NYSE:TAP | Historical Stock Price | MOLSON COORS BEVERAGE CO

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
1975-06-12 to 2026-09-04
Data captured

Stock Price Chart

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

$4.75$10.14$21.63$46.17$98.53$210.261975-06-122026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$37.83$53.16265,600——
2004-12-30$37.93$53.301,129,000——
2004-12-29$37.54$52.75643,600——
2004-12-28$37.78$53.08699,000——
2004-12-27$37.20$52.27306,800——
2004-12-23$37.04$52.04222,400——
2004-12-22$37.09$52.12457,800——
2004-12-21$37.40$52.55417,000——
2004-12-20$37.16$52.22716,000——
2004-12-17$37.21$52.28794,400——
2004-12-16$37.29$52.411,003,000——
2004-12-15$37.46$52.63467,000——
2004-12-14$37.35$52.481,311,200——
2004-12-13$37.37$52.501,240,400——
2004-12-10$36.78$51.68454,600——
2004-12-09$37.13$52.17793,000——
2004-12-08$37.07$52.091,681,000——
2004-12-07$37.30$52.41740,000——
2004-12-06$37.35$52.48791,000——
2004-12-03$37.63$52.871,431,000——
2004-12-02$37.23$52.311,136,200——
2004-12-01$37.57$52.791,749,000——
2004-11-30$37.45$52.621,285,000——
2004-11-29$36.54$51.35699,800——
2004-11-26$36.02$50.61124,000——
2004-11-24$36.22$50.76308,800——
2004-11-23$36.07$50.54368,800——
2004-11-22$36.17$50.68457,800——
2004-11-19$36.25$50.79500,400——
2004-11-18$36.26$50.811,547,400——
2004-11-17$36.83$51.611,495,200——
2004-11-16$36.31$50.881,696,600——
2004-11-15$35.81$50.181,070,200——
2004-11-12$35.94$50.36442,000——
2004-11-11$35.76$50.10678,400——
2004-11-10$35.33$49.50478,000——
2004-11-09$35.63$49.931,568,000——
2004-11-08$34.60$48.48729,200——
2004-11-05$35.01$49.06763,600——
2004-11-04$34.66$48.57255,000——
2004-11-03$34.14$47.84308,400——
2004-11-02$33.90$47.51336,600——
2004-11-01$33.31$46.68533,800——
2004-10-29$33.35$46.73422,600——
2004-10-28$33.76$47.31515,000——
2004-10-27$32.98$46.21730,800——
2004-10-26$33.83$47.40248,600——
2004-10-25$33.61$47.09310,000——
2004-10-22$33.60$47.07349,400——
2004-10-21$33.25$46.59379,200——
2004-10-20$32.97$46.20349,400——
2004-10-19$32.64$45.73375,400——
2004-10-18$32.80$45.96357,800——
2004-10-15$32.99$46.23192,600——
2004-10-14$32.99$46.22358,800——
2004-10-13$33.10$46.37402,400——
2004-10-12$33.00$46.24445,800——
2004-10-11$33.26$46.61201,400——
2004-10-08$33.42$46.83721,200——
2004-10-07$33.04$46.29694,200——
2004-10-06$33.24$46.58555,400——
2004-10-05$33.58$47.05291,600——
2004-10-04$33.70$47.22306,800——
2004-10-01$33.88$47.47419,800——
2004-09-30$33.96$47.58502,600——
2004-09-29$33.17$46.47213,200——
2004-09-28$33.38$46.76376,400——
2004-09-27$33.48$46.91346,200——
2004-09-24$33.77$47.32131,000——
2004-09-23$33.76$47.31232,800——
2004-09-22$33.65$47.16448,000——
2004-09-21$33.83$47.40549,600——
2004-09-20$34.05$47.71351,400——
2004-09-17$34.62$48.51266,600——
2004-09-16$34.44$48.25269,600——
2004-09-15$34.19$47.90378,600——
2004-09-14$34.19$47.91276,400——
2004-09-13$34.36$48.14334,000——
2004-09-10$34.44$48.26297,400——
2004-09-09$34.28$48.03493,600——
2004-09-08$34.61$48.49570,000——
2004-09-07$34.56$48.43441,200——
2004-09-03$34.50$48.34161,000——
2004-09-02$34.33$48.10435,600——
2004-09-01$34.40$48.20512,800——
2004-08-31$34.24$47.98632,000——
2004-08-30$33.92$47.54391,800——
2004-08-27$33.90$47.50309,600——
2004-08-26$33.79$47.20225,200——
2004-08-25$33.88$47.34198,600——
2004-08-24$33.81$47.22433,600——
2004-08-23$34.20$47.77531,200——
2004-08-20$33.50$46.80512,200——
2004-08-19$33.49$46.78336,000——
2004-08-18$33.46$46.74309,800——
2004-08-17$33.30$46.52491,800——
2004-08-16$33.24$46.43667,400——
2004-08-13$33.80$47.22907,400——
2004-08-12$33.30$46.52627,400——
2004-08-11$33.24$46.431,039,200——
2004-08-10$32.87$45.92796,600——
2004-08-09$32.96$46.04479,000——
2004-08-06$33.10$46.241,289,800——
2004-08-05$33.26$46.46786,800——
2004-08-04$33.70$47.08629,000——
2004-08-03$33.97$47.45616,800——
2004-08-02$34.51$48.21659,600——
2004-07-30$34.38$48.031,010,400——
2004-07-29$33.81$47.23590,200——
2004-07-28$34.15$47.711,566,000——
2004-07-27$34.36$48.001,224,600——
2004-07-26$34.38$48.022,673,400——
2004-07-23$35.72$49.911,361,800——
2004-07-22$36.20$50.574,791,000——
2004-07-21$37.37$52.202,625,000——
2004-07-20$38.25$53.434,658,800——
2004-07-19$37.78$52.784,075,400——
2004-07-16$36.51$51.00422,800——
2004-07-15$36.44$50.90675,000——
2004-07-14$36.21$50.581,143,600——
2004-07-13$36.13$50.46750,800——
2004-07-12$36.33$50.74737,600——
2004-07-09$36.06$50.37653,000——
2004-07-08$36.07$50.391,170,600——
2004-07-07$36.33$50.751,063,400——
2004-07-06$36.47$50.95864,200——
2004-07-02$35.97$50.26505,000——
2004-07-01$36.21$50.58646,600——
2004-06-30$36.17$50.53501,800——
2004-06-29$35.88$50.13582,800——
2004-06-28$35.83$50.051,034,800——
2004-06-25$35.56$49.681,051,400——
2004-06-24$35.35$49.38541,400——
2004-06-23$34.82$48.64615,200——
2004-06-22$34.71$48.48644,000——
2004-06-21$34.64$48.39565,600——
2004-06-18$34.63$48.38707,600——
2004-06-17$34.56$48.271,044,400——
2004-06-16$34.35$47.991,094,800——
2004-06-15$33.69$47.06602,400——
2004-06-14$33.38$46.62601,200——
2004-06-10$33.51$46.82589,000——
2004-06-09$33.46$46.74700,600——
2004-06-08$33.47$46.76780,000——
2004-06-07$32.87$45.92689,200——
2004-06-04$32.83$45.87470,400——
2004-06-03$32.91$45.97646,400——
2004-06-02$32.70$45.671,035,200——
2004-06-01$32.51$45.421,235,000——
2004-05-28$32.22$45.02448,600——
2004-05-27$32.29$45.111,177,600——
2004-05-26$32.28$45.09850,000——
2004-05-25$32.37$45.081,109,800——
2004-05-24$32.27$44.94869,600——
2004-05-21$32.20$44.84758,000——
2004-05-20$31.98$44.53615,600——
2004-05-19$31.95$44.49515,000——
2004-05-18$32.26$44.93715,400——
2004-05-17$32.05$44.63698,600——
2004-05-14$32.33$45.01858,400——
2004-05-13$32.11$44.71776,600——
2004-05-12$32.65$45.47910,400——
2004-05-11$32.88$45.79572,400——
2004-05-10$32.50$45.26914,600——
2004-05-07$33.10$46.091,052,000——
2004-05-06$33.11$46.101,052,200——
2004-05-05$33.10$46.09986,600——
2004-05-04$32.87$45.77782,600——
2004-05-03$32.85$45.74944,200——
2004-04-30$32.86$45.751,149,600——
2004-04-29$33.11$46.11727,400——
2004-04-28$32.99$45.94806,800——
2004-04-27$33.31$46.39721,800——
2004-04-26$33.45$46.58818,000——
2004-04-23$33.78$47.031,020,400——
2004-04-22$33.35$46.442,725,000——
2004-04-21$33.74$46.981,091,600——
2004-04-20$33.69$46.91999,400——
2004-04-19$34.22$47.66765,600——
2004-04-16$34.26$47.70987,000——
2004-04-15$34.08$47.451,213,600——
2004-04-14$34.00$47.351,108,600——
2004-04-13$34.29$47.74905,400——
2004-04-12$34.67$48.281,024,600——
2004-04-08$34.60$48.18952,000——
2004-04-07$34.56$48.13810,000——
2004-04-06$34.68$48.291,228,800——
2004-04-05$35.04$48.79960,600——
2004-04-02$35.36$49.232,091,200——
2004-04-01$35.13$48.91782,000——
2004-03-31$34.72$48.361,123,600——
2004-03-30$34.24$47.67795,800——
2004-03-29$33.79$47.05868,800——
2004-03-26$33.99$47.331,129,600——
2004-03-25$33.42$46.541,058,800——
2004-03-24$33.72$46.951,149,000——
2004-03-23$33.90$47.21850,400——
2004-03-22$33.73$46.97787,600——
2004-03-19$33.88$47.18705,000——
2004-03-18$33.27$46.33678,200——
2004-03-17$33.51$46.67544,400——
2004-03-16$33.31$46.38620,600——
2004-03-15$33.30$46.37885,200——
2004-03-12$33.70$46.921,319,000——
2004-03-11$33.26$46.321,524,400——
2004-03-10$32.76$45.611,085,600——
2004-03-09$32.72$45.561,510,800——
2004-03-08$33.03$45.991,089,200——
2004-03-05$33.12$46.11960,800——
2004-03-04$33.25$46.30877,600——
2004-03-03$33.38$46.491,906,600——
2004-03-02$33.63$46.841,443,400——
2004-03-01$34.18$47.60744,600——
2004-02-27$33.89$47.191,281,000——
2004-02-26$33.26$46.32488,200——
2004-02-25$33.08$46.06787,200——
2004-02-24$33.19$46.08880,000——
2004-02-23$33.13$45.981,014,600——
2004-02-20$32.81$45.551,305,200——
2004-02-19$32.36$44.92546,800——
2004-02-18$32.42$45.01739,800——
2004-02-17$32.34$44.901,206,800——
2004-02-13$32.17$44.67915,000——
2004-02-12$32.52$45.141,104,400——
2004-02-11$32.63$45.291,072,600——
2004-02-10$32.36$44.921,953,400——
2004-02-09$31.62$43.901,715,000——
2004-02-06$31.15$43.241,999,400——
2004-02-05$30.75$42.699,939,800——
2004-02-04$27.96$38.811,519,600——
2004-02-03$28.21$39.152,497,000——
2004-02-02$28.35$39.36567,800——
2004-01-30$28.27$39.241,193,000——
2004-01-29$28.54$39.621,028,800——
2004-01-28$28.25$39.221,326,000——
2004-01-27$28.09$39.00476,000——
2004-01-26$27.90$38.73517,800——
2004-01-23$27.85$38.66866,400——
2004-01-22$27.89$38.71643,400——
2004-01-21$27.75$38.52496,600——
2004-01-20$27.66$38.401,850,400——
2004-01-16$27.24$37.82756,200——
2004-01-15$27.25$37.82757,600——
2004-01-14$27.17$37.72844,400——
2004-01-13$27.25$37.82657,600——
2004-01-12$27.31$37.91792,800——
2004-01-09$26.95$37.41506,600——
2004-01-08$26.99$37.47966,600——
2004-01-07$27.29$37.881,310,000——
2004-01-06$27.76$38.54831,400——
2004-01-05$28.15$39.07506,400——
2004-01-02$27.87$38.69403,200——