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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.68$40.134,634,600——
2012-12-28$36.90$39.303,171,600——
2012-12-27$37.30$39.733,422,700——
2012-12-26$37.55$39.992,437,600——
2012-12-24$37.53$39.972,448,000——
2012-12-21$37.71$40.167,975,900——
2012-12-20$37.87$40.334,330,300——
2012-12-19$38.09$40.575,853,300——
2012-12-18$37.49$39.937,652,400——
2012-12-17$37.42$39.858,928,100——
2012-12-14$37.56$40.0017,447,900——
2012-12-13$35.53$37.847,746,200——
2012-12-12$35.96$38.304,598,200——
2012-12-11$35.54$37.855,912,900——
2012-12-10$35.75$38.083,542,100——
2012-12-07$35.48$37.792,725,400——
2012-12-06$35.14$37.435,571,900——
2012-12-05$35.40$37.704,277,000——
2012-12-04$35.30$37.606,744,100——
2012-12-03$34.70$36.963,146,300——
2012-11-30$34.61$36.864,935,400——
2012-11-29$34.09$36.313,353,700——
2012-11-28$33.88$36.082,612,600——
2012-11-27$33.18$35.342,180,400——
2012-11-26$33.29$35.462,348,500——
2012-11-23$33.40$35.571,449,800——
2012-11-21$32.84$34.981,703,700——
2012-11-20$32.64$34.762,345,400——
2012-11-19$32.92$35.062,645,500——
2012-11-16$32.65$34.773,447,300——
2012-11-15$32.64$34.763,817,700——
2012-11-14$32.24$34.345,566,500——
2012-11-13$32.54$34.662,597,200——
2012-11-12$32.70$34.831,911,900——
2012-11-09$32.90$35.042,581,600——
2012-11-08$32.98$35.124,247,900——
2012-11-07$33.47$35.654,681,500——
2012-11-06$34.39$36.632,678,900——
2012-11-05$34.24$36.472,808,500——
2012-11-02$34.39$36.634,006,300——
2012-11-01$34.36$36.593,681,700——
2012-10-31$34.03$36.244,253,100——
2012-10-26$34.01$36.226,310,600——
2012-10-25$33.40$35.572,868,700——
2012-10-24$33.36$35.533,381,500——
2012-10-23$33.31$35.483,151,800——
2012-10-22$33.49$35.673,684,900——
2012-10-19$33.24$35.405,562,600——
2012-10-18$33.47$35.653,913,800——
2012-10-17$33.44$35.615,146,400——
2012-10-16$33.24$35.404,782,200——
2012-10-15$32.33$34.433,143,200——
2012-10-12$31.94$34.023,040,300——
2012-10-11$31.78$33.852,854,600——
2012-10-10$31.51$33.562,481,700——
2012-10-09$31.69$33.753,504,400——
2012-10-08$32.23$34.332,154,800——
2012-10-05$32.47$34.582,505,100——
2012-10-04$32.68$34.813,886,900——
2012-10-03$32.60$34.722,455,700——
2012-10-02$32.57$34.693,381,600——
2012-10-01$32.62$34.745,201,900——
2012-09-28$32.44$34.554,017,900——
2012-09-27$32.80$34.933,487,600——
2012-09-26$32.53$34.653,406,100——
2012-09-25$32.90$35.046,122,000——
2012-09-24$33.42$35.595,348,300——
2012-09-21$33.83$36.038,794,400——
2012-09-20$34.53$36.7812,398,400——
2012-09-19$33.12$35.277,805,300——
2012-09-18$32.57$34.695,954,700——
2012-09-17$33.41$35.583,407,700——
2012-09-14$33.34$35.513,862,300——
2012-09-13$32.81$34.944,195,200——
2012-09-12$32.42$34.533,564,800——
2012-09-11$32.43$34.543,929,200——
2012-09-10$32.13$34.223,865,300——
2012-09-07$32.46$34.573,581,300——
2012-09-06$32.79$34.924,577,200——
2012-09-05$32.26$34.366,289,600——
2012-09-04$31.44$33.484,419,800——
2012-08-31$31.27$33.305,966,300——
2012-08-30$31.46$33.513,174,800——
2012-08-29$31.96$34.044,560,900——
2012-08-28$32.06$34.154,139,800——
2012-08-27$32.32$34.424,457,400——
2012-08-24$32.26$34.368,759,600——
2012-08-23$33.50$35.682,566,700——
2012-08-22$33.84$36.042,871,000——
2012-08-21$33.75$35.943,493,200——
2012-08-20$33.92$36.133,465,000——
2012-08-17$33.80$36.003,823,000——
2012-08-16$33.65$35.844,020,000——
2012-08-15$32.91$35.053,632,300——
2012-08-14$32.11$34.202,712,500——
2012-08-13$32.27$34.372,433,900——
2012-08-10$32.64$34.762,975,800——
2012-08-09$32.65$34.774,344,400——
2012-08-08$32.51$34.622,156,700——
2012-08-07$32.37$34.482,569,000——
2012-08-06$32.14$34.232,910,600——
2012-08-03$32.02$34.103,617,100——
2012-08-02$30.58$32.572,640,000——
2012-08-01$30.69$32.692,738,800——
2012-07-31$30.88$32.892,662,900——
2012-07-30$31.01$33.034,261,200——
2012-07-27$31.90$33.973,312,900——
2012-07-26$30.95$32.963,644,200——
2012-07-25$30.33$32.303,003,700——
2012-07-24$30.02$31.972,866,400——
2012-07-23$30.64$32.632,689,800——
2012-07-20$31.38$33.424,063,500——
2012-07-19$31.89$33.963,645,700——
2012-07-18$31.43$33.473,124,400——
2012-07-17$30.65$32.643,314,000——
2012-07-16$30.40$32.381,879,600——
2012-07-13$30.65$32.642,719,000——
2012-07-12$30.14$32.104,716,800——
2012-07-11$30.20$32.162,611,700——
2012-07-10$30.44$32.424,084,700——
2012-07-09$30.43$32.415,342,900——
2012-07-06$31.37$33.415,272,700——
2012-07-05$32.53$34.652,973,000——
2012-07-03$32.51$34.622,107,800——
2012-07-02$32.19$34.283,895,800——
2012-06-29$32.37$34.484,451,000——
2012-06-28$31.17$33.202,887,800——
2012-06-27$31.41$33.451,960,300——
2012-06-26$31.07$33.092,208,600——
2012-06-25$30.85$32.862,595,400——
2012-06-22$31.57$33.627,841,700——
2012-06-21$31.23$33.267,167,100——
2012-06-20$31.99$34.0718,924,900——
2012-06-19$32.89$35.036,714,500——
2012-06-18$32.63$34.754,579,500——
2012-06-15$32.39$34.505,442,600——
2012-06-14$31.67$33.736,732,700——
2012-06-13$31.79$33.864,141,000——
2012-06-12$31.77$33.843,305,700——
2012-06-11$31.13$33.153,811,400——
2012-06-08$31.65$33.713,095,900——
2012-06-07$31.32$33.364,293,100——
2012-06-06$31.69$33.753,092,800——
2012-06-05$30.71$32.712,263,800——
2012-06-04$30.31$32.283,668,100——
2012-06-01$29.82$31.764,362,000——
2012-05-31$31.05$33.074,736,000——
2012-05-30$31.29$33.333,426,400——
2012-05-29$32.05$34.133,171,200——
2012-05-25$31.60$33.662,000,300——
2012-05-24$31.54$33.594,116,500——
2012-05-23$32.18$34.274,300,000——
2012-05-22$32.01$34.093,476,700——
2012-05-21$32.01$34.093,420,000——
2012-05-18$31.31$33.354,238,200——
2012-05-17$32.01$34.094,762,700——
2012-05-16$32.36$34.464,373,600——
2012-05-15$32.33$34.432,540,300——
2012-05-14$32.23$34.333,133,400——
2012-05-11$32.20$34.293,183,500——
2012-05-10$31.92$34.004,811,500——
2012-05-09$32.52$34.634,057,300——
2012-05-08$32.67$34.793,592,100——
2012-05-07$32.52$34.633,323,000——
2012-05-04$32.61$34.732,991,800——
2012-05-03$33.32$35.492,670,300——
2012-05-02$33.76$35.961,612,300——
2012-05-01$33.77$35.972,578,700——
2012-04-30$33.55$35.732,678,900——
2012-04-27$33.58$35.763,277,600——
2012-04-26$33.26$35.422,999,500——
2012-04-25$33.13$35.283,742,100——
2012-04-24$32.40$34.514,756,700——
2012-04-23$32.62$34.743,580,700——
2012-04-20$33.06$35.213,970,600——
2012-04-19$32.90$35.043,452,900——
2012-04-18$33.39$35.562,369,000——
2012-04-17$33.84$36.044,049,900——
2012-04-16$32.85$34.993,281,300——
2012-04-13$33.18$35.342,784,700——
2012-04-12$33.55$35.733,053,400——
2012-04-11$33.01$35.163,586,400——
2012-04-10$32.61$34.735,460,200——
2012-04-09$33.22$35.383,478,300——
2012-04-05$33.59$35.773,987,700——
2012-04-04$33.46$35.644,357,800——
2012-04-03$34.31$36.542,879,500——
2012-04-02$34.70$36.964,110,500——
2012-03-30$34.31$36.545,232,500——
2012-03-29$34.48$36.722,459,000——
2012-03-28$34.46$36.704,223,100——
2012-03-27$34.63$36.884,376,000——
2012-03-26$34.40$36.644,668,400——
2012-03-23$33.81$36.013,253,200——
2012-03-22$33.71$35.905,121,700——
2012-03-21$33.56$35.745,680,100——
2012-03-20$33.16$35.3216,394,100——
2012-03-19$34.51$36.756,819,300——
2012-03-16$33.82$36.025,093,300——
2012-03-15$34.17$36.393,685,800——
2012-03-14$33.77$35.973,607,000——
2012-03-13$34.22$36.453,425,700——
2012-03-12$33.56$35.742,487,300——
2012-03-09$33.64$35.832,910,700——
2012-03-08$33.05$35.203,198,700——
2012-03-07$32.41$34.523,326,400——
2012-03-06$31.99$34.077,675,000——
2012-03-05$33.22$35.383,307,800——
2012-03-02$33.73$35.924,979,600——
2012-03-01$33.10$35.252,898,900——
2012-02-29$32.89$35.034,103,100——
2012-02-28$33.27$35.434,147,800——
2012-02-27$33.27$35.433,204,400——
2012-02-24$33.41$35.583,481,200——
2012-02-23$32.97$35.113,119,200——
2012-02-22$32.33$34.433,389,700——
2012-02-21$32.54$34.663,655,400——
2012-02-17$32.75$34.883,686,400——
2012-02-16$32.86$35.003,085,700——
2012-02-15$32.46$34.573,311,500——
2012-02-14$32.44$34.554,953,200——
2012-02-13$32.35$34.453,260,800——
2012-02-10$32.21$34.302,819,800——
2012-02-09$32.65$34.774,711,900——
2012-02-08$32.10$34.193,607,700——
2012-02-07$32.28$34.383,404,200——
2012-02-06$31.86$33.934,536,300——
2012-02-03$31.85$33.924,588,200——
2012-02-02$31.29$33.333,803,900——
2012-02-01$31.24$33.274,654,400——
2012-01-31$30.95$32.963,753,600——
2012-01-30$31.00$33.025,184,400——
2012-01-27$31.05$33.074,291,000——
2012-01-26$31.18$33.214,287,800——
2012-01-25$31.34$33.385,459,800——
2012-01-24$30.95$32.964,715,800——
2012-01-23$30.23$32.205,378,200——
2012-01-20$30.50$32.484,091,200——
2012-01-19$30.24$32.214,303,100——
2012-01-18$29.89$31.834,553,700——
2012-01-17$29.35$31.262,903,500——
2012-01-13$28.97$30.852,903,900——
2012-01-12$29.23$31.133,704,300——
2012-01-11$29.32$31.233,306,300——
2012-01-10$29.20$31.104,442,700——
2012-01-09$28.53$30.393,514,700——
2012-01-06$28.72$30.595,781,700——
2012-01-05$28.48$30.332,999,500——
2012-01-04$28.28$30.123,852,400——
2012-01-03$28.57$30.434,495,100——