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 — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $27.59 | $32.88 | 165,613,600 | — | — |
| 2014-12-30 | $28.13 | $33.52 | 119,526,000 | — | — |
| 2014-12-29 | $28.48 | $33.94 | 110,395,600 | — | — |
| 2014-12-26 | $28.50 | $33.96 | 134,884,000 | — | — |
| 2014-12-24 | $28.00 | $33.37 | 57,918,400 | — | — |
| 2014-12-23 | $28.14 | $33.53 | 104,113,600 | — | — |
| 2014-12-22 | $28.24 | $33.65 | 180,670,000 | — | — |
| 2014-12-19 | $27.95 | $33.30 | 353,719,200 | — | — |
| 2014-12-18 | $28.16 | $33.56 | 236,024,800 | — | — |
| 2014-12-17 | $27.35 | $32.60 | 213,647,200 | — | — |
| 2014-12-16 | $26.69 | $31.80 | 243,162,800 | — | — |
| 2014-12-15 | $27.06 | $32.24 | 268,872,400 | — | — |
| 2014-12-12 | $27.43 | $32.69 | 224,112,400 | — | — |
| 2014-12-11 | $27.91 | $33.25 | 165,606,800 | — | — |
| 2014-12-10 | $27.99 | $33.35 | 178,261,200 | — | — |
| 2014-12-09 | $28.53 | $34.00 | 240,832,000 | — | — |
| 2014-12-08 | $28.10 | $33.49 | 230,659,600 | — | — |
| 2014-12-05 | $28.75 | $34.26 | 153,275,600 | — | — |
| 2014-12-04 | $28.87 | $34.41 | 168,178,000 | — | — |
| 2014-12-03 | $28.98 | $34.54 | 172,253,600 | — | — |
| 2014-12-02 | $28.66 | $34.15 | 237,395,600 | — | — |
| 2014-12-01 | $28.77 | $34.28 | 335,256,000 | — | — |
| 2014-11-28 | $29.73 | $35.43 | 99,257,600 | — | — |
| 2014-11-26 | $29.75 | $35.45 | 163,073,200 | — | — |
| 2014-11-25 | $29.40 | $35.03 | 275,361,600 | — | — |
| 2014-11-24 | $29.66 | $35.34 | 189,803,200 | — | — |
| 2014-11-21 | $29.12 | $34.70 | 228,717,200 | — | — |
| 2014-11-20 | $29.08 | $34.65 | 173,582,000 | — | — |
| 2014-11-19 | $28.67 | $34.16 | 167,476,800 | — | — |
| 2014-11-18 | $28.87 | $34.40 | 176,896,000 | — | — |
| 2014-11-17 | $28.50 | $33.96 | 186,986,800 | — | — |
| 2014-11-14 | $28.55 | $34.02 | 176,254,400 | — | — |
| 2014-11-13 | $28.21 | $33.61 | 238,091,600 | — | — |
| 2014-11-12 | $27.81 | $33.14 | 187,769,600 | — | — |
| 2014-11-11 | $27.42 | $32.68 | 109,769,200 | — | — |
| 2014-11-10 | $27.21 | $32.42 | 108,782,000 | — | — |
| 2014-11-07 | $27.25 | $32.48 | 134,766,000 | — | — |
| 2014-11-06 | $27.17 | $32.38 | 139,874,000 | — | — |
| 2014-11-05 | $27.22 | $32.29 | 149,743,600 | — | — |
| 2014-11-04 | $27.15 | $32.21 | 166,297,600 | — | — |
| 2014-11-03 | $27.35 | $32.45 | 209,130,400 | — | — |
| 2014-10-31 | $27.00 | $32.04 | 178,557,200 | — | — |
| 2014-10-30 | $26.75 | $31.73 | 162,619,200 | — | — |
| 2014-10-29 | $26.83 | $31.84 | 210,751,600 | — | — |
| 2014-10-28 | $26.68 | $31.66 | 192,243,600 | — | — |
| 2014-10-27 | $26.28 | $31.18 | 136,750,800 | — | — |
| 2014-10-24 | $26.31 | $31.21 | 188,215,600 | — | — |
| 2014-10-23 | $26.21 | $31.10 | 284,298,800 | — | — |
| 2014-10-22 | $25.75 | $30.55 | 273,052,400 | — | — |
| 2014-10-21 | $25.62 | $30.40 | 378,495,600 | — | — |
| 2014-10-20 | $24.94 | $29.59 | 310,069,200 | — | — |
| 2014-10-17 | $24.42 | $28.97 | 272,718,800 | — | — |
| 2014-10-16 | $24.07 | $28.55 | 288,618,000 | — | — |
| 2014-10-15 | $24.39 | $28.93 | 403,734,400 | — | — |
| 2014-10-14 | $24.69 | $29.29 | 254,754,400 | — | — |
| 2014-10-13 | $24.95 | $29.61 | 214,333,600 | — | — |
| 2014-10-10 | $25.18 | $29.88 | 265,326,400 | — | — |
| 2014-10-09 | $25.25 | $29.97 | 309,506,000 | — | — |
| 2014-10-08 | $25.20 | $29.90 | 229,618,800 | — | — |
| 2014-10-07 | $24.69 | $29.29 | 168,376,800 | — | — |
| 2014-10-06 | $24.91 | $29.55 | 148,204,800 | — | — |
| 2014-10-03 | $24.91 | $29.55 | 173,878,400 | — | — |
| 2014-10-02 | $24.98 | $29.63 | 191,031,200 | — | — |
| 2014-10-01 | $24.80 | $29.42 | 205,965,200 | — | — |
| 2014-09-30 | $25.19 | $29.89 | 221,056,400 | — | — |
| 2014-09-29 | $25.03 | $29.70 | 199,065,200 | — | — |
| 2014-09-26 | $25.19 | $29.89 | 249,482,000 | — | — |
| 2014-09-25 | $24.47 | $29.03 | 400,368,000 | — | — |
| 2014-09-24 | $25.44 | $30.18 | 240,687,200 | — | — |
| 2014-09-23 | $25.66 | $30.45 | 253,608,800 | — | — |
| 2014-09-22 | $25.26 | $29.98 | 211,153,600 | — | — |
| 2014-09-19 | $25.24 | $29.95 | 283,609,600 | — | — |
| 2014-09-18 | $25.45 | $30.19 | 149,197,600 | — | — |
| 2014-09-17 | $25.40 | $30.13 | 243,706,000 | — | — |
| 2014-09-16 | $25.22 | $29.92 | 267,632,400 | — | — |
| 2014-09-15 | $25.41 | $30.15 | 245,266,000 | — | — |
| 2014-09-12 | $25.42 | $30.16 | 250,504,400 | — | — |
| 2014-09-11 | $25.36 | $30.09 | 249,412,400 | — | — |
| 2014-09-10 | $25.25 | $29.96 | 403,478,400 | — | — |
| 2014-09-09 | $24.50 | $29.07 | 759,385,200 | — | — |
| 2014-09-08 | $24.59 | $29.18 | 185,426,800 | — | — |
| 2014-09-05 | $24.74 | $29.36 | 233,828,000 | — | — |
| 2014-09-04 | $24.53 | $29.11 | 342,872,000 | — | — |
| 2014-09-03 | $24.74 | $29.35 | 501,684,000 | — | — |
| 2014-09-02 | $25.83 | $30.64 | 214,256,000 | — | — |
| 2014-09-01 | $24.74 | $28.50 | — | — | — |
| 2014-08-29 | $25.63 | $30.40 | 178,380,000 | — | — |
| 2014-08-28 | $25.56 | $30.33 | 273,840,000 | — | — |
| 2014-08-27 | $25.53 | $30.29 | 209,476,000 | — | — |
| 2014-08-26 | $25.22 | $29.93 | 132,608,000 | — | — |
| 2014-08-25 | $25.39 | $30.12 | 161,080,000 | — | — |
| 2014-08-22 | $25.33 | $30.05 | 176,736,000 | — | — |
| 2014-08-21 | $25.15 | $29.84 | 133,912,000 | — | — |
| 2014-08-20 | $25.14 | $29.83 | 210,796,000 | — | — |
| 2014-08-19 | $25.13 | $29.82 | 277,596,000 | — | — |
| 2014-08-18 | $24.79 | $29.41 | 190,288,000 | — | — |
| 2014-08-15 | $24.50 | $29.06 | 195,804,000 | — | — |
| 2014-08-14 | $24.38 | $28.92 | 112,464,000 | — | — |
| 2014-08-13 | $24.31 | $28.84 | 127,664,000 | — | — |
| 2014-08-12 | $23.99 | $28.47 | 135,180,000 | — | — |
| 2014-08-11 | $24.00 | $28.47 | 146,340,000 | — | — |
| 2014-08-08 | $23.68 | $28.10 | 167,460,000 | — | — |
| 2014-08-07 | $23.62 | $28.03 | 186,844,000 | — | — |
| 2014-08-06 | $23.74 | $28.03 | 154,232,000 | — | — |
| 2014-08-05 | $23.78 | $28.08 | 223,732,000 | — | — |
| 2014-08-04 | $23.90 | $28.21 | 159,832,000 | — | — |
| 2014-08-01 | $24.03 | $28.37 | 194,044,000 | — | — |
| 2014-07-31 | $23.90 | $28.22 | 227,372,000 | — | — |
| 2014-07-30 | $24.54 | $28.97 | 132,040,000 | — | — |
| 2014-07-29 | $24.59 | $29.04 | 172,572,000 | — | — |
| 2014-07-28 | $24.75 | $29.23 | 221,272,000 | — | — |
| 2014-07-25 | $24.42 | $28.83 | 173,876,000 | — | — |
| 2014-07-24 | $24.26 | $28.64 | 182,916,000 | — | — |
| 2014-07-23 | $24.30 | $28.69 | 371,672,000 | — | — |
| 2014-07-22 | $23.68 | $27.96 | 220,788,000 | — | — |
| 2014-07-21 | $23.49 | $27.73 | 156,316,000 | — | — |
| 2014-07-18 | $23.61 | $27.87 | 199,952,000 | — | — |
| 2014-07-17 | $23.27 | $27.48 | 229,192,000 | — | — |
| 2014-07-16 | $23.70 | $27.98 | 213,585,200 | — | — |
| 2014-07-15 | $23.83 | $28.13 | 181,911,600 | — | — |
| 2014-07-14 | $24.11 | $28.47 | 171,240,000 | — | — |
| 2014-07-11 | $23.81 | $28.11 | 136,072,000 | — | — |
| 2014-07-10 | $23.76 | $28.05 | 158,744,000 | — | — |
| 2014-07-09 | $23.85 | $28.16 | 145,744,000 | — | — |
| 2014-07-08 | $23.84 | $28.14 | 260,888,000 | — | — |
| 2014-07-07 | $23.99 | $28.33 | 225,872,000 | — | — |
| 2014-07-03 | $23.51 | $27.75 | 91,567,200 | — | — |
| 2014-07-02 | $23.37 | $27.59 | 113,860,000 | — | — |
| 2014-07-01 | $23.38 | $27.60 | 152,892,000 | — | — |
| 2014-06-30 | $23.23 | $27.43 | 197,929,200 | — | — |
| 2014-06-27 | $23.00 | $27.15 | 256,116,000 | — | — |
| 2014-06-26 | $22.73 | $26.83 | 130,516,000 | — | — |
| 2014-06-25 | $22.59 | $26.67 | 147,476,000 | — | — |
| 2014-06-24 | $22.57 | $26.65 | 156,144,000 | — | — |
| 2014-06-23 | $22.71 | $26.81 | 174,776,000 | — | — |
| 2014-06-20 | $22.73 | $26.83 | 403,592,000 | — | — |
| 2014-06-19 | $22.97 | $27.11 | 142,112,000 | — | — |
| 2014-06-18 | $23.05 | $27.21 | 134,056,000 | — | — |
| 2014-06-17 | $23.02 | $27.18 | 118,904,000 | — | — |
| 2014-06-16 | $23.05 | $27.21 | 142,244,000 | — | — |
| 2014-06-13 | $22.82 | $26.94 | 218,100,000 | — | — |
| 2014-06-12 | $23.07 | $27.24 | 218,996,000 | — | — |
| 2014-06-11 | $23.47 | $27.70 | 182,724,000 | — | — |
| 2014-06-10 | $23.56 | $27.82 | 251,108,000 | — | — |
| 2014-06-09 | $23.42 | $27.66 | 301,660,000 | — | — |
| 2014-06-06 | $23.06 | $27.22 | 349,938,400 | — | — |
| 2014-06-05 | $23.12 | $27.30 | 303,805,600 | — | — |
| 2014-06-04 | $23.03 | $27.19 | 335,482,000 | — | — |
| 2014-06-03 | $22.77 | $26.88 | 292,709,200 | — | — |
| 2014-06-02 | $22.45 | $26.51 | 369,350,800 | — | — |
| 2014-05-30 | $22.61 | $26.69 | 564,020,800 | — | — |
| 2014-05-29 | $22.69 | $26.79 | 376,474,000 | — | — |
| 2014-05-28 | $22.29 | $26.31 | 315,481,600 | — | — |
| 2014-05-27 | $22.34 | $26.38 | 348,866,000 | — | — |
| 2014-05-26 | $22.61 | $25.91 | — | — | — |
| 2014-05-23 | $21.93 | $25.90 | 232,209,600 | — | — |
| 2014-05-22 | $21.69 | $25.61 | 200,760,000 | — | — |
| 2014-05-21 | $21.65 | $25.57 | 196,859,600 | — | — |
| 2014-05-20 | $21.60 | $25.50 | 234,836,000 | — | — |
| 2014-05-19 | $21.59 | $25.49 | 317,755,200 | — | — |
| 2014-05-16 | $21.34 | $25.19 | 276,256,400 | — | — |
| 2014-05-15 | $21.03 | $24.83 | 230,846,000 | — | — |
| 2014-05-14 | $21.21 | $25.04 | 166,404,000 | — | — |
| 2014-05-13 | $21.21 | $25.04 | 159,737,200 | — | — |
| 2014-05-12 | $21.17 | $25.00 | 213,208,800 | — | — |
| 2014-05-09 | $20.91 | $24.69 | 291,597,600 | — | — |
| 2014-05-08 | $21.00 | $24.79 | 230,297,200 | — | — |
| 2014-05-07 | $21.15 | $24.84 | 282,864,400 | — | — |
| 2014-05-06 | $21.23 | $24.92 | 374,564,400 | — | — |
| 2014-05-05 | $21.46 | $25.20 | 287,067,200 | — | — |
| 2014-05-02 | $21.16 | $24.85 | 191,514,400 | — | — |
| 2014-05-01 | $21.12 | $24.80 | 244,048,000 | — | — |
| 2014-04-30 | $21.07 | $24.74 | 456,640,800 | — | — |
| 2014-04-29 | $21.15 | $24.84 | 337,377,600 | — | — |
| 2014-04-28 | $21.22 | $24.91 | 669,485,600 | — | — |
| 2014-04-25 | $20.43 | $23.98 | 390,275,200 | — | — |
| 2014-04-24 | $20.28 | $23.81 | 759,911,600 | — | — |
| 2014-04-23 | $18.74 | $22.00 | 394,940,000 | — | — |
| 2014-04-22 | $18.99 | $22.30 | 202,563,200 | — | — |
| 2014-04-21 | $18.97 | $22.27 | 182,548,800 | — | — |
| 2014-04-17 | $18.75 | $22.01 | 284,334,400 | — | — |
| 2014-04-16 | $18.54 | $21.76 | 214,765,600 | — | — |
| 2014-04-15 | $18.50 | $21.72 | 266,490,000 | — | — |
| 2014-04-14 | $18.63 | $21.88 | 205,674,000 | — | — |
| 2014-04-11 | $18.56 | $21.79 | 271,717,600 | — | — |
| 2014-04-10 | $18.70 | $21.95 | 239,652,000 | — | — |
| 2014-04-09 | $18.94 | $22.24 | 206,169,600 | — | — |
| 2014-04-08 | $18.69 | $21.95 | 243,888,400 | — | — |
| 2014-04-07 | $18.70 | $21.95 | 289,850,400 | — | — |
| 2014-04-04 | $18.99 | $22.30 | 275,251,200 | — | — |
| 2014-04-03 | $19.24 | $22.59 | 162,344,000 | — | — |
| 2014-04-02 | $19.38 | $22.75 | 180,420,800 | — | — |
| 2014-04-01 | $19.34 | $22.71 | 200,760,000 | — | — |
| 2014-03-31 | $19.17 | $22.51 | 168,669,200 | — | — |
| 2014-03-28 | $19.17 | $22.51 | 200,564,000 | — | — |
| 2014-03-27 | $19.20 | $22.54 | 222,031,600 | — | — |
| 2014-03-26 | $19.28 | $22.63 | 299,768,000 | — | — |
| 2014-03-25 | $19.46 | $22.85 | 282,293,200 | — | — |
| 2014-03-24 | $19.26 | $22.61 | 355,700,800 | — | — |
| 2014-03-21 | $19.03 | $22.34 | 374,046,400 | — | — |
| 2014-03-20 | $18.88 | $22.17 | 208,398,400 | — | — |
| 2014-03-19 | $18.97 | $22.28 | 224,756,000 | — | — |
| 2014-03-18 | $18.98 | $22.28 | 209,647,200 | — | — |
| 2014-03-17 | $18.81 | $22.09 | 199,544,800 | — | — |
| 2014-03-14 | $18.74 | $22.00 | 237,199,200 | — | — |
| 2014-03-13 | $18.95 | $22.25 | 257,742,800 | — | — |
| 2014-03-12 | $19.16 | $22.50 | 199,326,400 | — | — |
| 2014-03-11 | $19.15 | $22.48 | 279,224,400 | — | — |
| 2014-03-10 | $18.96 | $22.26 | 178,584,000 | — | — |
| 2014-03-07 | $18.94 | $22.24 | 220,729,600 | — | — |
| 2014-03-06 | $18.96 | $22.26 | 185,488,800 | — | — |
| 2014-03-05 | $19.01 | $22.32 | 200,062,800 | — | — |
| 2014-03-04 | $18.97 | $22.28 | 259,140,000 | — | — |
| 2014-03-03 | $18.85 | $22.13 | 238,781,200 | — | — |
| 2014-02-28 | $18.79 | $22.07 | 371,968,800 | — | — |
| 2014-02-27 | $18.85 | $22.13 | 301,882,000 | — | — |
| 2014-02-26 | $18.48 | $21.69 | 276,217,200 | — | — |
| 2014-02-25 | $18.65 | $21.89 | 231,952,000 | — | — |
| 2014-02-24 | $18.84 | $22.12 | 288,909,600 | — | — |
| 2014-02-21 | $18.76 | $22.02 | 278,784,800 | — | — |
| 2014-02-20 | $18.97 | $22.27 | 305,858,000 | — | — |
| 2014-02-19 | $19.19 | $22.53 | 313,768,000 | — | — |
| 2014-02-18 | $19.50 | $22.89 | 260,251,600 | — | — |
| 2014-02-17 | $18.76 | $21.38 | — | — | — |
| 2014-02-14 | $19.43 | $22.81 | 272,924,400 | — | — |
| 2014-02-13 | $19.44 | $22.83 | 307,398,000 | — | — |
| 2014-02-12 | $19.14 | $22.47 | 308,100,800 | — | — |
| 2014-02-11 | $19.14 | $22.47 | 282,256,800 | — | — |
| 2014-02-10 | $18.89 | $22.18 | 345,559,200 | — | — |
| 2014-02-07 | $18.56 | $21.79 | 370,280,400 | — | — |
| 2014-02-06 | $18.30 | $21.49 | 257,765,200 | — | — |
| 2014-02-05 | $18.31 | $21.37 | 328,344,800 | — | — |
| 2014-02-04 | $18.17 | $21.21 | 376,681,200 | — | — |
| 2014-02-03 | $17.91 | $20.90 | 401,464,000 | — | — |
| 2014-01-31 | $17.88 | $20.87 | 464,797,200 | — | — |
| 2014-01-30 | $17.85 | $20.83 | 678,501,600 | — | — |
| 2014-01-29 | $17.88 | $20.87 | 502,810,000 | — | — |
| 2014-01-28 | $18.09 | $21.11 | 1,065,523,200 | — | — |
| 2014-01-27 | $19.66 | $22.95 | 554,878,800 | — | — |
| 2014-01-24 | $19.50 | $22.76 | 429,354,800 | — | — |
| 2014-01-23 | $19.86 | $23.18 | 403,239,200 | — | — |
| 2014-01-22 | $19.70 | $22.99 | 379,985,200 | — | — |
| 2014-01-21 | $19.61 | $22.89 | 328,526,800 | — | — |
| 2014-01-20 | $19.50 | $22.10 | — | — | — |
| 2014-01-17 | $19.31 | $22.54 | 426,739,600 | — | — |
| 2014-01-16 | $19.79 | $23.10 | 229,278,000 | — | — |
| 2014-01-15 | $19.91 | $23.23 | 391,638,800 | — | — |
| 2014-01-14 | $19.51 | $22.77 | 332,561,600 | — | — |
| 2014-01-13 | $19.13 | $22.33 | 378,492,800 | — | — |
| 2014-01-10 | $19.03 | $22.21 | 304,976,000 | — | — |
| 2014-01-09 | $19.16 | $22.36 | 279,148,800 | — | — |
| 2014-01-08 | $19.41 | $22.65 | 258,529,600 | — | — |
| 2014-01-07 | $19.29 | $22.51 | 317,209,200 | — | — |
| 2014-01-06 | $19.43 | $22.67 | 412,610,800 | — | — |
| 2014-01-03 | $19.32 | $22.55 | 392,467,600 | — | — |
| 2014-01-02 | $19.75 | $23.06 | 234,684,800 | — | — |