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 — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $28.96 | $35.87 | 122,345,200 | — | — |
| 2016-12-29 | $29.18 | $36.16 | 60,158,000 | — | — |
| 2016-12-28 | $29.19 | $36.16 | 83,623,600 | — | — |
| 2016-12-27 | $29.32 | $36.32 | 73,187,600 | — | — |
| 2016-12-26 | $28.95 | $34.82 | — | — | — |
| 2016-12-23 | $29.13 | $36.09 | 56,998,000 | — | — |
| 2016-12-22 | $29.07 | $36.02 | 104,343,600 | — | — |
| 2016-12-21 | $29.26 | $36.26 | 95,132,800 | — | — |
| 2016-12-20 | $29.24 | $36.22 | 85,700,000 | — | — |
| 2016-12-19 | $29.16 | $36.13 | 111,117,600 | — | — |
| 2016-12-16 | $28.99 | $35.92 | 177,404,400 | — | — |
| 2016-12-15 | $28.96 | $35.87 | 186,098,000 | — | — |
| 2016-12-14 | $28.80 | $35.68 | 136,127,200 | — | — |
| 2016-12-13 | $28.80 | $35.68 | 174,935,200 | — | — |
| 2016-12-12 | $28.33 | $35.09 | 105,497,600 | — | — |
| 2016-12-09 | $28.49 | $35.29 | 137,610,400 | — | — |
| 2016-12-08 | $28.03 | $34.73 | 108,273,200 | — | — |
| 2016-12-07 | $27.76 | $34.39 | 119,994,800 | — | — |
| 2016-12-06 | $27.49 | $34.06 | 104,782,000 | — | — |
| 2016-12-05 | $27.28 | $33.80 | 137,298,000 | — | — |
| 2016-12-02 | $27.48 | $34.04 | 106,112,000 | — | — |
| 2016-12-01 | $27.37 | $33.91 | 148,347,600 | — | — |
| 2016-11-30 | $27.63 | $34.23 | 144,649,200 | — | — |
| 2016-11-29 | $27.87 | $34.52 | 114,115,200 | — | — |
| 2016-11-28 | $27.89 | $34.56 | 108,776,000 | — | — |
| 2016-11-25 | $27.95 | $34.63 | 45,903,600 | — | — |
| 2016-11-23 | $27.81 | $34.45 | 109,705,600 | — | — |
| 2016-11-22 | $27.95 | $34.63 | 103,862,000 | — | — |
| 2016-11-21 | $27.93 | $34.61 | 117,058,400 | — | — |
| 2016-11-18 | $27.51 | $34.09 | 113,715,600 | — | — |
| 2016-11-17 | $27.49 | $34.06 | 110,528,000 | — | — |
| 2016-11-16 | $27.50 | $34.07 | 235,362,000 | — | — |
| 2016-11-15 | $26.78 | $33.18 | 129,058,000 | — | — |
| 2016-11-14 | $26.43 | $32.74 | 204,702,000 | — | — |
| 2016-11-11 | $27.11 | $33.58 | 136,575,600 | — | — |
| 2016-11-10 | $26.95 | $33.39 | 228,538,000 | — | — |
| 2016-11-09 | $27.72 | $34.34 | 236,705,600 | — | — |
| 2016-11-08 | $27.76 | $34.40 | 97,016,800 | — | — |
| 2016-11-07 | $27.60 | $34.20 | 130,240,000 | — | — |
| 2016-11-04 | $27.21 | $33.71 | 123,348,000 | — | — |
| 2016-11-03 | $27.46 | $34.02 | 107,730,400 | — | — |
| 2016-11-02 | $27.90 | $34.39 | 113,326,800 | — | — |
| 2016-11-01 | $27.87 | $34.36 | 175,303,200 | — | — |
| 2016-10-31 | $28.39 | $34.99 | 105,677,600 | — | — |
| 2016-10-28 | $28.43 | $35.04 | 151,446,800 | — | — |
| 2016-10-27 | $28.62 | $35.28 | 138,248,000 | — | — |
| 2016-10-26 | $28.90 | $35.62 | 264,536,800 | — | — |
| 2016-10-25 | $29.56 | $36.44 | 192,516,000 | — | — |
| 2016-10-24 | $29.41 | $36.25 | 94,154,800 | — | — |
| 2016-10-21 | $29.15 | $35.93 | 92,770,800 | — | — |
| 2016-10-20 | $29.26 | $36.07 | 96,503,200 | — | — |
| 2016-10-19 | $29.28 | $36.09 | 80,138,400 | — | — |
| 2016-10-18 | $29.37 | $36.20 | 98,214,000 | — | — |
| 2016-10-17 | $29.39 | $36.22 | 94,499,600 | — | — |
| 2016-10-14 | $29.41 | $36.25 | 142,608,800 | — | — |
| 2016-10-13 | $29.25 | $36.05 | 140,769,600 | — | — |
| 2016-10-12 | $29.33 | $36.16 | 150,347,200 | — | — |
| 2016-10-11 | $29.08 | $35.84 | 256,164,000 | — | — |
| 2016-10-10 | $29.01 | $35.76 | 144,944,000 | — | — |
| 2016-10-07 | $28.51 | $35.15 | 97,433,600 | — | — |
| 2016-10-06 | $28.47 | $35.10 | 115,117,200 | — | — |
| 2016-10-05 | $28.26 | $34.84 | 85,812,400 | — | — |
| 2016-10-04 | $28.25 | $34.82 | 118,947,200 | — | — |
| 2016-10-03 | $28.13 | $34.67 | 86,807,200 | — | — |
| 2016-09-30 | $28.26 | $34.84 | 145,516,400 | — | — |
| 2016-09-29 | $28.05 | $34.57 | 143,548,000 | — | — |
| 2016-09-28 | $28.49 | $35.11 | 118,564,400 | — | — |
| 2016-09-27 | $28.27 | $34.85 | 98,429,600 | — | — |
| 2016-09-26 | $28.22 | $34.78 | 119,477,600 | — | — |
| 2016-09-23 | $28.18 | $34.73 | 209,924,800 | — | — |
| 2016-09-22 | $28.66 | $35.32 | 124,296,000 | — | — |
| 2016-09-21 | $28.39 | $34.99 | 144,012,800 | — | — |
| 2016-09-20 | $28.39 | $35.00 | 138,057,200 | — | — |
| 2016-09-19 | $28.40 | $35.00 | 188,092,000 | — | — |
| 2016-09-16 | $28.73 | $35.41 | 319,547,600 | — | — |
| 2016-09-15 | $28.89 | $35.61 | 359,934,400 | — | — |
| 2016-09-14 | $27.94 | $34.44 | 443,554,800 | — | — |
| 2016-09-13 | $26.99 | $33.26 | 248,704,800 | — | — |
| 2016-09-12 | $26.36 | $32.49 | 181,171,200 | — | — |
| 2016-09-09 | $25.78 | $31.78 | 186,228,000 | — | — |
| 2016-09-08 | $26.38 | $32.52 | 212,008,000 | — | — |
| 2016-09-07 | $27.09 | $33.39 | 169,457,200 | — | — |
| 2016-09-06 | $26.92 | $33.19 | 107,521,600 | — | — |
| 2016-09-05 | $25.78 | $30.85 | — | — | — |
| 2016-09-02 | $26.93 | $33.20 | 107,210,000 | — | — |
| 2016-09-01 | $26.68 | $32.89 | 106,806,000 | — | — |
| 2016-08-31 | $26.53 | $32.69 | 118,649,600 | — | — |
| 2016-08-30 | $26.50 | $32.66 | 99,455,600 | — | — |
| 2016-08-29 | $26.71 | $32.92 | 99,881,200 | — | — |
| 2016-08-26 | $26.74 | $32.95 | 111,065,200 | — | — |
| 2016-08-25 | $26.89 | $33.15 | 100,344,800 | — | — |
| 2016-08-24 | $27.01 | $33.29 | 94,700,400 | — | — |
| 2016-08-23 | $27.21 | $33.54 | 85,030,800 | — | — |
| 2016-08-22 | $27.13 | $33.44 | 103,280,800 | — | — |
| 2016-08-19 | $27.34 | $33.70 | 101,472,400 | — | — |
| 2016-08-18 | $27.27 | $33.61 | 87,938,800 | — | — |
| 2016-08-17 | $27.31 | $33.66 | 101,424,000 | — | — |
| 2016-08-16 | $27.34 | $33.71 | 135,177,600 | — | — |
| 2016-08-15 | $27.37 | $33.74 | 103,472,800 | — | — |
| 2016-08-12 | $27.05 | $33.34 | 74,641,600 | — | — |
| 2016-08-11 | $26.98 | $33.26 | 109,938,000 | — | — |
| 2016-08-10 | $27.00 | $33.28 | 96,034,000 | — | — |
| 2016-08-09 | $27.20 | $33.53 | 105,260,800 | — | — |
| 2016-08-08 | $27.09 | $33.39 | 112,148,800 | — | — |
| 2016-08-05 | $26.87 | $33.12 | 162,213,600 | — | — |
| 2016-08-04 | $26.47 | $32.62 | 109,634,800 | — | — |
| 2016-08-03 | $26.45 | $32.42 | 120,810,400 | — | — |
| 2016-08-02 | $26.12 | $32.02 | 135,266,400 | — | — |
| 2016-08-01 | $26.51 | $32.50 | 152,671,600 | — | — |
| 2016-07-29 | $26.05 | $31.94 | 110,934,800 | — | — |
| 2016-07-28 | $26.08 | $31.98 | 159,479,200 | — | — |
| 2016-07-27 | $25.74 | $31.55 | 369,379,200 | — | — |
| 2016-07-26 | $24.17 | $29.63 | 224,959,200 | — | — |
| 2016-07-25 | $24.33 | $29.83 | 161,531,600 | — | — |
| 2016-07-22 | $24.67 | $30.24 | 113,254,800 | — | — |
| 2016-07-21 | $24.86 | $30.47 | 130,808,000 | — | — |
| 2016-07-20 | $24.99 | $30.64 | 105,104,000 | — | — |
| 2016-07-19 | $24.97 | $30.61 | 95,119,600 | — | — |
| 2016-07-18 | $24.96 | $30.60 | 145,975,600 | — | — |
| 2016-07-15 | $24.70 | $30.28 | 120,548,000 | — | — |
| 2016-07-14 | $24.70 | $30.28 | 155,676,000 | — | — |
| 2016-07-13 | $24.22 | $29.69 | 103,568,800 | — | — |
| 2016-07-12 | $24.36 | $29.86 | 96,670,000 | — | — |
| 2016-07-11 | $24.25 | $29.72 | 95,179,600 | — | — |
| 2016-07-08 | $24.17 | $29.63 | 115,648,400 | — | — |
| 2016-07-07 | $23.99 | $29.40 | 100,558,400 | — | — |
| 2016-07-06 | $23.88 | $29.28 | 123,796,400 | — | — |
| 2016-07-05 | $23.75 | $29.11 | 110,820,800 | — | — |
| 2016-07-04 | $24.17 | $28.76 | — | — | — |
| 2016-07-01 | $23.97 | $29.39 | 104,106,000 | — | — |
| 2016-06-30 | $23.90 | $29.30 | 143,345,600 | — | — |
| 2016-06-29 | $23.60 | $28.93 | 146,124,000 | — | — |
| 2016-06-28 | $23.40 | $28.68 | 161,779,600 | — | — |
| 2016-06-27 | $23.01 | $28.21 | 181,958,400 | — | — |
| 2016-06-24 | $23.35 | $28.63 | 301,245,600 | — | — |
| 2016-06-23 | $24.03 | $29.45 | 128,960,800 | — | — |
| 2016-06-22 | $23.89 | $29.29 | 116,876,400 | — | — |
| 2016-06-21 | $23.98 | $29.40 | 142,185,600 | — | — |
| 2016-06-20 | $23.78 | $29.15 | 137,647,600 | — | — |
| 2016-06-17 | $23.83 | $29.22 | 244,032,800 | — | — |
| 2016-06-16 | $24.39 | $29.90 | 125,307,200 | — | — |
| 2016-06-15 | $24.29 | $29.77 | 117,780,800 | — | — |
| 2016-06-14 | $24.37 | $29.87 | 127,727,600 | — | — |
| 2016-06-13 | $24.33 | $29.83 | 152,082,000 | — | — |
| 2016-06-10 | $24.71 | $30.29 | 126,851,600 | — | — |
| 2016-06-09 | $24.91 | $30.54 | 106,405,600 | — | — |
| 2016-06-08 | $24.74 | $30.32 | 83,392,400 | — | — |
| 2016-06-07 | $24.76 | $30.35 | 89,638,000 | — | — |
| 2016-06-06 | $24.66 | $30.23 | 93,170,000 | — | — |
| 2016-06-03 | $24.48 | $30.01 | 114,019,600 | — | — |
| 2016-06-02 | $24.43 | $29.95 | 160,766,400 | — | — |
| 2016-06-01 | $24.62 | $30.18 | 116,693,200 | — | — |
| 2016-05-31 | $24.97 | $30.61 | 169,228,800 | — | — |
| 2016-05-30 | $24.48 | $29.13 | — | — | — |
| 2016-05-27 | $25.09 | $30.76 | 145,364,800 | — | — |
| 2016-05-26 | $25.10 | $30.77 | 225,324,800 | — | — |
| 2016-05-25 | $24.91 | $30.53 | 152,675,200 | — | — |
| 2016-05-24 | $24.48 | $30.01 | 140,560,800 | — | — |
| 2016-05-23 | $24.11 | $29.55 | 152,074,400 | — | — |
| 2016-05-20 | $23.81 | $29.18 | 128,104,000 | — | — |
| 2016-05-19 | $23.55 | $28.87 | 121,768,400 | — | — |
| 2016-05-18 | $23.64 | $28.98 | 168,249,600 | — | — |
| 2016-05-17 | $23.37 | $28.65 | 187,667,600 | — | — |
| 2016-05-16 | $23.47 | $28.77 | 245,039,200 | — | — |
| 2016-05-13 | $22.63 | $27.74 | 177,571,200 | — | — |
| 2016-05-12 | $22.58 | $27.69 | 305,258,800 | — | — |
| 2016-05-11 | $23.13 | $28.35 | 114,876,400 | — | — |
| 2016-05-10 | $23.36 | $28.63 | 134,747,200 | — | — |
| 2016-05-09 | $23.20 | $28.44 | 131,745,600 | — | — |
| 2016-05-06 | $23.18 | $28.42 | 174,799,600 | — | — |
| 2016-05-05 | $23.31 | $28.58 | 143,562,000 | — | — |
| 2016-05-04 | $23.55 | $28.69 | 164,102,000 | — | — |
| 2016-05-03 | $23.80 | $29.00 | 227,325,200 | — | — |
| 2016-05-02 | $23.41 | $28.53 | 192,640,400 | — | — |
| 2016-04-29 | $23.43 | $28.56 | 274,126,000 | — | — |
| 2016-04-28 | $23.71 | $28.89 | 328,970,800 | — | — |
| 2016-04-27 | $24.46 | $29.80 | 458,408,400 | — | — |
| 2016-04-26 | $26.09 | $31.79 | 224,064,800 | — | — |
| 2016-04-25 | $26.27 | $32.01 | 112,126,400 | — | — |
| 2016-04-22 | $26.42 | $32.19 | 134,732,400 | — | — |
| 2016-04-21 | $26.49 | $32.28 | 126,210,000 | — | — |
| 2016-04-20 | $26.78 | $32.64 | 122,444,000 | — | — |
| 2016-04-19 | $26.73 | $32.57 | 129,539,600 | — | — |
| 2016-04-18 | $26.87 | $32.74 | 243,286,000 | — | — |
| 2016-04-15 | $27.46 | $33.46 | 187,756,000 | — | — |
| 2016-04-14 | $28.03 | $34.15 | 101,895,600 | — | — |
| 2016-04-13 | $28.01 | $34.13 | 133,029,200 | — | — |
| 2016-04-12 | $27.61 | $33.64 | 108,929,200 | — | — |
| 2016-04-11 | $27.25 | $33.21 | 117,630,000 | — | — |
| 2016-04-08 | $27.17 | $33.10 | 94,326,800 | — | — |
| 2016-04-07 | $27.14 | $33.07 | 127,207,600 | — | — |
| 2016-04-06 | $27.74 | $33.80 | 105,616,400 | — | — |
| 2016-04-05 | $27.45 | $33.45 | 106,314,800 | — | — |
| 2016-04-04 | $27.78 | $33.85 | 149,424,800 | — | — |
| 2016-04-01 | $27.50 | $33.51 | 103,496,000 | — | — |
| 2016-03-31 | $27.25 | $33.20 | 103,553,600 | — | — |
| 2016-03-30 | $27.39 | $33.38 | 182,404,400 | — | — |
| 2016-03-29 | $26.92 | $32.80 | 124,760,400 | — | — |
| 2016-03-28 | $26.30 | $32.04 | 77,645,600 | — | — |
| 2016-03-24 | $26.42 | $32.19 | 104,532,000 | — | — |
| 2016-03-23 | $26.53 | $32.33 | 102,814,000 | — | — |
| 2016-03-22 | $26.68 | $32.51 | 129,777,600 | — | — |
| 2016-03-21 | $26.48 | $32.26 | 142,010,800 | — | — |
| 2016-03-18 | $26.48 | $32.27 | 176,820,800 | — | — |
| 2016-03-17 | $26.45 | $32.23 | 137,682,800 | — | — |
| 2016-03-16 | $26.49 | $32.28 | 153,214,000 | — | — |
| 2016-03-15 | $26.15 | $31.86 | 160,270,800 | — | — |
| 2016-03-14 | $25.63 | $31.23 | 100,304,400 | — | — |
| 2016-03-11 | $25.57 | $31.15 | 109,632,800 | — | — |
| 2016-03-10 | $25.29 | $30.82 | 134,054,400 | — | — |
| 2016-03-09 | $25.28 | $30.80 | 108,806,800 | — | — |
| 2016-03-08 | $25.26 | $30.78 | 126,247,600 | — | — |
| 2016-03-07 | $25.47 | $31.03 | 143,315,600 | — | — |
| 2016-03-04 | $25.75 | $31.38 | 184,220,400 | — | — |
| 2016-03-03 | $25.38 | $30.92 | 147,822,800 | — | — |
| 2016-03-02 | $25.19 | $30.69 | 132,678,400 | — | — |
| 2016-03-01 | $25.13 | $30.63 | 201,628,400 | — | — |
| 2016-02-29 | $24.17 | $29.46 | 140,865,200 | — | — |
| 2016-02-26 | $24.23 | $29.52 | 115,964,400 | — | — |
| 2016-02-25 | $24.19 | $29.48 | 110,330,800 | — | — |
| 2016-02-24 | $24.03 | $29.28 | 145,022,800 | — | — |
| 2016-02-23 | $23.67 | $28.85 | 127,770,400 | — | — |
| 2016-02-22 | $24.22 | $29.51 | 137,123,200 | — | — |
| 2016-02-19 | $24.01 | $29.26 | 141,496,800 | — | — |
| 2016-02-18 | $24.07 | $29.32 | 156,084,000 | — | — |
| 2016-02-17 | $24.53 | $29.89 | 179,452,800 | — | — |
| 2016-02-16 | $24.16 | $29.44 | 196,231,600 | — | — |
| 2016-02-15 | $24.01 | $28.40 | — | — | — |
| 2016-02-12 | $23.50 | $28.63 | 161,405,600 | — | — |
| 2016-02-11 | $23.42 | $28.54 | 200,298,800 | — | — |
| 2016-02-10 | $23.57 | $28.72 | 169,374,400 | — | — |
| 2016-02-09 | $23.75 | $28.94 | 177,324,800 | — | — |
| 2016-02-08 | $23.75 | $28.94 | 216,085,600 | — | — |
| 2016-02-05 | $23.50 | $28.64 | 185,672,400 | — | — |
| 2016-02-04 | $24.15 | $29.43 | 185,886,800 | — | — |
| 2016-02-03 | $24.09 | $29.19 | 183,857,200 | — | — |
| 2016-02-02 | $23.62 | $28.63 | 149,428,800 | — | — |
| 2016-02-01 | $24.11 | $29.22 | 163,774,000 | — | — |
| 2016-01-29 | $24.33 | $29.49 | 257,666,000 | — | — |
| 2016-01-28 | $23.52 | $28.51 | 222,715,200 | — | — |
| 2016-01-27 | $23.36 | $28.31 | 533,478,800 | — | — |
| 2016-01-26 | $25.00 | $30.30 | 300,308,000 | — | — |
| 2016-01-25 | $24.86 | $30.13 | 207,178,000 | — | — |
| 2016-01-22 | $25.36 | $30.73 | 263,202,000 | — | — |
| 2016-01-21 | $24.08 | $29.18 | 208,646,000 | — | — |
| 2016-01-20 | $24.20 | $29.33 | 289,337,600 | — | — |
| 2016-01-19 | $24.17 | $29.29 | 212,350,800 | — | — |
| 2016-01-18 | $25.35 | $29.83 | — | — | — |
| 2016-01-15 | $24.28 | $29.43 | 319,335,600 | — | — |
| 2016-01-14 | $24.88 | $30.15 | 252,680,400 | — | — |
| 2016-01-13 | $24.35 | $29.51 | 249,758,400 | — | — |
| 2016-01-12 | $24.99 | $30.29 | 196,616,800 | — | — |
| 2016-01-11 | $24.63 | $29.85 | 198,957,600 | — | — |
| 2016-01-08 | $24.24 | $29.38 | 283,192,000 | — | — |
| 2016-01-07 | $24.11 | $29.22 | 324,377,600 | — | — |
| 2016-01-06 | $25.17 | $30.51 | 273,829,600 | — | — |
| 2016-01-05 | $25.68 | $31.12 | 223,164,000 | — | — |
| 2016-01-04 | $26.34 | $31.92 | 270,597,600 | — | — |