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 — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $271.86 | $365.33 | 27,293,600 | — | — |
| 2025-12-30 | $273.08 | $366.97 | 22,139,600 | — | — |
| 2025-12-29 | $273.76 | $367.89 | 23,715,200 | — | — |
| 2025-12-26 | $273.40 | $367.40 | 21,521,800 | — | — |
| 2025-12-24 | $273.81 | $367.95 | 17,910,600 | — | — |
| 2025-12-23 | $272.36 | $366.01 | 29,642,000 | — | — |
| 2025-12-22 | $270.97 | $364.14 | 36,571,800 | — | — |
| 2025-12-19 | $273.67 | $367.77 | 144,632,000 | — | — |
| 2025-12-18 | $272.19 | $365.78 | 51,630,700 | — | — |
| 2025-12-17 | $271.84 | $365.31 | 50,138,700 | — | — |
| 2025-12-16 | $274.61 | $369.03 | 37,648,600 | — | — |
| 2025-12-15 | $274.11 | $368.36 | 50,409,100 | — | — |
| 2025-12-12 | $278.28 | $373.96 | 39,532,900 | — | — |
| 2025-12-11 | $278.03 | $373.63 | 33,248,000 | — | — |
| 2025-12-10 | $278.78 | $374.63 | 33,038,300 | — | — |
| 2025-12-09 | $277.18 | $372.48 | 32,193,300 | — | — |
| 2025-12-08 | $277.89 | $373.44 | 38,211,800 | — | — |
| 2025-12-05 | $278.78 | $374.63 | 47,265,800 | — | — |
| 2025-12-04 | $280.70 | $377.21 | 43,989,100 | — | — |
| 2025-12-03 | $284.15 | $381.85 | 43,538,700 | — | — |
| 2025-12-02 | $286.19 | $384.59 | 53,669,500 | — | — |
| 2025-12-01 | $283.10 | $380.44 | 46,587,700 | — | — |
| 2025-11-28 | $278.85 | $374.73 | 20,135,600 | — | — |
| 2025-11-26 | $277.55 | $372.98 | 33,431,400 | — | — |
| 2025-11-25 | $276.97 | $372.20 | 46,914,200 | — | — |
| 2025-11-24 | $275.92 | $370.79 | 65,585,800 | — | — |
| 2025-11-21 | $271.49 | $364.84 | 59,030,800 | — | — |
| 2025-11-20 | $266.25 | $357.80 | 45,823,600 | — | — |
| 2025-11-19 | $268.56 | $360.90 | 40,424,500 | — | — |
| 2025-11-18 | $267.44 | $359.39 | 45,677,300 | — | — |
| 2025-11-17 | $267.46 | $359.42 | 45,018,300 | — | — |
| 2025-11-14 | $272.41 | $366.07 | 47,431,300 | — | — |
| 2025-11-13 | $272.95 | $366.80 | 49,602,800 | — | — |
| 2025-11-12 | $273.47 | $367.50 | 48,398,000 | — | — |
| 2025-11-11 | $275.25 | $369.89 | 46,208,300 | — | — |
| 2025-11-10 | $269.43 | $362.07 | 41,312,400 | — | — |
| 2025-11-07 | $268.47 | $360.43 | 48,227,400 | — | — |
| 2025-11-06 | $269.77 | $362.17 | 51,204,000 | — | — |
| 2025-11-05 | $270.14 | $362.67 | 43,683,100 | — | — |
| 2025-11-04 | $270.04 | $362.54 | 49,274,800 | — | — |
| 2025-11-03 | $269.05 | $361.21 | 50,194,600 | — | — |
| 2025-10-31 | $270.37 | $362.98 | 86,167,100 | — | — |
| 2025-10-30 | $271.40 | $364.36 | 69,886,500 | — | — |
| 2025-10-29 | $269.70 | $362.08 | 51,086,700 | — | — |
| 2025-10-28 | $269.00 | $361.14 | 41,534,800 | — | — |
| 2025-10-27 | $268.81 | $360.89 | 44,888,200 | — | — |
| 2025-10-24 | $262.82 | $352.84 | 38,253,700 | — | — |
| 2025-10-23 | $259.58 | $348.49 | 32,754,900 | — | — |
| 2025-10-22 | $258.45 | $346.98 | 45,015,300 | — | — |
| 2025-10-21 | $262.77 | $352.78 | 46,695,900 | — | — |
| 2025-10-20 | $262.24 | $352.07 | 90,483,000 | — | — |
| 2025-10-17 | $252.29 | $338.71 | 49,147,000 | — | — |
| 2025-10-16 | $247.45 | $332.21 | 39,777,000 | — | — |
| 2025-10-15 | $249.34 | $334.75 | 33,893,600 | — | — |
| 2025-10-14 | $247.77 | $332.64 | 35,478,000 | — | — |
| 2025-10-13 | $247.66 | $332.49 | 38,142,900 | — | — |
| 2025-10-10 | $245.27 | $329.28 | 61,999,100 | — | — |
| 2025-10-09 | $254.04 | $341.06 | 38,322,000 | — | — |
| 2025-10-08 | $258.06 | $346.45 | 36,496,900 | — | — |
| 2025-10-07 | $256.48 | $344.33 | 31,955,800 | — | — |
| 2025-10-06 | $256.69 | $344.61 | 44,664,100 | — | — |
| 2025-10-03 | $258.02 | $346.40 | 49,155,600 | — | — |
| 2025-10-02 | $257.13 | $345.21 | 42,630,200 | — | — |
| 2025-10-01 | $255.45 | $342.95 | 48,713,900 | — | — |
| 2025-09-30 | $254.63 | $341.85 | 37,704,300 | — | — |
| 2025-09-29 | $254.43 | $341.58 | 40,127,700 | — | — |
| 2025-09-26 | $255.46 | $342.96 | 46,076,300 | — | — |
| 2025-09-25 | $256.87 | $344.86 | 55,202,100 | — | — |
| 2025-09-24 | $252.31 | $338.73 | 42,303,700 | — | — |
| 2025-09-23 | $254.43 | $341.58 | 60,275,200 | — | — |
| 2025-09-22 | $256.08 | $343.80 | 105,517,400 | — | — |
| 2025-09-19 | $245.50 | $329.59 | 163,741,300 | — | — |
| 2025-09-18 | $237.88 | $319.36 | 44,249,600 | — | — |
| 2025-09-17 | $238.99 | $320.85 | 46,508,000 | — | — |
| 2025-09-16 | $238.15 | $319.72 | 63,421,100 | — | — |
| 2025-09-15 | $236.70 | $317.78 | 42,699,500 | — | — |
| 2025-09-12 | $234.07 | $314.25 | 55,824,200 | — | — |
| 2025-09-11 | $230.03 | $308.82 | 50,208,600 | — | — |
| 2025-09-10 | $226.79 | $304.47 | 83,440,800 | — | — |
| 2025-09-09 | $234.35 | $314.62 | 66,313,900 | — | — |
| 2025-09-08 | $237.88 | $319.36 | 48,999,500 | — | — |
| 2025-09-05 | $239.69 | $321.79 | 54,870,400 | — | — |
| 2025-09-04 | $239.78 | $321.91 | 47,549,400 | — | — |
| 2025-09-03 | $238.47 | $320.15 | 66,427,800 | — | — |
| 2025-09-02 | $229.72 | $308.41 | 44,075,600 | — | — |
| 2025-09-01 | $239.69 | $312.37 | — | — | — |
| 2025-08-29 | $232.14 | $311.66 | 39,418,400 | — | — |
| 2025-08-28 | $232.56 | $312.22 | 38,074,700 | — | — |
| 2025-08-27 | $230.49 | $309.44 | 31,259,500 | — | — |
| 2025-08-26 | $229.31 | $307.86 | 54,575,100 | — | — |
| 2025-08-25 | $227.16 | $304.97 | 30,983,100 | — | — |
| 2025-08-22 | $227.76 | $305.77 | 42,477,800 | — | — |
| 2025-08-21 | $224.90 | $301.94 | 30,621,200 | — | — |
| 2025-08-20 | $226.01 | $303.43 | 42,263,900 | — | — |
| 2025-08-19 | $230.56 | $309.53 | 39,402,600 | — | — |
| 2025-08-18 | $230.89 | $309.98 | 37,476,200 | — | — |
| 2025-08-15 | $231.59 | $310.92 | 56,038,700 | — | — |
| 2025-08-14 | $232.78 | $312.51 | 51,916,300 | — | — |
| 2025-08-13 | $233.33 | $313.25 | 69,878,500 | — | — |
| 2025-08-12 | $229.65 | $308.31 | 55,626,200 | — | — |
| 2025-08-11 | $227.18 | $305.00 | 61,806,100 | — | — |
| 2025-08-08 | $229.35 | $307.56 | 113,854,000 | — | — |
| 2025-08-07 | $220.03 | $295.06 | 90,224,800 | — | — |
| 2025-08-06 | $213.25 | $285.97 | 108,483,100 | — | — |
| 2025-08-05 | $202.92 | $272.12 | 44,155,100 | — | — |
| 2025-08-04 | $203.35 | $272.69 | 75,109,300 | — | — |
| 2025-08-01 | $202.38 | $271.39 | 104,434,500 | — | — |
| 2025-07-31 | $207.57 | $278.35 | 80,698,400 | — | — |
| 2025-07-30 | $209.05 | $280.34 | 45,512,500 | — | — |
| 2025-07-29 | $211.27 | $283.32 | 51,411,700 | — | — |
| 2025-07-28 | $214.05 | $287.04 | 37,858,000 | — | — |
| 2025-07-25 | $213.88 | $286.82 | 40,268,800 | — | — |
| 2025-07-24 | $213.76 | $286.65 | 46,022,600 | — | — |
| 2025-07-23 | $214.15 | $287.18 | 46,989,300 | — | — |
| 2025-07-22 | $214.40 | $287.51 | 46,404,100 | — | — |
| 2025-07-21 | $212.48 | $284.94 | 51,377,400 | — | — |
| 2025-07-18 | $211.18 | $283.19 | 48,974,600 | — | — |
| 2025-07-17 | $210.02 | $281.64 | 48,068,100 | — | — |
| 2025-07-16 | $210.16 | $281.83 | 47,490,500 | — | — |
| 2025-07-15 | $209.11 | $280.42 | 42,296,300 | — | — |
| 2025-07-14 | $208.62 | $279.76 | 38,840,100 | — | — |
| 2025-07-11 | $211.16 | $283.17 | 39,765,800 | — | — |
| 2025-07-10 | $212.41 | $284.84 | 44,443,600 | — | — |
| 2025-07-09 | $211.14 | $283.14 | 48,749,400 | — | — |
| 2025-07-08 | $210.01 | $281.63 | 42,848,900 | — | — |
| 2025-07-07 | $209.95 | $281.54 | 50,229,000 | — | — |
| 2025-07-03 | $213.55 | $286.37 | 34,955,800 | — | — |
| 2025-07-02 | $212.44 | $284.88 | 67,941,800 | — | — |
| 2025-07-01 | $207.82 | $278.69 | 78,788,900 | — | — |
| 2025-06-30 | $205.17 | $275.13 | 91,912,800 | — | — |
| 2025-06-27 | $201.08 | $269.65 | 73,188,600 | — | — |
| 2025-06-26 | $201.00 | $269.54 | 50,799,100 | — | — |
| 2025-06-25 | $201.56 | $270.29 | 39,525,700 | — | — |
| 2025-06-24 | $200.30 | $268.60 | 54,064,000 | — | — |
| 2025-06-23 | $201.50 | $270.21 | 55,814,300 | — | — |
| 2025-06-20 | $201.00 | $269.54 | 96,813,500 | — | — |
| 2025-06-18 | $196.58 | $263.62 | 45,394,700 | — | — |
| 2025-06-17 | $195.64 | $262.36 | 38,856,200 | — | — |
| 2025-06-16 | $198.42 | $266.08 | 43,020,700 | — | — |
| 2025-06-13 | $196.45 | $263.44 | 51,447,300 | — | — |
| 2025-06-12 | $199.20 | $267.13 | 43,904,600 | — | — |
| 2025-06-11 | $198.78 | $266.57 | 60,989,900 | — | — |
| 2025-06-10 | $202.67 | $271.78 | 54,672,600 | — | — |
| 2025-06-09 | $201.45 | $270.15 | 72,862,600 | — | — |
| 2025-06-06 | $203.92 | $273.46 | 46,607,700 | — | — |
| 2025-06-05 | $200.63 | $269.05 | 55,126,100 | — | — |
| 2025-06-04 | $202.82 | $271.98 | 43,604,000 | — | — |
| 2025-06-03 | $203.27 | $272.59 | 46,381,600 | — | — |
| 2025-06-02 | $201.70 | $270.48 | 35,423,300 | — | — |
| 2025-05-30 | $200.85 | $269.34 | 70,819,900 | — | — |
| 2025-05-29 | $199.95 | $268.13 | 51,396,800 | — | — |
| 2025-05-28 | $200.42 | $268.77 | 45,339,700 | — | — |
| 2025-05-27 | $200.21 | $268.48 | 56,288,500 | — | — |
| 2025-05-26 | $200.85 | $261.46 | — | — | — |
| 2025-05-23 | $195.27 | $261.86 | 78,432,900 | — | — |
| 2025-05-22 | $201.36 | $270.03 | 46,742,400 | — | — |
| 2025-05-21 | $202.09 | $271.00 | 59,211,800 | — | — |
| 2025-05-20 | $206.86 | $277.40 | 42,496,600 | — | — |
| 2025-05-19 | $208.78 | $279.98 | 46,140,500 | — | — |
| 2025-05-16 | $211.26 | $283.30 | 54,737,900 | — | — |
| 2025-05-15 | $211.45 | $283.56 | 45,029,500 | — | — |
| 2025-05-14 | $212.33 | $284.74 | 49,325,800 | — | — |
| 2025-05-13 | $212.93 | $285.54 | 51,909,300 | — | — |
| 2025-05-12 | $210.79 | $282.67 | 63,775,800 | — | — |
| 2025-05-09 | $198.53 | $265.88 | 36,453,900 | — | — |
| 2025-05-08 | $197.49 | $264.49 | 50,478,900 | — | — |
| 2025-05-07 | $196.25 | $262.83 | 68,536,700 | — | — |
| 2025-05-06 | $198.51 | $265.86 | 51,216,500 | — | — |
| 2025-05-05 | $198.89 | $266.36 | 69,018,500 | — | — |
| 2025-05-02 | $205.35 | $275.02 | 101,010,600 | — | — |
| 2025-05-01 | $213.32 | $285.69 | 57,365,700 | — | — |
| 2025-04-30 | $212.50 | $284.59 | 52,286,500 | — | — |
| 2025-04-29 | $211.21 | $282.86 | 36,827,600 | — | — |
| 2025-04-28 | $210.14 | $281.43 | 38,743,100 | — | — |
| 2025-04-25 | $209.28 | $280.28 | 38,222,300 | — | — |
| 2025-04-24 | $208.37 | $279.06 | 47,311,000 | — | — |
| 2025-04-23 | $204.60 | $274.01 | 52,929,200 | — | — |
| 2025-04-22 | $199.74 | $267.50 | 52,976,400 | — | — |
| 2025-04-21 | $193.16 | $258.69 | 46,742,500 | — | — |
| 2025-04-17 | $196.98 | $263.81 | 52,164,700 | — | — |
| 2025-04-16 | $194.27 | $260.18 | 59,732,400 | — | — |
| 2025-04-15 | $202.14 | $270.72 | 51,343,900 | — | — |
| 2025-04-14 | $202.52 | $271.23 | 101,352,900 | — | — |
| 2025-04-11 | $198.15 | $265.37 | 87,435,900 | — | — |
| 2025-04-10 | $190.42 | $255.02 | 121,880,000 | — | — |
| 2025-04-09 | $198.85 | $266.31 | 184,395,900 | — | — |
| 2025-04-08 | $172.42 | $230.91 | 120,859,500 | — | — |
| 2025-04-07 | $181.46 | $243.02 | 160,466,300 | — | — |
| 2025-04-04 | $188.38 | $252.29 | 125,910,900 | — | — |
| 2025-04-03 | $203.19 | $272.12 | 103,419,000 | — | — |
| 2025-04-02 | $223.89 | $299.85 | 35,905,900 | — | — |
| 2025-04-01 | $223.19 | $298.91 | 36,412,700 | — | — |
| 2025-03-31 | $222.13 | $297.49 | 65,299,300 | — | — |
| 2025-03-28 | $217.90 | $291.82 | 39,818,600 | — | — |
| 2025-03-27 | $223.85 | $299.79 | 37,094,800 | — | — |
| 2025-03-26 | $221.53 | $296.68 | 34,466,100 | — | — |
| 2025-03-25 | $223.75 | $299.66 | 34,493,600 | — | — |
| 2025-03-24 | $220.73 | $295.61 | 44,299,500 | — | — |
| 2025-03-21 | $218.27 | $292.32 | 94,127,800 | — | — |
| 2025-03-20 | $214.10 | $286.73 | 48,862,900 | — | — |
| 2025-03-19 | $215.24 | $288.26 | 54,385,400 | — | — |
| 2025-03-18 | $212.69 | $284.85 | 42,432,400 | — | — |
| 2025-03-17 | $214.00 | $286.60 | 48,073,400 | — | — |
| 2025-03-14 | $213.49 | $285.92 | 60,107,600 | — | — |
| 2025-03-13 | $209.68 | $280.81 | 61,368,300 | — | — |
| 2025-03-12 | $216.98 | $290.59 | 62,547,500 | — | — |
| 2025-03-11 | $220.84 | $295.76 | 76,137,400 | — | — |
| 2025-03-10 | $227.48 | $304.65 | 72,071,200 | — | — |
| 2025-03-07 | $239.07 | $320.18 | 46,273,600 | — | — |
| 2025-03-06 | $235.33 | $315.17 | 45,170,400 | — | — |
| 2025-03-05 | $235.74 | $315.72 | 47,227,600 | — | — |
| 2025-03-04 | $235.93 | $315.97 | 53,798,100 | — | — |
| 2025-03-03 | $238.03 | $318.78 | 47,184,000 | — | — |
| 2025-02-28 | $241.84 | $323.89 | 56,833,400 | — | — |
| 2025-02-27 | $237.30 | $317.80 | 41,153,600 | — | — |
| 2025-02-26 | $240.36 | $321.90 | 44,433,600 | — | — |
| 2025-02-25 | $247.04 | $330.85 | 48,013,300 | — | — |
| 2025-02-24 | $247.10 | $330.93 | 51,326,400 | — | — |
| 2025-02-21 | $245.55 | $328.85 | 53,197,400 | — | — |
| 2025-02-20 | $245.83 | $329.23 | 32,316,900 | — | — |
| 2025-02-19 | $244.87 | $327.94 | 32,204,200 | — | — |
| 2025-02-18 | $244.47 | $327.41 | 48,822,500 | — | — |
| 2025-02-17 | $245.55 | $319.23 | — | — | — |
| 2025-02-14 | $244.60 | $327.58 | 40,896,200 | — | — |
| 2025-02-13 | $241.53 | $323.47 | 53,614,100 | — | — |
| 2025-02-12 | $236.87 | $317.23 | 45,243,300 | — | — |
| 2025-02-11 | $232.62 | $311.54 | 53,718,400 | — | — |
| 2025-02-10 | $227.65 | $304.88 | 33,115,600 | — | — |
| 2025-02-07 | $227.63 | $304.52 | 39,707,200 | — | — |
| 2025-02-06 | $233.22 | $312.00 | 29,925,300 | — | — |
| 2025-02-05 | $232.47 | $310.99 | 39,620,300 | — | — |
| 2025-02-04 | $232.80 | $311.44 | 45,067,300 | — | — |
| 2025-02-03 | $228.01 | $305.03 | 73,063,300 | — | — |
| 2025-01-31 | $236.00 | $315.72 | 100,959,800 | — | — |
| 2025-01-30 | $237.59 | $317.84 | 55,658,300 | — | — |
| 2025-01-29 | $239.36 | $320.21 | 45,486,100 | — | — |
| 2025-01-28 | $238.26 | $318.74 | 75,707,600 | — | — |
| 2025-01-27 | $229.86 | $307.50 | 94,863,400 | — | — |
| 2025-01-24 | $222.78 | $298.03 | 54,697,900 | — | — |
| 2025-01-23 | $223.66 | $299.21 | 60,234,800 | — | — |
| 2025-01-22 | $223.83 | $299.44 | 64,126,500 | — | — |
| 2025-01-21 | $222.64 | $297.84 | 98,070,400 | — | — |
| 2025-01-20 | $222.78 | $289.31 | — | — | — |
| 2025-01-17 | $229.98 | $307.66 | 68,488,300 | — | — |
| 2025-01-16 | $228.26 | $305.36 | 71,759,100 | — | — |
| 2025-01-15 | $237.87 | $318.22 | 39,832,000 | — | — |
| 2025-01-14 | $233.28 | $312.08 | 39,435,300 | — | — |
| 2025-01-13 | $234.40 | $313.58 | 49,630,700 | — | — |
| 2025-01-10 | $236.85 | $316.85 | 61,710,900 | — | — |
| 2025-01-08 | $242.70 | $324.68 | 37,628,900 | — | — |
| 2025-01-07 | $242.21 | $324.02 | 40,856,000 | — | — |
| 2025-01-06 | $245.00 | $327.76 | 45,045,600 | — | — |
| 2025-01-03 | $243.36 | $325.56 | 40,244,100 | — | — |
| 2025-01-02 | $243.85 | $326.22 | 55,740,700 | — | — |