11.94 | $13.48 | 383,600,000 | — | — |
| 2011-05-20 | $11.97 | $13.51 | 337,968,400 | — | — |
| 2011-05-19 | $12.16 | $13.72 | 261,170,000 | — | — |
| 2011-05-18 | $12.14 | $13.70 | 334,776,400 | — | — |
| 2011-05-17 | $12.01 | $13.55 | 452,334,400 | — | — |
| 2011-05-16 | $11.90 | $13.43 | 449,775,200 | — | — |
| 2011-05-13 | $12.16 | $13.72 | 326,116,000 | — | — |
| 2011-05-12 | $12.38 | $13.97 | 322,000,000 | — | — |
| 2011-05-11 | $12.40 | $13.99 | 336,000,000 | — | — |
| 2011-05-10 | $12.48 | $14.08 | 282,091,600 | — | — |
| 2011-05-09 | $12.41 | $14.01 | 204,747,200 | — | — |
| 2011-05-06 | $12.38 | $13.97 | 280,134,400 | — | — |
| 2011-05-05 | $12.38 | $13.98 | 335,969,200 | — | — |
| 2011-05-04 | $12.48 | $14.09 | 389,250,400 | — | — |
| 2011-05-03 | $12.44 | $14.03 | 313,348,000 | — | — |
| 2011-05-02 | $12.37 | $13.96 | 442,713,600 | — | — |
| 2011-04-29 | $12.50 | $14.11 | 1,006,345,200 | — | — |
| 2011-04-28 | $12.38 | $13.98 | 360,959,200 | — | — |
| 2011-04-27 | $12.51 | $14.11 | 356,213,200 | — | — |
| 2011-04-26 | $12.52 | $14.12 | 338,800,000 | — | — |
| 2011-04-25 | $12.61 | $14.23 | 266,546,000 | — | — |
| 2011-04-21 | $12.53 | $14.13 | 753,810,400 | — | — |
| 2011-04-20 | $12.23 | $13.80 | 700,666,400 | — | — |
| 2011-04-19 | $12.07 | $13.62 | 419,378,400 | — | — |
| 2011-04-18 | $11.85 | $13.37 | 609,898,800 | — | — |
| 2011-04-15 | $11.70 | $13.20 | 453,605,600 | — | — |
| 2011-04-14 | $11.87 | $13.40 | 301,800,800 | — | — |
| 2011-04-13 | $12.00 | $13.55 | 346,220,000 | — | — |
| 2011-04-12 | $11.87 | $13.40 | 425,639,200 | — | — |
| 2011-04-11 | $11.81 | $13.33 | 398,946,800 | — | — |
| 2011-04-08 | $11.97 | $13.50 | 377,535,200 | — | — |
| 2011-04-07 | $12.07 | $13.63 | 373,447,200 | — | — |
| 2011-04-06 | $12.07 | $13.62 | 402,539,200 | — | — |
| 2011-04-05 | $12.10 | $13.66 | 482,731,200 | — | — |
| 2011-04-04 | $12.19 | $13.75 | 460,084,800 | — | — |
| 2011-04-01 | $12.31 | $13.89 | 418,661,600 | — | — |
| 2011-03-31 | $12.45 | $14.05 | 274,019,200 | — | — |
| 2011-03-30 | $12.45 | $14.05 | 329,406,000 | — | — |
| 2011-03-29 | $12.53 | $14.14 | 352,900,800 | — | — |
| 2011-03-28 | $12.52 | $14.12 | 309,355,200 | — | — |
| 2011-03-25 | $12.56 | $14.17 | 448,910,000 | — | — |
| 2011-03-24 | $12.32 | $13.90 | 404,712,000 | — | — |
| 2011-03-23 | $12.11 | $13.67 | 372,996,400 | — | — |
| 2011-03-22 | $12.19 | $13.75 | 325,922,800 | — | — |
| 2011-03-21 | $12.12 | $13.67 | 409,402,000 | — | — |
| 2011-03-18 | $11.81 | $13.33 | 753,214,000 | — | — |
| 2011-03-17 | $11.95 | $13.49 | 659,422,400 | — | — |
| 2011-03-16 | $11.79 | $13.30 | 1,162,011,200 | — | — |
| 2011-03-15 | $12.34 | $13.92 | 721,081,200 | — | — |
| 2011-03-14 | $12.63 | $14.25 | 435,957,200 | — | — |
| 2011-03-11 | $12.57 | $14.19 | 471,080,400 | — | — |
| 2011-03-10 | $12.38 | $13.97 | 507,539,200 | — | — |
| 2011-03-09 | $12.59 | $14.21 | 453,306,000 | — | — |
| 2011-03-08 | $12.71 | $14.34 | 356,316,800 | — | — |
| 2011-03-07 | $12.69 | $14.32 | 546,123,200 | — | — |
| 2011-03-04 | $12.86 | $14.51 | 453,266,800 | — | — |
| 2011-03-03 | $12.84 | $14.49 | 500,788,400 | — | — |
| 2011-03-02 | $12.58 | $14.19 | 602,590,800 | — | — |
| 2011-03-01 | $12.48 | $14.08 | 456,136,800 | — | — |
| 2011-02-28 | $12.61 | $14.24 | 403,074,000 | — | — |
| 2011-02-25 | $12.43 | $14.03 | 380,018,800 | — | — |
| 2011-02-24 | $12.25 | $13.82 | 499,900,800 | — | — |
| 2011-02-23 | $12.24 | $13.81 | 671,854,400 | — | — |
| 2011-02-22 | $12.09 | $13.65 | 872,555,600 | — | — |
| 2011-02-21 | $12.43 | $13.62 | — | — | — |
| 2011-02-18 | $12.52 | $14.13 | 816,057,200 | — | — |
| 2011-02-17 | $12.80 | $14.44 | 530,583,200 | — | — |
| 2011-02-16 | $12.97 | $14.64 | 481,157,600 | — | — |
| 2011-02-15 | $12.85 | $14.51 | 284,174,800 | — | — |
| 2011-02-14 | $12.83 | $14.48 | 310,416,400 | — | — |
| 2011-02-11 | $12.74 | $14.38 | 367,572,800 | — | — |
| 2011-02-10 | $12.66 | $14.29 | 928,550,000 | — | — |
| 2011-02-09 | $12.79 | $14.43 | 482,745,200 | — | — |
| 2011-02-08 | $12.69 | $14.32 | 381,040,800 | — | — |
| 2011-02-07 | $12.57 | $14.18 | 485,021,600 | — | — |
| 2011-02-04 | $12.38 | $13.96 | 321,840,400 | — | — |
| 2011-02-03 | $12.27 | $13.84 | 393,797,600 | — | — |
| 2011-02-02 | $12.30 | $13.88 | 258,955,200 | — | — |
| 2011-02-01 | $12.32 | $13.91 | 426,633,200 | — | — |
| 2011-01-31 | $12.12 | $13.68 | 377,246,800 | — | — |
| 2011-01-28 | $12.00 | $13.55 | 592,057,200 | — | — |
| 2011-01-27 | $12.26 | $13.83 | 285,026,000 | — | — |
| 2011-01-26 | $12.28 | $13.86 | 506,875,600 | — | — |
| 2011-01-25 | $12.19 | $13.76 | 546,868,000 | — | — |
| 2011-01-24 | $12.05 | $13.60 | 574,683,200 | — | — |
| 2011-01-21 | $11.67 | $13.17 | 754,401,200 | — | — |
| 2011-01-20 | $11.88 | $13.41 | 764,789,200 | — | — |
| 2011-01-19 | $12.10 | $13.66 | 1,135,612,800 | — | — |
| 2011-01-18 | $12.17 | $13.73 | 1,880,998,000 | — | — |
| 2011-01-17 | $11.67 | $12.78 | — | — | — |
| 2011-01-14 | $12.45 | $14.04 | 308,840,000 | — | — |
| 2011-01-13 | $12.35 | $13.93 | 296,780,400 | — | — |
| 2011-01-12 | $12.30 | $13.88 | 302,590,400 | — | — |
| 2011-01-11 | $12.20 | $13.77 | 444,108,000 | — | — |
| 2011-01-10 | $12.23 | $13.80 | 448,560,000 | — | — |
| 2011-01-07 | $12.00 | $13.55 | 311,931,200 | — | — |
| 2011-01-06 | $11.92 | $13.45 | 300,428,800 | — | — |
| 2011-01-05 | $11.93 | $13.46 | 255,519,600 | — | — |
| 2011-01-04 | $11.83 | $13.35 | 309,080,800 | — | — |
| 2011-01-03 | $11.77 | $13.28 | 445,138,400 | — | — |