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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.79$71.59996,100——
2012-12-28$42.71$71.46671,500——
2012-12-27$43.16$72.21723,100——
2012-12-26$43.20$72.28482,400——
2012-12-24$43.28$72.41247,200——
2012-12-21$43.36$72.551,299,000——
2012-12-20$43.51$72.80741,100——
2012-12-19$43.45$72.70611,300——
2012-12-18$43.86$73.381,153,300——
2012-12-17$43.49$72.761,141,100——
2012-12-14$43.04$72.011,028,000——
2012-12-13$43.15$72.20880,600——
2012-12-12$43.11$72.131,444,800——
2012-12-11$43.63$73.001,012,200——
2012-12-10$43.40$72.611,092,300——
2012-12-07$43.01$71.961,077,400——
2012-12-06$42.50$71.111,431,400——
2012-12-05$42.40$70.941,993,700——
2012-12-04$41.75$69.851,544,900——
2012-12-03$41.52$69.471,481,200——
2012-11-30$41.46$69.374,764,700——
2012-11-29$41.05$68.683,010,400——
2012-11-28$40.35$67.511,312,900——
2012-11-27$40.23$66.771,021,800——
2012-11-26$40.49$67.211,513,600——
2012-11-23$40.51$67.241,060,300——
2012-11-21$40.08$66.531,212,000——
2012-11-20$40.16$66.661,144,600——
2012-11-19$40.28$66.861,188,900——
2012-11-16$39.83$66.112,511,800——
2012-11-15$39.70$65.901,218,200——
2012-11-14$39.59$65.711,822,500——
2012-11-13$40.42$67.09808,700——
2012-11-12$40.77$67.671,101,600——
2012-11-09$41.18$68.351,260,800——
2012-11-08$40.90$67.891,235,400——
2012-11-07$41.60$69.052,350,000——
2012-11-06$43.20$71.702,106,700——
2012-11-05$42.94$71.27725,100——
2012-11-02$43.31$71.891,556,600——
2012-11-01$43.20$71.701,185,500——
2012-10-31$43.14$71.611,654,200——
2012-10-26$43.46$72.14949,100——
2012-10-25$43.80$72.70549,200——
2012-10-24$43.51$72.22792,700——
2012-10-23$43.94$72.93960,800——
2012-10-22$43.96$72.97795,000——
2012-10-19$44.03$73.081,356,300——
2012-10-18$44.60$74.032,510,700——
2012-10-17$45.18$74.99904,000——
2012-10-16$44.61$74.05915,100——
2012-10-15$44.50$73.86776,900——
2012-10-12$44.20$73.36912,800——
2012-10-11$44.31$73.55717,900——
2012-10-10$44.17$73.311,750,900——
2012-10-09$44.30$73.531,075,000——
2012-10-08$44.79$74.341,219,200——
2012-10-05$44.64$74.092,379,900——
2012-10-04$44.60$74.031,783,900——
2012-10-03$43.79$72.681,165,400——
2012-10-02$43.28$71.842,164,700——
2012-10-01$42.82$71.073,618,200——
2012-09-28$45.05$74.781,111,900——
2012-09-27$45.35$75.271,078,700——
2012-09-26$45.11$74.87602,600——
2012-09-25$45.18$74.99853,700——
2012-09-24$45.29$75.17816,600——
2012-09-21$45.60$75.691,026,700——
2012-09-20$45.65$75.77970,300——
2012-09-19$45.78$75.99956,300——
2012-09-18$45.85$76.101,090,400——
2012-09-17$45.64$75.75794,600——
2012-09-14$45.87$76.141,234,300——
2012-09-13$46.00$76.351,154,100——
2012-09-12$45.26$75.12944,900——
2012-09-11$45.35$75.271,137,600——
2012-09-10$45.21$75.04817,200——
2012-09-07$45.54$75.59703,700——
2012-09-06$45.73$75.901,282,900——
2012-09-05$44.87$74.481,335,500——
2012-09-04$44.52$73.901,064,600——
2012-08-31$44.54$73.93999,400——
2012-08-30$43.99$73.021,334,200——
2012-08-29$44.08$73.171,318,200——
2012-08-28$44.22$72.87952,900——
2012-08-27$44.35$73.08893,300——
2012-08-24$44.27$72.951,091,400——
2012-08-23$44.13$72.721,025,800——
2012-08-22$44.12$72.701,849,600——
2012-08-21$44.25$72.921,226,500——
2012-08-20$44.24$72.901,065,000——
2012-08-17$44.33$73.05880,600——
2012-08-16$44.27$72.951,006,700——
2012-08-15$43.81$72.19772,600——
2012-08-14$43.43$71.562,381,800——
2012-08-13$43.68$71.98873,200——
2012-08-10$44.17$72.78684,000——
2012-08-09$44.03$72.55966,600——
2012-08-08$43.96$72.442,185,600——
2012-08-07$42.92$70.722,452,800——
2012-08-06$42.32$69.741,242,100——
2012-08-03$42.08$69.341,047,200——
2012-08-02$41.12$67.761,222,700——
2012-08-01$42.82$70.561,464,300——
2012-07-31$42.32$69.74978,400——
2012-07-30$42.59$70.18780,700——
2012-07-27$42.28$69.671,148,300——
2012-07-26$41.30$68.051,700,400——
2012-07-25$40.22$66.28651,600——
2012-07-24$40.49$66.721,086,300——
2012-07-23$40.77$67.18666,700——
2012-07-20$41.34$68.12713,500——
2012-07-19$41.37$68.17550,300——
2012-07-18$41.48$68.351,002,400——
2012-07-17$40.92$67.43520,300——
2012-07-16$40.75$67.15883,500——
2012-07-13$40.86$67.331,143,700——
2012-07-12$40.73$67.12877,300——
2012-07-11$40.47$66.69983,700——
2012-07-10$40.08$66.04824,800——
2012-07-09$40.36$66.511,036,200——
2012-07-06$41.00$67.56732,000——
2012-07-05$41.40$68.22632,700——
2012-07-03$41.67$68.66612,900——
2012-07-02$41.47$68.341,185,000——
2012-06-29$41.61$68.571,757,600——
2012-06-28$39.76$65.52873,100——
2012-06-27$39.73$65.47799,500——
2012-06-26$39.39$64.91820,100——
2012-06-25$39.13$64.48816,000——
2012-06-22$38.96$64.201,055,000——
2012-06-21$38.79$63.921,092,800——
2012-06-20$39.67$65.37801,100——
2012-06-19$39.63$65.30916,200——
2012-06-18$39.55$65.17511,600——
2012-06-15$39.43$64.97815,400——
2012-06-14$39.38$64.89830,800——
2012-06-13$38.70$63.77589,600——
2012-06-12$38.66$63.70919,400——
2012-06-11$38.49$63.421,254,300——
2012-06-08$38.98$64.231,112,000——
2012-06-07$38.74$63.841,913,600——
2012-06-06$38.81$63.951,255,400——
2012-06-05$38.30$63.11855,700——
2012-06-04$38.28$63.08987,400——
2012-06-01$38.33$63.161,625,100——
2012-05-31$38.45$63.361,665,900——
2012-05-30$38.98$64.231,148,600——
2012-05-29$39.60$64.731,180,300——
2012-05-25$39.78$65.02755,200——
2012-05-24$39.51$64.581,067,000——
2012-05-23$39.25$64.151,250,100——
2012-05-22$39.98$65.351,036,100——
2012-05-21$39.81$65.071,046,300——
2012-05-18$39.84$65.121,579,300——
2012-05-17$39.99$65.361,795,500——
2012-05-16$40.17$65.66935,700——
2012-05-15$40.46$66.131,066,300——
2012-05-14$40.93$66.90950,900——
2012-05-11$41.32$67.541,108,300——
2012-05-10$41.11$67.19842,900——
2012-05-09$40.98$66.981,982,300——
2012-05-08$41.43$67.722,795,200——
2012-05-07$42.04$68.711,510,200——
2012-05-04$42.00$68.651,258,200——
2012-05-03$42.47$69.421,571,300——
2012-05-02$42.12$68.851,465,900——
2012-05-01$41.94$68.551,622,300——
2012-04-30$41.58$67.961,292,700——
2012-04-27$41.49$67.821,048,900——
2012-04-26$41.65$68.08867,700——
2012-04-25$41.28$67.47946,900——
2012-04-24$41.52$67.861,434,500——
2012-04-23$41.01$67.031,145,100——
2012-04-20$41.30$67.501,636,000——
2012-04-19$41.26$67.441,530,800——
2012-04-18$41.20$67.341,266,800——
2012-04-17$40.98$66.981,988,700——
2012-04-16$40.89$66.831,276,500——
2012-04-13$40.94$66.921,611,800——
2012-04-12$40.82$66.722,843,600——
2012-04-11$40.80$66.691,992,200——
2012-04-10$40.87$66.802,029,400——
2012-04-09$41.17$67.292,242,500——
2012-04-05$41.27$67.463,719,300——
2012-04-04$41.84$68.393,489,600——
2012-04-03$43.18$70.586,193,300——
2012-04-02$45.66$74.631,171,300——
2012-03-30$45.25$73.961,452,000——
2012-03-29$44.99$73.542,006,000——
2012-03-28$45.02$73.591,538,800——
2012-03-27$45.25$73.961,990,500——
2012-03-26$44.73$73.111,426,700——
2012-03-23$43.96$71.851,159,900——
2012-03-22$43.49$71.08939,100——
2012-03-21$43.10$70.45642,200——
2012-03-20$42.92$70.15970,100——
2012-03-19$43.31$70.79882,400——
2012-03-16$43.11$70.461,232,600——
2012-03-15$42.87$70.07784,000——
2012-03-14$42.95$70.20947,400——
2012-03-13$42.88$70.091,081,500——
2012-03-12$42.78$69.92847,000——
2012-03-09$42.76$69.89918,800——
2012-03-08$42.66$69.731,320,400——
2012-03-07$42.11$68.831,451,900——
2012-03-06$42.04$68.711,740,800——
2012-03-05$43.33$70.821,288,900——
2012-03-02$43.60$71.26806,800——
2012-03-01$43.72$71.461,232,000——
2012-02-29$43.94$71.301,461,000——
2012-02-28$44.00$71.39912,400——
2012-02-27$43.84$71.13824,400——
2012-02-24$43.92$71.26851,900——
2012-02-23$44.40$72.04719,900——
2012-02-22$44.41$72.061,341,700——
2012-02-21$44.85$72.771,018,000——
2012-02-17$45.43$73.711,648,400——
2012-02-16$45.10$73.183,114,100——
2012-02-15$43.86$71.171,008,500——
2012-02-14$44.02$71.43865,400——
2012-02-13$43.77$71.021,081,800——
2012-02-10$43.17$70.05993,800——
2012-02-09$43.90$71.23797,400——
2012-02-08$43.70$70.91600,500——
2012-02-07$43.96$71.33795,700——
2012-02-06$43.61$70.76593,400——
2012-02-03$43.93$71.28889,000——
2012-02-02$43.42$70.45818,100——
2012-02-01$43.76$71.00897,000——
2012-01-31$42.89$69.59915,800——
2012-01-30$42.54$69.03633,100——
2012-01-27$42.88$69.58815,200——
2012-01-26$43.17$70.05881,100——
2012-01-25$42.99$69.761,155,100——
2012-01-24$42.84$69.511,570,500——
2012-01-23$44.00$71.39984,900——
2012-01-20$44.00$71.391,083,400——
2012-01-19$43.54$70.651,354,400——
2012-01-18$43.82$71.101,082,500——
2012-01-17$43.62$70.781,295,400——
2012-01-13$43.94$71.30966,600——
2012-01-12$44.70$72.531,064,200——
2012-01-11$44.85$72.77923,700——
2012-01-10$44.66$72.471,041,700——
2012-01-09$43.77$71.02686,600——
2012-01-06$43.57$70.70965,600——
2012-01-05$43.40$70.421,118,600——
2012-01-04$43.25$70.18732,400——
2012-01-03$43.64$70.81808,500——