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 — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $177.57 | $233.72 | 64,062,300 | — | — |
| 2021-12-30 | $178.20 | $234.55 | 59,773,000 | — | — |
| 2021-12-29 | $179.38 | $236.10 | 62,348,900 | — | — |
| 2021-12-28 | $179.29 | $235.99 | 79,144,300 | — | — |
| 2021-12-27 | $180.33 | $237.35 | 74,919,600 | — | — |
| 2021-12-23 | $176.28 | $232.02 | 68,356,600 | — | — |
| 2021-12-22 | $175.64 | $231.18 | 92,135,300 | — | — |
| 2021-12-21 | $172.99 | $227.69 | 91,185,900 | — | — |
| 2021-12-20 | $169.75 | $223.43 | 107,499,100 | — | — |
| 2021-12-17 | $171.14 | $225.26 | 195,432,700 | — | — |
| 2021-12-16 | $172.26 | $226.73 | 150,185,800 | — | — |
| 2021-12-15 | $179.30 | $236.00 | 131,063,300 | — | — |
| 2021-12-14 | $174.33 | $229.46 | 139,380,400 | — | — |
| 2021-12-13 | $175.74 | $231.31 | 153,237,000 | — | — |
| 2021-12-10 | $179.45 | $236.20 | 115,402,700 | — | — |
| 2021-12-09 | $174.56 | $229.76 | 108,923,700 | — | — |
| 2021-12-08 | $175.08 | $230.44 | 116,998,900 | — | — |
| 2021-12-07 | $171.18 | $225.31 | 120,405,400 | — | — |
| 2021-12-06 | $165.32 | $217.60 | 107,497,000 | — | — |
| 2021-12-03 | $161.84 | $213.02 | 118,023,100 | — | — |
| 2021-12-02 | $163.76 | $215.54 | 136,739,200 | — | — |
| 2021-12-01 | $164.77 | $216.87 | 152,052,500 | — | — |
| 2021-11-30 | $165.30 | $217.57 | 174,048,100 | — | — |
| 2021-11-29 | $160.24 | $210.91 | 88,748,200 | — | — |
| 2021-11-26 | $156.81 | $206.40 | 76,959,800 | — | — |
| 2021-11-24 | $161.94 | $213.15 | 69,463,600 | — | — |
| 2021-11-23 | $161.41 | $212.45 | 96,041,900 | — | — |
| 2021-11-22 | $161.02 | $211.94 | 117,467,900 | — | — |
| 2021-11-19 | $160.55 | $211.32 | 117,305,600 | — | — |
| 2021-11-18 | $157.87 | $207.79 | 137,827,700 | — | — |
| 2021-11-17 | $153.49 | $202.03 | 88,807,000 | — | — |
| 2021-11-16 | $151.00 | $198.75 | 59,256,200 | — | — |
| 2021-11-15 | $150.00 | $197.43 | 59,222,800 | — | — |
| 2021-11-12 | $149.99 | $197.42 | 63,804,000 | — | — |
| 2021-11-11 | $147.87 | $194.63 | 41,000,000 | — | — |
| 2021-11-10 | $147.92 | $194.70 | 65,187,100 | — | — |
| 2021-11-09 | $150.81 | $198.50 | 56,787,900 | — | — |
| 2021-11-08 | $150.44 | $198.01 | 55,020,900 | — | — |
| 2021-11-05 | $151.28 | $199.12 | 65,463,900 | — | — |
| 2021-11-04 | $150.96 | $198.41 | 60,394,600 | — | — |
| 2021-11-03 | $151.49 | $199.10 | 54,511,500 | — | — |
| 2021-11-02 | $150.02 | $197.17 | 69,122,000 | — | — |
| 2021-11-01 | $148.96 | $195.78 | 74,588,300 | — | — |
| 2021-10-29 | $149.80 | $196.88 | 124,953,200 | — | — |
| 2021-10-28 | $152.57 | $200.52 | 100,077,900 | — | — |
| 2021-10-27 | $148.85 | $195.63 | 56,094,900 | — | — |
| 2021-10-26 | $149.32 | $196.25 | 60,893,400 | — | — |
| 2021-10-25 | $148.64 | $195.36 | 50,720,600 | — | — |
| 2021-10-22 | $148.69 | $195.42 | 58,883,400 | — | — |
| 2021-10-21 | $149.48 | $196.46 | 61,421,000 | — | — |
| 2021-10-20 | $149.26 | $196.17 | 58,418,800 | — | — |
| 2021-10-19 | $148.76 | $195.52 | 76,378,900 | — | — |
| 2021-10-18 | $146.55 | $192.61 | 85,589,200 | — | — |
| 2021-10-15 | $144.84 | $190.36 | 67,940,300 | — | — |
| 2021-10-14 | $143.76 | $188.94 | 69,907,100 | — | — |
| 2021-10-13 | $140.91 | $185.20 | 78,762,700 | — | — |
| 2021-10-12 | $141.51 | $185.99 | 73,035,900 | — | — |
| 2021-10-11 | $142.81 | $187.70 | 64,452,200 | — | — |
| 2021-10-08 | $142.90 | $187.81 | 58,773,200 | — | — |
| 2021-10-07 | $143.29 | $188.33 | 61,732,700 | — | — |
| 2021-10-06 | $142.00 | $186.63 | 83,221,100 | — | — |
| 2021-10-05 | $141.11 | $185.46 | 80,861,100 | — | — |
| 2021-10-04 | $139.14 | $182.87 | 98,322,000 | — | — |
| 2021-10-01 | $142.65 | $187.49 | 94,639,600 | — | — |
| 2021-09-30 | $141.50 | $185.97 | 89,056,700 | — | — |
| 2021-09-29 | $142.83 | $187.72 | 74,602,000 | — | — |
| 2021-09-28 | $141.91 | $186.51 | 108,972,300 | — | — |
| 2021-09-27 | $145.37 | $191.06 | 74,150,700 | — | — |
| 2021-09-24 | $146.92 | $193.10 | 53,477,900 | — | — |
| 2021-09-23 | $146.83 | $192.98 | 64,838,200 | — | — |
| 2021-09-22 | $145.85 | $191.69 | 76,404,300 | — | — |
| 2021-09-21 | $143.43 | $188.51 | 75,834,000 | — | — |
| 2021-09-20 | $142.94 | $187.87 | 123,478,900 | — | — |
| 2021-09-17 | $146.06 | $191.97 | 129,868,800 | — | — |
| 2021-09-16 | $148.79 | $195.56 | 68,034,100 | — | — |
| 2021-09-15 | $149.03 | $195.87 | 83,281,300 | — | — |
| 2021-09-14 | $148.12 | $194.67 | 109,296,300 | — | — |
| 2021-09-13 | $149.55 | $196.55 | 102,404,300 | — | — |
| 2021-09-10 | $148.97 | $195.79 | 140,893,200 | — | — |
| 2021-09-09 | $154.07 | $202.49 | 57,305,700 | — | — |
| 2021-09-08 | $155.11 | $203.86 | 74,420,200 | — | — |
| 2021-09-07 | $156.69 | $205.94 | 82,278,300 | — | — |
| 2021-09-06 | $148.97 | $190.06 | — | — | — |
| 2021-09-03 | $154.30 | $202.80 | 57,808,700 | — | — |
| 2021-09-02 | $153.65 | $201.94 | 71,115,500 | — | — |
| 2021-09-01 | $152.51 | $200.44 | 80,313,700 | — | — |
| 2021-08-31 | $151.83 | $199.55 | 86,453,100 | — | — |
| 2021-08-30 | $153.12 | $201.25 | 90,956,700 | — | — |
| 2021-08-27 | $148.60 | $195.31 | 55,802,400 | — | — |
| 2021-08-26 | $147.54 | $193.91 | 48,597,200 | — | — |
| 2021-08-25 | $148.36 | $194.99 | 58,991,300 | — | — |
| 2021-08-24 | $149.62 | $196.65 | 48,606,400 | — | — |
| 2021-08-23 | $149.71 | $196.76 | 60,131,800 | — | — |
| 2021-08-20 | $148.19 | $194.77 | 60,549,600 | — | — |
| 2021-08-19 | $146.70 | $192.81 | 86,960,300 | — | — |
| 2021-08-18 | $146.36 | $192.36 | 86,326,000 | — | — |
| 2021-08-17 | $150.19 | $197.40 | 92,229,700 | — | — |
| 2021-08-16 | $151.12 | $198.62 | 103,296,000 | — | — |
| 2021-08-13 | $149.10 | $195.96 | 59,375,000 | — | — |
| 2021-08-12 | $148.89 | $195.69 | 72,282,600 | — | — |
| 2021-08-11 | $145.86 | $191.70 | 48,493,500 | — | — |
| 2021-08-10 | $145.60 | $191.36 | 69,023,100 | — | — |
| 2021-08-09 | $146.09 | $192.01 | 48,908,700 | — | — |
| 2021-08-06 | $146.14 | $192.07 | 54,126,800 | — | — |
| 2021-08-05 | $147.06 | $192.99 | 46,397,700 | — | — |
| 2021-08-04 | $146.95 | $192.85 | 56,368,300 | — | — |
| 2021-08-03 | $147.36 | $193.39 | 64,786,600 | — | — |
| 2021-08-02 | $145.52 | $190.97 | 62,880,000 | — | — |
| 2021-07-30 | $145.86 | $191.42 | 70,440,600 | — | — |
| 2021-07-29 | $145.64 | $191.13 | 56,699,500 | — | — |
| 2021-07-28 | $144.98 | $190.26 | 118,931,200 | — | — |
| 2021-07-27 | $146.77 | $192.61 | 104,818,600 | — | — |
| 2021-07-26 | $148.99 | $195.53 | 72,434,100 | — | — |
| 2021-07-23 | $148.56 | $194.96 | 71,447,400 | — | — |
| 2021-07-22 | $146.80 | $192.65 | 77,338,200 | — | — |
| 2021-07-21 | $145.40 | $190.81 | 74,993,500 | — | — |
| 2021-07-20 | $146.15 | $191.80 | 96,350,000 | — | — |
| 2021-07-19 | $142.45 | $186.94 | 121,434,600 | — | — |
| 2021-07-16 | $146.39 | $192.11 | 93,251,400 | — | — |
| 2021-07-15 | $148.48 | $194.86 | 106,820,300 | — | — |
| 2021-07-14 | $149.15 | $195.74 | 127,050,800 | — | — |
| 2021-07-13 | $145.64 | $191.13 | 100,827,100 | — | — |
| 2021-07-12 | $144.50 | $189.63 | 76,299,700 | — | — |
| 2021-07-09 | $145.11 | $190.43 | 99,890,800 | — | — |
| 2021-07-08 | $143.24 | $187.98 | 105,575,500 | — | — |
| 2021-07-07 | $144.57 | $189.72 | 104,911,600 | — | — |
| 2021-07-06 | $142.02 | $186.38 | 108,181,800 | — | — |
| 2021-07-05 | $145.11 | $184.86 | — | — | — |
| 2021-07-02 | $139.96 | $183.67 | 78,852,600 | — | — |
| 2021-07-01 | $137.27 | $180.14 | 52,485,800 | — | — |
| 2021-06-30 | $136.96 | $179.74 | 63,261,400 | — | — |
| 2021-06-29 | $136.33 | $178.91 | 64,556,100 | — | — |
| 2021-06-28 | $134.78 | $176.88 | 62,111,300 | — | — |
| 2021-06-25 | $133.11 | $174.69 | 70,783,700 | — | — |
| 2021-06-24 | $133.41 | $175.08 | 68,711,000 | — | — |
| 2021-06-23 | $133.70 | $175.46 | 60,214,200 | — | — |
| 2021-06-22 | $133.98 | $175.83 | 74,783,600 | — | — |
| 2021-06-21 | $132.30 | $173.62 | 79,663,300 | — | — |
| 2021-06-18 | $130.46 | $171.21 | 108,953,300 | — | — |
| 2021-06-17 | $131.79 | $172.95 | 96,721,700 | — | — |
| 2021-06-16 | $130.15 | $170.80 | 91,815,000 | — | — |
| 2021-06-15 | $129.64 | $170.13 | 62,746,300 | — | — |
| 2021-06-14 | $130.48 | $171.23 | 96,906,500 | — | — |
| 2021-06-11 | $127.35 | $167.13 | 53,522,400 | — | — |
| 2021-06-10 | $126.11 | $165.50 | 71,186,400 | — | — |
| 2021-06-09 | $127.13 | $166.84 | 56,877,900 | — | — |
| 2021-06-08 | $126.74 | $166.33 | 74,403,800 | — | — |
| 2021-06-07 | $125.90 | $165.22 | 71,057,600 | — | — |
| 2021-06-04 | $125.89 | $165.21 | 75,169,300 | — | — |
| 2021-06-03 | $123.54 | $162.13 | 76,229,200 | — | — |
| 2021-06-02 | $125.06 | $164.12 | 59,278,900 | — | — |
| 2021-06-01 | $124.28 | $163.10 | 67,637,100 | — | — |
| 2021-05-31 | $125.89 | $160.37 | — | — | — |
| 2021-05-28 | $124.61 | $163.53 | 71,311,100 | — | — |
| 2021-05-27 | $125.28 | $164.41 | 94,625,600 | — | — |
| 2021-05-26 | $126.85 | $166.47 | 56,575,900 | — | — |
| 2021-05-25 | $126.90 | $166.54 | 72,009,500 | — | — |
| 2021-05-24 | $127.10 | $166.80 | 63,092,900 | — | — |
| 2021-05-21 | $125.43 | $164.61 | 79,295,400 | — | — |
| 2021-05-20 | $127.31 | $167.07 | 76,857,100 | — | — |
| 2021-05-19 | $124.69 | $163.64 | 92,612,000 | — | — |
| 2021-05-18 | $124.85 | $163.85 | 63,342,900 | — | — |
| 2021-05-17 | $126.27 | $165.71 | 74,244,600 | — | — |
| 2021-05-14 | $127.45 | $167.26 | 81,918,000 | — | — |
| 2021-05-13 | $124.97 | $164.00 | 105,861,300 | — | — |
| 2021-05-12 | $122.77 | $161.12 | 112,172,300 | — | — |
| 2021-05-11 | $125.91 | $165.24 | 126,142,800 | — | — |
| 2021-05-10 | $126.85 | $166.47 | 88,071,200 | — | — |
| 2021-05-07 | $130.21 | $170.88 | 78,973,300 | — | — |
| 2021-05-06 | $129.74 | $169.97 | 78,128,300 | — | — |
| 2021-05-05 | $128.10 | $167.83 | 84,000,900 | — | — |
| 2021-05-04 | $127.85 | $167.50 | 137,564,700 | — | — |
| 2021-05-03 | $132.54 | $173.64 | 75,135,100 | — | — |
| 2021-04-30 | $131.46 | $172.23 | 109,839,500 | — | — |
| 2021-04-29 | $133.48 | $174.87 | 151,101,000 | — | — |
| 2021-04-28 | $133.58 | $175.00 | 107,760,100 | — | — |
| 2021-04-27 | $134.39 | $176.07 | 66,015,800 | — | — |
| 2021-04-26 | $134.72 | $176.50 | 66,905,100 | — | — |
| 2021-04-23 | $134.32 | $175.97 | 78,657,500 | — | — |
| 2021-04-22 | $131.94 | $172.86 | 84,566,500 | — | — |
| 2021-04-21 | $133.50 | $174.90 | 68,847,100 | — | — |
| 2021-04-20 | $133.11 | $174.39 | 94,812,300 | — | — |
| 2021-04-19 | $134.84 | $176.66 | 94,264,200 | — | — |
| 2021-04-16 | $134.16 | $175.76 | 84,922,400 | — | — |
| 2021-04-15 | $134.50 | $176.21 | 89,347,100 | — | — |
| 2021-04-14 | $132.03 | $172.97 | 87,222,800 | — | — |
| 2021-04-13 | $134.43 | $176.12 | 91,266,500 | — | — |
| 2021-04-12 | $131.24 | $171.94 | 91,420,000 | — | — |
| 2021-04-09 | $133.00 | $174.24 | 106,686,700 | — | — |
| 2021-04-08 | $130.36 | $170.79 | 88,844,600 | — | — |
| 2021-04-07 | $127.90 | $167.56 | 83,466,700 | — | — |
| 2021-04-06 | $126.21 | $165.35 | 80,171,300 | — | — |
| 2021-04-05 | $125.90 | $164.94 | 88,651,200 | — | — |
| 2021-04-01 | $123.00 | $161.14 | 75,089,100 | — | — |
| 2021-03-31 | $122.15 | $160.03 | 118,323,800 | — | — |
| 2021-03-30 | $119.90 | $157.08 | 85,671,900 | — | — |
| 2021-03-29 | $121.39 | $159.03 | 80,819,200 | — | — |
| 2021-03-26 | $121.21 | $158.80 | 94,071,200 | — | — |
| 2021-03-25 | $120.59 | $157.99 | 98,844,700 | — | — |
| 2021-03-24 | $120.09 | $157.33 | 88,530,500 | — | — |
| 2021-03-23 | $122.54 | $160.54 | 95,467,100 | — | — |
| 2021-03-22 | $123.39 | $161.65 | 111,912,300 | — | — |
| 2021-03-19 | $119.99 | $157.20 | 185,549,500 | — | — |
| 2021-03-18 | $120.53 | $157.91 | 121,229,700 | — | — |
| 2021-03-17 | $124.76 | $163.45 | 111,932,600 | — | — |
| 2021-03-16 | $125.57 | $164.51 | 115,227,900 | — | — |
| 2021-03-15 | $123.99 | $162.44 | 92,403,800 | — | — |
| 2021-03-12 | $121.03 | $158.56 | 88,105,100 | — | — |
| 2021-03-11 | $121.96 | $159.78 | 103,026,500 | — | — |
| 2021-03-10 | $119.98 | $157.19 | 111,943,300 | — | — |
| 2021-03-09 | $121.09 | $158.64 | 129,525,800 | — | — |
| 2021-03-08 | $116.36 | $152.44 | 154,376,600 | — | — |
| 2021-03-05 | $121.42 | $159.07 | 153,766,600 | — | — |
| 2021-03-04 | $120.13 | $157.38 | 178,155,000 | — | — |
| 2021-03-03 | $122.06 | $159.91 | 112,966,300 | — | — |
| 2021-03-02 | $125.12 | $163.92 | 102,260,900 | — | — |
| 2021-03-01 | $127.79 | $167.42 | 116,307,900 | — | — |
| 2021-02-26 | $121.26 | $158.86 | 164,560,400 | — | — |
| 2021-02-25 | $120.99 | $158.51 | 148,199,500 | — | — |
| 2021-02-24 | $125.35 | $164.22 | 111,039,900 | — | — |
| 2021-02-23 | $125.86 | $164.89 | 158,273,000 | — | — |
| 2021-02-22 | $126.00 | $165.07 | 103,916,400 | — | — |
| 2021-02-19 | $129.87 | $170.14 | 87,668,800 | — | — |
| 2021-02-18 | $129.71 | $169.93 | 96,856,700 | — | — |
| 2021-02-17 | $130.84 | $171.42 | 97,918,500 | — | — |
| 2021-02-16 | $133.19 | $174.49 | 80,576,300 | — | — |
| 2021-02-15 | $129.87 | $165.16 | — | — | — |
| 2021-02-12 | $135.37 | $177.35 | 60,145,100 | — | — |
| 2021-02-11 | $135.13 | $177.04 | 64,280,000 | — | — |
| 2021-02-10 | $135.39 | $177.38 | 73,046,600 | — | — |
| 2021-02-09 | $136.01 | $178.19 | 76,774,200 | — | — |
| 2021-02-08 | $136.91 | $179.37 | 71,297,200 | — | — |
| 2021-02-05 | $136.76 | $179.17 | 75,693,800 | — | — |
| 2021-02-04 | $137.39 | $179.73 | 84,183,100 | — | — |
| 2021-02-03 | $133.94 | $175.21 | 89,880,900 | — | — |
| 2021-02-02 | $134.99 | $176.59 | 83,305,400 | — | — |
| 2021-02-01 | $134.14 | $175.48 | 106,239,800 | — | — |
| 2021-01-29 | $131.96 | $172.62 | 177,523,800 | — | — |
| 2021-01-28 | $137.09 | $179.34 | 142,621,100 | — | — |
| 2021-01-27 | $142.06 | $185.84 | 140,843,800 | — | — |
| 2021-01-26 | $143.16 | $187.28 | 98,390,600 | — | — |
| 2021-01-25 | $142.92 | $186.96 | 157,611,700 | — | — |
| 2021-01-22 | $139.07 | $181.93 | 114,459,400 | — | — |
| 2021-01-21 | $136.87 | $179.05 | 120,150,900 | — | — |
| 2021-01-20 | $132.03 | $172.72 | 104,319,500 | — | — |
| 2021-01-19 | $127.83 | $167.22 | 90,757,300 | — | — |
| 2021-01-18 | $139.07 | $176.60 | — | — | — |
| 2021-01-15 | $127.14 | $166.32 | 111,598,500 | — | — |
| 2021-01-14 | $128.91 | $168.63 | 90,221,800 | — | — |
| 2021-01-13 | $130.89 | $171.22 | 88,636,800 | — | — |
| 2021-01-12 | $128.80 | $168.49 | 91,951,100 | — | — |
| 2021-01-11 | $128.98 | $168.73 | 100,384,500 | — | — |
| 2021-01-08 | $132.05 | $172.74 | 105,158,200 | — | — |
| 2021-01-07 | $130.92 | $171.26 | 109,578,200 | — | — |
| 2021-01-06 | $126.60 | $165.61 | 155,088,000 | — | — |
| 2021-01-05 | $131.01 | $171.38 | 97,664,900 | — | — |
| 2021-01-04 | $129.41 | $169.29 | 143,301,900 | — | — |