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 — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $250.42 | $335.01 | 39,480,700 | — | — |
| 2024-12-30 | $252.20 | $337.39 | 35,557,500 | — | — |
| 2024-12-27 | $255.59 | $341.92 | 42,355,300 | — | — |
| 2024-12-26 | $259.02 | $346.51 | 27,237,100 | — | — |
| 2024-12-24 | $258.20 | $345.42 | 23,234,700 | — | — |
| 2024-12-23 | $255.27 | $341.50 | 40,858,800 | — | — |
| 2024-12-20 | $254.49 | $340.45 | 147,495,300 | — | — |
| 2024-12-19 | $249.79 | $334.16 | 60,882,300 | — | — |
| 2024-12-18 | $248.05 | $331.84 | 56,774,100 | — | — |
| 2024-12-17 | $253.48 | $339.10 | 51,356,400 | — | — |
| 2024-12-16 | $251.04 | $335.84 | 51,694,800 | — | — |
| 2024-12-13 | $248.13 | $331.94 | 33,155,300 | — | — |
| 2024-12-12 | $247.96 | $331.72 | 32,777,500 | — | — |
| 2024-12-11 | $246.49 | $329.75 | 45,205,800 | — | — |
| 2024-12-10 | $247.77 | $331.46 | 36,914,800 | — | — |
| 2024-12-09 | $246.75 | $330.10 | 44,649,200 | — | — |
| 2024-12-06 | $242.84 | $324.87 | 36,870,600 | — | — |
| 2024-12-05 | $243.04 | $325.13 | 40,033,900 | — | — |
| 2024-12-04 | $243.01 | $325.09 | 44,383,900 | — | — |
| 2024-12-03 | $242.65 | $324.61 | 38,861,000 | — | — |
| 2024-12-02 | $239.59 | $320.52 | 48,137,100 | — | — |
| 2024-11-29 | $237.33 | $317.50 | 28,481,400 | — | — |
| 2024-11-27 | $234.93 | $314.29 | 33,498,400 | — | — |
| 2024-11-26 | $235.06 | $314.46 | 45,986,200 | — | — |
| 2024-11-25 | $232.87 | $311.53 | 90,152,800 | — | — |
| 2024-11-22 | $229.87 | $307.52 | 38,168,300 | — | — |
| 2024-11-21 | $228.52 | $305.71 | 42,108,300 | — | — |
| 2024-11-20 | $229.00 | $306.35 | 35,169,600 | — | — |
| 2024-11-19 | $228.28 | $305.39 | 36,211,800 | — | — |
| 2024-11-18 | $228.02 | $305.04 | 44,633,700 | — | — |
| 2024-11-15 | $225.00 | $301.00 | 47,923,700 | — | — |
| 2024-11-14 | $228.22 | $305.31 | 44,923,900 | — | — |
| 2024-11-13 | $225.12 | $301.16 | 48,566,200 | — | — |
| 2024-11-12 | $224.23 | $299.97 | 40,398,300 | — | — |
| 2024-11-11 | $224.23 | $299.97 | 42,005,600 | — | — |
| 2024-11-08 | $226.96 | $303.62 | 38,328,800 | — | — |
| 2024-11-07 | $227.48 | $303.98 | 42,137,700 | — | — |
| 2024-11-06 | $222.72 | $297.62 | 54,561,100 | — | — |
| 2024-11-05 | $223.45 | $298.60 | 28,111,300 | — | — |
| 2024-11-04 | $222.01 | $296.67 | 44,944,500 | — | — |
| 2024-11-01 | $222.91 | $297.88 | 65,276,700 | — | — |
| 2024-10-31 | $225.91 | $301.89 | 64,370,100 | — | — |
| 2024-10-30 | $230.10 | $307.49 | 47,070,900 | — | — |
| 2024-10-29 | $233.67 | $312.26 | 35,417,200 | — | — |
| 2024-10-28 | $233.40 | $311.90 | 36,087,100 | — | — |
| 2024-10-25 | $231.41 | $309.24 | 38,802,300 | — | — |
| 2024-10-24 | $230.57 | $308.11 | 31,109,500 | — | — |
| 2024-10-23 | $230.76 | $308.37 | 52,287,000 | — | — |
| 2024-10-22 | $235.86 | $315.18 | 38,846,600 | — | — |
| 2024-10-21 | $236.48 | $316.01 | 36,254,500 | — | — |
| 2024-10-18 | $235.00 | $314.03 | 46,431,500 | — | — |
| 2024-10-17 | $232.15 | $310.22 | 32,993,800 | — | — |
| 2024-10-16 | $231.78 | $309.73 | 34,082,200 | — | — |
| 2024-10-15 | $233.85 | $312.50 | 64,751,400 | — | — |
| 2024-10-14 | $231.30 | $309.09 | 39,882,100 | — | — |
| 2024-10-11 | $227.55 | $304.08 | 31,759,200 | — | — |
| 2024-10-10 | $229.04 | $306.07 | 28,183,500 | — | — |
| 2024-10-09 | $229.54 | $306.74 | 33,591,100 | — | — |
| 2024-10-08 | $225.77 | $301.70 | 31,855,700 | — | — |
| 2024-10-07 | $221.69 | $296.25 | 39,505,400 | — | — |
| 2024-10-04 | $226.80 | $303.08 | 37,245,100 | — | — |
| 2024-10-03 | $225.67 | $301.57 | 34,044,200 | — | — |
| 2024-10-02 | $226.78 | $303.05 | 32,880,600 | — | — |
| 2024-10-01 | $226.21 | $302.29 | 63,285,000 | — | — |
| 2024-09-30 | $233.00 | $311.36 | 54,541,900 | — | — |
| 2024-09-27 | $227.79 | $304.40 | 34,026,000 | — | — |
| 2024-09-26 | $227.52 | $304.04 | 36,636,700 | — | — |
| 2024-09-25 | $226.37 | $302.50 | 42,308,700 | — | — |
| 2024-09-24 | $227.37 | $303.84 | 43,556,100 | — | — |
| 2024-09-23 | $226.47 | $302.63 | 54,146,000 | — | — |
| 2024-09-20 | $228.20 | $304.95 | 318,679,900 | — | — |
| 2024-09-19 | $228.87 | $305.84 | 66,781,300 | — | — |
| 2024-09-18 | $220.69 | $294.91 | 59,894,900 | — | — |
| 2024-09-17 | $216.79 | $289.70 | 45,519,300 | — | — |
| 2024-09-16 | $216.32 | $289.07 | 59,357,400 | — | — |
| 2024-09-13 | $222.50 | $297.33 | 36,766,600 | — | — |
| 2024-09-12 | $222.77 | $297.69 | 37,455,600 | — | — |
| 2024-09-11 | $222.66 | $297.54 | 44,587,100 | — | — |
| 2024-09-10 | $220.11 | $294.14 | 51,591,000 | — | — |
| 2024-09-09 | $220.91 | $295.20 | 67,180,000 | — | — |
| 2024-09-06 | $220.82 | $295.08 | 48,423,000 | — | — |
| 2024-09-05 | $222.38 | $297.17 | 36,615,400 | — | — |
| 2024-09-04 | $220.85 | $295.12 | 43,840,200 | — | — |
| 2024-09-03 | $222.77 | $297.69 | 50,190,600 | — | — |
| 2024-09-02 | $220.82 | $286.45 | — | — | — |
| 2024-08-30 | $229.00 | $306.02 | 52,990,800 | — | — |
| 2024-08-29 | $229.79 | $307.07 | 51,906,300 | — | — |
| 2024-08-28 | $226.49 | $302.66 | 38,052,200 | — | — |
| 2024-08-27 | $228.03 | $304.72 | 35,934,600 | — | — |
| 2024-08-26 | $227.18 | $303.58 | 30,602,200 | — | — |
| 2024-08-23 | $226.84 | $303.13 | 38,677,300 | — | — |
| 2024-08-22 | $224.53 | $300.04 | 43,695,300 | — | — |
| 2024-08-21 | $226.40 | $302.54 | 34,765,500 | — | — |
| 2024-08-20 | $226.51 | $302.69 | 30,299,000 | — | — |
| 2024-08-19 | $225.89 | $301.86 | 40,687,800 | — | — |
| 2024-08-16 | $226.05 | $302.07 | 44,340,200 | — | — |
| 2024-08-15 | $224.72 | $300.30 | 46,414,000 | — | — |
| 2024-08-14 | $221.72 | $296.29 | 41,960,600 | — | — |
| 2024-08-13 | $221.27 | $295.69 | 44,155,300 | — | — |
| 2024-08-12 | $217.53 | $290.69 | 38,028,100 | — | — |
| 2024-08-09 | $216.24 | $288.63 | 42,201,600 | — | — |
| 2024-08-08 | $213.31 | $284.72 | 47,161,100 | — | — |
| 2024-08-07 | $209.82 | $280.06 | 63,516,400 | — | — |
| 2024-08-06 | $207.23 | $276.60 | 69,660,500 | — | — |
| 2024-08-05 | $209.27 | $279.33 | 119,548,600 | — | — |
| 2024-08-02 | $219.86 | $293.46 | 105,568,600 | — | — |
| 2024-08-01 | $218.36 | $291.46 | 62,501,000 | — | — |
| 2024-07-31 | $222.08 | $296.43 | 50,036,300 | — | — |
| 2024-07-30 | $218.80 | $292.05 | 41,643,800 | — | — |
| 2024-07-29 | $218.24 | $291.30 | 36,311,800 | — | — |
| 2024-07-26 | $217.96 | $290.93 | 41,601,300 | — | — |
| 2024-07-25 | $217.49 | $290.30 | 51,391,200 | — | — |
| 2024-07-24 | $218.54 | $291.70 | 61,777,600 | — | — |
| 2024-07-23 | $225.01 | $300.34 | 39,960,300 | — | — |
| 2024-07-22 | $223.96 | $298.93 | 48,201,800 | — | — |
| 2024-07-19 | $224.31 | $299.40 | 49,151,500 | — | — |
| 2024-07-18 | $224.18 | $299.23 | 66,034,600 | — | — |
| 2024-07-17 | $228.88 | $305.50 | 57,345,900 | — | — |
| 2024-07-16 | $234.82 | $313.43 | 43,234,300 | — | — |
| 2024-07-15 | $234.40 | $312.87 | 62,631,300 | — | — |
| 2024-07-12 | $230.54 | $307.72 | 53,046,500 | — | — |
| 2024-07-11 | $227.57 | $303.75 | 64,710,600 | — | — |
| 2024-07-10 | $232.98 | $310.97 | 62,627,700 | — | — |
| 2024-07-09 | $228.68 | $305.23 | 48,076,100 | — | — |
| 2024-07-08 | $227.82 | $304.09 | 59,085,900 | — | — |
| 2024-07-05 | $226.34 | $302.11 | 60,412,400 | — | — |
| 2024-07-03 | $221.55 | $295.72 | 37,369,800 | — | — |
| 2024-07-02 | $220.27 | $294.01 | 58,046,200 | — | — |
| 2024-07-01 | $216.75 | $289.31 | 60,402,900 | — | — |
| 2024-06-28 | $210.62 | $281.13 | 82,542,700 | — | — |
| 2024-06-27 | $214.10 | $285.77 | 49,772,700 | — | — |
| 2024-06-26 | $213.25 | $284.64 | 66,213,200 | — | — |
| 2024-06-25 | $209.07 | $279.06 | 55,549,700 | — | — |
| 2024-06-24 | $208.14 | $277.82 | 80,727,000 | — | — |
| 2024-06-21 | $207.49 | $276.95 | 241,805,100 | — | — |
| 2024-06-20 | $209.68 | $279.87 | 86,172,500 | — | — |
| 2024-06-18 | $214.29 | $286.03 | 79,943,300 | — | — |
| 2024-06-17 | $216.67 | $289.20 | 93,728,300 | — | — |
| 2024-06-14 | $212.49 | $283.62 | 70,122,700 | — | — |
| 2024-06-13 | $214.24 | $285.96 | 97,862,700 | — | — |
| 2024-06-12 | $213.07 | $284.40 | 198,134,300 | — | — |
| 2024-06-11 | $207.15 | $276.50 | 172,373,300 | — | — |
| 2024-06-10 | $193.12 | $257.77 | 97,010,200 | — | — |
| 2024-06-07 | $196.89 | $262.80 | 53,103,900 | — | — |
| 2024-06-06 | $194.48 | $259.59 | 41,181,800 | — | — |
| 2024-06-05 | $195.87 | $261.44 | 54,156,800 | — | — |
| 2024-06-04 | $194.35 | $259.41 | 47,471,400 | — | — |
| 2024-06-03 | $194.03 | $258.98 | 50,080,500 | — | — |
| 2024-05-31 | $192.25 | $256.61 | 75,158,300 | — | — |
| 2024-05-30 | $191.29 | $255.33 | 49,889,100 | — | — |
| 2024-05-29 | $190.29 | $253.99 | 53,068,000 | — | — |
| 2024-05-28 | $189.99 | $253.59 | 52,280,100 | — | — |
| 2024-05-27 | $192.25 | $249.10 | — | — | — |
| 2024-05-24 | $189.98 | $253.58 | 36,327,000 | — | — |
| 2024-05-23 | $186.88 | $249.44 | 51,005,900 | — | — |
| 2024-05-22 | $190.90 | $254.81 | 34,648,500 | — | — |
| 2024-05-21 | $192.35 | $256.74 | 42,309,400 | — | — |
| 2024-05-20 | $191.04 | $254.99 | 44,361,300 | — | — |
| 2024-05-17 | $189.87 | $253.43 | 41,282,900 | — | — |
| 2024-05-16 | $189.84 | $253.39 | 52,845,200 | — | — |
| 2024-05-15 | $189.72 | $253.23 | 70,400,000 | — | — |
| 2024-05-14 | $187.43 | $250.18 | 52,393,600 | — | — |
| 2024-05-13 | $186.28 | $248.64 | 72,044,800 | — | — |
| 2024-05-10 | $183.05 | $244.33 | 50,759,500 | — | — |
| 2024-05-09 | $184.57 | $246.02 | 48,983,000 | — | — |
| 2024-05-08 | $182.74 | $243.59 | 45,057,100 | — | — |
| 2024-05-07 | $182.40 | $243.13 | 77,305,800 | — | — |
| 2024-05-06 | $181.71 | $242.21 | 78,569,700 | — | — |
| 2024-05-03 | $183.38 | $244.44 | 163,224,100 | — | — |
| 2024-05-02 | $173.03 | $230.64 | 94,214,900 | — | — |
| 2024-05-01 | $169.30 | $225.67 | 50,383,100 | — | — |
| 2024-04-30 | $170.33 | $227.04 | 65,934,800 | — | — |
| 2024-04-29 | $173.50 | $231.27 | 68,169,400 | — | — |
| 2024-04-26 | $169.30 | $225.67 | 44,838,400 | — | — |
| 2024-04-25 | $169.89 | $226.46 | 50,558,300 | — | — |
| 2024-04-24 | $169.02 | $225.30 | 48,251,800 | — | — |
| 2024-04-23 | $166.90 | $222.47 | 49,537,800 | — | — |
| 2024-04-22 | $165.84 | $221.06 | 48,116,400 | — | — |
| 2024-04-19 | $165.00 | $219.94 | 68,149,400 | — | — |
| 2024-04-18 | $167.04 | $222.66 | 43,122,900 | — | — |
| 2024-04-17 | $168.00 | $223.94 | 50,901,200 | — | — |
| 2024-04-16 | $169.38 | $225.78 | 73,711,200 | — | — |
| 2024-04-15 | $172.69 | $230.19 | 73,531,800 | — | — |
| 2024-04-12 | $176.55 | $235.33 | 101,670,900 | — | — |
| 2024-04-11 | $175.04 | $233.32 | 91,070,300 | — | — |
| 2024-04-10 | $167.78 | $223.64 | 49,709,300 | — | — |
| 2024-04-09 | $169.67 | $226.16 | 42,373,800 | — | — |
| 2024-04-08 | $168.45 | $224.54 | 37,425,500 | — | — |
| 2024-04-05 | $169.58 | $226.04 | 42,104,800 | — | — |
| 2024-04-04 | $168.82 | $225.03 | 53,704,400 | — | — |
| 2024-04-03 | $169.65 | $226.14 | 47,691,700 | — | — |
| 2024-04-02 | $168.84 | $225.06 | 49,329,500 | — | — |
| 2024-04-01 | $170.03 | $226.64 | 46,240,500 | — | — |
| 2024-03-28 | $171.48 | $228.58 | 65,672,700 | — | — |
| 2024-03-27 | $173.31 | $231.02 | 60,273,300 | — | — |
| 2024-03-26 | $169.71 | $226.22 | 57,388,400 | — | — |
| 2024-03-25 | $170.85 | $227.74 | 54,288,300 | — | — |
| 2024-03-22 | $172.28 | $229.64 | 71,160,100 | — | — |
| 2024-03-21 | $171.37 | $228.43 | 106,181,300 | — | — |
| 2024-03-20 | $178.67 | $238.16 | 53,423,100 | — | — |
| 2024-03-19 | $176.08 | $234.71 | 55,215,200 | — | — |
| 2024-03-18 | $173.72 | $231.56 | 75,604,200 | — | — |
| 2024-03-15 | $172.62 | $230.10 | 121,752,700 | — | — |
| 2024-03-14 | $173.00 | $230.60 | 72,913,500 | — | — |
| 2024-03-13 | $171.13 | $228.11 | 52,488,700 | — | — |
| 2024-03-12 | $173.23 | $230.91 | 59,825,400 | — | — |
| 2024-03-11 | $172.75 | $230.27 | 60,139,500 | — | — |
| 2024-03-08 | $170.73 | $227.58 | 76,267,000 | — | — |
| 2024-03-07 | $169.00 | $225.27 | 71,765,100 | — | — |
| 2024-03-06 | $169.12 | $225.43 | 68,587,700 | — | — |
| 2024-03-05 | $170.12 | $226.76 | 95,132,400 | — | — |
| 2024-03-04 | $175.10 | $233.40 | 81,510,100 | — | — |
| 2024-03-01 | $179.66 | $239.48 | 73,563,100 | — | — |
| 2024-02-29 | $180.75 | $240.93 | 136,682,600 | — | — |
| 2024-02-28 | $181.42 | $241.83 | 48,953,900 | — | — |
| 2024-02-27 | $182.63 | $243.44 | 54,318,900 | — | — |
| 2024-02-26 | $181.16 | $241.48 | 40,867,400 | — | — |
| 2024-02-23 | $182.52 | $243.29 | 45,119,700 | — | — |
| 2024-02-22 | $184.37 | $245.76 | 52,292,200 | — | — |
| 2024-02-21 | $182.32 | $243.03 | 41,371,400 | — | — |
| 2024-02-20 | $181.56 | $242.01 | 53,665,600 | — | — |
| 2024-02-19 | $182.52 | $236.17 | — | — | — |
| 2024-02-16 | $182.31 | $243.01 | 49,752,500 | — | — |
| 2024-02-15 | $183.86 | $245.08 | 65,434,500 | — | — |
| 2024-02-14 | $184.15 | $245.46 | 54,630,500 | — | — |
| 2024-02-13 | $185.04 | $246.65 | 56,529,500 | — | — |
| 2024-02-12 | $187.15 | $249.46 | 41,781,900 | — | — |
| 2024-02-09 | $188.85 | $251.73 | 45,155,200 | — | — |
| 2024-02-08 | $188.32 | $250.70 | 40,962,000 | — | — |
| 2024-02-07 | $189.41 | $252.15 | 53,439,000 | — | — |
| 2024-02-06 | $189.30 | $252.01 | 43,490,800 | — | — |
| 2024-02-05 | $187.68 | $249.85 | 69,668,800 | — | — |
| 2024-02-02 | $185.85 | $247.41 | 102,551,700 | — | — |
| 2024-02-01 | $186.86 | $248.76 | 64,885,400 | — | — |
| 2024-01-31 | $184.40 | $245.48 | 55,467,800 | — | — |
| 2024-01-30 | $188.04 | $250.33 | 55,859,400 | — | — |
| 2024-01-29 | $191.73 | $255.24 | 47,145,600 | — | — |
| 2024-01-26 | $192.42 | $256.16 | 44,594,000 | — | — |
| 2024-01-25 | $194.17 | $258.49 | 54,822,100 | — | — |
| 2024-01-24 | $194.50 | $258.93 | 53,631,300 | — | — |
| 2024-01-23 | $195.18 | $259.84 | 42,355,600 | — | — |
| 2024-01-22 | $193.89 | $258.12 | 60,133,900 | — | — |
| 2024-01-19 | $191.56 | $255.02 | 68,903,000 | — | — |
| 2024-01-18 | $188.63 | $251.12 | 78,005,800 | — | — |
| 2024-01-17 | $182.68 | $243.19 | 47,317,400 | — | — |
| 2024-01-16 | $183.63 | $244.46 | 65,603,000 | — | — |
| 2024-01-15 | $191.56 | $247.55 | — | — | — |
| 2024-01-12 | $185.92 | $247.51 | 40,477,800 | — | — |
| 2024-01-11 | $185.59 | $247.07 | 49,128,400 | — | — |
| 2024-01-10 | $186.19 | $247.87 | 46,792,900 | — | — |
| 2024-01-09 | $185.14 | $246.47 | 42,841,800 | — | — |
| 2024-01-08 | $185.56 | $247.03 | 59,144,500 | — | — |
| 2024-01-05 | $181.18 | $241.20 | 62,379,700 | — | — |
| 2024-01-04 | $181.91 | $242.17 | 71,983,600 | — | — |
| 2024-01-03 | $184.25 | $245.28 | 58,414,500 | — | — |
| 2024-01-02 | $185.64 | $247.14 | 82,488,700 | — | — |
| 2024-01-01 | $181.18 | $234.14 | — | — | — |