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 — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $129.93 | $172.01 | 77,034,200 | — | — |
| 2022-12-29 | $129.61 | $171.59 | 75,703,700 | — | — |
| 2022-12-28 | $126.04 | $166.86 | 85,438,400 | — | — |
| 2022-12-27 | $130.03 | $172.14 | 69,007,800 | — | — |
| 2022-12-26 | $129.93 | $166.97 | — | — | — |
| 2022-12-23 | $131.86 | $174.56 | 63,814,900 | — | — |
| 2022-12-22 | $132.23 | $175.05 | 77,852,100 | — | — |
| 2022-12-21 | $135.45 | $179.32 | 85,928,000 | — | — |
| 2022-12-20 | $132.30 | $175.15 | 77,432,800 | — | — |
| 2022-12-19 | $132.37 | $175.24 | 79,592,600 | — | — |
| 2022-12-16 | $134.51 | $178.07 | 160,156,900 | — | — |
| 2022-12-15 | $136.50 | $180.71 | 98,931,900 | — | — |
| 2022-12-14 | $143.21 | $189.59 | 82,291,200 | — | — |
| 2022-12-13 | $145.47 | $192.58 | 93,886,200 | — | — |
| 2022-12-12 | $144.49 | $191.28 | 70,462,700 | — | — |
| 2022-12-09 | $142.16 | $188.20 | 76,097,000 | — | — |
| 2022-12-08 | $142.65 | $188.85 | 62,128,300 | — | — |
| 2022-12-07 | $140.94 | $186.58 | 69,721,100 | — | — |
| 2022-12-06 | $142.91 | $189.19 | 64,727,200 | — | — |
| 2022-12-05 | $146.63 | $194.12 | 68,826,400 | — | — |
| 2022-12-02 | $147.81 | $195.68 | 65,447,400 | — | — |
| 2022-12-01 | $148.31 | $196.34 | 71,250,400 | — | — |
| 2022-11-30 | $148.03 | $195.97 | 111,380,900 | — | — |
| 2022-11-29 | $141.17 | $186.89 | 83,763,800 | — | — |
| 2022-11-28 | $144.22 | $190.93 | 69,246,000 | — | — |
| 2022-11-25 | $148.11 | $196.08 | 35,195,900 | — | — |
| 2022-11-23 | $151.07 | $200.00 | 58,301,400 | — | — |
| 2022-11-22 | $150.18 | $198.82 | 51,804,100 | — | — |
| 2022-11-21 | $148.01 | $195.94 | 58,724,100 | — | — |
| 2022-11-18 | $151.29 | $200.29 | 74,829,600 | — | — |
| 2022-11-17 | $150.72 | $199.53 | 80,389,400 | — | — |
| 2022-11-16 | $148.79 | $196.98 | 64,218,300 | — | — |
| 2022-11-15 | $150.04 | $198.63 | 89,868,300 | — | — |
| 2022-11-14 | $148.28 | $196.30 | 73,374,100 | — | — |
| 2022-11-11 | $149.70 | $198.18 | 93,979,700 | — | — |
| 2022-11-10 | $146.87 | $194.44 | 118,854,000 | — | — |
| 2022-11-09 | $134.87 | $178.55 | 74,917,800 | — | — |
| 2022-11-08 | $139.50 | $184.68 | 89,908,500 | — | — |
| 2022-11-07 | $138.92 | $183.91 | 83,374,600 | — | — |
| 2022-11-04 | $138.38 | $183.20 | 140,814,800 | — | — |
| 2022-11-03 | $138.88 | $183.55 | 97,918,500 | — | — |
| 2022-11-02 | $145.03 | $191.68 | 93,604,600 | — | — |
| 2022-11-01 | $150.65 | $199.11 | 80,379,300 | — | — |
| 2022-10-31 | $153.34 | $202.66 | 97,943,200 | — | — |
| 2022-10-28 | $155.74 | $205.84 | 164,762,400 | — | — |
| 2022-10-27 | $144.80 | $191.38 | 109,180,200 | — | — |
| 2022-10-26 | $149.35 | $197.39 | 88,194,300 | — | — |
| 2022-10-25 | $152.34 | $201.34 | 74,732,300 | — | — |
| 2022-10-24 | $149.45 | $197.52 | 75,981,900 | — | — |
| 2022-10-21 | $147.27 | $194.64 | 86,548,600 | — | — |
| 2022-10-20 | $143.39 | $189.51 | 64,522,000 | — | — |
| 2022-10-19 | $143.86 | $190.14 | 61,758,300 | — | — |
| 2022-10-18 | $143.75 | $189.99 | 99,136,600 | — | — |
| 2022-10-17 | $142.41 | $188.22 | 85,250,900 | — | — |
| 2022-10-14 | $138.38 | $182.89 | 88,598,000 | — | — |
| 2022-10-13 | $142.99 | $188.99 | 113,224,000 | — | — |
| 2022-10-12 | $138.34 | $182.84 | 70,433,700 | — | — |
| 2022-10-11 | $138.98 | $183.69 | 77,033,700 | — | — |
| 2022-10-10 | $140.42 | $185.59 | 74,899,000 | — | — |
| 2022-10-07 | $140.09 | $185.15 | 85,925,600 | — | — |
| 2022-10-06 | $145.43 | $192.21 | 68,402,200 | — | — |
| 2022-10-05 | $146.40 | $193.49 | 79,471,000 | — | — |
| 2022-10-04 | $146.10 | $193.10 | 87,830,100 | — | — |
| 2022-10-03 | $142.45 | $188.27 | 114,311,700 | — | — |
| 2022-09-30 | $138.20 | $182.65 | 124,925,300 | — | — |
| 2022-09-29 | $142.48 | $188.31 | 128,138,200 | — | — |
| 2022-09-28 | $149.84 | $198.04 | 146,691,400 | — | — |
| 2022-09-27 | $151.76 | $200.58 | 84,442,700 | — | — |
| 2022-09-26 | $150.77 | $199.27 | 93,339,400 | — | — |
| 2022-09-23 | $150.43 | $198.82 | 96,029,900 | — | — |
| 2022-09-22 | $152.74 | $201.87 | 86,652,500 | — | — |
| 2022-09-21 | $153.72 | $203.17 | 101,696,800 | — | — |
| 2022-09-20 | $156.90 | $207.37 | 107,689,800 | — | — |
| 2022-09-19 | $154.48 | $204.17 | 81,474,200 | — | — |
| 2022-09-16 | $150.70 | $199.18 | 162,278,800 | — | — |
| 2022-09-15 | $152.37 | $201.38 | 90,481,100 | — | — |
| 2022-09-14 | $155.31 | $205.27 | 87,965,400 | — | — |
| 2022-09-13 | $153.84 | $203.33 | 122,656,600 | — | — |
| 2022-09-12 | $163.43 | $216.00 | 104,956,000 | — | — |
| 2022-09-09 | $157.37 | $207.99 | 68,028,800 | — | — |
| 2022-09-08 | $154.46 | $204.14 | 84,923,800 | — | — |
| 2022-09-07 | $155.96 | $206.13 | 87,449,600 | — | — |
| 2022-09-06 | $154.53 | $204.24 | 73,714,800 | — | — |
| 2022-09-05 | $157.37 | $201.90 | — | — | — |
| 2022-09-02 | $155.81 | $205.93 | 76,957,800 | — | — |
| 2022-09-01 | $157.96 | $208.77 | 74,229,900 | — | — |
| 2022-08-31 | $157.22 | $207.79 | 87,991,100 | — | — |
| 2022-08-30 | $158.91 | $210.03 | 77,906,200 | — | — |
| 2022-08-29 | $161.38 | $213.29 | 73,314,000 | — | — |
| 2022-08-26 | $163.62 | $216.25 | 78,961,000 | — | — |
| 2022-08-25 | $170.03 | $224.72 | 51,218,200 | — | — |
| 2022-08-24 | $167.53 | $221.42 | 53,841,500 | — | — |
| 2022-08-23 | $167.23 | $221.02 | 54,147,100 | — | — |
| 2022-08-22 | $167.57 | $221.47 | 69,026,800 | — | — |
| 2022-08-19 | $171.52 | $226.69 | 70,346,300 | — | — |
| 2022-08-18 | $174.15 | $230.17 | 62,290,100 | — | — |
| 2022-08-17 | $174.55 | $230.70 | 79,542,000 | — | — |
| 2022-08-16 | $173.03 | $228.69 | 56,377,100 | — | — |
| 2022-08-15 | $173.19 | $228.90 | 54,091,700 | — | — |
| 2022-08-12 | $172.10 | $227.46 | 68,039,400 | — | — |
| 2022-08-11 | $168.49 | $222.69 | 57,149,200 | — | — |
| 2022-08-10 | $169.24 | $223.68 | 70,170,500 | — | — |
| 2022-08-09 | $164.92 | $217.97 | 63,135,500 | — | — |
| 2022-08-08 | $164.87 | $217.90 | 60,276,900 | — | — |
| 2022-08-05 | $165.35 | $218.54 | 56,697,000 | — | — |
| 2022-08-04 | $165.81 | $218.84 | 55,474,100 | — | — |
| 2022-08-03 | $166.13 | $219.26 | 82,507,500 | — | — |
| 2022-08-02 | $160.01 | $211.19 | 59,907,000 | — | — |
| 2022-08-01 | $161.51 | $213.17 | 67,829,400 | — | — |
| 2022-07-29 | $162.51 | $214.49 | 101,786,900 | — | — |
| 2022-07-28 | $157.35 | $207.68 | 81,378,700 | — | — |
| 2022-07-27 | $156.79 | $206.94 | 78,620,700 | — | — |
| 2022-07-26 | $151.60 | $200.09 | 55,138,700 | — | — |
| 2022-07-25 | $152.95 | $201.87 | 53,623,900 | — | — |
| 2022-07-22 | $154.09 | $203.37 | 66,675,400 | — | — |
| 2022-07-21 | $155.35 | $205.04 | 65,086,600 | — | — |
| 2022-07-20 | $153.04 | $201.99 | 64,823,400 | — | — |
| 2022-07-19 | $151.00 | $199.30 | 82,982,400 | — | — |
| 2022-07-18 | $147.07 | $194.11 | 81,420,900 | — | — |
| 2022-07-15 | $150.17 | $198.20 | 76,259,900 | — | — |
| 2022-07-14 | $148.47 | $195.96 | 78,140,700 | — | — |
| 2022-07-13 | $145.49 | $192.02 | 71,185,600 | — | — |
| 2022-07-12 | $145.86 | $192.51 | 77,588,800 | — | — |
| 2022-07-11 | $144.87 | $191.20 | 63,141,600 | — | — |
| 2022-07-08 | $147.04 | $194.07 | 64,547,800 | — | — |
| 2022-07-07 | $146.35 | $193.16 | 66,253,700 | — | — |
| 2022-07-06 | $142.92 | $188.63 | 74,064,300 | — | — |
| 2022-07-05 | $141.56 | $186.84 | 73,353,800 | — | — |
| 2022-07-04 | $147.04 | $188.39 | — | — | — |
| 2022-07-01 | $138.93 | $183.36 | 71,051,600 | — | — |
| 2022-06-30 | $136.72 | $180.45 | 98,964,500 | — | — |
| 2022-06-29 | $139.23 | $183.76 | 66,242,400 | — | — |
| 2022-06-28 | $137.44 | $181.40 | 67,083,400 | — | — |
| 2022-06-27 | $141.66 | $186.97 | 70,207,900 | — | — |
| 2022-06-24 | $141.66 | $186.97 | 89,116,800 | — | — |
| 2022-06-23 | $138.27 | $182.49 | 72,433,800 | — | — |
| 2022-06-22 | $135.35 | $178.64 | 73,409,200 | — | — |
| 2022-06-21 | $135.87 | $179.33 | 81,000,500 | — | — |
| 2022-06-20 | $141.66 | $181.49 | — | — | — |
| 2022-06-17 | $131.56 | $173.64 | 134,520,300 | — | — |
| 2022-06-16 | $130.06 | $171.66 | 108,123,900 | — | — |
| 2022-06-15 | $135.43 | $178.75 | 91,533,000 | — | — |
| 2022-06-14 | $132.76 | $175.22 | 84,784,300 | — | — |
| 2022-06-13 | $131.88 | $174.06 | 122,207,100 | — | — |
| 2022-06-10 | $137.13 | $180.99 | 91,437,900 | — | — |
| 2022-06-09 | $142.64 | $188.26 | 69,473,000 | — | — |
| 2022-06-08 | $147.96 | $195.28 | 53,950,200 | — | — |
| 2022-06-07 | $148.71 | $196.27 | 67,808,200 | — | — |
| 2022-06-06 | $146.14 | $192.88 | 71,598,400 | — | — |
| 2022-06-03 | $145.38 | $191.88 | 88,570,300 | — | — |
| 2022-06-02 | $151.21 | $199.57 | 72,348,100 | — | — |
| 2022-06-01 | $148.71 | $196.27 | 74,286,600 | — | — |
| 2022-05-31 | $148.84 | $196.44 | 103,718,400 | — | — |
| 2022-05-30 | $145.38 | $186.26 | — | — | — |
| 2022-05-27 | $149.64 | $197.50 | 90,978,500 | — | — |
| 2022-05-26 | $143.78 | $189.77 | 90,601,500 | — | — |
| 2022-05-25 | $140.52 | $185.46 | 92,482,700 | — | — |
| 2022-05-24 | $140.36 | $185.25 | 104,132,700 | — | — |
| 2022-05-23 | $143.11 | $188.88 | 117,726,300 | — | — |
| 2022-05-20 | $137.59 | $181.60 | 137,426,100 | — | — |
| 2022-05-19 | $137.35 | $181.28 | 136,095,600 | — | — |
| 2022-05-18 | $140.82 | $185.86 | 109,742,900 | — | — |
| 2022-05-17 | $149.24 | $196.97 | 78,336,300 | — | — |
| 2022-05-16 | $145.54 | $192.09 | 86,643,800 | — | — |
| 2022-05-13 | $147.11 | $194.16 | 113,990,900 | — | — |
| 2022-05-12 | $142.56 | $188.16 | 182,602,000 | — | — |
| 2022-05-11 | $146.50 | $193.36 | 142,689,800 | — | — |
| 2022-05-10 | $154.51 | $203.93 | 115,366,700 | — | — |
| 2022-05-09 | $152.06 | $200.69 | 131,577,900 | — | — |
| 2022-05-06 | $157.28 | $207.58 | 116,124,600 | — | — |
| 2022-05-05 | $156.77 | $206.61 | 130,525,300 | — | — |
| 2022-05-04 | $166.02 | $218.80 | 108,256,500 | — | — |
| 2022-05-03 | $159.48 | $210.18 | 88,966,500 | — | — |
| 2022-05-02 | $157.96 | $208.18 | 123,055,300 | — | — |
| 2022-04-29 | $157.65 | $207.77 | 131,747,600 | — | — |
| 2022-04-28 | $163.64 | $215.66 | 130,216,800 | — | — |
| 2022-04-27 | $156.57 | $206.34 | 88,063,200 | — | — |
| 2022-04-26 | $156.80 | $206.65 | 95,623,200 | — | — |
| 2022-04-25 | $162.88 | $214.66 | 96,046,400 | — | — |
| 2022-04-22 | $161.79 | $213.22 | 84,882,400 | — | — |
| 2022-04-21 | $166.42 | $219.32 | 87,227,800 | — | — |
| 2022-04-20 | $167.23 | $220.39 | 67,929,800 | — | — |
| 2022-04-19 | $167.40 | $220.62 | 67,723,800 | — | — |
| 2022-04-18 | $165.07 | $217.55 | 69,023,900 | — | — |
| 2022-04-14 | $165.29 | $217.84 | 75,329,400 | — | — |
| 2022-04-13 | $170.40 | $224.57 | 70,618,900 | — | — |
| 2022-04-12 | $167.66 | $220.96 | 79,265,200 | — | — |
| 2022-04-11 | $165.75 | $218.44 | 72,246,700 | — | — |
| 2022-04-08 | $170.09 | $224.16 | 76,575,500 | — | — |
| 2022-04-07 | $172.14 | $226.86 | 77,594,700 | — | — |
| 2022-04-06 | $171.83 | $226.45 | 89,058,800 | — | — |
| 2022-04-05 | $175.06 | $230.71 | 73,401,800 | — | — |
| 2022-04-04 | $178.44 | $235.17 | 76,468,400 | — | — |
| 2022-04-01 | $174.31 | $229.72 | 78,751,300 | — | — |
| 2022-03-31 | $174.61 | $230.12 | 103,049,300 | — | — |
| 2022-03-30 | $177.77 | $234.28 | 92,633,200 | — | — |
| 2022-03-29 | $178.96 | $235.85 | 100,589,400 | — | — |
| 2022-03-28 | $175.60 | $231.42 | 90,371,900 | — | — |
| 2022-03-25 | $174.72 | $230.26 | 80,546,200 | — | — |
| 2022-03-24 | $174.07 | $229.41 | 90,131,400 | — | — |
| 2022-03-23 | $170.21 | $224.32 | 98,062,700 | — | — |
| 2022-03-22 | $168.82 | $222.49 | 81,532,000 | — | — |
| 2022-03-21 | $165.38 | $217.95 | 95,811,400 | — | — |
| 2022-03-18 | $163.98 | $216.11 | 123,511,700 | — | — |
| 2022-03-17 | $160.62 | $211.68 | 75,615,400 | — | — |
| 2022-03-16 | $159.59 | $210.32 | 102,300,200 | — | — |
| 2022-03-15 | $155.09 | $204.39 | 92,964,300 | — | — |
| 2022-03-14 | $150.62 | $198.50 | 108,732,100 | — | — |
| 2022-03-11 | $154.73 | $203.92 | 96,970,100 | — | — |
| 2022-03-10 | $158.52 | $208.91 | 105,342,000 | — | — |
| 2022-03-09 | $162.95 | $214.75 | 91,454,900 | — | — |
| 2022-03-08 | $157.44 | $207.49 | 131,148,300 | — | — |
| 2022-03-07 | $159.30 | $209.94 | 96,418,800 | — | — |
| 2022-03-04 | $163.17 | $215.04 | 83,737,200 | — | — |
| 2022-03-03 | $166.23 | $219.07 | 76,678,400 | — | — |
| 2022-03-02 | $166.56 | $219.51 | 79,724,800 | — | — |
| 2022-03-01 | $163.20 | $215.08 | 83,474,400 | — | — |
| 2022-02-28 | $165.12 | $217.61 | 95,056,600 | — | — |
| 2022-02-25 | $164.85 | $217.26 | 91,974,200 | — | — |
| 2022-02-24 | $162.74 | $214.47 | 141,147,500 | — | — |
| 2022-02-23 | $160.07 | $210.96 | 90,009,200 | — | — |
| 2022-02-22 | $164.32 | $216.56 | 91,162,800 | — | — |
| 2022-02-21 | $164.85 | $210.89 | — | — | — |
| 2022-02-18 | $167.30 | $220.48 | 82,772,700 | — | — |
| 2022-02-17 | $168.88 | $222.57 | 69,589,300 | — | — |
| 2022-02-16 | $172.55 | $227.40 | 61,177,400 | — | — |
| 2022-02-15 | $172.79 | $227.72 | 62,527,400 | — | — |
| 2022-02-14 | $168.88 | $222.57 | 86,185,500 | — | — |
| 2022-02-11 | $168.64 | $222.25 | 98,670,700 | — | — |
| 2022-02-10 | $172.12 | $226.84 | 90,865,900 | — | — |
| 2022-02-09 | $176.28 | $232.32 | 71,285,000 | — | — |
| 2022-02-08 | $174.83 | $230.41 | 74,829,200 | — | — |
| 2022-02-07 | $171.66 | $226.23 | 77,251,200 | — | — |
| 2022-02-04 | $172.39 | $227.19 | 82,465,400 | — | — |
| 2022-02-03 | $172.90 | $227.57 | 89,418,100 | — | — |
| 2022-02-02 | $175.84 | $231.44 | 84,914,300 | — | — |
| 2022-02-01 | $174.61 | $229.83 | 86,213,900 | — | — |
| 2022-01-31 | $174.78 | $230.05 | 115,541,600 | — | — |
| 2022-01-28 | $170.33 | $224.19 | 179,935,700 | — | — |
| 2022-01-27 | $159.22 | $209.57 | 121,954,600 | — | — |
| 2022-01-26 | $159.69 | $210.19 | 108,275,300 | — | — |
| 2022-01-25 | $159.78 | $210.31 | 115,798,400 | — | — |
| 2022-01-24 | $161.62 | $212.73 | 162,294,600 | — | — |
| 2022-01-21 | $162.41 | $213.77 | 122,848,900 | — | — |
| 2022-01-20 | $164.51 | $216.53 | 91,420,500 | — | — |
| 2022-01-19 | $166.23 | $218.80 | 94,815,000 | — | — |
| 2022-01-18 | $169.80 | $223.49 | 90,956,700 | — | — |
| 2022-01-17 | $162.41 | $207.51 | — | — | — |
| 2022-01-14 | $173.07 | $227.80 | 80,440,800 | — | — |
| 2022-01-13 | $172.19 | $226.64 | 84,505,800 | — | — |
| 2022-01-12 | $175.53 | $231.04 | 74,805,200 | — | — |
| 2022-01-11 | $175.08 | $230.44 | 76,138,300 | — | — |
| 2022-01-10 | $172.19 | $226.64 | 106,765,600 | — | — |
| 2022-01-07 | $172.17 | $226.61 | 86,709,100 | — | — |
| 2022-01-06 | $172.00 | $226.39 | 96,904,000 | — | — |
| 2022-01-05 | $174.92 | $230.23 | 94,537,600 | — | — |
| 2022-01-04 | $179.70 | $236.53 | 99,310,400 | — | — |
| 2022-01-03 | $182.01 | $239.57 | 104,487,900 | — | — |