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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$56.15$96.41550,600——
2013-12-30$55.76$95.74443,200——
2013-12-27$55.76$95.74609,600——
2013-12-26$55.39$95.10301,500——
2013-12-24$55.04$94.50136,900——
2013-12-23$54.94$94.33551,800——
2013-12-20$54.94$94.33862,800——
2013-12-19$54.97$94.38689,300——
2013-12-18$55.39$95.101,103,200——
2013-12-17$53.79$92.35738,300——
2013-12-16$53.75$92.29885,600——
2013-12-13$53.19$91.32656,200——
2013-12-12$53.42$91.72778,500——
2013-12-11$54.30$93.23752,000——
2013-12-10$54.70$93.92741,600——
2013-12-09$55.06$94.54639,000——
2013-12-06$54.96$94.36872,000——
2013-12-05$54.01$92.731,952,800——
2013-12-04$54.34$93.301,815,100——
2013-12-03$53.93$92.601,527,200——
2013-12-02$52.55$90.23786,100——
2013-11-29$52.67$90.43246,700——
2013-11-27$53.05$91.08371,500——
2013-11-26$53.17$91.29625,400——
2013-11-25$53.45$91.22632,000——
2013-11-22$53.65$91.56597,600——
2013-11-21$53.04$90.52684,400——
2013-11-20$53.24$90.86751,800——
2013-11-19$53.91$92.01524,200——
2013-11-18$53.99$92.14655,400——
2013-11-15$54.12$92.37771,500——
2013-11-14$53.98$92.13758,900——
2013-11-13$53.90$91.99722,600——
2013-11-12$53.85$91.90679,300——
2013-11-11$53.87$91.94670,400——
2013-11-08$53.79$91.80991,700——
2013-11-07$53.00$90.451,918,400——
2013-11-06$54.69$93.341,692,900——
2013-11-05$54.01$92.181,199,100——
2013-11-04$54.21$92.521,099,800——
2013-11-01$53.99$92.14719,600——
2013-10-31$54.00$92.161,051,600——
2013-10-30$54.83$93.58660,800——
2013-10-29$55.30$94.38950,400——
2013-10-28$54.54$93.081,144,900——
2013-10-25$53.89$91.97510,900——
2013-10-24$53.34$91.03913,000——
2013-10-23$53.64$91.551,065,500——
2013-10-22$54.16$92.431,409,600——
2013-10-21$53.50$91.311,141,200——
2013-10-18$52.62$89.811,097,000——
2013-10-17$52.67$89.89664,500——
2013-10-16$51.82$88.44911,200——
2013-10-15$51.27$87.50748,700——
2013-10-14$51.82$88.44740,300——
2013-10-11$51.76$88.34718,600——
2013-10-10$51.29$87.541,082,800——
2013-10-09$49.94$85.231,004,600——
2013-10-08$49.71$84.84923,700——
2013-10-07$49.89$85.15708,400——
2013-10-04$50.47$86.14654,500——
2013-10-03$49.74$84.89894,700——
2013-10-02$50.19$85.661,303,500——
2013-10-01$50.94$86.94909,200——
2013-09-30$50.13$85.56888,500——
2013-09-27$50.40$86.02582,400——
2013-09-26$50.69$86.51767,900——
2013-09-25$50.43$86.07738,500——
2013-09-24$50.20$85.68590,400——
2013-09-23$50.29$85.83697,300——
2013-09-20$50.53$86.241,226,200——
2013-09-19$51.49$87.88819,000——
2013-09-18$51.56$88.00804,600——
2013-09-17$50.70$86.531,160,000——
2013-09-16$50.22$85.711,083,400——
2013-09-13$49.54$84.55754,700——
2013-09-12$49.28$84.10830,500——
2013-09-11$49.71$84.841,032,900——
2013-09-10$49.39$84.29921,400——
2013-09-09$49.09$83.78911,100——
2013-09-06$49.24$84.04994,900——
2013-09-05$49.19$83.95957,500——
2013-09-04$49.31$84.161,481,600——
2013-09-03$48.56$82.881,126,100——
2013-08-30$48.79$83.27946,500——
2013-08-29$48.59$82.93592,000——
2013-08-28$48.44$82.67964,700——
2013-08-27$49.48$83.901,065,200——
2013-08-26$49.76$84.371,005,900——
2013-08-23$50.46$85.561,043,300——
2013-08-22$49.84$84.51937,000——
2013-08-21$49.88$84.581,211,000——
2013-08-20$50.52$85.661,089,400——
2013-08-19$50.11$84.971,269,700——
2013-08-16$50.78$86.102,059,200——
2013-08-15$50.75$86.051,691,100——
2013-08-14$51.90$88.001,246,000——
2013-08-13$52.42$88.891,196,400——
2013-08-12$52.52$89.051,463,000——
2013-08-09$53.20$90.211,159,600——
2013-08-08$53.42$90.581,805,600——
2013-08-07$52.79$89.512,806,500——
2013-08-06$53.26$90.317,457,900——
2013-08-05$50.08$84.922,061,300——
2013-08-02$50.79$86.121,453,400——
2013-08-01$50.91$86.321,278,200——
2013-07-31$50.06$84.881,539,100——
2013-07-30$49.88$84.581,261,600——
2013-07-29$49.87$84.561,013,400——
2013-07-26$49.79$84.431,639,500——
2013-07-25$49.83$84.492,334,500——
2013-07-24$49.89$84.602,643,200——
2013-07-23$50.63$85.851,955,400——
2013-07-22$50.95$86.391,575,100——
2013-07-19$51.39$87.142,255,000——
2013-07-18$51.00$86.481,979,900——
2013-07-17$50.83$86.191,225,300——
2013-07-16$51.08$86.61977,100——
2013-07-15$51.71$87.68976,300——
2013-07-12$51.30$86.991,413,000——
2013-07-11$51.90$88.001,748,100——
2013-07-10$50.33$85.341,605,500——
2013-07-09$50.33$85.342,336,300——
2013-07-08$48.21$81.751,322,500——
2013-07-05$47.65$80.80548,800——
2013-07-03$47.54$80.61884,300——
2013-07-02$48.07$81.511,222,200——
2013-07-01$48.16$81.66958,700——
2013-06-28$47.86$81.151,581,300——
2013-06-27$48.56$82.341,057,100——
2013-06-26$48.47$82.191,067,500——
2013-06-25$48.11$81.58907,600——
2013-06-24$47.90$81.221,448,400——
2013-06-21$47.79$81.032,306,300——
2013-06-20$47.62$80.752,125,800——
2013-06-19$49.14$83.322,057,900——
2013-06-18$49.84$84.511,134,600——
2013-06-17$49.99$84.761,408,300——
2013-06-14$49.59$84.091,143,500——
2013-06-13$49.84$84.511,466,700——
2013-06-12$49.60$84.101,077,600——
2013-06-11$50.58$85.771,018,700——
2013-06-10$51.18$86.781,202,400——
2013-06-07$50.66$85.901,052,900——
2013-06-06$49.53$83.981,255,400——
2013-06-05$49.82$84.481,258,900——
2013-06-04$50.38$85.431,291,600——
2013-06-03$49.59$84.091,732,000——
2013-05-31$49.41$83.781,666,200——
2013-05-30$51.05$86.56876,700——
2013-05-29$51.03$86.531,385,700——
2013-05-28$51.88$87.431,369,000——
2013-05-24$51.56$86.89903,000——
2013-05-23$51.28$86.421,377,800——
2013-05-22$51.69$87.111,641,500——
2013-05-21$52.57$88.591,050,700——
2013-05-20$52.90$89.151,007,300——
2013-05-17$53.32$89.851,515,000——
2013-05-16$52.74$88.882,655,100——
2013-05-15$51.06$86.051,153,500——
2013-05-14$51.09$86.101,323,600——
2013-05-13$50.29$84.751,009,500——
2013-05-10$50.08$84.39734,700——
2013-05-09$49.49$83.401,808,300——
2013-05-08$49.70$83.751,456,100——
2013-05-07$50.72$85.472,537,300——
2013-05-06$50.97$85.89965,500——
2013-05-03$51.31$86.47787,900——
2013-05-02$50.42$84.971,193,200——
2013-05-01$50.97$85.89780,700——
2013-04-30$51.60$86.961,079,900——
2013-04-29$51.51$86.80941,200——
2013-04-26$51.01$85.96816,500——
2013-04-25$51.31$86.471,189,300——
2013-04-24$51.63$87.011,761,300——
2013-04-23$53.02$89.351,473,200——
2013-04-22$52.08$87.761,177,100——
2013-04-19$52.65$88.722,526,600——
2013-04-18$49.70$83.751,065,600——
2013-04-17$50.17$84.55973,000——
2013-04-16$50.90$85.781,224,200——
2013-04-15$50.60$85.271,357,700——
2013-04-12$51.91$87.48825,300——
2013-04-11$51.46$86.72848,600——
2013-04-10$51.00$85.94979,700——
2013-04-09$49.97$84.21929,200——
2013-04-08$50.32$84.801,440,300——
2013-04-05$50.16$84.531,339,300——
2013-04-04$51.02$85.981,117,100——
2013-04-03$51.02$85.982,320,400——
2013-04-02$52.28$88.103,300,500——
2013-04-01$51.90$87.463,239,300——
2013-03-28$48.93$82.46900,400——
2013-03-27$48.49$81.71768,500——
2013-03-26$49.27$83.03913,600——
2013-03-25$48.59$81.88846,600——
2013-03-22$48.96$82.51745,000——
2013-03-21$48.56$81.83863,900——
2013-03-20$48.91$82.421,556,100——
2013-03-19$47.83$80.60922,100——
2013-03-18$48.00$80.89873,100——
2013-03-15$48.46$81.661,243,000——
2013-03-14$48.37$81.511,016,000——
2013-03-13$48.80$82.241,143,000——
2013-03-12$48.09$81.041,488,600——
2013-03-11$48.56$81.831,935,700——
2013-03-08$47.37$79.831,033,300——
2013-03-07$46.58$78.50803,300——
2013-03-06$46.58$78.501,055,100——
2013-03-05$46.97$79.152,210,900——
2013-03-04$45.22$76.201,269,200——
2013-03-01$45.24$76.241,976,800——
2013-02-28$44.21$74.502,784,800——
2013-02-27$44.79$74.941,681,200——
2013-02-26$45.00$75.292,404,100——
2013-02-25$46.08$77.102,103,400——
2013-02-22$46.48$77.772,685,500——
2013-02-21$44.49$74.441,480,100——
2013-02-20$44.60$74.621,501,000——
2013-02-19$45.10$75.462,195,300——
2013-02-15$43.53$72.831,855,800——
2013-02-14$43.97$73.572,011,900——
2013-02-13$44.62$74.661,105,700——
2013-02-12$44.22$73.991,167,100——
2013-02-11$44.05$73.70785,000——
2013-02-08$44.41$74.30840,700——
2013-02-07$44.31$74.14725,100——
2013-02-06$44.11$73.801,240,700——
2013-02-05$44.58$74.591,103,300——
2013-02-04$44.14$73.851,410,700——
2013-02-01$45.37$75.91959,400——
2013-01-31$45.18$75.592,141,400——
2013-01-30$45.59$76.28899,800——
2013-01-29$45.52$76.16732,100——
2013-01-28$45.14$75.53760,600——
2013-01-25$45.12$75.491,161,100——
2013-01-24$45.47$76.081,013,100——
2013-01-23$44.86$75.061,103,600——
2013-01-22$45.28$75.761,742,400——
2013-01-18$44.84$75.021,219,200——
2013-01-17$44.21$73.971,047,100——
2013-01-16$43.49$72.761,038,000——
2013-01-15$43.08$72.08665,400——
2013-01-14$42.90$71.78738,500——
2013-01-11$42.69$71.43927,700——
2013-01-10$42.34$70.84907,800——
2013-01-09$42.11$70.46857,300——
2013-01-08$41.83$69.991,710,800——
2013-01-07$41.96$70.201,989,300——
2013-01-04$42.75$71.531,444,000——
2013-01-03$42.94$71.842,186,400——
2013-01-02$43.54$72.851,390,800——