NASDAQ:SBUX | Historical Stock Price | STARBUCKS CORP

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
1992-06-26 to 2026-09-04
Data captured

Stock Price Chart

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

$0.32$1.10$3.80$13.11$45.23$156.071992-06-262026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$87.92$103.064,115,600——
2019-12-30$87.44$102.504,655,600——
2019-12-27$88.13$103.314,129,300——
2019-12-26$88.08$103.254,177,700——
2019-12-24$88.52$103.771,847,800——
2019-12-23$88.23$103.434,349,700——
2019-12-20$88.46$103.7014,271,500——
2019-12-19$88.52$103.776,022,100——
2019-12-18$87.99$103.155,859,200——
2019-12-17$88.13$103.317,296,900——
2019-12-16$88.78$104.076,705,600——
2019-12-13$88.67$103.946,714,100——
2019-12-12$88.21$103.4010,282,100——
2019-12-11$86.59$101.504,921,900——
2019-12-10$86.04$100.867,944,800——
2019-12-09$86.28$101.147,164,700——
2019-12-06$86.32$101.198,499,800——
2019-12-05$84.45$99.005,170,800——
2019-12-04$85.40$100.115,940,300——
2019-12-03$84.82$99.436,049,800——
2019-12-02$84.57$99.146,425,800——
2019-11-29$85.43$100.153,857,000——
2019-11-27$85.77$100.547,502,400——
2019-11-26$84.56$99.137,651,500——
2019-11-25$83.75$98.185,450,400——
2019-11-22$83.02$97.326,080,400——
2019-11-21$82.30$96.488,300,500——
2019-11-20$83.60$98.006,248,700——
2019-11-19$83.66$98.076,008,400——
2019-11-18$84.02$98.496,432,200——
2019-11-15$84.21$98.727,533,000——
2019-11-14$84.38$98.915,285,100——
2019-11-13$83.94$98.407,407,900——
2019-11-12$83.32$97.678,551,400——
2019-11-11$82.43$96.155,828,200——
2019-11-08$81.77$95.387,054,800——
2019-11-07$81.95$95.597,221,400——
2019-11-06$82.99$96.806,365,300——
2019-11-05$81.89$95.527,054,400——
2019-11-04$82.37$96.088,271,200——
2019-11-01$83.21$97.0610,658,500——
2019-10-31$84.56$98.6314,008,800——
2019-10-30$84.19$98.208,731,300——
2019-10-29$84.13$98.135,699,100——
2019-10-28$83.60$97.516,653,400——
2019-10-25$83.38$97.265,235,300——
2019-10-24$83.18$97.024,591,100——
2019-10-23$82.74$96.517,136,200——
2019-10-22$83.46$97.355,767,500——
2019-10-21$85.35$99.554,861,200——
2019-10-18$86.03$100.354,631,200——
2019-10-17$86.29$100.654,359,400——
2019-10-16$86.71$101.143,698,700——
2019-10-15$86.45$100.844,695,100——
2019-10-14$86.62$101.044,881,000——
2019-10-11$86.36$100.735,611,000——
2019-10-10$85.96$100.273,986,000——
2019-10-09$85.85$100.144,427,200——
2019-10-08$84.91$99.046,100,400——
2019-10-07$85.85$100.144,382,900——
2019-10-04$85.92$100.225,869,000——
2019-10-03$84.67$98.765,989,000——
2019-10-02$84.32$98.359,858,200——
2019-10-01$86.51$100.916,719,400——
2019-09-30$88.42$103.136,588,300——
2019-09-27$88.37$103.085,987,700——
2019-09-26$89.80$104.745,026,400——
2019-09-25$90.35$105.394,764,000——
2019-09-24$89.92$104.885,662,600——
2019-09-23$90.81$105.924,532,400——
2019-09-20$90.07$105.0610,913,800——
2019-09-19$91.56$106.804,843,600——
2019-09-18$90.96$106.104,510,700——
2019-09-17$90.75$105.856,493,200——
2019-09-16$89.42$104.306,339,200——
2019-09-13$90.48$105.546,972,300——
2019-09-12$92.06$107.386,862,200——
2019-09-11$90.98$106.128,406,600——
2019-09-10$90.35$105.3912,490,900——
2019-09-09$94.16$109.836,523,300——
2019-09-06$95.74$111.673,991,800——
2019-09-05$95.56$111.465,514,400——
2019-09-04$96.11$112.1012,937,000——
2019-09-03$96.77$112.875,150,700——
2019-08-30$96.56$112.635,209,500——
2019-08-29$97.70$113.964,514,300——
2019-08-28$97.07$113.224,948,800——
2019-08-27$96.09$112.086,539,800——
2019-08-26$96.50$112.565,802,600——
2019-08-23$94.70$110.468,076,600——
2019-08-22$96.49$112.555,146,200——
2019-08-21$96.32$112.354,740,500——
2019-08-20$95.63$111.546,809,100——
2019-08-19$96.66$112.755,324,900——
2019-08-16$96.52$112.584,852,200——
2019-08-15$95.53$111.435,559,400——
2019-08-14$94.92$110.729,989,500——
2019-08-13$96.63$112.718,915,600——
2019-08-12$94.91$110.705,513,800——
2019-08-09$96.30$112.335,209,200——
2019-08-08$96.27$112.297,423,600——
2019-08-07$95.22$111.076,414,000——
2019-08-06$95.34$110.797,438,000——
2019-08-05$93.70$108.888,917,400——
2019-08-02$95.51$110.986,381,700——
2019-08-01$95.38$110.838,342,300——
2019-07-31$94.69$110.039,912,100——
2019-07-30$96.65$112.317,248,300——
2019-07-29$98.02$113.9011,184,500——
2019-07-26$99.11$115.1720,846,500——
2019-07-25$90.98$105.728,106,300——
2019-07-24$90.65$105.345,388,100——
2019-07-23$90.11$104.717,609,200——
2019-07-22$90.92$105.655,636,600——
2019-07-19$90.30$104.9310,804,800——
2019-07-18$91.50$106.326,470,200——
2019-07-17$90.25$104.874,635,900——
2019-07-16$90.08$104.675,591,900——
2019-07-15$90.16$104.776,061,300——
2019-07-12$89.77$104.315,628,000——
2019-07-11$89.07$103.506,191,400——
2019-07-10$88.38$102.705,293,000——
2019-07-09$87.23$101.365,355,400——
2019-07-08$87.44$101.616,359,500——
2019-07-05$87.79$102.015,733,100——
2019-07-03$87.79$102.017,818,600——
2019-07-02$85.51$99.366,205,800——
2019-07-01$84.55$98.257,935,100——
2019-06-28$83.83$97.416,735,300——
2019-06-27$83.56$97.106,084,200——
2019-06-26$83.38$96.897,576,400——
2019-06-25$84.25$97.907,312,300——
2019-06-24$83.65$97.206,692,500——
2019-06-21$83.82$97.4012,610,000——
2019-06-20$84.69$98.415,215,800——
2019-06-19$83.81$97.395,401,400——
2019-06-18$82.92$96.3510,582,600——
2019-06-17$83.02$96.479,313,700——
2019-06-14$84.24$97.899,226,500——
2019-06-13$83.35$96.857,156,800——
2019-06-12$82.93$96.376,088,800——
2019-06-11$82.37$95.726,226,400——
2019-06-10$81.93$95.208,102,800——
2019-06-07$82.48$95.8411,278,800——
2019-06-06$81.40$94.5910,457,200——
2019-06-05$79.96$92.917,437,100——
2019-06-04$78.52$91.2411,685,000——
2019-06-03$76.22$88.578,122,200——
2019-05-31$76.06$88.387,625,700——
2019-05-30$76.17$88.517,178,400——
2019-05-29$75.28$87.4810,511,600——
2019-05-28$75.70$87.9616,205,200——
2019-05-24$76.15$88.495,627,600——
2019-05-23$76.41$88.799,213,200——
2019-05-22$77.25$89.775,602,300——
2019-05-21$77.53$90.095,808,500——
2019-05-20$76.66$89.0811,475,000——
2019-05-17$78.91$91.697,379,900——
2019-05-16$78.90$91.686,941,800——
2019-05-15$77.76$90.365,415,500——
2019-05-14$77.06$89.546,870,900——
2019-05-13$76.68$89.109,778,500——
2019-05-10$78.42$91.136,448,600——
2019-05-09$77.90$90.527,326,600——
2019-05-08$78.05$90.707,799,900——
2019-05-07$77.96$90.178,115,800——
2019-05-06$78.06$90.295,607,500——
2019-05-03$78.05$90.284,967,900——
2019-05-02$77.47$89.616,247,500——
2019-05-01$77.52$89.666,678,000——
2019-04-30$77.68$89.857,384,400——
2019-04-29$76.91$88.965,426,800——
2019-04-26$77.45$89.5812,550,500——
2019-04-25$77.11$89.1911,084,500——
2019-04-24$76.39$88.369,347,300——
2019-04-23$75.99$87.895,273,900——
2019-04-22$75.40$87.214,883,100——
2019-04-18$76.06$87.976,607,800——
2019-04-17$75.12$86.899,439,000——
2019-04-16$75.70$87.568,336,600——
2019-04-15$76.16$88.097,632,200——
2019-04-12$76.65$88.665,194,800——
2019-04-11$75.87$87.756,042,600——
2019-04-10$75.48$87.306,066,300——
2019-04-09$75.12$86.894,905,800——
2019-04-08$75.20$86.985,140,400——
2019-04-05$75.03$86.785,346,200——
2019-04-04$74.35$86.005,449,800——
2019-04-03$74.33$85.976,755,600——
2019-04-02$74.27$85.905,520,900——
2019-04-01$73.96$85.558,108,400——
2019-03-29$74.34$85.999,099,500——
2019-03-28$73.96$85.556,709,600——
2019-03-27$72.74$84.137,662,700——
2019-03-26$72.96$84.397,624,000——
2019-03-25$72.30$83.636,453,800——
2019-03-22$71.96$83.238,022,800——
2019-03-21$72.26$83.588,044,400——
2019-03-20$71.63$82.859,512,400——
2019-03-19$71.38$82.567,810,700——
2019-03-18$70.84$81.945,682,400——
2019-03-15$70.67$81.7413,096,900——
2019-03-14$70.74$81.829,249,200——
2019-03-13$70.10$81.0813,798,600——
2019-03-12$70.05$81.0212,751,700——
2019-03-11$69.68$80.6011,518,300——
2019-03-08$69.36$80.2312,363,900——
2019-03-07$70.61$81.677,814,700——
2019-03-06$71.27$82.437,666,100——
2019-03-05$71.58$82.7910,496,100——
2019-03-04$70.95$82.069,219,700——
2019-03-01$70.85$81.958,067,700——
2019-02-28$70.26$81.2718,956,700——
2019-02-27$70.15$81.1413,274,800——
2019-02-26$71.14$82.2812,302,300——
2019-02-25$71.05$82.1812,071,200——
2019-02-22$71.30$82.4711,311,600——
2019-02-21$70.70$81.7710,933,500——
2019-02-20$70.39$81.429,671,800——
2019-02-19$70.20$81.209,208,400——
2019-02-15$70.71$81.7913,924,600——
2019-02-14$70.84$81.949,441,100——
2019-02-13$70.51$81.5610,264,000——
2019-02-12$69.75$80.688,848,900——
2019-02-11$69.99$80.959,229,700——
2019-02-08$69.75$80.688,862,000——
2019-02-07$69.14$79.9710,109,200——
2019-02-06$68.85$79.6410,283,400——
2019-02-05$69.34$79.7912,781,600——
2019-02-04$67.58$77.7613,562,400——
2019-02-01$68.11$78.3710,309,200——
2019-01-31$68.14$78.4024,233,300——
2019-01-30$68.15$78.4211,702,500——
2019-01-29$67.04$77.1410,703,400——
2019-01-28$66.90$76.9811,537,700——
2019-01-25$67.09$77.2021,885,800——
2019-01-24$64.74$74.4929,719,800——
2019-01-23$66.43$76.4412,372,400——
2019-01-22$65.39$75.2416,414,300——
2019-01-18$64.70$74.459,835,200——
2019-01-17$64.28$73.966,767,100——
2019-01-16$63.77$73.388,091,300——
2019-01-15$64.08$73.737,930,400——
2019-01-14$63.37$72.929,929,600——
2019-01-11$63.73$73.3313,805,700——
2019-01-10$64.19$73.8610,397,600——
2019-01-09$63.88$73.5013,080,300——
2019-01-08$63.62$73.2010,809,700——
2019-01-07$63.57$73.1510,337,600——
2019-01-04$63.57$73.1512,694,400——
2019-01-03$61.53$70.8014,390,100——
2019-01-02$64.32$74.0110,094,000——