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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.35$93.961,070,000——
2021-12-30$45.90$93.05942,800——
2021-12-29$45.95$93.151,082,100——
2021-12-28$45.77$92.79815,400——
2021-12-27$45.68$92.61984,200——
2021-12-23$45.59$92.422,374,300——
2021-12-22$44.66$90.542,069,800——
2021-12-21$44.54$90.292,167,200——
2021-12-20$43.38$87.942,467,200——
2021-12-17$44.74$90.704,029,500——
2021-12-16$45.00$91.232,716,800——
2021-12-15$44.92$91.071,735,200——
2021-12-14$45.87$92.991,158,700——
2021-12-13$46.02$93.301,192,100——
2021-12-10$46.23$93.721,217,400——
2021-12-09$45.57$92.381,293,700——
2021-12-08$46.11$93.481,234,300——
2021-12-07$46.69$94.651,177,100——
2021-12-06$46.84$94.961,747,500——
2021-12-03$45.75$92.751,509,100——
2021-12-02$45.38$92.002,111,600——
2021-12-01$43.98$88.471,541,300——
2021-11-30$44.44$89.403,047,500——
2021-11-29$45.33$91.191,394,400——
2021-11-26$45.60$91.73913,000——
2021-11-24$47.26$95.07658,000——
2021-11-23$47.73$96.011,371,200——
2021-11-22$47.47$95.491,764,700——
2021-11-19$45.91$92.351,069,200——
2021-11-18$46.52$93.581,565,700——
2021-11-17$47.72$95.991,032,200——
2021-11-16$48.23$97.021,379,300——
2021-11-15$49.21$98.991,714,400——
2021-11-12$47.60$95.751,249,800——
2021-11-11$47.34$95.231,166,400——
2021-11-10$46.04$92.611,106,000——
2021-11-09$45.69$91.91774,400——
2021-11-08$46.09$92.711,209,600——
2021-11-05$46.61$93.761,360,400——
2021-11-04$46.21$92.961,646,200——
2021-11-03$46.85$94.242,855,200——
2021-11-02$45.61$91.751,605,300——
2021-11-01$45.18$90.881,574,900——
2021-10-29$44.09$88.693,058,800——
2021-10-28$43.86$88.233,524,800——
2021-10-27$43.62$87.753,033,300——
2021-10-26$43.55$87.611,576,700——
2021-10-25$43.76$88.031,915,200——
2021-10-22$44.44$89.401,216,700——
2021-10-21$44.45$89.421,634,900——
2021-10-20$45.34$91.211,302,000——
2021-10-19$44.96$90.441,608,900——
2021-10-18$44.97$90.461,687,000——
2021-10-15$45.62$91.771,823,100——
2021-10-14$46.33$93.20977,700——
2021-10-13$45.79$92.111,080,200——
2021-10-12$45.77$92.071,073,700——
2021-10-11$45.85$92.231,574,100——
2021-10-08$46.77$94.081,415,400——
2021-10-07$47.19$94.931,535,100——
2021-10-06$47.32$95.192,261,200——
2021-10-05$48.25$97.061,141,200——
2021-10-04$47.61$95.771,523,000——
2021-10-01$47.13$94.811,192,500——
2021-09-30$46.38$93.301,826,000——
2021-09-29$47.32$95.191,362,000——
2021-09-28$47.49$95.531,970,000——
2021-09-27$48.80$98.172,615,600——
2021-09-24$46.51$93.561,073,500——
2021-09-23$46.36$93.261,509,000——
2021-09-22$45.63$91.791,668,200——
2021-09-21$44.80$90.121,586,500——
2021-09-20$45.10$90.721,821,100——
2021-09-17$45.80$92.133,053,100——
2021-09-16$46.38$93.301,360,600——
2021-09-15$46.57$93.681,391,500——
2021-09-14$46.58$93.701,485,800——
2021-09-13$46.94$94.421,531,300——
2021-09-10$45.57$91.671,530,900——
2021-09-09$46.05$92.632,282,900——
2021-09-08$46.28$93.101,348,000——
2021-09-07$45.82$92.171,730,700——
2021-09-03$46.98$94.51842,600——
2021-09-02$47.09$94.73781,500——
2021-09-01$47.27$95.09981,700——
2021-08-31$47.53$95.612,218,400——
2021-08-30$46.74$94.021,230,100——
2021-08-27$47.51$95.57940,800——
2021-08-26$47.17$94.201,757,500——
2021-08-25$47.91$95.681,078,400——
2021-08-24$48.45$96.761,019,000——
2021-08-23$48.03$95.921,252,500——
2021-08-20$47.79$95.441,531,600——
2021-08-19$48.05$95.961,309,700——
2021-08-18$48.88$97.621,097,700——
2021-08-17$49.66$99.181,065,300——
2021-08-16$50.38$100.61945,500——
2021-08-13$50.54$100.931,110,500——
2021-08-12$50.37$100.591,300,100——
2021-08-11$52.05$103.952,334,800——
2021-08-10$51.20$102.252,366,000——
2021-08-09$49.34$98.541,045,700——
2021-08-06$49.10$98.061,351,800——
2021-08-05$48.30$96.461,220,100——
2021-08-04$48.02$95.901,531,100——
2021-08-03$49.13$98.122,020,500——
2021-08-02$49.25$98.361,934,500——
2021-07-30$48.89$97.641,704,500——
2021-07-29$49.41$98.683,191,800——
2021-07-28$49.53$98.922,032,900——
2021-07-27$50.01$99.881,413,700——
2021-07-26$50.49$100.831,832,400——
2021-07-23$49.70$99.263,023,600——
2021-07-22$50.45$100.751,784,700——
2021-07-21$50.59$101.031,420,900——
2021-07-20$50.93$101.711,704,100——
2021-07-19$50.36$100.572,703,800——
2021-07-16$50.49$100.831,760,900——
2021-07-15$51.04$101.931,322,900——
2021-07-14$51.54$102.931,336,300——
2021-07-13$51.69$103.231,605,600——
2021-07-12$52.85$105.551,187,600——
2021-07-09$53.18$106.211,271,700——
2021-07-08$52.73$105.311,617,800——
2021-07-07$52.89$105.631,995,100——
2021-07-06$52.02$103.892,440,000——
2021-07-02$53.81$107.461,143,200——
2021-07-01$53.98$107.801,378,900——
2021-06-30$53.69$107.222,161,200——
2021-06-29$54.43$108.701,143,300——
2021-06-28$54.83$109.501,082,100——
2021-06-25$55.08$110.001,491,500——
2021-06-24$54.96$109.761,206,800——
2021-06-23$54.72$109.281,512,200——
2021-06-22$54.92$109.682,909,600——
2021-06-21$55.71$111.261,925,000——
2021-06-18$54.23$108.303,154,800——
2021-06-17$56.14$112.121,609,700——
2021-06-16$57.79$115.411,931,100——
2021-06-15$58.14$116.113,379,000——
2021-06-14$59.76$119.351,442,400——
2021-06-11$59.96$119.751,322,800——
2021-06-10$60.72$121.261,047,800——
2021-06-09$60.74$121.301,027,700——
2021-06-08$60.73$121.281,799,500——
2021-06-07$60.66$121.141,266,000——
2021-06-04$60.11$120.051,530,100——
2021-06-03$59.80$119.431,513,400——
2021-06-02$60.10$120.032,776,000——
2021-06-01$58.20$116.231,459,900——
2021-05-28$58.32$116.471,911,800——
2021-05-27$57.38$114.592,916,700——
2021-05-26$57.37$114.572,435,900——
2021-05-25$58.06$115.951,940,400——
2021-05-24$57.75$115.332,115,700——
2021-05-21$57.15$114.132,008,300——
2021-05-20$56.49$112.822,046,000——
2021-05-19$55.57$110.982,760,000——
2021-05-18$55.48$110.802,931,100——
2021-05-17$57.93$115.691,362,000——
2021-05-14$58.18$116.191,063,700——
2021-05-13$58.24$116.311,090,300——
2021-05-12$57.38$114.591,400,500——
2021-05-11$57.80$115.432,626,700——
2021-05-10$59.56$118.951,706,200——
2021-05-07$59.51$118.852,080,800——
2021-05-06$59.45$118.733,294,300——
2021-05-05$56.95$113.741,449,300——
2021-05-04$56.42$112.682,597,400——
2021-05-03$57.14$114.112,755,900——
2021-04-30$54.95$109.742,946,000——
2021-04-29$55.50$110.844,584,900——
2021-04-28$51.87$103.592,266,600——
2021-04-27$52.06$103.971,448,600——
2021-04-26$52.94$105.731,440,100——
2021-04-23$52.27$104.391,486,100——
2021-04-22$52.28$104.411,587,900——
2021-04-21$53.17$106.192,161,400——
2021-04-20$52.43$104.711,970,000——
2021-04-19$54.01$107.861,660,600——
2021-04-16$53.47$106.791,601,000——
2021-04-15$52.94$105.732,123,100——
2021-04-14$51.15$102.152,066,900——
2021-04-13$51.74$103.333,599,500——
2021-04-12$50.62$101.091,532,300——
2021-04-09$50.00$99.862,166,900——
2021-04-08$51.58$103.012,915,100——
2021-04-07$51.72$103.291,886,500——
2021-04-06$52.41$104.671,977,200——
2021-04-05$52.75$105.351,803,400——
2021-04-01$51.90$103.651,909,000——
2021-03-31$51.15$102.152,228,800——
2021-03-30$52.34$104.532,152,000——
2021-03-29$52.91$105.673,217,000——
2021-03-26$51.37$102.591,791,300——
2021-03-25$50.10$100.052,086,800——
2021-03-24$48.36$96.582,271,700——
2021-03-23$48.79$97.442,912,100——
2021-03-22$49.85$99.562,466,300——
2021-03-19$49.20$98.264,444,600——
2021-03-18$49.15$98.163,318,000——
2021-03-17$48.66$97.184,040,800——
2021-03-16$48.41$96.683,362,900——
2021-03-15$47.64$95.142,911,800——
2021-03-12$46.63$93.122,350,700——
2021-03-11$45.98$91.832,876,700——
2021-03-10$46.85$93.562,327,900——
2021-03-09$46.38$92.632,479,800——
2021-03-08$47.67$95.202,894,600——
2021-03-05$46.16$92.193,986,800——
2021-03-04$45.39$90.652,684,000——
2021-03-03$44.95$89.772,711,600——
2021-03-02$44.97$89.811,795,500——
2021-03-01$44.85$89.571,384,300——
2021-02-26$44.45$88.772,636,800——
2021-02-25$45.83$91.532,921,900——
2021-02-24$47.01$93.883,039,800——
2021-02-23$46.98$93.823,445,100——
2021-02-22$45.12$90.112,215,500——
2021-02-19$44.40$88.673,055,000——
2021-02-18$44.54$88.952,183,800——
2021-02-17$45.38$90.632,974,600——
2021-02-16$44.50$88.873,576,900——
2021-02-12$44.01$87.894,751,500——
2021-02-11$44.50$88.878,179,700——
2021-02-10$48.98$97.823,011,000——
2021-02-09$48.66$97.181,901,700——
2021-02-08$48.72$97.301,823,300——
2021-02-05$48.98$97.822,088,400——
2021-02-04$49.06$97.981,767,400——
2021-02-03$49.37$98.601,856,100——
2021-02-02$48.89$97.641,889,400——
2021-02-01$49.51$98.882,496,000——
2021-01-29$50.16$100.172,513,300——
2021-01-28$51.98$103.812,110,700——
2021-01-27$54.99$109.823,783,500——
2021-01-26$53.33$106.512,545,200——
2021-01-25$51.65$103.151,825,300——
2021-01-22$50.52$100.891,283,900——
2021-01-21$50.65$101.151,560,800——
2021-01-20$51.14$102.132,002,300——
2021-01-19$52.03$103.911,783,800——
2021-01-15$52.54$104.931,855,100——
2021-01-14$53.50$106.851,902,900——
2021-01-13$52.29$104.432,611,200——
2021-01-12$51.85$103.552,902,600——
2021-01-11$49.68$99.222,197,600——
2021-01-08$49.50$98.861,134,400——
2021-01-07$49.15$98.161,918,600——
2021-01-06$49.25$98.363,360,900——
2021-01-05$47.00$93.862,619,200——
2021-01-04$45.65$91.171,857,100——