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 — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $19.01 | $21.64 | 659,492,400 | — | — |
| 2012-12-28 | $18.20 | $20.72 | 354,278,400 | — | — |
| 2012-12-27 | $18.40 | $20.94 | 455,120,400 | — | — |
| 2012-12-26 | $18.32 | $20.86 | 302,436,400 | — | — |
| 2012-12-24 | $18.58 | $21.15 | 175,753,200 | — | — |
| 2012-12-21 | $18.55 | $21.12 | 596,268,400 | — | — |
| 2012-12-20 | $18.63 | $21.21 | 481,689,600 | — | — |
| 2012-12-19 | $18.80 | $21.40 | 449,369,200 | — | — |
| 2012-12-18 | $19.07 | $21.71 | 625,685,200 | — | — |
| 2012-12-17 | $18.53 | $21.10 | 757,607,200 | — | — |
| 2012-12-14 | $18.21 | $20.73 | 1,009,579,200 | — | — |
| 2012-12-13 | $18.92 | $21.54 | 625,259,600 | — | — |
| 2012-12-12 | $19.25 | $21.92 | 487,144,000 | — | — |
| 2012-12-11 | $19.34 | $22.01 | 592,345,600 | — | — |
| 2012-12-10 | $18.92 | $21.54 | 630,484,400 | — | — |
| 2012-12-07 | $19.04 | $21.68 | 787,040,800 | — | — |
| 2012-12-06 | $19.54 | $22.25 | 1,177,212,400 | — | — |
| 2012-12-05 | $19.24 | $21.91 | 1,044,638,000 | — | — |
| 2012-12-04 | $20.57 | $23.41 | 557,068,400 | — | — |
| 2012-12-03 | $20.94 | $23.83 | 364,280,000 | — | — |
| 2012-11-30 | $20.90 | $23.80 | 391,319,600 | — | — |
| 2012-11-29 | $21.05 | $23.96 | 514,698,800 | — | — |
| 2012-11-28 | $20.82 | $23.70 | 520,864,400 | — | — |
| 2012-11-27 | $20.89 | $23.78 | 533,330,000 | — | — |
| 2012-11-26 | $21.05 | $23.97 | 630,579,600 | — | — |
| 2012-11-23 | $20.41 | $23.24 | 272,826,400 | — | — |
| 2012-11-21 | $20.06 | $22.84 | 373,002,000 | — | — |
| 2012-11-20 | $20.03 | $22.81 | 642,754,000 | — | — |
| 2012-11-19 | $20.20 | $23.00 | 823,317,600 | — | — |
| 2012-11-16 | $18.85 | $21.46 | 1,266,893,600 | — | — |
| 2012-11-15 | $18.77 | $21.37 | 789,910,800 | — | — |
| 2012-11-14 | $19.17 | $21.83 | 477,170,400 | — | — |
| 2012-11-13 | $19.39 | $22.07 | 532,949,200 | — | — |
| 2012-11-12 | $19.39 | $22.07 | 515,802,000 | — | — |
| 2012-11-09 | $19.54 | $22.24 | 929,913,600 | — | — |
| 2012-11-08 | $19.21 | $21.87 | 1,056,146,000 | — | — |
| 2012-11-07 | $19.93 | $22.69 | 793,648,800 | — | — |
| 2012-11-06 | $20.82 | $23.59 | 374,917,200 | — | — |
| 2012-11-05 | $20.88 | $23.66 | 529,135,600 | — | — |
| 2012-11-02 | $20.60 | $23.35 | 599,373,600 | — | — |
| 2012-11-01 | $21.31 | $24.15 | 361,298,000 | — | — |
| 2012-10-31 | $21.26 | $24.10 | 510,003,200 | — | — |
| 2012-10-29 | $20.60 | $22.66 | — | — | — |
| 2012-10-26 | $21.57 | $24.45 | 1,018,432,800 | — | — |
| 2012-10-25 | $21.77 | $24.67 | 656,325,600 | — | — |
| 2012-10-24 | $22.03 | $24.97 | 558,527,200 | — | — |
| 2012-10-23 | $21.91 | $24.83 | 707,145,600 | — | — |
| 2012-10-22 | $22.64 | $25.66 | 546,730,800 | — | — |
| 2012-10-19 | $21.78 | $24.68 | 744,086,000 | — | — |
| 2012-10-18 | $22.59 | $25.61 | 476,624,400 | — | — |
| 2012-10-17 | $23.02 | $26.09 | 389,037,600 | — | — |
| 2012-10-16 | $23.21 | $26.30 | 549,771,600 | — | — |
| 2012-10-15 | $22.67 | $25.69 | 432,502,000 | — | — |
| 2012-10-12 | $22.49 | $25.49 | 460,014,800 | — | — |
| 2012-10-11 | $22.43 | $25.42 | 546,081,200 | — | — |
| 2012-10-10 | $22.89 | $25.94 | 510,356,000 | — | — |
| 2012-10-09 | $22.71 | $25.74 | 838,597,200 | — | — |
| 2012-10-08 | $22.79 | $25.83 | 637,994,000 | — | — |
| 2012-10-05 | $23.31 | $26.41 | 594,006,000 | — | — |
| 2012-10-04 | $23.81 | $26.99 | 370,725,600 | — | — |
| 2012-10-03 | $23.98 | $27.18 | 424,281,200 | — | — |
| 2012-10-02 | $23.62 | $26.77 | 627,992,400 | — | — |
| 2012-10-01 | $23.55 | $26.69 | 543,594,800 | — | — |
| 2012-09-28 | $23.83 | $27.00 | 535,110,800 | — | — |
| 2012-09-27 | $24.33 | $27.58 | 594,090,000 | — | — |
| 2012-09-26 | $23.76 | $26.92 | 576,503,200 | — | — |
| 2012-09-25 | $24.06 | $27.26 | 518,789,600 | — | — |
| 2012-09-24 | $24.67 | $27.96 | 639,766,400 | — | — |
| 2012-09-21 | $25.00 | $28.34 | 571,589,200 | — | — |
| 2012-09-20 | $24.95 | $28.28 | 336,568,400 | — | — |
| 2012-09-19 | $25.08 | $28.42 | 326,874,800 | — | — |
| 2012-09-18 | $25.07 | $28.41 | 373,503,200 | — | — |
| 2012-09-17 | $24.99 | $28.32 | 398,031,200 | — | — |
| 2012-09-14 | $24.69 | $27.98 | 600,474,000 | — | — |
| 2012-09-13 | $24.39 | $27.64 | 598,360,000 | — | — |
| 2012-09-12 | $23.92 | $27.11 | 712,233,200 | — | — |
| 2012-09-11 | $23.59 | $26.74 | 503,983,200 | — | — |
| 2012-09-10 | $23.67 | $26.83 | 487,998,000 | — | — |
| 2012-09-07 | $24.30 | $27.54 | 329,666,400 | — | — |
| 2012-09-06 | $24.15 | $27.37 | 391,196,400 | — | — |
| 2012-09-05 | $23.94 | $27.13 | 336,375,200 | — | — |
| 2012-09-04 | $24.11 | $27.32 | 367,892,000 | — | — |
| 2012-09-03 | $24.30 | $26.74 | — | — | — |
| 2012-08-31 | $23.76 | $26.93 | 338,321,200 | — | — |
| 2012-08-30 | $23.71 | $26.87 | 302,699,600 | — | — |
| 2012-08-29 | $24.05 | $27.26 | 202,806,800 | — | — |
| 2012-08-28 | $24.10 | $27.31 | 267,416,800 | — | — |
| 2012-08-27 | $24.13 | $27.35 | 427,008,400 | — | — |
| 2012-08-24 | $23.69 | $26.84 | 437,340,400 | — | — |
| 2012-08-23 | $23.67 | $26.82 | 420,128,800 | — | — |
| 2012-08-22 | $23.89 | $27.07 | 565,322,800 | — | — |
| 2012-08-21 | $23.43 | $26.55 | 812,719,600 | — | — |
| 2012-08-20 | $23.76 | $26.92 | 613,384,800 | — | — |
| 2012-08-17 | $23.15 | $26.23 | 442,761,200 | — | — |
| 2012-08-16 | $22.73 | $25.76 | 254,534,000 | — | — |
| 2012-08-15 | $22.53 | $25.53 | 257,342,400 | — | — |
| 2012-08-14 | $22.56 | $25.57 | 340,169,200 | — | — |
| 2012-08-13 | $22.50 | $25.50 | 278,832,400 | — | — |
| 2012-08-10 | $22.20 | $25.16 | 194,938,800 | — | — |
| 2012-08-09 | $22.17 | $25.12 | 221,642,400 | — | — |
| 2012-08-08 | $22.14 | $24.98 | 244,706,000 | — | — |
| 2012-08-07 | $22.18 | $25.02 | 290,446,800 | — | — |
| 2012-08-06 | $22.23 | $25.09 | 302,103,200 | — | — |
| 2012-08-03 | $21.99 | $24.81 | 344,920,800 | — | — |
| 2012-08-02 | $21.71 | $24.50 | 332,158,400 | — | — |
| 2012-08-01 | $21.67 | $24.46 | 384,501,600 | — | — |
| 2012-07-31 | $21.81 | $24.62 | 462,327,600 | — | — |
| 2012-07-30 | $21.25 | $23.98 | 379,142,400 | — | — |
| 2012-07-27 | $20.90 | $23.58 | 403,936,400 | — | — |
| 2012-07-26 | $20.53 | $23.17 | 406,632,800 | — | — |
| 2012-07-25 | $20.53 | $23.17 | 877,312,800 | — | — |
| 2012-07-24 | $21.46 | $24.22 | 565,132,400 | — | — |
| 2012-07-23 | $21.57 | $24.34 | 487,975,600 | — | — |
| 2012-07-20 | $21.58 | $24.36 | 397,471,200 | — | — |
| 2012-07-19 | $21.94 | $24.76 | 436,861,600 | — | — |
| 2012-07-18 | $21.65 | $24.43 | 252,700,000 | — | — |
| 2012-07-17 | $21.68 | $24.46 | 293,624,800 | — | — |
| 2012-07-16 | $21.68 | $24.46 | 301,260,400 | — | — |
| 2012-07-13 | $21.61 | $24.38 | 311,427,200 | — | — |
| 2012-07-12 | $21.39 | $24.14 | 428,041,600 | — | — |
| 2012-07-11 | $21.59 | $24.36 | 469,322,000 | — | — |
| 2012-07-10 | $21.72 | $24.51 | 511,957,600 | — | — |
| 2012-07-09 | $21.92 | $24.74 | 379,405,600 | — | — |
| 2012-07-06 | $21.64 | $24.42 | 418,930,400 | — | — |
| 2012-07-05 | $21.78 | $24.58 | 484,383,200 | — | — |
| 2012-07-03 | $21.41 | $24.16 | 241,712,800 | — | — |
| 2012-07-02 | $21.16 | $23.88 | 400,092,000 | — | — |
| 2012-06-29 | $20.86 | $23.54 | 421,500,800 | — | — |
| 2012-06-28 | $20.32 | $22.93 | 282,836,400 | — | — |
| 2012-06-27 | $20.52 | $23.15 | 202,997,200 | — | — |
| 2012-06-26 | $20.43 | $23.05 | 276,536,400 | — | — |
| 2012-06-25 | $20.38 | $23.00 | 304,382,400 | — | — |
| 2012-06-22 | $20.79 | $23.46 | 284,471,600 | — | — |
| 2012-06-21 | $20.63 | $23.28 | 326,351,200 | — | — |
| 2012-06-20 | $20.92 | $23.61 | 358,943,200 | — | — |
| 2012-06-19 | $20.98 | $23.67 | 361,404,400 | — | — |
| 2012-06-18 | $20.92 | $23.61 | 440,412,000 | — | — |
| 2012-06-15 | $20.50 | $23.14 | 335,255,200 | — | — |
| 2012-06-14 | $20.41 | $23.03 | 345,573,200 | — | — |
| 2012-06-13 | $20.43 | $23.06 | 293,580,000 | — | — |
| 2012-06-12 | $20.58 | $23.22 | 435,380,400 | — | — |
| 2012-06-11 | $20.40 | $23.02 | 591,264,800 | — | — |
| 2012-06-08 | $20.73 | $23.39 | 347,516,400 | — | — |
| 2012-06-07 | $20.42 | $23.04 | 379,766,800 | — | — |
| 2012-06-06 | $20.41 | $23.03 | 401,455,600 | — | — |
| 2012-06-05 | $20.10 | $22.68 | 388,214,400 | — | — |
| 2012-06-04 | $20.15 | $22.74 | 556,995,600 | — | — |
| 2012-06-01 | $20.04 | $22.61 | 520,987,600 | — | — |
| 2012-05-31 | $20.63 | $23.28 | 491,674,400 | — | — |
| 2012-05-30 | $20.68 | $23.34 | 529,429,600 | — | — |
| 2012-05-29 | $20.44 | $23.06 | 380,508,800 | — | — |
| 2012-05-28 | $20.04 | $21.95 | — | — | — |
| 2012-05-25 | $20.08 | $22.66 | 328,507,200 | — | — |
| 2012-05-24 | $20.19 | $22.78 | 496,230,000 | — | — |
| 2012-05-23 | $20.38 | $23.00 | 584,897,600 | — | — |
| 2012-05-22 | $19.89 | $22.45 | 694,870,400 | — | — |
| 2012-05-21 | $20.05 | $22.62 | 631,106,000 | — | — |
| 2012-05-18 | $18.94 | $21.38 | 732,292,400 | — | — |
| 2012-05-17 | $18.93 | $21.37 | 717,220,000 | — | — |
| 2012-05-16 | $19.50 | $22.01 | 560,896,000 | — | — |
| 2012-05-15 | $19.76 | $22.29 | 476,336,000 | — | — |
| 2012-05-14 | $19.94 | $22.50 | 352,626,400 | — | — |
| 2012-05-11 | $20.24 | $22.84 | 399,546,000 | — | — |
| 2012-05-10 | $20.38 | $22.99 | 333,200,000 | — | — |
| 2012-05-09 | $20.33 | $22.94 | 480,704,000 | — | — |
| 2012-05-08 | $20.29 | $22.90 | 497,252,000 | — | — |
| 2012-05-07 | $20.34 | $22.95 | 460,118,400 | — | — |
| 2012-05-04 | $20.19 | $22.78 | 529,992,400 | — | — |
| 2012-05-03 | $20.78 | $23.45 | 390,549,600 | — | — |
| 2012-05-02 | $20.93 | $23.62 | 427,389,200 | — | — |
| 2012-05-01 | $20.79 | $23.46 | 610,999,200 | — | — |
| 2012-04-30 | $20.86 | $23.54 | 506,144,800 | — | — |
| 2012-04-27 | $21.54 | $24.30 | 406,722,400 | — | — |
| 2012-04-26 | $21.70 | $24.49 | 536,068,400 | — | — |
| 2012-04-25 | $21.79 | $24.58 | 905,777,600 | — | — |
| 2012-04-24 | $20.01 | $22.58 | 1,076,149,200 | — | — |
| 2012-04-23 | $20.42 | $23.04 | 966,529,200 | — | — |
| 2012-04-20 | $20.46 | $23.09 | 1,030,985,200 | — | — |
| 2012-04-19 | $20.98 | $23.68 | 834,719,200 | — | — |
| 2012-04-18 | $21.73 | $24.52 | 954,531,200 | — | — |
| 2012-04-17 | $21.78 | $24.57 | 1,025,528,000 | — | — |
| 2012-04-16 | $20.72 | $23.38 | 1,050,786,800 | — | — |
| 2012-04-13 | $21.62 | $24.39 | 859,644,800 | — | — |
| 2012-04-12 | $22.24 | $25.10 | 614,336,800 | — | — |
| 2012-04-11 | $22.36 | $25.24 | 696,614,800 | — | — |
| 2012-04-10 | $22.44 | $25.33 | 889,725,200 | — | — |
| 2012-04-09 | $22.72 | $25.64 | 597,536,800 | — | — |
| 2012-04-05 | $22.63 | $25.54 | 641,298,000 | — | — |
| 2012-04-04 | $22.30 | $25.16 | 572,980,800 | — | — |
| 2012-04-03 | $22.48 | $25.36 | 834,559,600 | — | — |
| 2012-04-02 | $22.09 | $24.93 | 598,351,600 | — | — |
| 2012-03-30 | $21.41 | $24.16 | 731,038,000 | — | — |
| 2012-03-29 | $21.78 | $24.58 | 608,238,400 | — | — |
| 2012-03-28 | $22.06 | $24.89 | 655,460,400 | — | — |
| 2012-03-27 | $21.95 | $24.77 | 607,129,600 | — | — |
| 2012-03-26 | $21.68 | $24.46 | 595,742,000 | — | — |
| 2012-03-23 | $21.29 | $24.02 | 430,488,800 | — | — |
| 2012-03-22 | $21.41 | $24.16 | 623,870,800 | — | — |
| 2012-03-21 | $21.52 | $24.28 | 644,042,000 | — | — |
| 2012-03-20 | $21.64 | $24.42 | 816,662,000 | — | — |
| 2012-03-19 | $21.47 | $24.23 | 901,236,000 | — | — |
| 2012-03-16 | $20.91 | $23.60 | 825,487,600 | — | — |
| 2012-03-15 | $20.91 | $23.60 | 1,159,718,000 | — | — |
| 2012-03-14 | $21.06 | $23.76 | 1,418,844,000 | — | — |
| 2012-03-13 | $20.29 | $22.90 | 690,855,200 | — | — |
| 2012-03-12 | $19.71 | $22.25 | 407,282,400 | — | — |
| 2012-03-09 | $19.47 | $21.97 | 418,919,200 | — | — |
| 2012-03-08 | $19.36 | $21.84 | 516,457,200 | — | — |
| 2012-03-07 | $18.95 | $21.39 | 798,520,800 | — | — |
| 2012-03-06 | $18.94 | $21.37 | 810,238,800 | — | — |
| 2012-03-05 | $19.04 | $21.49 | 809,124,400 | — | — |
| 2012-03-02 | $19.47 | $21.97 | 431,712,400 | — | — |
| 2012-03-01 | $19.45 | $21.94 | 683,270,000 | — | — |
| 2012-02-29 | $19.37 | $21.86 | 952,011,200 | — | — |
| 2012-02-28 | $19.12 | $21.58 | 600,387,200 | — | — |
| 2012-02-27 | $18.78 | $21.19 | 547,582,000 | — | — |
| 2012-02-24 | $18.66 | $21.05 | 415,072,000 | — | — |
| 2012-02-23 | $18.44 | $20.81 | 568,027,600 | — | — |
| 2012-02-22 | $18.32 | $20.68 | 483,302,400 | — | — |
| 2012-02-21 | $18.39 | $20.75 | 605,595,200 | — | — |
| 2012-02-20 | $18.66 | $20.44 | — | — | — |
| 2012-02-17 | $17.93 | $20.24 | 535,805,200 | — | — |
| 2012-02-16 | $17.94 | $20.24 | 944,552,000 | — | — |
| 2012-02-15 | $17.77 | $20.06 | 1,506,120,000 | — | — |
| 2012-02-14 | $18.20 | $20.53 | 460,398,400 | — | — |
| 2012-02-13 | $17.95 | $20.26 | 517,216,000 | — | — |
| 2012-02-10 | $17.62 | $19.89 | 631,302,000 | — | — |
| 2012-02-09 | $17.61 | $19.88 | 884,214,800 | — | — |
| 2012-02-08 | $17.02 | $19.21 | 407,890,000 | — | — |
| 2012-02-07 | $16.74 | $18.90 | 316,223,600 | — | — |
| 2012-02-06 | $16.57 | $18.70 | 249,412,800 | — | — |
| 2012-02-03 | $16.42 | $18.53 | 286,599,600 | — | — |
| 2012-02-02 | $16.25 | $18.34 | 186,796,400 | — | — |
| 2012-02-01 | $16.29 | $18.39 | 270,046,000 | — | — |
| 2012-01-31 | $16.30 | $18.40 | 391,683,600 | — | — |
| 2012-01-30 | $16.18 | $18.26 | 379,341,200 | — | — |
| 2012-01-27 | $15.97 | $18.03 | 299,709,200 | — | — |
| 2012-01-26 | $15.88 | $17.92 | 323,985,200 | — | — |
| 2012-01-25 | $15.95 | $18.00 | 958,314,000 | — | — |
| 2012-01-24 | $15.01 | $16.94 | 547,638,000 | — | — |
| 2012-01-23 | $15.26 | $17.23 | 306,062,400 | — | — |
| 2012-01-20 | $15.01 | $16.94 | 413,974,400 | — | — |
| 2012-01-19 | $15.28 | $17.24 | 261,738,400 | — | — |
| 2012-01-18 | $15.33 | $17.29 | 276,791,200 | — | — |
| 2012-01-17 | $15.17 | $17.12 | 242,897,200 | — | — |
| 2012-01-16 | $15.01 | $16.44 | — | — | — |
| 2012-01-13 | $14.99 | $16.92 | 226,021,600 | — | — |
| 2012-01-12 | $15.05 | $16.98 | 212,587,200 | — | — |
| 2012-01-11 | $15.09 | $17.03 | 215,084,800 | — | — |
| 2012-01-10 | $15.12 | $17.06 | 258,196,400 | — | — |
| 2012-01-09 | $15.06 | $17.00 | 394,024,400 | — | — |
| 2012-01-06 | $15.09 | $17.02 | 318,292,800 | — | — |
| 2012-01-05 | $14.93 | $16.85 | 271,269,600 | — | — |
| 2012-01-04 | $14.77 | $16.66 | 260,022,000 | — | — |
| 2012-01-03 | $14.69 | $16.57 | 302,220,800 | — | — |
| 2012-01-02 | $15.09 | $16.53 | — | — | — |