NASDAQ:ADBE | Historical Stock Price | ADOBE INC.

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
1986-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$1.04$5.44$28.35$147.73$769.801986-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.27$1.279,726,400——
1989-12-28$1.22$1.222,491,200——
1989-12-27$1.22$1.222,780,800——
1989-12-26$1.20$1.201,689,600——
1989-12-22$1.19$1.193,721,600——
1989-12-21$1.11$1.11667,200——
1989-12-20$1.11$1.113,422,400——
1989-12-19$1.11$1.112,304,000——
1989-12-18$1.08$1.083,614,400——
1989-12-15$1.06$1.065,385,600——
1989-12-14$1.03$1.0310,451,200——
1989-12-13$1.14$1.142,350,400——
1989-12-12$1.17$1.172,321,600——
1989-12-11$1.18$1.182,862,400——
1989-12-08$1.19$1.191,443,200——
1989-12-07$1.23$1.23449,600——
1989-12-06$1.23$1.232,251,200——
1989-12-05$1.20$1.201,643,200——
1989-12-04$1.22$1.22624,000——
1989-12-01$1.17$1.171,003,200——
1989-11-30$1.20$1.201,256,000——
1989-11-29$1.23$1.23796,800——
1989-11-28$1.25$1.254,017,600——
1989-11-27$1.19$1.192,280,000——
1989-11-24$1.20$1.20822,400——
1989-11-22$1.19$1.19886,400——
1989-11-21$1.17$1.173,052,800——
1989-11-20$1.19$1.19889,600——
1989-11-17$1.18$1.182,139,200——
1989-11-16$1.19$1.193,088,000——
1989-11-15$1.17$1.175,728,000——
1989-11-14$1.11$1.112,851,200——
1989-11-13$1.14$1.144,609,600——
1989-11-10$1.10$1.106,723,200——
1989-11-09$1.06$1.063,926,400——
1989-11-08$1.03$1.031,627,200——
1989-11-07$1.00$1.003,064,000——
1989-11-06$1.00$1.002,478,400——
1989-11-03$1.00$1.001,584,000——
1989-11-02$1.02$1.023,608,000——
1989-11-01$1.03$1.03753,600——
1989-10-31$1.05$1.051,387,200——
1989-10-30$1.02$1.02652,800——
1989-10-27$1.02$1.021,064,000——
1989-10-26$1.05$1.051,865,600——
1989-10-25$1.05$1.051,073,600——
1989-10-24$1.06$1.065,691,200——
1989-10-23$1.06$1.063,488,000——
1989-10-20$1.05$1.051,865,600——
1989-10-19$1.05$1.0518,332,800——
1989-10-18$1.00$1.001,672,000——
1989-10-17$0.98$0.988,411,200——
1989-10-16$1.00$1.009,096,000——
1989-10-13$1.00$1.006,014,400——
1989-10-12$1.09$1.094,252,800——
1989-10-11$1.05$1.053,262,400——
1989-10-10$1.06$1.063,649,600——
1989-10-09$1.08$1.085,129,600——
1989-10-06$0.97$0.977,108,800——
1989-10-05$0.98$0.988,942,400——
1989-10-04$1.01$1.014,204,800——
1989-10-03$1.00$1.0012,892,800——
1989-10-02$1.11$1.1110,532,800——
1989-09-29$1.11$1.119,731,200——
1989-09-28$1.16$1.168,662,400——
1989-09-27$1.08$1.0816,492,800——
1989-09-26$1.08$1.0815,361,600——
1989-09-25$1.05$1.0517,827,200——
1989-09-22$1.03$1.0343,875,200——
1989-09-21$0.98$0.9861,012,800——
1989-09-20$1.23$1.2323,268,800——
1989-09-19$1.26$1.2619,616,000——
1989-09-18$1.28$1.288,011,200——
1989-09-15$1.28$1.287,356,800——
1989-09-14$1.30$1.3022,121,600——
1989-09-13$1.38$1.3810,566,400——
1989-09-12$1.39$1.3911,150,400——
1989-09-11$1.44$1.446,937,600——
1989-09-08$1.45$1.456,912,000——
1989-09-07$1.48$1.482,102,400——
1989-09-06$1.53$1.531,787,200——
1989-09-05$1.55$1.552,590,400——
1989-09-01$1.56$1.562,329,600——
1989-08-31$1.58$1.581,436,800——
1989-08-30$1.59$1.592,857,600——
1989-08-29$1.58$1.584,470,400——
1989-08-28$1.61$1.611,142,400——
1989-08-25$1.63$1.635,800,000——
1989-08-24$1.59$1.595,048,000——
1989-08-23$1.53$1.533,025,600——
1989-08-22$1.47$1.473,014,400——
1989-08-21$1.41$1.412,993,600——
1989-08-18$1.44$1.441,809,600——
1989-08-17$1.42$1.426,449,600——
1989-08-16$1.45$1.455,065,600——
1989-08-15$1.46$1.462,508,800——
1989-08-14$1.48$1.482,470,400——
1989-08-11$1.48$1.485,132,800——
1989-08-10$1.56$1.564,046,400——
1989-08-09$1.58$1.584,216,000——
1989-08-08$1.61$1.616,600,000——
1989-08-07$1.63$1.638,296,000——
1989-08-04$1.53$1.538,841,600——
1989-08-03$1.41$1.414,664,000——
1989-08-02$1.42$1.4211,377,600——
1989-08-01$1.44$1.4411,627,200——
1989-07-31$1.42$1.426,198,400——
1989-07-28$1.47$1.474,224,000——
1989-07-27$1.48$1.489,422,400——
1989-07-26$1.47$1.476,798,400——
1989-07-25$1.49$1.499,230,400——
1989-07-24$1.53$1.533,268,800——
1989-07-21$1.52$1.524,438,400——
1989-07-20$1.53$1.533,681,600——
1989-07-19$1.52$1.524,696,000——
1989-07-18$1.48$1.4810,064,000——
1989-07-17$1.55$1.5523,249,600——
1989-07-14$1.55$1.5522,305,600——
1989-07-13$1.52$1.526,707,200——
1989-07-12$1.50$1.505,310,400——
1989-07-11$1.55$1.554,155,200——
1989-07-10$1.56$1.561,492,800——
1989-07-07$1.53$1.535,228,800——
1989-07-06$1.53$1.5319,089,600——
1989-07-05$1.66$1.66473,600——
1989-07-03$1.66$1.66201,600——
1989-06-30$1.66$1.663,307,200——
1989-06-29$1.66$1.665,001,600——
1989-06-28$1.72$1.723,366,400——
1989-06-27$1.73$1.73811,200——
1989-06-26$1.73$1.731,345,600——
1989-06-23$1.75$1.751,705,600——
1989-06-22$1.67$1.671,952,000——
1989-06-21$1.66$1.663,196,800——
1989-06-20$1.67$1.671,569,600——
1989-06-19$1.67$1.674,376,000——
1989-06-16$1.70$1.703,449,600——
1989-06-15$1.76$1.769,305,600——
1989-06-14$1.83$1.836,100,800——
1989-06-13$1.83$1.835,812,800——
1989-06-12$1.84$1.841,960,000——
1989-06-09$1.75$1.752,880,000——
1989-06-08$1.75$1.755,251,200——
1989-06-07$1.72$1.723,257,600——
1989-06-06$1.70$1.706,960,000——
1989-06-05$1.73$1.738,513,600——
1989-06-02$1.83$1.834,756,800——
1989-06-01$1.78$1.782,062,400——
1989-05-31$1.77$1.773,256,000——
1989-05-30$1.77$1.77923,200——
1989-05-26$1.80$1.802,716,800——
1989-05-25$1.81$1.813,945,600——
1989-05-24$1.78$1.782,264,000——
1989-05-23$1.79$1.792,851,200——
1989-05-22$1.81$1.816,259,200——
1989-05-19$1.80$1.8010,502,400——
1989-05-18$1.73$1.735,164,800——
1989-05-17$1.72$1.723,632,000——
1989-05-16$1.69$1.695,299,200——
1989-05-15$1.70$1.703,942,400——
1989-05-12$1.67$1.679,732,800——
1989-05-11$1.62$1.621,873,600——
1989-05-10$1.61$1.613,030,400——
1989-05-09$1.63$1.637,302,400——
1989-05-08$1.57$1.576,720,000——
1989-05-05$1.56$1.567,070,400——
1989-05-04$1.61$1.612,627,200——
1989-05-03$1.59$1.5911,881,600——
1989-05-02$1.56$1.564,417,600——
1989-05-01$1.63$1.637,022,400——
1989-04-28$1.67$1.6715,704,000——
1989-04-27$1.54$1.549,513,600——
1989-04-26$1.48$1.484,344,000——
1989-04-25$1.47$1.471,393,600——
1989-04-24$1.45$1.451,577,600——
1989-04-21$1.47$1.47352,000——
1989-04-20$1.47$1.472,622,400——
1989-04-19$1.47$1.47862,400——
1989-04-18$1.48$1.483,416,000——
1989-04-17$1.47$1.473,884,800——
1989-04-14$1.49$1.492,336,000——
1989-04-13$1.45$1.451,969,600——
1989-04-12$1.48$1.486,100,800——
1989-04-11$1.47$1.475,772,800——
1989-04-10$1.39$1.392,624,000——
1989-04-07$1.41$1.415,147,200——
1989-04-06$1.34$1.342,449,600——
1989-04-05$1.37$1.372,032,000——
1989-04-04$1.38$1.382,814,400——
1989-04-03$1.39$1.395,612,800——
1989-03-31$1.34$1.34862,400——
1989-03-30$1.36$1.362,112,000——
1989-03-29$1.34$1.341,315,200——
1989-03-28$1.34$1.343,057,600——
1989-03-27$1.31$1.315,425,600——
1989-03-23$1.31$1.314,286,400——
1989-03-22$1.30$1.304,368,000——
1989-03-21$1.34$1.349,827,200——
1989-03-20$1.31$1.314,465,600——
1989-03-17$1.33$1.334,545,600——
1989-03-16$1.36$1.366,928,000——
1989-03-15$1.34$1.346,673,600——
1989-03-14$1.31$1.3115,872,000——
1989-03-13$1.22$1.222,569,600——
1989-03-10$1.23$1.239,843,200——
1989-03-09$1.19$1.1912,281,600——
1989-03-08$1.23$1.2311,241,600——
1989-03-07$1.28$1.285,116,800——
1989-03-06$1.34$1.347,587,200——
1989-03-03$1.27$1.279,132,800——
1989-03-02$1.28$1.284,379,200——
1989-03-01$1.28$1.283,180,800——
1989-02-28$1.27$1.279,006,400——
1989-02-27$1.25$1.254,384,000——
1989-02-24$1.26$1.265,641,600——
1989-02-23$1.30$1.3013,152,000——
1989-02-22$1.25$1.2516,776,000——
1989-02-21$1.30$1.3020,729,600——
1989-02-17$1.36$1.365,844,800——
1989-02-16$1.43$1.4312,766,400——
1989-02-15$1.38$1.3811,505,600——
1989-02-14$1.34$1.3414,089,600——
1989-02-13$1.42$1.426,505,600——
1989-02-10$1.39$1.393,779,200——
1989-02-09$1.42$1.4225,422,400——
1989-02-08$1.38$1.3815,059,200——
1989-02-07$1.48$1.489,116,800——
1989-02-06$1.53$1.533,750,400——
1989-02-03$1.53$1.534,744,000——
1989-02-02$1.50$1.5011,820,800——
1989-02-01$1.44$1.444,788,800——
1989-01-31$1.45$1.454,128,000——
1989-01-30$1.45$1.454,638,400——
1989-01-27$1.48$1.4810,470,400——
1989-01-26$1.58$1.588,862,400——
1989-01-25$1.56$1.569,936,000——
1989-01-24$1.42$1.426,924,800——
1989-01-23$1.38$1.385,550,400——
1989-01-20$1.38$1.385,430,400——
1989-01-19$1.41$1.413,017,600——
1989-01-18$1.41$1.416,088,000——
1989-01-17$1.39$1.395,160,000——
1989-01-16$1.48$1.48956,800——
1989-01-13$1.46$1.461,916,800——
1989-01-12$1.48$1.483,241,600——
1989-01-11$1.52$1.52588,800——
1989-01-10$1.51$1.514,464,000——
1989-01-09$1.53$1.533,827,200——
1989-01-06$1.53$1.53796,800——
1989-01-05$1.56$1.561,324,800——
1989-01-04$1.59$1.591,969,600——
1989-01-03$1.53$1.532,438,400——