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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$56.16$106.891,951,800——
2018-12-28$55.94$106.472,400,700——
2018-12-27$56.54$107.612,304,300——
2018-12-26$56.16$106.893,758,900——
2018-12-24$55.15$104.961,086,200——
2018-12-21$55.50$105.632,904,800——
2018-12-20$57.24$108.942,179,300——
2018-12-19$57.77$109.952,073,900——
2018-12-18$59.30$112.862,246,900——
2018-12-17$60.57$115.282,250,600——
2018-12-14$62.00$118.001,600,000——
2018-12-13$63.20$120.291,723,100——
2018-12-12$63.07$120.042,734,100——
2018-12-11$62.54$119.031,225,100——
2018-12-10$62.74$119.411,415,600——
2018-12-07$63.37$120.611,965,800——
2018-12-06$64.46$122.681,972,100——
2018-12-04$64.87$123.462,024,400——
2018-12-03$66.14$125.882,014,400——
2018-11-30$65.77$125.182,655,600——
2018-11-29$64.31$122.401,823,800——
2018-11-28$65.91$124.662,620,500——
2018-11-27$65.17$123.261,299,100——
2018-11-26$64.98$122.901,929,100——
2018-11-23$64.10$121.24703,400——
2018-11-21$64.13$121.301,487,600——
2018-11-20$64.88$122.721,976,000——
2018-11-19$66.39$125.572,167,800——
2018-11-16$64.74$122.451,626,900——
2018-11-15$64.69$122.361,287,100——
2018-11-14$64.75$122.471,196,400——
2018-11-13$64.49$121.981,528,100——
2018-11-12$65.50$123.892,376,900——
2018-11-09$64.50$122.002,148,100——
2018-11-08$63.97$120.991,847,900——
2018-11-07$63.62$120.332,008,400——
2018-11-06$62.65$118.502,270,200——
2018-11-05$63.09$119.332,125,300——
2018-11-02$63.12$119.392,621,800——
2018-11-01$65.99$124.813,939,500——
2018-10-31$64.00$121.056,224,300——
2018-10-30$58.21$110.104,770,800——
2018-10-29$56.59$107.043,302,200——
2018-10-26$55.70$105.353,617,100——
2018-10-25$56.83$107.494,105,800——
2018-10-24$59.34$112.242,062,300——
2018-10-23$58.30$110.271,835,600——
2018-10-22$58.89$111.391,274,300——
2018-10-19$59.90$113.30800,400——
2018-10-18$58.97$111.541,086,600——
2018-10-17$59.57$112.671,468,600——
2018-10-16$60.23$113.921,226,000——
2018-10-15$59.67$112.861,326,100——
2018-10-12$59.33$112.221,195,800——
2018-10-11$59.59$112.712,400,800——
2018-10-10$61.31$115.961,339,400——
2018-10-09$61.73$116.761,225,700——
2018-10-08$62.75$118.691,144,700——
2018-10-05$61.89$117.061,779,600——
2018-10-04$61.37$116.082,126,900——
2018-10-03$61.35$116.042,280,800——
2018-10-02$62.06$117.381,783,900——
2018-10-01$61.21$115.771,649,900——
2018-09-28$61.50$116.321,593,400——
2018-09-27$61.74$116.78921,100——
2018-09-26$62.27$117.781,513,500——
2018-09-25$61.84$116.972,105,700——
2018-09-24$62.48$118.183,092,700——
2018-09-21$64.78$122.532,948,100——
2018-09-20$64.92$122.792,184,000——
2018-09-19$64.28$121.581,721,800——
2018-09-18$63.87$120.801,291,900——
2018-09-17$64.04$121.131,592,200——
2018-09-14$63.14$119.421,520,500——
2018-09-13$63.48$120.07929,800——
2018-09-12$63.08$119.311,589,000——
2018-09-11$62.83$118.842,263,400——
2018-09-10$64.73$122.431,929,100——
2018-09-07$63.78$120.632,551,400——
2018-09-06$66.41$125.611,368,500——
2018-09-05$65.65$124.171,329,000——
2018-09-04$64.89$122.732,411,500——
2018-08-31$66.74$126.23906,100——
2018-08-30$66.93$126.59915,500——
2018-08-29$67.44$126.781,779,800——
2018-08-28$67.01$125.971,188,600——
2018-08-27$67.99$127.821,035,500——
2018-08-24$68.03$127.89989,100——
2018-08-23$68.10$128.021,310,700——
2018-08-22$68.20$128.21920,700——
2018-08-21$68.25$128.301,267,500——
2018-08-20$68.68$129.111,648,500——
2018-08-17$68.56$128.891,476,800——
2018-08-16$67.89$127.631,325,600——
2018-08-15$67.18$126.291,674,000——
2018-08-14$67.39$126.691,621,600——
2018-08-13$65.44$123.022,433,100——
2018-08-10$65.46$123.062,316,200——
2018-08-09$66.54$125.091,912,600——
2018-08-08$66.58$125.162,555,400——
2018-08-07$68.80$129.341,586,600——
2018-08-06$69.06$129.832,135,400——
2018-08-03$69.20$130.092,201,800——
2018-08-02$68.83$129.394,760,100——
2018-08-01$69.33$130.337,643,300——
2018-07-31$67.00$125.954,246,000——
2018-07-30$66.77$125.523,976,800——
2018-07-27$64.28$120.841,977,700——
2018-07-26$65.30$122.763,984,500——
2018-07-25$65.41$122.973,931,700——
2018-07-24$64.41$121.094,355,400——
2018-07-23$63.24$118.892,160,600——
2018-07-20$62.85$118.154,208,600——
2018-07-19$63.87$120.074,053,000——
2018-07-18$64.35$120.973,399,100——
2018-07-17$67.00$125.954,919,000——
2018-07-16$66.90$125.771,858,700——
2018-07-13$68.10$128.021,480,800——
2018-07-12$67.71$127.291,407,200——
2018-07-11$68.61$128.983,917,600——
2018-07-10$68.39$128.571,991,100——
2018-07-09$69.82$131.261,494,200——
2018-07-06$70.62$132.761,398,500——
2018-07-05$69.70$131.032,142,500——
2018-07-03$67.69$127.25846,500——
2018-07-02$67.62$127.121,101,500——
2018-06-29$68.04$127.911,831,600——
2018-06-28$67.84$127.531,643,700——
2018-06-27$67.79$127.441,892,000——
2018-06-26$68.61$128.982,009,400——
2018-06-25$69.79$131.202,224,100——
2018-06-22$69.02$129.752,537,300——
2018-06-21$67.47$126.841,467,500——
2018-06-20$68.11$128.042,782,700——
2018-06-19$67.62$127.121,715,400——
2018-06-18$67.01$125.972,586,000——
2018-06-15$67.89$127.633,388,000——
2018-06-14$66.72$125.432,069,200——
2018-06-13$66.10$124.262,060,500——
2018-06-12$66.09$124.242,345,400——
2018-06-11$64.67$121.573,055,500——
2018-06-08$63.56$119.491,460,800——
2018-06-07$62.62$117.722,428,200——
2018-06-06$61.79$116.162,884,100——
2018-06-05$61.10$114.862,089,600——
2018-06-04$61.38$115.391,327,300——
2018-06-01$61.61$115.821,340,300——
2018-05-31$61.65$115.132,619,300——
2018-05-30$62.35$116.431,664,400——
2018-05-29$61.56$114.962,200,000——
2018-05-25$61.43$114.722,105,300——
2018-05-24$61.53$114.901,865,400——
2018-05-23$61.71$115.241,789,600——
2018-05-22$61.03$113.972,470,000——
2018-05-21$60.40$112.791,386,300——
2018-05-18$60.24$112.491,538,600——
2018-05-17$60.26$112.532,253,300——
2018-05-16$60.11$112.251,914,100——
2018-05-15$60.05$112.142,414,100——
2018-05-14$60.42$112.832,085,600——
2018-05-11$60.72$113.391,377,100——
2018-05-10$61.40$114.662,474,800——
2018-05-09$61.07$114.041,660,600——
2018-05-08$60.39$112.772,400,100——
2018-05-07$59.63$111.354,131,400——
2018-05-04$60.48$112.944,126,100——
2018-05-03$59.40$110.925,619,600——
2018-05-02$60.64$113.2412,433,400——
2018-05-01$71.68$133.863,497,500——
2018-04-30$71.24$133.033,297,100——
2018-04-27$72.30$135.011,797,600——
2018-04-26$72.49$135.371,995,400——
2018-04-25$71.91$134.291,500,700——
2018-04-24$71.69$133.871,506,200——
2018-04-23$71.92$134.302,473,600——
2018-04-20$70.38$131.434,500,800——
2018-04-19$73.06$136.431,960,700——
2018-04-18$73.23$136.751,131,100——
2018-04-17$73.71$137.651,496,600——
2018-04-16$73.55$137.351,278,600——
2018-04-13$72.98$136.282,063,300——
2018-04-12$73.61$137.461,358,200——
2018-04-11$73.89$137.98998,600——
2018-04-10$73.99$138.171,142,700——
2018-04-09$73.18$136.661,416,000——
2018-04-06$73.16$136.622,270,700——
2018-04-05$73.88$137.962,112,100——
2018-04-04$74.10$138.383,532,200——
2018-04-03$73.64$137.522,390,900——
2018-04-02$73.09$136.491,613,000——
2018-03-29$75.33$140.671,385,200——
2018-03-28$75.41$140.822,369,600——
2018-03-27$74.23$138.621,853,400——
2018-03-26$73.91$138.022,584,900——
2018-03-23$72.16$134.753,167,800——
2018-03-22$74.39$138.922,966,600——
2018-03-21$76.05$142.022,010,000——
2018-03-20$76.88$143.572,532,400——
2018-03-19$79.47$148.401,516,600——
2018-03-16$80.19$149.753,339,500——
2018-03-15$81.41$152.031,885,000——
2018-03-14$81.10$151.451,546,500——
2018-03-13$80.46$150.251,476,000——
2018-03-12$80.96$151.191,534,800——
2018-03-09$81.09$151.431,812,600——
2018-03-08$80.55$150.422,372,300——
2018-03-07$78.26$146.141,151,100——
2018-03-06$78.79$147.131,931,200——
2018-03-05$78.03$145.712,339,400——
2018-03-02$78.34$146.291,982,400——
2018-03-01$76.84$142.732,203,100——
2018-02-28$76.25$141.631,939,100——
2018-02-27$76.58$142.241,301,800——
2018-02-26$77.93$144.751,637,300——
2018-02-23$78.66$146.111,387,600——
2018-02-22$78.45$145.722,067,600——
2018-02-21$78.75$146.271,814,900——
2018-02-20$79.75$148.131,688,100——
2018-02-16$81.47$151.331,706,600——
2018-02-15$81.74$151.832,086,000——
2018-02-14$80.45$149.433,886,400——
2018-02-13$75.70$140.611,669,300——
2018-02-12$75.77$140.741,989,500——
2018-02-09$74.21$137.842,405,100——
2018-02-08$74.51$138.402,568,800——
2018-02-07$76.16$141.462,525,100——
2018-02-06$77.98$144.842,208,700——
2018-02-05$77.68$144.291,763,500——
2018-02-02$81.06$150.561,242,600——
2018-02-01$83.55$155.19759,700——
2018-01-31$84.02$156.061,053,700——
2018-01-30$83.48$155.06979,800——
2018-01-29$83.48$155.06805,800——
2018-01-26$84.39$156.75978,100——
2018-01-25$83.79$155.64905,200——
2018-01-24$83.89$155.82884,000——
2018-01-23$83.26$154.651,047,600——
2018-01-22$84.06$156.141,328,700——
2018-01-19$83.77$155.601,225,600——
2018-01-18$83.25$154.631,719,600——
2018-01-17$84.68$157.291,090,900——
2018-01-16$84.72$157.361,832,600——
2018-01-12$84.88$157.661,191,300——
2018-01-11$84.49$156.94904,100——
2018-01-10$85.21$158.271,795,000——
2018-01-09$83.63$155.341,442,600——
2018-01-08$83.82$155.691,592,000——
2018-01-05$82.93$154.041,206,500——
2018-01-04$82.00$152.31966,000——
2018-01-03$81.45$151.291,330,900——
2018-01-02$82.24$152.761,136,000——