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 — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $20.04 | $23.38 | 223,084,400 | — | — |
| 2013-12-30 | $19.80 | $23.11 | 253,629,600 | — | — |
| 2013-12-27 | $20.00 | $23.35 | 225,884,400 | — | — |
| 2013-12-26 | $20.14 | $23.50 | 204,008,000 | — | — |
| 2013-12-24 | $20.27 | $23.66 | 167,554,800 | — | — |
| 2013-12-23 | $20.36 | $23.76 | 501,306,400 | — | — |
| 2013-12-20 | $19.61 | $22.88 | 436,413,600 | — | — |
| 2013-12-19 | $19.45 | $22.69 | 320,308,800 | — | — |
| 2013-12-18 | $19.67 | $22.96 | 565,863,200 | — | — |
| 2013-12-17 | $19.82 | $23.13 | 229,902,400 | — | — |
| 2013-12-16 | $19.91 | $23.24 | 282,592,800 | — | — |
| 2013-12-13 | $19.80 | $23.11 | 332,822,000 | — | — |
| 2013-12-12 | $20.02 | $23.36 | 262,290,000 | — | — |
| 2013-12-11 | $20.05 | $23.40 | 359,718,800 | — | — |
| 2013-12-10 | $20.20 | $23.57 | 278,269,600 | — | — |
| 2013-12-09 | $20.23 | $23.61 | 320,493,600 | — | — |
| 2013-12-06 | $20.00 | $23.34 | 344,352,400 | — | — |
| 2013-12-05 | $20.28 | $23.67 | 447,580,000 | — | — |
| 2013-12-04 | $20.18 | $23.55 | 377,809,600 | — | — |
| 2013-12-03 | $20.23 | $23.61 | 450,968,000 | — | — |
| 2013-12-02 | $19.69 | $22.98 | 472,544,800 | — | — |
| 2013-11-29 | $19.86 | $23.18 | 318,127,600 | — | — |
| 2013-11-27 | $19.50 | $22.76 | 363,448,400 | — | — |
| 2013-11-26 | $19.05 | $22.23 | 401,382,800 | — | — |
| 2013-11-25 | $18.71 | $21.83 | 229,311,600 | — | — |
| 2013-11-22 | $18.56 | $21.67 | 223,725,600 | — | — |
| 2013-11-21 | $18.61 | $21.72 | 262,026,800 | — | — |
| 2013-11-20 | $18.39 | $21.47 | 193,916,800 | — | — |
| 2013-11-19 | $18.56 | $21.66 | 208,938,800 | — | — |
| 2013-11-18 | $18.52 | $21.62 | 244,944,000 | — | — |
| 2013-11-15 | $18.75 | $21.88 | 317,920,400 | — | — |
| 2013-11-14 | $18.86 | $22.01 | 282,419,200 | — | — |
| 2013-11-13 | $18.59 | $21.70 | 197,220,800 | — | — |
| 2013-11-12 | $18.57 | $21.68 | 204,276,800 | — | — |
| 2013-11-11 | $18.54 | $21.64 | 227,452,400 | — | — |
| 2013-11-08 | $18.59 | $21.70 | 279,316,800 | — | — |
| 2013-11-07 | $18.30 | $21.36 | 262,620,400 | — | — |
| 2013-11-06 | $18.60 | $21.71 | 223,375,600 | — | — |
| 2013-11-05 | $18.77 | $21.77 | 265,213,200 | — | — |
| 2013-11-04 | $18.81 | $21.83 | 244,627,600 | — | — |
| 2013-11-01 | $18.57 | $21.55 | 274,890,000 | — | — |
| 2013-10-31 | $18.67 | $21.66 | 275,696,400 | — | — |
| 2013-10-30 | $18.75 | $21.75 | 354,163,600 | — | — |
| 2013-10-29 | $18.45 | $21.41 | 635,807,200 | — | — |
| 2013-10-28 | $18.92 | $21.96 | 550,440,800 | — | — |
| 2013-10-25 | $18.78 | $21.80 | 337,792,000 | — | — |
| 2013-10-24 | $19.00 | $22.04 | 384,764,800 | — | — |
| 2013-10-23 | $18.75 | $21.75 | 313,723,200 | — | — |
| 2013-10-22 | $18.57 | $21.54 | 534,063,600 | — | — |
| 2013-10-21 | $18.62 | $21.61 | 398,106,800 | — | — |
| 2013-10-18 | $18.17 | $21.09 | 290,542,000 | — | — |
| 2013-10-17 | $18.02 | $20.91 | 253,593,200 | — | — |
| 2013-10-16 | $17.90 | $20.77 | 251,101,200 | — | — |
| 2013-10-15 | $17.81 | $20.67 | 320,073,600 | — | — |
| 2013-10-14 | $17.72 | $20.56 | 261,898,000 | — | — |
| 2013-10-11 | $17.60 | $20.42 | 267,738,800 | — | — |
| 2013-10-10 | $17.49 | $20.29 | 278,602,800 | — | — |
| 2013-10-09 | $17.38 | $20.16 | 301,725,200 | — | — |
| 2013-10-08 | $17.18 | $19.93 | 290,917,200 | — | — |
| 2013-10-07 | $17.42 | $20.21 | 312,292,400 | — | — |
| 2013-10-04 | $17.25 | $20.02 | 258,868,400 | — | — |
| 2013-10-03 | $17.26 | $20.03 | 322,753,200 | — | — |
| 2013-10-02 | $17.48 | $20.29 | 289,184,000 | — | — |
| 2013-10-01 | $17.43 | $20.22 | 353,883,600 | — | — |
| 2013-09-30 | $17.03 | $19.76 | 260,156,400 | — | — |
| 2013-09-27 | $17.24 | $20.01 | 228,040,400 | — | — |
| 2013-09-26 | $17.37 | $20.15 | 237,221,600 | — | — |
| 2013-09-25 | $17.20 | $19.95 | 316,957,200 | — | — |
| 2013-09-24 | $17.47 | $20.27 | 364,344,400 | — | — |
| 2013-09-23 | $17.52 | $20.33 | 762,106,800 | — | — |
| 2013-09-20 | $16.69 | $19.37 | 699,302,800 | — | — |
| 2013-09-19 | $16.87 | $19.57 | 404,541,200 | — | — |
| 2013-09-18 | $16.60 | $19.26 | 456,862,000 | — | — |
| 2013-09-17 | $16.26 | $18.87 | 399,380,800 | — | — |
| 2013-09-16 | $16.08 | $18.65 | 543,706,800 | — | — |
| 2013-09-13 | $16.60 | $19.27 | 298,835,600 | — | — |
| 2013-09-12 | $16.88 | $19.59 | 404,051,200 | — | — |
| 2013-09-11 | $16.70 | $19.38 | 898,696,400 | — | — |
| 2013-09-10 | $17.67 | $20.50 | 743,195,600 | — | — |
| 2013-09-09 | $18.08 | $20.98 | 340,687,200 | — | — |
| 2013-09-06 | $17.79 | $20.65 | 359,525,600 | — | — |
| 2013-09-05 | $17.69 | $20.52 | 236,367,600 | — | — |
| 2013-09-04 | $17.81 | $20.67 | 345,032,800 | — | — |
| 2013-09-03 | $17.45 | $20.25 | 331,928,800 | — | — |
| 2013-09-02 | $17.79 | $20.04 | — | — | — |
| 2013-08-30 | $17.40 | $20.19 | 272,297,200 | — | — |
| 2013-08-29 | $17.56 | $20.38 | 239,657,600 | — | — |
| 2013-08-28 | $17.53 | $20.34 | 307,608,000 | — | — |
| 2013-08-27 | $17.45 | $20.25 | 424,188,800 | — | — |
| 2013-08-26 | $17.96 | $20.84 | 330,965,600 | — | — |
| 2013-08-23 | $17.89 | $20.76 | 222,731,600 | — | — |
| 2013-08-22 | $17.96 | $20.84 | 244,207,600 | — | — |
| 2013-08-21 | $17.94 | $20.82 | 335,879,600 | — | — |
| 2013-08-20 | $17.90 | $20.76 | 358,688,400 | — | — |
| 2013-08-19 | $18.13 | $21.04 | 510,518,400 | — | — |
| 2013-08-16 | $17.94 | $20.82 | 362,306,000 | — | — |
| 2013-08-15 | $17.78 | $20.63 | 490,294,000 | — | — |
| 2013-08-14 | $17.80 | $20.66 | 756,372,400 | — | — |
| 2013-08-13 | $17.48 | $20.29 | 881,941,200 | — | — |
| 2013-08-12 | $16.69 | $19.37 | 364,434,000 | — | — |
| 2013-08-09 | $16.23 | $18.83 | 266,865,200 | — | — |
| 2013-08-08 | $16.46 | $19.10 | 255,777,200 | — | — |
| 2013-08-07 | $16.61 | $19.14 | 298,858,000 | — | — |
| 2013-08-06 | $16.62 | $19.15 | 334,857,600 | — | — |
| 2013-08-05 | $16.77 | $19.33 | 318,855,600 | — | — |
| 2013-08-02 | $16.52 | $19.04 | 274,783,600 | — | — |
| 2013-08-01 | $16.31 | $18.80 | 206,250,800 | — | — |
| 2013-07-31 | $16.16 | $18.63 | 322,957,600 | — | — |
| 2013-07-30 | $16.19 | $18.66 | 309,422,400 | — | — |
| 2013-07-29 | $15.99 | $18.43 | 248,057,600 | — | — |
| 2013-07-26 | $15.75 | $18.15 | 200,152,400 | — | — |
| 2013-07-25 | $15.66 | $18.05 | 229,493,600 | — | — |
| 2013-07-24 | $15.73 | $18.14 | 591,936,800 | — | — |
| 2013-07-23 | $14.96 | $17.25 | 369,395,600 | — | — |
| 2013-07-22 | $15.23 | $17.55 | 207,796,400 | — | — |
| 2013-07-19 | $15.18 | $17.49 | 268,721,600 | — | — |
| 2013-07-18 | $15.42 | $17.77 | 218,878,800 | — | — |
| 2013-07-17 | $15.37 | $17.72 | 198,990,400 | — | — |
| 2013-07-16 | $15.36 | $17.71 | 216,538,000 | — | — |
| 2013-07-15 | $15.27 | $17.60 | 241,917,200 | — | — |
| 2013-07-12 | $15.23 | $17.56 | 279,563,200 | — | — |
| 2013-07-11 | $15.26 | $17.59 | 326,292,400 | — | — |
| 2013-07-10 | $15.03 | $17.32 | 281,405,600 | — | — |
| 2013-07-09 | $15.08 | $17.39 | 352,584,400 | — | — |
| 2013-07-08 | $14.82 | $17.09 | 298,138,400 | — | — |
| 2013-07-05 | $14.91 | $17.18 | 274,024,800 | — | — |
| 2013-07-03 | $15.03 | $17.32 | 240,928,800 | — | — |
| 2013-07-02 | $14.95 | $17.23 | 469,865,200 | — | — |
| 2013-07-01 | $14.62 | $16.85 | 391,053,600 | — | — |
| 2013-06-28 | $14.16 | $16.32 | 578,516,400 | — | — |
| 2013-06-27 | $14.06 | $16.21 | 337,246,000 | — | — |
| 2013-06-26 | $14.22 | $16.39 | 367,724,000 | — | — |
| 2013-06-25 | $14.38 | $16.58 | 314,162,800 | — | — |
| 2013-06-24 | $14.38 | $16.57 | 480,746,000 | — | — |
| 2013-06-21 | $14.77 | $17.02 | 481,118,400 | — | — |
| 2013-06-20 | $14.89 | $17.16 | 357,310,800 | — | — |
| 2013-06-19 | $15.11 | $17.41 | 310,940,000 | — | — |
| 2013-06-18 | $15.42 | $17.78 | 195,025,600 | — | — |
| 2013-06-17 | $15.43 | $17.78 | 259,414,400 | — | — |
| 2013-06-14 | $15.36 | $17.70 | 271,866,000 | — | — |
| 2013-06-13 | $15.57 | $17.95 | 285,832,400 | — | — |
| 2013-06-12 | $15.44 | $17.79 | 265,227,200 | — | — |
| 2013-06-11 | $15.63 | $18.02 | 286,112,400 | — | — |
| 2013-06-10 | $15.67 | $18.07 | 450,153,200 | — | — |
| 2013-06-07 | $15.78 | $18.19 | 404,535,600 | — | — |
| 2013-06-06 | $15.66 | $18.05 | 416,934,000 | — | — |
| 2013-06-05 | $15.90 | $18.32 | 290,589,600 | — | — |
| 2013-06-04 | $16.05 | $18.50 | 292,728,800 | — | — |
| 2013-06-03 | $16.10 | $18.56 | 372,352,400 | — | — |
| 2013-05-31 | $16.06 | $18.51 | 384,302,800 | — | — |
| 2013-05-30 | $16.13 | $18.59 | 353,519,600 | — | — |
| 2013-05-29 | $15.89 | $18.32 | 330,576,400 | — | — |
| 2013-05-28 | $15.77 | $18.17 | 386,145,200 | — | — |
| 2013-05-27 | $16.06 | $17.97 | — | — | — |
| 2013-05-24 | $15.90 | $18.33 | 276,166,800 | — | — |
| 2013-05-23 | $15.79 | $18.20 | 353,021,200 | — | — |
| 2013-05-22 | $15.76 | $18.17 | 443,038,400 | — | — |
| 2013-05-21 | $15.70 | $18.10 | 456,022,000 | — | — |
| 2013-05-20 | $15.82 | $18.23 | 451,578,400 | — | — |
| 2013-05-17 | $15.47 | $17.84 | 427,904,400 | — | — |
| 2013-05-16 | $15.52 | $17.89 | 603,204,000 | — | — |
| 2013-05-15 | $15.32 | $17.66 | 741,613,600 | — | — |
| 2013-05-14 | $15.85 | $18.27 | 447,118,000 | — | — |
| 2013-05-13 | $16.24 | $18.72 | 316,948,800 | — | — |
| 2013-05-10 | $16.18 | $18.65 | 334,852,000 | — | — |
| 2013-05-09 | $16.31 | $18.80 | 398,487,600 | — | — |
| 2013-05-08 | $16.57 | $18.97 | 472,598,000 | — | — |
| 2013-05-07 | $16.38 | $18.76 | 483,753,200 | — | — |
| 2013-05-06 | $16.45 | $18.84 | 496,641,600 | — | — |
| 2013-05-03 | $16.07 | $18.40 | 361,300,800 | — | — |
| 2013-05-02 | $15.91 | $18.22 | 421,828,400 | — | — |
| 2013-05-01 | $15.69 | $17.97 | 506,909,200 | — | — |
| 2013-04-30 | $15.81 | $18.11 | 691,538,400 | — | — |
| 2013-04-29 | $15.36 | $17.59 | 640,326,400 | — | — |
| 2013-04-26 | $14.90 | $17.06 | 764,097,600 | — | — |
| 2013-04-25 | $14.59 | $16.70 | 384,837,600 | — | — |
| 2013-04-24 | $14.48 | $16.58 | 969,651,200 | — | — |
| 2013-04-23 | $14.50 | $16.61 | 664,238,400 | — | — |
| 2013-04-22 | $14.24 | $16.30 | 429,920,400 | — | — |
| 2013-04-19 | $13.95 | $15.97 | 609,274,400 | — | — |
| 2013-04-18 | $14.00 | $16.03 | 666,299,200 | — | — |
| 2013-04-17 | $14.39 | $16.47 | 945,056,000 | — | — |
| 2013-04-16 | $15.22 | $17.43 | 305,771,200 | — | — |
| 2013-04-15 | $14.99 | $17.17 | 317,520,000 | — | — |
| 2013-04-12 | $15.35 | $17.58 | 238,613,200 | — | — |
| 2013-04-11 | $15.51 | $17.76 | 328,364,400 | — | — |
| 2013-04-10 | $15.56 | $17.82 | 375,928,000 | — | — |
| 2013-04-09 | $15.25 | $17.46 | 306,614,000 | — | — |
| 2013-04-08 | $15.22 | $17.43 | 300,829,200 | — | — |
| 2013-04-05 | $15.11 | $17.31 | 383,695,200 | — | — |
| 2013-04-04 | $15.28 | $17.49 | 358,447,600 | — | — |
| 2013-04-03 | $15.43 | $17.67 | 363,216,000 | — | — |
| 2013-04-02 | $15.35 | $17.58 | 529,519,200 | — | — |
| 2013-04-01 | $15.32 | $17.54 | 389,732,000 | — | — |
| 2013-03-28 | $15.81 | $18.10 | 442,839,600 | — | — |
| 2013-03-27 | $16.15 | $18.49 | 331,237,200 | — | — |
| 2013-03-26 | $16.47 | $18.86 | 294,294,000 | — | — |
| 2013-03-25 | $16.56 | $18.96 | 501,135,600 | — | — |
| 2013-03-22 | $16.50 | $18.89 | 395,105,200 | — | — |
| 2013-03-21 | $16.17 | $18.52 | 383,255,600 | — | — |
| 2013-03-20 | $16.15 | $18.49 | 308,660,800 | — | — |
| 2013-03-19 | $16.23 | $18.59 | 526,775,200 | — | — |
| 2013-03-18 | $16.28 | $18.64 | 606,197,200 | — | — |
| 2013-03-15 | $15.85 | $18.14 | 643,960,800 | — | — |
| 2013-03-14 | $15.45 | $17.69 | 303,875,600 | — | — |
| 2013-03-13 | $15.30 | $17.52 | 405,549,200 | — | — |
| 2013-03-12 | $15.30 | $17.52 | 465,911,600 | — | — |
| 2013-03-11 | $15.64 | $17.91 | 474,236,000 | — | — |
| 2013-03-08 | $15.42 | $17.66 | 391,482,000 | — | — |
| 2013-03-07 | $15.38 | $17.61 | 468,473,600 | — | — |
| 2013-03-06 | $15.20 | $17.41 | 460,250,000 | — | — |
| 2013-03-05 | $15.40 | $17.63 | 638,433,600 | — | — |
| 2013-03-04 | $15.00 | $17.18 | 582,755,600 | — | — |
| 2013-03-01 | $15.37 | $17.61 | 552,448,400 | — | — |
| 2013-02-28 | $15.76 | $18.05 | 322,515,200 | — | — |
| 2013-02-27 | $15.88 | $18.18 | 587,350,400 | — | — |
| 2013-02-26 | $16.03 | $18.36 | 501,499,600 | — | — |
| 2013-02-25 | $15.81 | $18.11 | 372,579,200 | — | — |
| 2013-02-22 | $16.10 | $18.44 | 330,654,800 | — | — |
| 2013-02-21 | $15.93 | $18.24 | 447,182,400 | — | — |
| 2013-02-20 | $16.03 | $18.36 | 476,302,400 | — | — |
| 2013-02-19 | $16.43 | $18.81 | 435,783,600 | — | — |
| 2013-02-18 | $16.10 | $17.90 | — | — | — |
| 2013-02-15 | $16.43 | $18.82 | 391,745,200 | — | — |
| 2013-02-14 | $16.66 | $19.08 | 355,275,200 | — | — |
| 2013-02-13 | $16.68 | $19.10 | 475,207,600 | — | — |
| 2013-02-12 | $16.71 | $19.14 | 609,053,200 | — | — |
| 2013-02-11 | $17.14 | $19.63 | 517,490,400 | — | — |
| 2013-02-08 | $16.96 | $19.43 | 633,158,400 | — | — |
| 2013-02-07 | $16.72 | $19.15 | 704,580,800 | — | — |
| 2013-02-06 | $16.33 | $18.60 | 593,706,400 | — | — |
| 2013-02-05 | $16.35 | $18.62 | 573,347,600 | — | — |
| 2013-02-04 | $15.80 | $17.99 | 477,117,200 | — | — |
| 2013-02-01 | $16.20 | $18.44 | 539,484,400 | — | — |
| 2013-01-31 | $16.27 | $18.52 | 319,334,400 | — | — |
| 2013-01-30 | $16.32 | $18.58 | 417,155,200 | — | — |
| 2013-01-29 | $16.37 | $18.63 | 571,158,000 | — | — |
| 2013-01-28 | $16.07 | $18.29 | 785,517,600 | — | — |
| 2013-01-25 | $15.71 | $17.89 | 1,208,026,400 | — | — |
| 2013-01-24 | $16.09 | $18.32 | 1,460,852,400 | — | — |
| 2013-01-23 | $18.36 | $20.90 | 861,509,600 | — | — |
| 2013-01-22 | $18.03 | $20.52 | 461,546,400 | — | — |
| 2013-01-21 | $15.71 | $17.36 | — | — | — |
| 2013-01-18 | $17.86 | $20.33 | 472,922,800 | — | — |
| 2013-01-17 | $17.95 | $20.44 | 453,678,400 | — | — |
| 2013-01-16 | $18.07 | $20.58 | 690,804,800 | — | — |
| 2013-01-15 | $17.35 | $19.76 | 876,772,400 | — | — |
| 2013-01-14 | $17.92 | $20.40 | 734,207,600 | — | — |
| 2013-01-11 | $18.58 | $21.16 | 350,506,800 | — | — |
| 2013-01-10 | $18.70 | $21.29 | 601,146,000 | — | — |
| 2013-01-09 | $18.47 | $21.03 | 407,604,400 | — | — |
| 2013-01-08 | $18.76 | $21.36 | 458,707,200 | — | — |
| 2013-01-07 | $18.71 | $21.30 | 484,156,400 | — | — |
| 2013-01-04 | $18.82 | $21.43 | 594,333,600 | — | — |
| 2013-01-03 | $19.36 | $22.04 | 352,965,200 | — | — |
| 2013-01-02 | $19.61 | $22.32 | 560,518,000 | — | — |