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 — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $192.53 | $256.31 | 42,672,100 | — | — |
| 2023-12-28 | $193.58 | $257.71 | 34,049,900 | — | — |
| 2023-12-27 | $193.15 | $257.13 | 48,087,700 | — | — |
| 2023-12-26 | $193.05 | $257.00 | 28,919,300 | — | — |
| 2023-12-25 | $192.53 | $248.80 | — | — | — |
| 2023-12-22 | $193.60 | $257.73 | 37,149,600 | — | — |
| 2023-12-21 | $194.68 | $259.17 | 46,482,500 | — | — |
| 2023-12-20 | $194.83 | $259.37 | 52,242,800 | — | — |
| 2023-12-19 | $196.94 | $262.18 | 40,714,100 | — | — |
| 2023-12-18 | $195.89 | $260.78 | 55,751,900 | — | — |
| 2023-12-15 | $197.57 | $263.02 | 128,538,400 | — | — |
| 2023-12-14 | $198.11 | $263.74 | 66,831,600 | — | — |
| 2023-12-13 | $197.96 | $263.54 | 70,404,200 | — | — |
| 2023-12-12 | $194.71 | $259.21 | 52,696,900 | — | — |
| 2023-12-11 | $193.18 | $257.17 | 60,943,700 | — | — |
| 2023-12-08 | $195.71 | $260.54 | 53,406,400 | — | — |
| 2023-12-07 | $194.27 | $258.62 | 47,477,700 | — | — |
| 2023-12-06 | $192.32 | $256.03 | 41,089,700 | — | — |
| 2023-12-05 | $193.42 | $257.49 | 66,628,400 | — | — |
| 2023-12-04 | $189.43 | $252.18 | 43,389,500 | — | — |
| 2023-12-01 | $191.24 | $254.59 | 45,704,800 | — | — |
| 2023-11-30 | $189.95 | $252.87 | 48,794,400 | — | — |
| 2023-11-29 | $189.37 | $252.10 | 43,014,200 | — | — |
| 2023-11-28 | $190.40 | $253.47 | 38,415,400 | — | — |
| 2023-11-27 | $189.79 | $252.66 | 40,552,600 | — | — |
| 2023-11-24 | $189.97 | $252.90 | 24,048,300 | — | — |
| 2023-11-22 | $191.31 | $254.68 | 39,617,700 | — | — |
| 2023-11-21 | $190.64 | $253.79 | 38,134,500 | — | — |
| 2023-11-20 | $191.45 | $254.87 | 46,505,100 | — | — |
| 2023-11-17 | $189.69 | $252.53 | 50,922,700 | — | — |
| 2023-11-16 | $189.71 | $252.55 | 54,412,900 | — | — |
| 2023-11-15 | $188.01 | $250.29 | 53,790,500 | — | — |
| 2023-11-14 | $187.44 | $249.53 | 60,108,400 | — | — |
| 2023-11-13 | $184.80 | $246.02 | 43,627,500 | — | — |
| 2023-11-10 | $186.40 | $248.15 | 66,133,400 | — | — |
| 2023-11-09 | $182.41 | $242.52 | 53,763,500 | — | — |
| 2023-11-08 | $182.89 | $243.15 | 49,340,300 | — | — |
| 2023-11-07 | $181.82 | $241.73 | 70,530,000 | — | — |
| 2023-11-06 | $179.23 | $238.29 | 63,841,300 | — | — |
| 2023-11-03 | $176.65 | $234.86 | 79,829,200 | — | — |
| 2023-11-02 | $177.57 | $236.08 | 77,334,800 | — | — |
| 2023-11-01 | $173.97 | $231.29 | 56,934,900 | — | — |
| 2023-10-31 | $170.77 | $227.04 | 44,846,000 | — | — |
| 2023-10-30 | $170.29 | $226.40 | 51,131,000 | — | — |
| 2023-10-27 | $168.22 | $223.65 | 58,499,100 | — | — |
| 2023-10-26 | $166.89 | $221.88 | 70,625,300 | — | — |
| 2023-10-25 | $171.10 | $227.48 | 57,157,000 | — | — |
| 2023-10-24 | $173.44 | $230.59 | 43,816,600 | — | — |
| 2023-10-23 | $173.00 | $230.01 | 55,980,100 | — | — |
| 2023-10-20 | $172.88 | $229.85 | 64,244,000 | — | — |
| 2023-10-19 | $175.46 | $233.28 | 59,302,900 | — | — |
| 2023-10-18 | $175.84 | $233.78 | 54,764,400 | — | — |
| 2023-10-17 | $177.15 | $235.52 | 57,549,400 | — | — |
| 2023-10-16 | $178.72 | $237.61 | 52,517,000 | — | — |
| 2023-10-13 | $178.85 | $237.78 | 51,427,100 | — | — |
| 2023-10-12 | $180.71 | $240.26 | 56,743,100 | — | — |
| 2023-10-11 | $179.80 | $239.05 | 47,551,100 | — | — |
| 2023-10-10 | $178.39 | $237.17 | 43,698,000 | — | — |
| 2023-10-09 | $178.99 | $237.97 | 42,390,800 | — | — |
| 2023-10-06 | $177.49 | $235.97 | 57,266,700 | — | — |
| 2023-10-05 | $174.91 | $232.54 | 48,527,900 | — | — |
| 2023-10-04 | $173.66 | $230.88 | 53,020,300 | — | — |
| 2023-10-03 | $172.40 | $229.21 | 49,594,600 | — | — |
| 2023-10-02 | $173.75 | $231.00 | 52,164,500 | — | — |
| 2023-09-29 | $171.21 | $227.63 | 51,861,100 | — | — |
| 2023-09-28 | $170.69 | $226.93 | 56,294,400 | — | — |
| 2023-09-27 | $170.43 | $226.59 | 66,921,800 | — | — |
| 2023-09-26 | $171.96 | $228.62 | 64,588,900 | — | — |
| 2023-09-25 | $176.08 | $234.10 | 46,172,700 | — | — |
| 2023-09-22 | $174.79 | $232.38 | 56,725,400 | — | — |
| 2023-09-21 | $173.93 | $231.24 | 63,149,100 | — | — |
| 2023-09-20 | $175.49 | $233.32 | 58,436,200 | — | — |
| 2023-09-19 | $179.07 | $238.08 | 51,826,900 | — | — |
| 2023-09-18 | $177.97 | $236.61 | 67,257,600 | — | — |
| 2023-09-15 | $175.01 | $232.68 | 109,259,500 | — | — |
| 2023-09-14 | $175.74 | $233.65 | 60,895,800 | — | — |
| 2023-09-13 | $174.21 | $231.61 | 84,267,900 | — | — |
| 2023-09-12 | $176.30 | $234.39 | 90,370,200 | — | — |
| 2023-09-11 | $179.36 | $238.46 | 58,953,100 | — | — |
| 2023-09-08 | $178.18 | $236.89 | 65,551,300 | — | — |
| 2023-09-07 | $177.56 | $236.07 | 112,488,800 | — | — |
| 2023-09-06 | $182.91 | $243.18 | 81,755,800 | — | — |
| 2023-09-05 | $189.70 | $252.21 | 45,280,000 | — | — |
| 2023-09-04 | $178.18 | $229.96 | — | — | — |
| 2023-09-01 | $189.46 | $251.89 | 45,766,500 | — | — |
| 2023-08-31 | $187.87 | $249.77 | 60,794,500 | — | — |
| 2023-08-30 | $187.65 | $249.48 | 60,813,900 | — | — |
| 2023-08-29 | $184.12 | $244.79 | 53,003,900 | — | — |
| 2023-08-28 | $180.19 | $239.56 | 43,820,700 | — | — |
| 2023-08-25 | $178.61 | $237.46 | 51,449,600 | — | — |
| 2023-08-24 | $176.38 | $234.50 | 54,945,800 | — | — |
| 2023-08-23 | $181.12 | $240.80 | 52,722,800 | — | — |
| 2023-08-22 | $177.23 | $235.63 | 42,038,900 | — | — |
| 2023-08-21 | $175.84 | $233.78 | 46,311,900 | — | — |
| 2023-08-18 | $174.49 | $231.99 | 61,172,200 | — | — |
| 2023-08-17 | $174.00 | $231.33 | 66,062,900 | — | — |
| 2023-08-16 | $176.57 | $234.75 | 46,964,900 | — | — |
| 2023-08-15 | $177.45 | $235.92 | 43,622,600 | — | — |
| 2023-08-14 | $179.46 | $238.59 | 43,675,600 | — | — |
| 2023-08-11 | $177.79 | $236.37 | 52,036,700 | — | — |
| 2023-08-10 | $177.97 | $236.29 | 54,686,900 | — | — |
| 2023-08-09 | $178.19 | $236.59 | 60,378,500 | — | — |
| 2023-08-08 | $179.80 | $238.72 | 67,823,000 | — | — |
| 2023-08-07 | $178.85 | $237.46 | 97,576,100 | — | — |
| 2023-08-04 | $181.99 | $241.63 | 115,956,800 | — | — |
| 2023-08-03 | $191.17 | $253.82 | 61,235,200 | — | — |
| 2023-08-02 | $192.58 | $255.69 | 50,389,300 | — | — |
| 2023-08-01 | $195.61 | $259.71 | 35,175,100 | — | — |
| 2023-07-31 | $196.45 | $260.83 | 38,824,100 | — | — |
| 2023-07-28 | $195.83 | $260.01 | 48,291,400 | — | — |
| 2023-07-27 | $193.22 | $256.54 | 47,460,200 | — | — |
| 2023-07-26 | $194.50 | $258.24 | 47,471,900 | — | — |
| 2023-07-25 | $193.62 | $257.07 | 37,283,200 | — | — |
| 2023-07-24 | $192.75 | $255.92 | 45,377,800 | — | — |
| 2023-07-21 | $191.94 | $254.84 | 71,951,700 | — | — |
| 2023-07-20 | $193.13 | $256.42 | 59,581,200 | — | — |
| 2023-07-19 | $195.10 | $259.04 | 80,507,300 | — | — |
| 2023-07-18 | $193.73 | $257.22 | 48,288,200 | — | — |
| 2023-07-17 | $193.99 | $257.56 | 50,520,200 | — | — |
| 2023-07-14 | $190.69 | $253.18 | 41,616,200 | — | — |
| 2023-07-13 | $190.54 | $252.98 | 41,342,300 | — | — |
| 2023-07-12 | $189.77 | $251.96 | 60,750,200 | — | — |
| 2023-07-11 | $188.08 | $249.72 | 46,638,100 | — | — |
| 2023-07-10 | $188.61 | $250.42 | 59,922,200 | — | — |
| 2023-07-07 | $190.68 | $253.17 | 46,815,000 | — | — |
| 2023-07-06 | $191.81 | $254.67 | 45,094,300 | — | — |
| 2023-07-05 | $191.33 | $254.03 | 46,920,300 | — | — |
| 2023-07-03 | $192.46 | $255.53 | 31,458,200 | — | — |
| 2023-06-30 | $193.97 | $257.54 | 85,213,200 | — | — |
| 2023-06-29 | $189.59 | $251.72 | 46,347,300 | — | — |
| 2023-06-28 | $189.25 | $251.27 | 51,216,800 | — | — |
| 2023-06-27 | $188.06 | $249.69 | 50,730,800 | — | — |
| 2023-06-26 | $185.27 | $245.99 | 48,088,700 | — | — |
| 2023-06-23 | $186.68 | $247.86 | 53,117,000 | — | — |
| 2023-06-22 | $187.00 | $248.28 | 51,245,300 | — | — |
| 2023-06-21 | $183.96 | $244.25 | 49,515,700 | — | — |
| 2023-06-20 | $185.01 | $245.64 | 49,799,100 | — | — |
| 2023-06-19 | $186.68 | $240.60 | — | — | — |
| 2023-06-16 | $184.92 | $245.52 | 101,256,200 | — | — |
| 2023-06-15 | $186.01 | $246.97 | 65,433,200 | — | — |
| 2023-06-14 | $183.95 | $244.23 | 57,462,900 | — | — |
| 2023-06-13 | $183.31 | $243.38 | 54,929,100 | — | — |
| 2023-06-12 | $183.79 | $244.02 | 54,274,900 | — | — |
| 2023-06-09 | $180.96 | $240.26 | 48,900,000 | — | — |
| 2023-06-08 | $180.57 | $239.75 | 50,214,900 | — | — |
| 2023-06-07 | $177.82 | $236.09 | 61,944,600 | — | — |
| 2023-06-06 | $179.21 | $237.94 | 64,848,400 | — | — |
| 2023-06-05 | $179.58 | $238.43 | 121,946,500 | — | — |
| 2023-06-02 | $180.95 | $240.25 | 61,996,900 | — | — |
| 2023-06-01 | $180.09 | $239.11 | 68,901,800 | — | — |
| 2023-05-31 | $177.25 | $235.34 | 99,625,300 | — | — |
| 2023-05-30 | $177.30 | $235.40 | 55,964,400 | — | — |
| 2023-05-29 | $180.95 | $233.22 | — | — | — |
| 2023-05-26 | $175.43 | $232.92 | 54,835,000 | — | — |
| 2023-05-25 | $172.99 | $229.68 | 56,058,300 | — | — |
| 2023-05-24 | $171.84 | $228.15 | 45,143,500 | — | — |
| 2023-05-23 | $171.56 | $227.78 | 50,747,300 | — | — |
| 2023-05-22 | $174.20 | $231.29 | 43,570,900 | — | — |
| 2023-05-19 | $175.16 | $232.56 | 55,809,500 | — | — |
| 2023-05-18 | $175.05 | $232.42 | 65,496,700 | — | — |
| 2023-05-17 | $172.69 | $229.28 | 57,951,600 | — | — |
| 2023-05-16 | $172.07 | $228.46 | 42,110,300 | — | — |
| 2023-05-15 | $172.07 | $228.46 | 37,266,700 | — | — |
| 2023-05-12 | $172.57 | $229.12 | 45,533,100 | — | — |
| 2023-05-11 | $173.75 | $230.37 | 49,514,700 | — | — |
| 2023-05-10 | $173.56 | $230.12 | 53,724,500 | — | — |
| 2023-05-09 | $171.77 | $227.75 | 45,326,900 | — | — |
| 2023-05-08 | $173.50 | $230.04 | 55,962,800 | — | — |
| 2023-05-05 | $173.57 | $230.13 | 113,453,200 | — | — |
| 2023-05-04 | $165.79 | $219.82 | 81,235,400 | — | — |
| 2023-05-03 | $167.45 | $222.02 | 65,136,000 | — | — |
| 2023-05-02 | $168.54 | $223.46 | 48,425,700 | — | — |
| 2023-05-01 | $169.59 | $224.86 | 52,472,900 | — | — |
| 2023-04-28 | $169.68 | $224.98 | 55,275,900 | — | — |
| 2023-04-27 | $168.41 | $223.29 | 64,902,300 | — | — |
| 2023-04-26 | $163.76 | $217.13 | 45,498,800 | — | — |
| 2023-04-25 | $163.77 | $217.14 | 48,714,100 | — | — |
| 2023-04-24 | $165.33 | $219.21 | 41,949,600 | — | — |
| 2023-04-21 | $165.02 | $218.80 | 58,337,300 | — | — |
| 2023-04-20 | $166.65 | $220.96 | 52,456,400 | — | — |
| 2023-04-19 | $167.63 | $222.26 | 47,720,200 | — | — |
| 2023-04-18 | $166.47 | $220.72 | 49,923,000 | — | — |
| 2023-04-17 | $165.23 | $219.08 | 41,516,200 | — | — |
| 2023-04-14 | $165.21 | $219.05 | 49,386,500 | — | — |
| 2023-04-13 | $165.56 | $219.51 | 68,445,600 | — | — |
| 2023-04-12 | $160.10 | $212.27 | 50,133,100 | — | — |
| 2023-04-11 | $160.80 | $213.20 | 47,644,200 | — | — |
| 2023-04-10 | $162.03 | $214.83 | 47,716,900 | — | — |
| 2023-04-06 | $164.66 | $218.32 | 45,390,100 | — | — |
| 2023-04-05 | $163.76 | $217.13 | 51,511,700 | — | — |
| 2023-04-04 | $165.63 | $219.61 | 46,278,300 | — | — |
| 2023-04-03 | $166.17 | $220.32 | 56,976,200 | — | — |
| 2023-03-31 | $164.90 | $218.64 | 68,749,800 | — | — |
| 2023-03-30 | $162.36 | $215.27 | 49,501,700 | — | — |
| 2023-03-29 | $160.77 | $213.16 | 51,305,700 | — | — |
| 2023-03-28 | $157.65 | $209.03 | 45,992,200 | — | — |
| 2023-03-27 | $158.28 | $209.86 | 52,390,300 | — | — |
| 2023-03-24 | $160.25 | $212.47 | 59,196,500 | — | — |
| 2023-03-23 | $158.93 | $210.72 | 67,622,100 | — | — |
| 2023-03-22 | $157.83 | $209.26 | 75,701,800 | — | — |
| 2023-03-21 | $159.28 | $211.19 | 73,938,300 | — | — |
| 2023-03-20 | $157.40 | $208.69 | 73,641,400 | — | — |
| 2023-03-17 | $155.00 | $205.51 | 98,944,600 | — | — |
| 2023-03-16 | $155.85 | $206.64 | 76,161,100 | — | — |
| 2023-03-15 | $152.99 | $202.85 | 77,167,900 | — | — |
| 2023-03-14 | $152.59 | $202.32 | 73,695,900 | — | — |
| 2023-03-13 | $150.47 | $199.51 | 84,457,100 | — | — |
| 2023-03-10 | $148.50 | $196.89 | 68,572,400 | — | — |
| 2023-03-09 | $150.59 | $199.66 | 53,833,600 | — | — |
| 2023-03-08 | $152.87 | $202.69 | 47,204,800 | — | — |
| 2023-03-07 | $151.60 | $201.00 | 56,182,000 | — | — |
| 2023-03-06 | $153.83 | $203.96 | 87,558,000 | — | — |
| 2023-03-03 | $151.03 | $200.25 | 70,732,300 | — | — |
| 2023-03-02 | $145.91 | $193.46 | 52,238,100 | — | — |
| 2023-03-01 | $145.31 | $192.66 | 55,479,000 | — | — |
| 2023-02-28 | $147.41 | $195.45 | 50,547,000 | — | — |
| 2023-02-27 | $147.92 | $196.12 | 44,998,500 | — | — |
| 2023-02-24 | $146.71 | $194.52 | 55,469,600 | — | — |
| 2023-02-23 | $149.40 | $198.09 | 48,394,200 | — | — |
| 2023-02-22 | $148.91 | $197.44 | 51,011,300 | — | — |
| 2023-02-21 | $148.48 | $196.87 | 58,867,200 | — | — |
| 2023-02-20 | $146.71 | $188.83 | — | — | — |
| 2023-02-17 | $152.55 | $202.26 | 59,144,100 | — | — |
| 2023-02-16 | $153.71 | $203.80 | 68,167,900 | — | — |
| 2023-02-15 | $155.33 | $205.95 | 65,573,800 | — | — |
| 2023-02-14 | $153.20 | $203.13 | 61,707,600 | — | — |
| 2023-02-13 | $153.85 | $203.99 | 62,199,000 | — | — |
| 2023-02-10 | $151.01 | $200.22 | 57,450,700 | — | — |
| 2023-02-09 | $150.87 | $199.73 | 56,007,100 | — | — |
| 2023-02-08 | $151.92 | $201.12 | 64,120,100 | — | — |
| 2023-02-07 | $154.65 | $204.74 | 83,322,600 | — | — |
| 2023-02-06 | $151.73 | $200.87 | 69,858,300 | — | — |
| 2023-02-03 | $154.50 | $204.54 | 154,357,300 | — | — |
| 2023-02-02 | $150.82 | $199.66 | 118,339,000 | — | — |
| 2023-02-01 | $145.43 | $192.53 | 77,663,600 | — | — |
| 2023-01-31 | $144.29 | $191.02 | 65,874,500 | — | — |
| 2023-01-30 | $143.00 | $189.31 | 64,015,300 | — | — |
| 2023-01-27 | $145.93 | $193.19 | 70,555,800 | — | — |
| 2023-01-26 | $143.96 | $190.58 | 54,105,100 | — | — |
| 2023-01-25 | $141.86 | $187.80 | 65,799,300 | — | — |
| 2023-01-24 | $142.53 | $188.69 | 66,435,100 | — | — |
| 2023-01-23 | $141.11 | $186.81 | 81,760,300 | — | — |
| 2023-01-20 | $137.87 | $182.52 | 80,223,600 | — | — |
| 2023-01-19 | $135.27 | $179.08 | 58,280,400 | — | — |
| 2023-01-18 | $135.21 | $179.00 | 69,672,800 | — | — |
| 2023-01-17 | $135.94 | $179.97 | 63,646,600 | — | — |
| 2023-01-16 | $137.87 | $177.18 | — | — | — |
| 2023-01-13 | $134.76 | $178.40 | 57,809,700 | — | — |
| 2023-01-12 | $133.41 | $176.62 | 71,379,600 | — | — |
| 2023-01-11 | $133.49 | $176.72 | 69,458,900 | — | — |
| 2023-01-10 | $130.73 | $173.07 | 63,896,200 | — | — |
| 2023-01-09 | $130.15 | $172.30 | 70,790,800 | — | — |
| 2023-01-06 | $129.62 | $171.60 | 87,754,700 | — | — |
| 2023-01-05 | $125.02 | $165.51 | 80,962,700 | — | — |
| 2023-01-04 | $126.36 | $167.28 | 89,113,600 | — | — |
| 2023-01-03 | $125.07 | $165.58 | 112,117,500 | — | — |
| 2023-01-02 | $129.62 | $166.57 | — | — | — |