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 — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $42.31 | $53.26 | 103,999,600 | — | — |
| 2017-12-28 | $42.77 | $53.84 | 65,920,800 | — | — |
| 2017-12-27 | $42.65 | $53.69 | 85,992,800 | — | — |
| 2017-12-26 | $42.64 | $53.68 | 132,742,000 | — | — |
| 2017-12-25 | $42.31 | $51.70 | — | — | — |
| 2017-12-22 | $43.75 | $55.08 | 65,397,600 | — | — |
| 2017-12-21 | $43.75 | $55.08 | 83,799,600 | — | — |
| 2017-12-20 | $43.59 | $54.87 | 93,902,400 | — | — |
| 2017-12-19 | $43.63 | $54.93 | 109,745,600 | — | — |
| 2017-12-18 | $44.11 | $55.52 | 117,684,400 | — | — |
| 2017-12-15 | $43.49 | $54.75 | 160,677,200 | — | — |
| 2017-12-14 | $43.06 | $54.20 | 81,906,000 | — | — |
| 2017-12-13 | $43.07 | $54.22 | 95,273,600 | — | — |
| 2017-12-12 | $42.92 | $54.04 | 77,636,800 | — | — |
| 2017-12-11 | $43.17 | $54.34 | 141,095,200 | — | — |
| 2017-12-08 | $42.34 | $53.30 | 93,420,800 | — | — |
| 2017-12-07 | $42.33 | $53.29 | 102,693,200 | — | — |
| 2017-12-06 | $42.25 | $53.19 | 114,240,000 | — | — |
| 2017-12-05 | $42.41 | $53.39 | 109,400,800 | — | — |
| 2017-12-04 | $42.45 | $53.44 | 130,169,600 | — | — |
| 2017-12-01 | $42.76 | $53.83 | 159,037,200 | — | — |
| 2017-11-30 | $42.96 | $54.08 | 166,108,800 | — | — |
| 2017-11-29 | $42.37 | $53.34 | 166,665,600 | — | — |
| 2017-11-28 | $43.27 | $54.47 | 105,715,200 | — | — |
| 2017-11-27 | $43.52 | $54.79 | 82,867,200 | — | — |
| 2017-11-24 | $43.74 | $55.07 | 56,106,800 | — | — |
| 2017-11-22 | $43.74 | $55.06 | 102,355,600 | — | — |
| 2017-11-21 | $43.29 | $54.49 | 100,525,200 | — | — |
| 2017-11-20 | $42.49 | $53.50 | 65,049,600 | — | — |
| 2017-11-17 | $42.54 | $53.55 | 87,598,000 | — | — |
| 2017-11-16 | $42.78 | $53.85 | 94,550,000 | — | — |
| 2017-11-15 | $42.27 | $53.21 | 116,632,400 | — | — |
| 2017-11-14 | $42.83 | $53.92 | 99,130,000 | — | — |
| 2017-11-13 | $43.49 | $54.75 | 67,928,400 | — | — |
| 2017-11-10 | $43.67 | $54.97 | 100,582,000 | — | — |
| 2017-11-09 | $43.97 | $55.15 | 117,930,400 | — | — |
| 2017-11-08 | $44.06 | $55.27 | 97,638,000 | — | — |
| 2017-11-07 | $43.70 | $54.82 | 97,446,000 | — | — |
| 2017-11-06 | $43.56 | $54.64 | 140,105,200 | — | — |
| 2017-11-03 | $43.13 | $54.09 | 237,594,400 | — | — |
| 2017-11-02 | $42.03 | $52.72 | 165,573,600 | — | — |
| 2017-11-01 | $41.72 | $52.33 | 134,551,200 | — | — |
| 2017-10-31 | $42.26 | $53.01 | 144,187,200 | — | — |
| 2017-10-30 | $41.68 | $52.28 | 178,803,200 | — | — |
| 2017-10-27 | $40.76 | $51.13 | 177,816,800 | — | — |
| 2017-10-26 | $39.35 | $49.36 | 68,002,000 | — | — |
| 2017-10-25 | $39.10 | $49.05 | 84,828,400 | — | — |
| 2017-10-24 | $39.28 | $49.26 | 71,028,800 | — | — |
| 2017-10-23 | $39.04 | $48.97 | 87,937,200 | — | — |
| 2017-10-20 | $39.06 | $49.00 | 95,896,400 | — | — |
| 2017-10-19 | $38.99 | $48.91 | 170,336,800 | — | — |
| 2017-10-18 | $39.94 | $50.10 | 65,496,800 | — | — |
| 2017-10-17 | $40.12 | $50.32 | 75,989,200 | — | — |
| 2017-10-16 | $39.97 | $50.14 | 96,486,000 | — | — |
| 2017-10-13 | $39.25 | $49.23 | 65,576,800 | — | — |
| 2017-10-12 | $39.00 | $48.92 | 64,500,400 | — | — |
| 2017-10-11 | $39.14 | $49.09 | 67,622,400 | — | — |
| 2017-10-10 | $38.97 | $48.89 | 62,468,000 | — | — |
| 2017-10-09 | $38.96 | $48.87 | 65,051,600 | — | — |
| 2017-10-06 | $38.83 | $48.70 | 69,630,400 | — | — |
| 2017-10-05 | $38.85 | $48.73 | 85,135,200 | — | — |
| 2017-10-04 | $38.37 | $48.13 | 80,655,200 | — | — |
| 2017-10-03 | $38.62 | $48.44 | 64,921,200 | — | — |
| 2017-10-02 | $38.45 | $48.23 | 74,795,200 | — | — |
| 2017-09-29 | $38.53 | $48.33 | 105,199,200 | — | — |
| 2017-09-28 | $38.32 | $48.07 | 88,022,000 | — | — |
| 2017-09-27 | $38.56 | $48.36 | 102,016,800 | — | — |
| 2017-09-26 | $38.29 | $48.02 | 146,640,000 | — | — |
| 2017-09-25 | $37.64 | $47.21 | 177,549,200 | — | — |
| 2017-09-22 | $37.97 | $47.63 | 186,581,600 | — | — |
| 2017-09-21 | $38.35 | $48.10 | 150,046,800 | — | — |
| 2017-09-20 | $39.02 | $48.94 | 211,805,600 | — | — |
| 2017-09-19 | $39.68 | $49.78 | 83,242,400 | — | — |
| 2017-09-18 | $39.67 | $49.76 | 113,077,600 | — | — |
| 2017-09-15 | $39.97 | $50.14 | 196,458,400 | — | — |
| 2017-09-14 | $39.57 | $49.63 | 95,042,800 | — | — |
| 2017-09-13 | $39.91 | $50.06 | 179,629,600 | — | — |
| 2017-09-12 | $40.22 | $50.44 | 286,856,000 | — | — |
| 2017-09-11 | $40.38 | $50.64 | 126,323,200 | — | — |
| 2017-09-08 | $39.66 | $49.74 | 114,446,000 | — | — |
| 2017-09-07 | $40.31 | $50.57 | 87,714,000 | — | — |
| 2017-09-06 | $40.48 | $50.77 | 86,606,800 | — | — |
| 2017-09-05 | $40.52 | $50.83 | 117,874,000 | — | — |
| 2017-09-04 | $39.66 | $48.29 | — | — | — |
| 2017-09-01 | $41.01 | $51.44 | 66,364,400 | — | — |
| 2017-08-31 | $41.00 | $51.43 | 107,140,400 | — | — |
| 2017-08-30 | $40.84 | $51.22 | 109,078,400 | — | — |
| 2017-08-29 | $40.73 | $51.09 | 118,067,600 | — | — |
| 2017-08-28 | $40.37 | $50.63 | 103,864,000 | — | — |
| 2017-08-25 | $39.97 | $50.13 | 101,920,400 | — | — |
| 2017-08-24 | $39.82 | $49.95 | 79,275,600 | — | — |
| 2017-08-23 | $39.99 | $50.17 | 77,596,400 | — | — |
| 2017-08-22 | $39.95 | $50.11 | 86,418,400 | — | — |
| 2017-08-21 | $39.30 | $49.30 | 105,474,000 | — | — |
| 2017-08-18 | $39.38 | $49.39 | 109,712,400 | — | — |
| 2017-08-17 | $39.47 | $49.50 | 111,762,400 | — | — |
| 2017-08-16 | $40.24 | $50.47 | 110,686,400 | — | — |
| 2017-08-15 | $40.40 | $50.68 | 117,862,000 | — | — |
| 2017-08-14 | $39.96 | $50.13 | 88,490,800 | — | — |
| 2017-08-11 | $39.37 | $49.38 | 105,028,400 | — | — |
| 2017-08-10 | $38.83 | $48.71 | 163,217,200 | — | — |
| 2017-08-09 | $40.26 | $50.31 | 104,526,000 | — | — |
| 2017-08-08 | $40.02 | $50.00 | 144,823,600 | — | — |
| 2017-08-07 | $39.70 | $49.61 | 87,481,200 | — | — |
| 2017-08-04 | $39.10 | $48.85 | 82,239,600 | — | — |
| 2017-08-03 | $38.89 | $48.59 | 108,389,200 | — | — |
| 2017-08-02 | $39.29 | $49.08 | 279,747,200 | — | — |
| 2017-08-01 | $37.51 | $46.87 | 141,474,400 | — | — |
| 2017-07-31 | $37.18 | $46.46 | 79,383,600 | — | — |
| 2017-07-28 | $37.38 | $46.70 | 68,854,800 | — | — |
| 2017-07-27 | $37.64 | $47.03 | 129,905,200 | — | — |
| 2017-07-26 | $38.37 | $47.93 | 63,124,000 | — | — |
| 2017-07-25 | $38.19 | $47.71 | 75,415,600 | — | — |
| 2017-07-24 | $38.02 | $47.51 | 85,972,800 | — | — |
| 2017-07-21 | $37.57 | $46.94 | 105,010,400 | — | — |
| 2017-07-20 | $37.58 | $46.96 | 68,974,800 | — | — |
| 2017-07-19 | $37.76 | $47.17 | 83,692,000 | — | — |
| 2017-07-18 | $37.52 | $46.88 | 71,475,200 | — | — |
| 2017-07-17 | $37.39 | $46.72 | 95,174,000 | — | — |
| 2017-07-14 | $37.26 | $46.55 | 80,528,400 | — | — |
| 2017-07-13 | $36.94 | $46.16 | 100,797,600 | — | — |
| 2017-07-12 | $36.44 | $45.52 | 99,538,000 | — | — |
| 2017-07-11 | $36.38 | $45.46 | 79,127,200 | — | — |
| 2017-07-10 | $36.26 | $45.31 | 84,362,400 | — | — |
| 2017-07-07 | $36.04 | $45.04 | 76,806,800 | — | — |
| 2017-07-06 | $35.68 | $44.58 | 96,515,200 | — | — |
| 2017-07-05 | $36.02 | $45.01 | 86,278,400 | — | — |
| 2017-07-03 | $35.88 | $44.82 | 57,111,200 | — | — |
| 2017-06-30 | $36.01 | $44.99 | 92,096,400 | — | — |
| 2017-06-29 | $35.92 | $44.88 | 125,997,600 | — | — |
| 2017-06-28 | $36.46 | $45.55 | 88,329,600 | — | — |
| 2017-06-27 | $35.93 | $44.90 | 99,047,600 | — | — |
| 2017-06-26 | $36.46 | $45.55 | 102,769,600 | — | — |
| 2017-06-23 | $36.57 | $45.69 | 141,757,600 | — | — |
| 2017-06-22 | $36.41 | $45.49 | 76,425,200 | — | — |
| 2017-06-21 | $36.47 | $45.56 | 85,063,200 | — | — |
| 2017-06-20 | $36.25 | $45.30 | 99,600,400 | — | — |
| 2017-06-19 | $36.58 | $45.71 | 130,165,600 | — | — |
| 2017-06-16 | $35.57 | $44.44 | 201,444,400 | — | — |
| 2017-06-15 | $36.07 | $45.07 | 128,661,600 | — | — |
| 2017-06-14 | $36.29 | $45.34 | 126,124,800 | — | — |
| 2017-06-13 | $36.65 | $45.79 | 136,661,600 | — | — |
| 2017-06-12 | $36.36 | $45.42 | 289,229,200 | — | — |
| 2017-06-09 | $37.24 | $46.54 | 259,530,800 | — | — |
| 2017-06-08 | $38.75 | $48.41 | 85,003,200 | — | — |
| 2017-06-07 | $38.84 | $48.53 | 84,278,400 | — | — |
| 2017-06-06 | $38.61 | $48.24 | 106,499,600 | — | — |
| 2017-06-05 | $38.48 | $48.08 | 101,326,800 | — | — |
| 2017-06-02 | $38.86 | $48.56 | 111,082,800 | — | — |
| 2017-06-01 | $38.29 | $47.85 | 65,616,400 | — | — |
| 2017-05-31 | $38.19 | $47.72 | 97,804,800 | — | — |
| 2017-05-30 | $38.42 | $48.00 | 80,507,600 | — | — |
| 2017-05-29 | $38.86 | $47.13 | — | — | — |
| 2017-05-26 | $38.40 | $47.98 | 87,710,400 | — | — |
| 2017-05-25 | $38.47 | $48.06 | 76,942,400 | — | — |
| 2017-05-24 | $38.33 | $47.90 | 76,712,000 | — | — |
| 2017-05-23 | $38.45 | $48.04 | 79,675,600 | — | — |
| 2017-05-22 | $38.50 | $48.10 | 91,865,600 | — | — |
| 2017-05-19 | $38.26 | $47.81 | 107,843,200 | — | — |
| 2017-05-18 | $38.13 | $47.65 | 134,272,800 | — | — |
| 2017-05-17 | $37.56 | $46.93 | 203,070,800 | — | — |
| 2017-05-16 | $38.87 | $48.56 | 80,194,000 | — | — |
| 2017-05-15 | $38.92 | $48.63 | 104,038,800 | — | — |
| 2017-05-12 | $39.03 | $48.76 | 130,108,000 | — | — |
| 2017-05-11 | $38.49 | $48.09 | 109,020,400 | — | — |
| 2017-05-10 | $38.31 | $47.68 | 103,222,800 | — | — |
| 2017-05-09 | $38.50 | $47.90 | 156,521,600 | — | — |
| 2017-05-08 | $38.25 | $47.60 | 195,009,600 | — | — |
| 2017-05-05 | $37.24 | $46.34 | 109,310,800 | — | — |
| 2017-05-04 | $36.63 | $45.58 | 93,487,600 | — | — |
| 2017-05-03 | $36.76 | $45.75 | 182,788,000 | — | — |
| 2017-05-02 | $36.88 | $45.89 | 181,408,800 | — | — |
| 2017-05-01 | $36.65 | $45.60 | 134,411,600 | — | — |
| 2017-04-28 | $35.91 | $44.69 | 83,441,600 | — | — |
| 2017-04-27 | $35.95 | $44.73 | 56,985,200 | — | — |
| 2017-04-26 | $35.92 | $44.70 | 80,164,800 | — | — |
| 2017-04-25 | $36.13 | $44.96 | 75,486,000 | — | — |
| 2017-04-24 | $35.91 | $44.68 | 68,537,200 | — | — |
| 2017-04-21 | $35.57 | $44.26 | 69,283,600 | — | — |
| 2017-04-20 | $35.61 | $44.31 | 93,278,400 | — | — |
| 2017-04-19 | $35.17 | $43.76 | 69,313,600 | — | — |
| 2017-04-18 | $35.30 | $43.92 | 58,790,000 | — | — |
| 2017-04-17 | $35.46 | $44.12 | 66,328,400 | — | — |
| 2017-04-13 | $35.26 | $43.88 | 71,291,600 | — | — |
| 2017-04-12 | $35.45 | $44.11 | 81,400,000 | — | — |
| 2017-04-11 | $35.41 | $44.06 | 121,517,600 | — | — |
| 2017-04-10 | $35.79 | $44.54 | 75,733,600 | — | — |
| 2017-04-07 | $35.83 | $44.59 | 66,688,800 | — | — |
| 2017-04-06 | $35.92 | $44.69 | 84,596,000 | — | — |
| 2017-04-05 | $36.01 | $44.80 | 110,871,600 | — | — |
| 2017-04-04 | $36.19 | $45.03 | 79,565,600 | — | — |
| 2017-04-03 | $35.92 | $44.70 | 79,942,800 | — | — |
| 2017-03-31 | $35.92 | $44.69 | 78,646,800 | — | — |
| 2017-03-30 | $35.98 | $44.77 | 84,829,200 | — | — |
| 2017-03-29 | $36.03 | $44.83 | 116,760,000 | — | — |
| 2017-03-28 | $35.95 | $44.73 | 133,499,200 | — | — |
| 2017-03-27 | $35.22 | $43.82 | 94,300,400 | — | — |
| 2017-03-24 | $35.16 | $43.75 | 89,582,400 | — | — |
| 2017-03-23 | $35.23 | $43.84 | 81,385,200 | — | — |
| 2017-03-22 | $35.36 | $43.99 | 103,440,800 | — | — |
| 2017-03-21 | $34.96 | $43.50 | 158,119,600 | — | — |
| 2017-03-20 | $35.37 | $44.00 | 86,168,000 | — | — |
| 2017-03-17 | $35.00 | $43.55 | 175,540,000 | — | — |
| 2017-03-16 | $35.17 | $43.77 | 76,928,000 | — | — |
| 2017-03-15 | $35.12 | $43.69 | 102,767,200 | — | — |
| 2017-03-14 | $34.75 | $43.24 | 61,236,400 | — | — |
| 2017-03-13 | $34.80 | $43.30 | 69,686,800 | — | — |
| 2017-03-10 | $34.79 | $43.28 | 78,451,200 | — | — |
| 2017-03-09 | $34.67 | $43.14 | 88,623,600 | — | — |
| 2017-03-08 | $34.75 | $43.24 | 74,828,800 | — | — |
| 2017-03-07 | $34.88 | $43.40 | 69,785,200 | — | — |
| 2017-03-06 | $34.83 | $43.35 | 87,000,000 | — | — |
| 2017-03-03 | $34.95 | $43.48 | 84,432,400 | — | — |
| 2017-03-02 | $34.74 | $43.23 | 104,844,000 | — | — |
| 2017-03-01 | $34.95 | $43.49 | 145,658,400 | — | — |
| 2017-02-28 | $34.25 | $42.61 | 93,931,600 | — | — |
| 2017-02-27 | $34.23 | $42.60 | 81,029,600 | — | — |
| 2017-02-24 | $34.17 | $42.51 | 87,106,400 | — | — |
| 2017-02-23 | $34.13 | $42.47 | 83,152,800 | — | — |
| 2017-02-22 | $34.28 | $42.65 | 83,347,600 | — | — |
| 2017-02-21 | $34.17 | $42.52 | 98,028,800 | — | — |
| 2017-02-20 | $34.17 | $41.27 | — | — | — |
| 2017-02-17 | $33.93 | $42.22 | 88,792,800 | — | — |
| 2017-02-16 | $33.84 | $42.10 | 90,338,400 | — | — |
| 2017-02-15 | $33.88 | $42.15 | 142,492,400 | — | — |
| 2017-02-14 | $33.76 | $42.00 | 132,904,800 | — | — |
| 2017-02-13 | $33.32 | $41.46 | 92,141,600 | — | — |
| 2017-02-10 | $33.03 | $41.10 | 80,262,000 | — | — |
| 2017-02-09 | $33.11 | $41.19 | 113,399,600 | — | — |
| 2017-02-08 | $33.01 | $40.90 | 92,016,400 | — | — |
| 2017-02-07 | $32.88 | $40.74 | 152,735,200 | — | — |
| 2017-02-06 | $32.57 | $40.36 | 107,383,600 | — | — |
| 2017-02-03 | $32.27 | $39.98 | 98,029,200 | — | — |
| 2017-02-02 | $32.13 | $39.81 | 134,841,600 | — | — |
| 2017-02-01 | $32.19 | $39.88 | 447,940,000 | — | — |
| 2017-01-31 | $30.34 | $37.59 | 196,804,000 | — | — |
| 2017-01-30 | $30.41 | $37.67 | 121,510,000 | — | — |
| 2017-01-27 | $30.49 | $37.77 | 82,251,600 | — | — |
| 2017-01-26 | $30.49 | $37.77 | 105,350,400 | — | — |
| 2017-01-25 | $30.47 | $37.75 | 129,510,400 | — | — |
| 2017-01-24 | $29.99 | $37.16 | 92,844,000 | — | — |
| 2017-01-23 | $30.02 | $37.19 | 88,200,800 | — | — |
| 2017-01-20 | $30.00 | $37.17 | 130,391,600 | — | — |
| 2017-01-19 | $29.95 | $37.10 | 102,389,200 | — | — |
| 2017-01-18 | $30.00 | $37.16 | 94,852,000 | — | — |
| 2017-01-17 | $30.00 | $37.17 | 137,759,200 | — | — |
| 2017-01-16 | $30.00 | $36.08 | — | — | — |
| 2017-01-13 | $29.76 | $36.87 | 104,447,600 | — | — |
| 2017-01-12 | $29.81 | $36.94 | 108,344,800 | — | — |
| 2017-01-11 | $29.94 | $37.09 | 110,354,400 | — | — |
| 2017-01-10 | $29.78 | $36.89 | 97,848,400 | — | — |
| 2017-01-09 | $29.75 | $36.86 | 134,247,600 | — | — |
| 2017-01-06 | $29.48 | $36.52 | 127,007,600 | — | — |
| 2017-01-05 | $29.15 | $36.12 | 88,774,400 | — | — |
| 2017-01-04 | $29.00 | $35.94 | 84,472,400 | — | — |
| 2017-01-03 | $29.04 | $35.98 | 115,127,600 | — | — |
| 2017-01-02 | $29.48 | $35.45 | — | — | — |