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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$106.98$127.993,566,300——
2020-12-30$105.97$126.793,654,100——
2020-12-29$105.63$126.384,780,900——
2020-12-28$104.34$124.845,055,200——
2020-12-24$102.01$122.051,949,200——
2020-12-23$102.06$122.113,817,300——
2020-12-22$102.41$122.534,302,700——
2020-12-21$102.94$123.167,175,900——
2020-12-18$103.28$123.5710,215,000——
2020-12-17$103.21$123.484,535,700——
2020-12-16$103.27$123.556,409,300——
2020-12-15$104.18$124.645,195,200——
2020-12-14$103.32$123.615,156,200——
2020-12-11$103.00$123.236,262,600——
2020-12-10$105.39$126.0912,939,200——
2020-12-09$100.40$120.126,629,900——
2020-12-08$101.21$121.093,911,300——
2020-12-07$101.41$121.334,514,800——
2020-12-04$102.28$122.376,952,700——
2020-12-03$100.11$119.776,264,100——
2020-12-02$98.91$118.343,377,900——
2020-12-01$98.82$118.234,970,000——
2020-11-30$98.02$117.275,197,300——
2020-11-27$98.66$118.042,169,700——
2020-11-25$98.20$117.494,027,100——
2020-11-24$98.30$117.616,319,900——
2020-11-23$96.88$115.914,803,200——
2020-11-20$97.01$116.074,609,700——
2020-11-19$97.76$116.964,252,300——
2020-11-18$97.91$117.146,039,500——
2020-11-17$98.60$117.978,722,300——
2020-11-16$97.78$116.999,371,300——
2020-11-13$95.56$114.335,516,100——
2020-11-12$93.53$111.907,058,400——
2020-11-11$95.04$113.718,296,500——
2020-11-10$93.92$112.3710,474,700——
2020-11-09$95.88$114.1716,225,800——
2020-11-06$90.65$107.956,626,100——
2020-11-05$90.62$107.916,169,700——
2020-11-04$89.79$106.9210,509,400——
2020-11-03$88.39$105.266,910,400——
2020-11-02$85.97$102.378,904,900——
2020-10-30$86.96$103.5511,400,700——
2020-10-29$88.30$105.158,440,000——
2020-10-28$87.17$103.8012,738,800——
2020-10-27$90.05$107.238,027,500——
2020-10-26$89.66$106.777,756,400——
2020-10-23$90.80$108.137,811,500——
2020-10-22$89.36$106.414,257,800——
2020-10-21$88.27$105.114,119,200——
2020-10-20$88.51$105.404,939,700——
2020-10-19$87.60$104.315,426,600——
2020-10-16$88.52$105.414,721,300——
2020-10-15$88.83$105.785,002,200——
2020-10-14$89.31$106.354,760,700——
2020-10-13$90.16$107.365,732,000——
2020-10-12$90.78$108.105,909,100——
2020-10-09$90.01$107.186,197,700——
2020-10-08$89.53$106.614,958,800——
2020-10-07$88.45$105.335,179,300——
2020-10-06$87.01$103.617,951,100——
2020-10-05$88.47$105.357,004,800——
2020-10-02$86.57$103.095,602,300——
2020-10-01$86.74$103.297,241,200——
2020-09-30$85.92$102.3110,134,400——
2020-09-29$84.80$100.984,064,000——
2020-09-28$86.07$102.495,976,200——
2020-09-25$84.30$100.395,981,500——
2020-09-24$83.04$98.884,881,500——
2020-09-23$82.99$98.836,414,700——
2020-09-22$83.95$99.974,465,000——
2020-09-21$83.89$99.907,188,800——
2020-09-18$84.95$101.1610,113,400——
2020-09-17$86.75$103.307,386,600——
2020-09-16$88.38$105.247,146,400——
2020-09-15$87.71$104.458,361,900——
2020-09-14$86.63$103.165,535,800——
2020-09-11$85.27$101.547,103,300——
2020-09-10$84.88$101.087,552,000——
2020-09-09$85.86$102.246,928,700——
2020-09-08$85.41$101.7111,083,100——
2020-09-04$86.27$102.7310,349,400——
2020-09-03$86.48$102.9811,036,600——
2020-09-02$88.35$105.2111,378,900——
2020-09-01$86.05$102.478,166,100——
2020-08-31$84.47$100.596,401,600——
2020-08-28$85.00$101.229,303,900——
2020-08-27$83.41$99.339,099,200——
2020-08-26$82.41$98.137,934,300——
2020-08-25$82.72$98.5017,659,500——
2020-08-24$78.68$93.695,867,400——
2020-08-21$77.07$91.785,594,100——
2020-08-20$77.22$91.955,099,500——
2020-08-19$77.63$92.446,840,600——
2020-08-18$78.99$94.065,272,700——
2020-08-17$78.95$94.015,360,400——
2020-08-14$78.37$93.323,771,300——
2020-08-13$79.02$94.104,383,400——
2020-08-12$79.29$94.425,378,000——
2020-08-11$78.87$93.9210,238,500——
2020-08-10$77.47$92.256,604,300——
2020-08-07$75.79$90.256,569,300——
2020-08-06$75.66$90.106,764,800——
2020-08-05$75.78$89.757,780,800——
2020-08-04$75.13$88.9812,792,400——
2020-08-03$75.50$89.427,138,300——
2020-07-31$76.53$90.647,423,800——
2020-07-30$76.64$90.777,889,800——
2020-07-29$77.42$91.6915,261,100——
2020-07-28$74.64$88.4012,273,400——
2020-07-27$76.46$90.566,771,100——
2020-07-24$75.78$89.755,673,400——
2020-07-23$75.36$89.257,795,100——
2020-07-22$77.24$91.489,213,100——
2020-07-21$75.44$89.3510,637,500——
2020-07-20$74.96$88.788,832,700——
2020-07-17$74.16$87.836,087,500——
2020-07-16$74.39$88.116,649,300——
2020-07-15$75.61$89.5510,300,700——
2020-07-14$72.73$86.148,780,900——
2020-07-13$72.65$86.049,464,500——
2020-07-10$74.29$87.997,524,200——
2020-07-09$73.57$87.139,618,200——
2020-07-08$74.14$87.817,346,200——
2020-07-07$74.25$87.947,515,100——
2020-07-06$75.44$89.357,235,300——
2020-07-02$73.78$87.386,544,400——
2020-07-01$74.03$87.686,750,000——
2020-06-30$73.59$87.1611,324,000——
2020-06-29$73.48$87.038,653,000——
2020-06-26$71.57$84.7717,627,800——
2020-06-25$73.85$87.478,624,800——
2020-06-24$73.64$87.2212,306,400——
2020-06-23$75.49$89.418,076,600——
2020-06-22$75.40$89.308,238,600——
2020-06-19$75.40$89.3012,538,600——
2020-06-18$76.31$90.388,486,000——
2020-06-17$77.10$91.316,906,700——
2020-06-16$77.84$92.1910,890,100——
2020-06-15$76.96$91.1514,644,700——
2020-06-12$76.38$90.4618,529,800——
2020-06-11$72.57$85.9526,422,200——
2020-06-10$79.01$93.5819,683,800——
2020-06-09$82.37$97.567,999,800——
2020-06-08$83.56$98.9710,229,600——
2020-06-05$82.14$97.2812,030,800——
2020-06-04$78.74$93.267,667,600——
2020-06-03$79.58$94.259,956,700——
2020-06-02$77.78$92.129,521,000——
2020-06-01$78.32$92.767,922,000——
2020-05-29$77.99$92.3710,043,600——
2020-05-28$78.54$93.028,331,400——
2020-05-27$78.60$93.098,245,300——
2020-05-26$77.76$92.108,422,200——
2020-05-22$77.62$91.937,653,300——
2020-05-21$78.05$92.4410,312,600——
2020-05-20$77.76$92.107,790,500——
2020-05-19$75.86$89.856,484,900——
2020-05-18$76.23$90.288,903,200——
2020-05-15$74.16$87.839,489,100——
2020-05-14$74.19$87.8711,932,300——
2020-05-13$73.62$87.1911,532,700——
2020-05-12$74.35$88.068,549,900——
2020-05-11$75.87$89.869,004,500——
2020-05-08$77.87$92.2311,917,200——
2020-05-07$76.00$90.0113,360,500——
2020-05-06$72.96$85.9312,740,900——
2020-05-05$72.90$85.8612,976,000——
2020-05-04$71.89$84.6712,921,800——
2020-05-01$73.79$86.9011,216,700——
2020-04-30$76.73$90.3715,186,000——
2020-04-29$76.86$90.5224,575,500——
2020-04-28$78.69$92.6712,801,400——
2020-04-27$77.74$91.568,258,500——
2020-04-24$75.58$89.018,456,000——
2020-04-23$75.15$88.5115,513,400——
2020-04-22$77.45$91.2111,347,000——
2020-04-21$72.72$85.6410,345,800——
2020-04-20$75.32$88.719,684,700——
2020-04-17$77.10$90.8014,268,400——
2020-04-16$73.51$86.5711,946,800——
2020-04-15$72.55$85.4410,642,500——
2020-04-14$73.67$86.7610,912,000——
2020-04-13$71.76$84.5111,191,800——
2020-04-09$73.88$87.0119,748,100——
2020-04-08$71.57$84.2910,417,600——
2020-04-07$68.71$80.9213,799,400——
2020-04-06$67.79$79.8418,010,800——
2020-04-03$63.05$74.2514,676,500——
2020-04-02$65.00$76.5518,175,000——
2020-04-01$62.62$73.7512,880,400——
2020-03-31$65.74$77.4220,109,800——
2020-03-30$67.86$79.9214,199,700——
2020-03-27$66.34$78.1318,950,500——
2020-03-26$69.90$82.3220,997,500——
2020-03-25$65.81$77.5122,977,200——
2020-03-24$64.88$76.4128,286,200——
2020-03-23$56.55$66.6024,905,800——
2020-03-20$58.03$68.3428,420,600——
2020-03-19$61.41$72.3225,167,400——
2020-03-18$56.33$66.3428,770,600——
2020-03-17$58.98$69.4625,045,200——
2020-03-16$58.59$69.0023,354,300——
2020-03-13$69.92$82.3519,247,200——
2020-03-12$62.10$73.1425,170,600——
2020-03-11$68.30$80.4417,138,000——
2020-03-10$74.87$88.1818,414,000——
2020-03-09$70.83$83.4215,930,300——
2020-03-06$75.34$88.7318,080,100——
2020-03-05$76.19$89.7312,545,300——
2020-03-04$79.67$93.8310,999,600——
2020-03-03$78.60$92.5712,395,900——
2020-03-02$82.38$97.0214,258,700——
2020-02-28$78.43$92.3719,108,600——
2020-02-27$78.29$92.2017,120,800——
2020-02-26$80.67$95.0110,541,500——
2020-02-25$82.19$96.809,404,000——
2020-02-24$84.52$99.548,313,600——
2020-02-21$87.36$102.885,800,500——
2020-02-20$88.60$104.355,969,200——
2020-02-19$90.14$106.165,210,800——
2020-02-18$89.23$105.095,288,800——
2020-02-14$89.28$105.155,686,900——
2020-02-13$89.93$105.918,576,600——
2020-02-12$88.57$104.317,747,800——
2020-02-11$87.51$103.065,098,500——
2020-02-10$87.53$103.097,289,300——
2020-02-07$86.42$101.788,073,900——
2020-02-06$86.15$101.468,901,400——
2020-02-05$87.56$103.129,982,700——
2020-02-04$88.38$103.609,997,100——
2020-02-03$86.01$100.839,090,600——
2020-01-31$84.83$99.4411,693,900——
2020-01-30$85.84$100.6312,224,900——
2020-01-29$86.72$101.6617,678,700——
2020-01-28$88.60$103.8611,922,400——
2020-01-27$88.73$104.0111,066,500——
2020-01-24$92.03$107.887,815,500——
2020-01-23$93.75$109.906,100,600——
2020-01-22$92.53$108.476,157,400——
2020-01-21$92.53$108.477,094,600——
2020-01-17$93.62$109.756,962,800——
2020-01-16$92.58$108.535,180,300——
2020-01-15$91.54$107.316,145,300——
2020-01-14$90.99$106.665,855,200——
2020-01-13$91.08$106.777,382,500——
2020-01-10$90.16$105.697,097,900——
2020-01-09$90.53$106.129,443,500——
2020-01-08$88.88$104.197,296,300——
2020-01-07$87.86$102.996,514,700——
2020-01-06$88.13$103.315,409,800——
2020-01-03$88.83$104.134,874,100——
2020-01-02$89.35$104.746,473,800——