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 — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $26.32 | $31.89 | 163,649,200 | — | — |
| 2015-12-30 | $26.83 | $32.52 | 100,855,200 | — | — |
| 2015-12-29 | $27.18 | $32.95 | 123,724,800 | — | — |
| 2015-12-28 | $26.71 | $32.37 | 106,816,800 | — | — |
| 2015-12-24 | $27.01 | $32.73 | 54,281,600 | — | — |
| 2015-12-23 | $27.15 | $32.91 | 130,629,600 | — | — |
| 2015-12-22 | $26.81 | $32.49 | 131,157,600 | — | — |
| 2015-12-21 | $26.83 | $32.52 | 190,362,400 | — | — |
| 2015-12-18 | $26.51 | $32.13 | 385,813,200 | — | — |
| 2015-12-17 | $27.25 | $33.02 | 179,091,200 | — | — |
| 2015-12-16 | $27.83 | $33.74 | 224,954,000 | — | — |
| 2015-12-15 | $27.62 | $33.48 | 213,292,400 | — | — |
| 2015-12-14 | $28.12 | $34.08 | 257,274,800 | — | — |
| 2015-12-11 | $28.30 | $34.29 | 187,544,800 | — | — |
| 2015-12-10 | $29.04 | $35.20 | 116,850,800 | — | — |
| 2015-12-09 | $28.91 | $35.03 | 185,445,600 | — | — |
| 2015-12-08 | $29.56 | $35.82 | 137,238,000 | — | — |
| 2015-12-07 | $29.57 | $35.84 | 128,336,800 | — | — |
| 2015-12-04 | $29.76 | $36.07 | 231,108,000 | — | — |
| 2015-12-03 | $28.80 | $34.90 | 166,278,000 | — | — |
| 2015-12-02 | $29.07 | $35.23 | 133,546,400 | — | — |
| 2015-12-01 | $29.33 | $35.55 | 139,409,600 | — | — |
| 2015-11-30 | $29.58 | $35.84 | 156,721,200 | — | — |
| 2015-11-27 | $29.45 | $35.70 | 52,185,600 | — | — |
| 2015-11-25 | $29.51 | $35.76 | 85,553,200 | — | — |
| 2015-11-24 | $29.72 | $36.02 | 171,212,800 | — | — |
| 2015-11-23 | $29.44 | $35.68 | 129,930,000 | — | — |
| 2015-11-20 | $29.83 | $36.15 | 137,148,400 | — | — |
| 2015-11-19 | $29.70 | $35.99 | 173,183,200 | — | — |
| 2015-11-18 | $29.32 | $35.54 | 186,698,800 | — | — |
| 2015-11-17 | $28.42 | $34.45 | 110,467,600 | — | — |
| 2015-11-16 | $28.55 | $34.60 | 152,426,800 | — | — |
| 2015-11-13 | $28.08 | $34.04 | 183,249,600 | — | — |
| 2015-11-12 | $28.93 | $35.06 | 130,102,400 | — | — |
| 2015-11-11 | $29.03 | $35.18 | 180,872,000 | — | — |
| 2015-11-10 | $29.19 | $35.38 | 236,511,600 | — | — |
| 2015-11-09 | $30.14 | $36.53 | 135,485,600 | — | — |
| 2015-11-06 | $30.26 | $36.68 | 132,169,200 | — | — |
| 2015-11-05 | $30.23 | $36.64 | 158,210,800 | — | — |
| 2015-11-04 | $30.50 | $36.81 | 179,544,400 | — | — |
| 2015-11-03 | $30.64 | $36.98 | 182,076,000 | — | — |
| 2015-11-02 | $30.30 | $36.56 | 128,813,200 | — | — |
| 2015-10-30 | $29.88 | $36.05 | 197,461,200 | — | — |
| 2015-10-29 | $30.13 | $36.36 | 204,909,200 | — | — |
| 2015-10-28 | $29.82 | $35.98 | 342,205,600 | — | — |
| 2015-10-27 | $28.64 | $34.56 | 279,537,600 | — | — |
| 2015-10-26 | $28.82 | $34.78 | 265,335,200 | — | — |
| 2015-10-23 | $29.77 | $35.93 | 237,467,600 | — | — |
| 2015-10-22 | $28.88 | $34.85 | 166,616,400 | — | — |
| 2015-10-21 | $28.44 | $34.32 | 167,180,800 | — | — |
| 2015-10-20 | $28.44 | $34.32 | 195,871,200 | — | — |
| 2015-10-19 | $27.93 | $33.71 | 119,036,800 | — | — |
| 2015-10-16 | $27.76 | $33.50 | 156,930,400 | — | — |
| 2015-10-15 | $27.97 | $33.75 | 150,694,000 | — | — |
| 2015-10-14 | $27.55 | $33.25 | 177,849,600 | — | — |
| 2015-10-13 | $27.95 | $33.73 | 132,197,200 | — | — |
| 2015-10-12 | $27.90 | $33.67 | 121,868,800 | — | — |
| 2015-10-09 | $28.03 | $33.83 | 211,064,400 | — | — |
| 2015-10-08 | $27.38 | $33.04 | 247,918,400 | — | — |
| 2015-10-07 | $27.70 | $33.42 | 187,062,400 | — | — |
| 2015-10-06 | $27.83 | $33.58 | 192,787,200 | — | — |
| 2015-10-05 | $27.70 | $33.42 | 208,258,800 | — | — |
| 2015-10-02 | $27.59 | $33.30 | 232,079,200 | — | — |
| 2015-10-01 | $27.40 | $33.06 | 255,716,400 | — | — |
| 2015-09-30 | $27.58 | $33.28 | 265,892,000 | — | — |
| 2015-09-29 | $27.26 | $32.90 | 293,461,600 | — | — |
| 2015-09-28 | $28.11 | $33.92 | 208,436,000 | — | — |
| 2015-09-25 | $28.68 | $34.61 | 224,607,600 | — | — |
| 2015-09-24 | $28.75 | $34.70 | 200,878,000 | — | — |
| 2015-09-23 | $28.58 | $34.49 | 143,026,800 | — | — |
| 2015-09-22 | $28.35 | $34.21 | 201,384,800 | — | — |
| 2015-09-21 | $28.80 | $34.76 | 200,888,000 | — | — |
| 2015-09-18 | $28.36 | $34.23 | 297,141,200 | — | — |
| 2015-09-17 | $28.48 | $34.37 | 256,450,400 | — | — |
| 2015-09-16 | $29.10 | $35.12 | 148,694,000 | — | — |
| 2015-09-15 | $29.07 | $35.08 | 173,364,800 | — | — |
| 2015-09-14 | $28.83 | $34.79 | 233,453,600 | — | — |
| 2015-09-11 | $28.55 | $34.46 | 199,662,000 | — | — |
| 2015-09-10 | $28.14 | $33.96 | 251,571,200 | — | — |
| 2015-09-09 | $27.54 | $33.23 | 340,043,200 | — | — |
| 2015-09-08 | $28.08 | $33.88 | 219,374,400 | — | — |
| 2015-09-07 | $28.55 | $33.45 | — | — | — |
| 2015-09-04 | $27.32 | $32.97 | 199,985,200 | — | — |
| 2015-09-03 | $27.59 | $33.30 | 212,935,600 | — | — |
| 2015-09-02 | $28.08 | $33.89 | 247,555,200 | — | — |
| 2015-09-01 | $26.93 | $32.50 | 307,383,600 | — | — |
| 2015-08-31 | $28.19 | $34.02 | 224,917,200 | — | — |
| 2015-08-28 | $28.32 | $34.18 | 212,657,600 | — | — |
| 2015-08-27 | $28.23 | $34.07 | 338,464,400 | — | — |
| 2015-08-26 | $27.42 | $33.09 | 387,098,400 | — | — |
| 2015-08-25 | $25.93 | $31.30 | 414,406,400 | — | — |
| 2015-08-24 | $25.78 | $31.11 | 648,825,200 | — | — |
| 2015-08-21 | $26.44 | $31.91 | 513,102,000 | — | — |
| 2015-08-20 | $28.16 | $33.99 | 274,006,400 | — | — |
| 2015-08-19 | $28.75 | $34.70 | 193,146,000 | — | — |
| 2015-08-18 | $29.13 | $35.15 | 138,242,800 | — | — |
| 2015-08-17 | $29.29 | $35.35 | 163,538,800 | — | — |
| 2015-08-14 | $28.99 | $34.99 | 171,718,000 | — | — |
| 2015-08-13 | $28.79 | $34.74 | 194,143,200 | — | — |
| 2015-08-12 | $28.81 | $34.77 | 404,870,000 | — | — |
| 2015-08-11 | $28.37 | $34.24 | 388,331,200 | — | — |
| 2015-08-10 | $29.93 | $36.12 | 219,806,400 | — | — |
| 2015-08-07 | $28.88 | $34.85 | 154,681,600 | — | — |
| 2015-08-06 | $28.78 | $34.73 | 211,612,000 | — | — |
| 2015-08-05 | $28.85 | $34.66 | 397,250,400 | — | — |
| 2015-08-04 | $28.66 | $34.43 | 496,554,400 | — | — |
| 2015-08-03 | $29.61 | $35.57 | 279,904,000 | — | — |
| 2015-07-31 | $30.33 | $36.43 | 171,540,000 | — | — |
| 2015-07-30 | $30.59 | $36.75 | 134,513,200 | — | — |
| 2015-07-29 | $30.75 | $36.94 | 148,046,800 | — | — |
| 2015-07-28 | $30.84 | $37.06 | 134,472,400 | — | — |
| 2015-07-27 | $30.69 | $36.87 | 177,822,000 | — | — |
| 2015-07-24 | $31.13 | $37.39 | 168,649,200 | — | — |
| 2015-07-23 | $31.29 | $37.59 | 203,998,000 | — | — |
| 2015-07-22 | $31.31 | $37.61 | 461,802,400 | — | — |
| 2015-07-21 | $32.69 | $39.27 | 307,025,600 | — | — |
| 2015-07-20 | $33.02 | $39.67 | 235,600,800 | — | — |
| 2015-07-17 | $32.40 | $38.93 | 184,658,800 | — | — |
| 2015-07-16 | $32.13 | $38.60 | 144,889,600 | — | — |
| 2015-07-15 | $31.71 | $38.09 | 134,596,800 | — | — |
| 2015-07-14 | $31.40 | $37.73 | 127,072,400 | — | — |
| 2015-07-13 | $31.42 | $37.74 | 165,762,000 | — | — |
| 2015-07-10 | $30.82 | $37.03 | 245,418,000 | — | — |
| 2015-07-09 | $30.02 | $36.06 | 314,380,000 | — | — |
| 2015-07-08 | $30.64 | $36.81 | 243,046,400 | — | — |
| 2015-07-07 | $31.42 | $37.75 | 187,787,200 | — | — |
| 2015-07-06 | $31.50 | $37.84 | 112,241,600 | — | — |
| 2015-07-02 | $31.61 | $37.98 | 108,844,000 | — | — |
| 2015-07-01 | $31.65 | $38.02 | 120,955,200 | — | — |
| 2015-06-30 | $31.36 | $37.67 | 177,482,800 | — | — |
| 2015-06-29 | $31.13 | $37.40 | 196,645,600 | — | — |
| 2015-06-26 | $31.69 | $38.07 | 176,267,200 | — | — |
| 2015-06-25 | $31.88 | $38.29 | 127,752,400 | — | — |
| 2015-06-24 | $32.03 | $38.48 | 221,123,600 | — | — |
| 2015-06-23 | $31.76 | $38.15 | 121,075,600 | — | — |
| 2015-06-22 | $31.90 | $38.33 | 136,157,200 | — | — |
| 2015-06-19 | $31.65 | $38.02 | 218,867,600 | — | — |
| 2015-06-18 | $31.97 | $38.41 | 141,628,800 | — | — |
| 2015-06-17 | $31.83 | $38.23 | 131,672,400 | — | — |
| 2015-06-16 | $31.90 | $38.32 | 125,976,400 | — | — |
| 2015-06-15 | $31.73 | $38.12 | 175,955,600 | — | — |
| 2015-06-12 | $31.79 | $38.19 | 147,544,800 | — | — |
| 2015-06-11 | $32.15 | $38.62 | 141,563,600 | — | — |
| 2015-06-10 | $32.22 | $38.71 | 156,349,200 | — | — |
| 2015-06-09 | $31.86 | $38.27 | 224,301,600 | — | — |
| 2015-06-08 | $31.95 | $38.38 | 210,699,200 | — | — |
| 2015-06-05 | $32.16 | $38.64 | 142,507,200 | — | — |
| 2015-06-04 | $32.34 | $38.85 | 153,800,400 | — | — |
| 2015-06-03 | $32.53 | $39.08 | 123,934,000 | — | — |
| 2015-06-02 | $32.49 | $39.03 | 134,670,400 | — | — |
| 2015-06-01 | $32.63 | $39.21 | 128,451,200 | — | — |
| 2015-05-29 | $32.57 | $39.13 | 203,538,000 | — | — |
| 2015-05-28 | $32.95 | $39.58 | 122,933,200 | — | — |
| 2015-05-27 | $33.01 | $39.66 | 183,332,800 | — | — |
| 2015-05-26 | $32.40 | $38.93 | 282,790,400 | — | — |
| 2015-05-25 | $32.57 | $37.98 | — | — | — |
| 2015-05-22 | $33.13 | $39.81 | 182,384,000 | — | — |
| 2015-05-21 | $32.85 | $39.46 | 158,921,600 | — | — |
| 2015-05-20 | $32.51 | $39.06 | 145,819,600 | — | — |
| 2015-05-19 | $32.52 | $39.07 | 178,532,800 | — | — |
| 2015-05-18 | $32.55 | $39.10 | 203,531,600 | — | — |
| 2015-05-15 | $32.19 | $38.68 | 152,832,000 | — | — |
| 2015-05-14 | $32.24 | $38.73 | 180,814,000 | — | — |
| 2015-05-13 | $31.50 | $37.85 | 138,776,800 | — | — |
| 2015-05-12 | $31.47 | $37.80 | 192,640,000 | — | — |
| 2015-05-11 | $31.58 | $37.94 | 168,143,200 | — | — |
| 2015-05-08 | $31.91 | $38.33 | 222,201,600 | — | — |
| 2015-05-07 | $31.32 | $37.62 | 175,763,600 | — | — |
| 2015-05-06 | $31.25 | $37.39 | 288,564,000 | — | — |
| 2015-05-05 | $31.45 | $37.63 | 197,085,600 | — | — |
| 2015-05-04 | $32.17 | $38.49 | 203,953,200 | — | — |
| 2015-05-01 | $32.24 | $38.57 | 234,050,400 | — | — |
| 2015-04-30 | $31.29 | $37.43 | 332,781,600 | — | — |
| 2015-04-29 | $32.16 | $38.48 | 253,544,400 | — | — |
| 2015-04-28 | $32.64 | $39.05 | 475,696,000 | — | — |
| 2015-04-27 | $33.16 | $39.67 | 387,816,800 | — | — |
| 2015-04-24 | $32.57 | $38.97 | 178,103,600 | — | — |
| 2015-04-23 | $32.42 | $38.78 | 183,083,600 | — | — |
| 2015-04-22 | $32.15 | $38.47 | 150,618,000 | — | — |
| 2015-04-21 | $31.73 | $37.96 | 129,740,400 | — | — |
| 2015-04-20 | $31.90 | $38.16 | 188,217,200 | — | — |
| 2015-04-17 | $31.19 | $37.31 | 207,828,000 | — | — |
| 2015-04-16 | $31.54 | $37.74 | 113,476,000 | — | — |
| 2015-04-15 | $31.70 | $37.92 | 115,881,600 | — | — |
| 2015-04-14 | $31.58 | $37.78 | 102,098,400 | — | — |
| 2015-04-13 | $31.71 | $37.94 | 145,460,400 | — | — |
| 2015-04-10 | $31.78 | $38.01 | 160,752,000 | — | — |
| 2015-04-09 | $31.64 | $37.85 | 129,936,000 | — | — |
| 2015-04-08 | $31.40 | $37.57 | 149,316,800 | — | — |
| 2015-04-07 | $31.50 | $37.69 | 140,049,200 | — | — |
| 2015-04-06 | $31.84 | $38.09 | 148,776,000 | — | — |
| 2015-04-02 | $31.33 | $37.48 | 128,880,400 | — | — |
| 2015-04-01 | $31.06 | $37.16 | 162,485,600 | — | — |
| 2015-03-31 | $31.11 | $37.22 | 168,362,400 | — | — |
| 2015-03-30 | $31.59 | $37.80 | 188,398,800 | — | — |
| 2015-03-27 | $30.81 | $36.86 | 158,184,800 | — | — |
| 2015-03-26 | $31.06 | $37.16 | 190,291,600 | — | — |
| 2015-03-25 | $30.84 | $36.90 | 206,620,800 | — | — |
| 2015-03-24 | $31.67 | $37.89 | 131,369,200 | — | — |
| 2015-03-23 | $31.80 | $38.05 | 150,838,800 | — | — |
| 2015-03-20 | $31.48 | $37.66 | 274,780,400 | — | — |
| 2015-03-19 | $31.88 | $38.13 | 183,238,000 | — | — |
| 2015-03-18 | $32.12 | $38.42 | 261,083,600 | — | — |
| 2015-03-17 | $31.76 | $38.00 | 204,092,400 | — | — |
| 2015-03-16 | $31.24 | $37.37 | 143,497,200 | — | — |
| 2015-03-13 | $30.90 | $36.96 | 207,309,200 | — | — |
| 2015-03-12 | $31.11 | $37.22 | 193,450,800 | — | — |
| 2015-03-11 | $30.56 | $36.56 | 275,756,000 | — | — |
| 2015-03-10 | $31.13 | $37.24 | 275,426,400 | — | — |
| 2015-03-09 | $31.79 | $38.03 | 354,114,000 | — | — |
| 2015-03-06 | $31.65 | $37.87 | 291,368,400 | — | — |
| 2015-03-05 | $31.60 | $37.81 | 226,068,400 | — | — |
| 2015-03-04 | $32.13 | $38.45 | 126,665,200 | — | — |
| 2015-03-03 | $32.34 | $38.69 | 151,265,200 | — | — |
| 2015-03-02 | $32.27 | $38.61 | 192,386,800 | — | — |
| 2015-02-27 | $32.12 | $38.42 | 248,059,200 | — | — |
| 2015-02-26 | $32.61 | $39.01 | 365,150,000 | — | — |
| 2015-02-25 | $32.20 | $38.52 | 298,846,800 | — | — |
| 2015-02-24 | $33.04 | $39.53 | 276,912,400 | — | — |
| 2015-02-23 | $33.25 | $39.78 | 283,896,400 | — | — |
| 2015-02-20 | $32.38 | $38.73 | 195,793,600 | — | — |
| 2015-02-19 | $32.11 | $38.42 | 149,449,600 | — | — |
| 2015-02-18 | $32.18 | $38.50 | 179,566,800 | — | — |
| 2015-02-17 | $31.96 | $38.23 | 252,609,600 | — | — |
| 2015-02-16 | $32.38 | $37.60 | — | — | — |
| 2015-02-13 | $31.77 | $38.01 | 217,088,800 | — | — |
| 2015-02-12 | $31.62 | $37.82 | 297,898,000 | — | — |
| 2015-02-11 | $31.22 | $37.35 | 294,247,200 | — | — |
| 2015-02-10 | $30.50 | $36.50 | 248,034,000 | — | — |
| 2015-02-09 | $29.93 | $35.81 | 155,559,200 | — | — |
| 2015-02-06 | $29.73 | $35.57 | 174,826,400 | — | — |
| 2015-02-05 | $29.99 | $35.87 | 168,984,800 | — | — |
| 2015-02-04 | $29.89 | $35.62 | 280,598,800 | — | — |
| 2015-02-03 | $29.66 | $35.35 | 207,662,800 | — | — |
| 2015-02-02 | $29.66 | $35.34 | 250,956,400 | — | — |
| 2015-01-30 | $29.29 | $34.90 | 334,982,000 | — | — |
| 2015-01-29 | $29.73 | $35.42 | 337,745,600 | — | — |
| 2015-01-28 | $28.83 | $34.35 | 585,908,400 | — | — |
| 2015-01-27 | $27.29 | $32.51 | 382,274,800 | — | — |
| 2015-01-26 | $28.28 | $33.69 | 222,460,000 | — | — |
| 2015-01-23 | $28.25 | $33.66 | 185,859,200 | — | — |
| 2015-01-22 | $28.10 | $33.49 | 215,185,600 | — | — |
| 2015-01-21 | $27.39 | $32.64 | 194,303,600 | — | — |
| 2015-01-20 | $27.18 | $32.39 | 199,599,600 | — | — |
| 2015-01-19 | $28.25 | $32.67 | — | — | — |
| 2015-01-16 | $26.50 | $31.58 | 314,053,200 | — | — |
| 2015-01-15 | $26.71 | $31.82 | 240,056,000 | — | — |
| 2015-01-14 | $27.45 | $32.71 | 195,826,400 | — | — |
| 2015-01-13 | $27.56 | $32.84 | 268,367,600 | — | — |
| 2015-01-12 | $27.31 | $32.55 | 198,603,200 | — | — |
| 2015-01-09 | $28.00 | $33.37 | 214,798,000 | — | — |
| 2015-01-08 | $27.97 | $33.33 | 237,458,000 | — | — |
| 2015-01-07 | $26.94 | $32.10 | 160,423,600 | — | — |
| 2015-01-06 | $26.57 | $31.66 | 263,188,400 | — | — |
| 2015-01-05 | $26.56 | $31.65 | 257,142,000 | — | — |
| 2015-01-02 | $27.33 | $32.57 | 212,818,400 | — | — |