Molson Coors Beverage Stock Price History

NYSE: TAPConsumer StaplesBeverages (Production/Distribution)USD

37.20-0.72 (-1.90%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TAP price history at a glance

The price history for Molson Coors Beverage (TAP) on this page begins on June 9, 1975, when the stock closed at $15.44; it most recently closed at $37.20 on October 5, 2026. The highest price in this record is $112.19, reached on October 10, 2016; the latest close is 66.8% below that peak. Across the 50 complete calendar years in the table, TAP finished higher in 26 and lower in 24. Its best year was 1997 (+80.3%) and its worst was 1981 (-36.2%).

Over roughly 51 years the share price changed +141.0%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, TAP has lost 19.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1975: $112.19
Date of high: Oct 10, 2016
Low since 1975: $4.75
Date of low: Mar 24, 1980
52-week high: $54.82
52-week low: $35.52
Last close: $37.20

TAP returns

1 week

+0.92%

1 month

-3.33%

3 months

-5.03%

6 months

-17.43%

Year to date

-20.31%

1 year

-19.15%

3 years

-36.57%

5 years

-18.46%

TAP price return, excluding dividends.

TAP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	48.13	37.20	54.82	35.52	-21.52%
2025	52.44	47.40	64.66	42.94	-14.24%
2024	61.51	55.27	69.18	49.19	-9.70%
2023	50.88	61.21	70.90	48.49	+18.81%
2022	50.64	51.52	60.12	46.47	+11.15%
2021	49.50	46.35	61.48	42.46	+2.57%
2020	55.07	45.19	61.94	32.11	-15.34%
2019	63.34	53.38	67.24	49.82	-10.60%
2018	82.93	59.71	85.86	54.17	-27.25%
2017	99.79	82.07	102.14	76.25	-15.66%
2016	89.22	97.31	112.19	80.78	+3.61%
2015	77.58	93.92	95.74	63.91	+27.16%
2014	56.08	73.86	77.93	50.90	+34.27%
2013	42.69	55.01	56.49	41.26	+28.68%
2012	43.57	42.75	46.35	37.96	-1.81%
2011	47.47	43.54	50.44	37.99	-13.25%
2010	44.50	50.19	51.11	38.44	+11.14%
2009	43.83	45.16	51.11	30.76	-8.80%
2008	49.70	49.52	59.51	35.00	-2.31%
2007	37.72	50.69	57.70	37.56	+32.63%
2006	34.00	38.22	38.50	30.38	+14.11%
2005	36.10	33.50	40.00	28.69	-11.47%
2004	26.95	37.84	40.06	26.87	+35.76%
2003	31.76	27.87	32.41	22.93	-8.86%
2002	26.42	30.58	35.08	25.25	+17.37%
2001	33.13	26.06	40.59	21.33	-35.12%
2000	26.47	40.16	41.16	18.69	+52.98%
1999	29.50	26.25	32.91	22.63	-6.98%
1998	14.81	28.22	28.38	14.63	+67.53%
1997	9.63	16.84	20.63	8.75	+80.27%
1996	10.56	9.34	12.13	8.38	-15.54%
1995	8.00	11.06	11.63	7.56	+32.09%
1994	8.06	8.38	10.44	7.38	+3.08%
1993	7.75	8.13	11.31	7.50	-1.52%
1992	10.25	8.25	11.44	7.75	-20.96%
1991	9.63	10.44	12.13	8.69	+5.03%
1990	10.19	9.94	13.69	8.56	+0.63%
1989	9.81	9.88	12.19	8.69	-1.25%
1988	9.44	10.00	10.50	8.44	+18.52%
1987	12.75	8.44	15.00	8.13	-29.69%
1986	10.75	12.00	15.81	10.19	+13.61%
1985	8.94	10.56	11.13	7.25	+19.01%
1984	10.19	8.88	10.81	6.00	-12.35%
1983	6.25	10.13	14.56	5.94	+65.31%
1982	5.19	6.13	7.50	4.94	+18.07%
1981	7.63	5.19	8.31	5.06	-36.15%
1980	6.50	8.13	10.25	4.75	+25.00%
1979	6.50	6.50	8.75	6.19	+4.00%
1978	6.38	6.25	8.69	5.63	-5.66%
1977	10.81	6.63	11.13	6.50	-34.57%
1976	13.19	10.13	15.00	9.38	-20.20%
1975*	15.44	12.69	18.00	11.06	-17.81%

* Partial year: the record begins after the start of 1975; return measured from the first available close.

2026 return is year to date.

TAP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	37.61	37.76	36.97	37.20	-1.90%	2.28M
Oct 8, 2026	37.00	38.04	36.85	37.92	+2.63%	3.76M
Oct 7, 2026	36.81	37.52	36.81	36.95	+0.11%	3.85M
Oct 6, 2026	36.40	37.58	36.33	36.91	+1.07%	3.31M
Oct 5, 2026	36.78	36.89	35.99	36.52	-0.92%	3.91M
Oct 2, 2026	37.26	37.35	36.50	36.86	-0.67%	3.41M
Oct 1, 2026	36.35	37.13	36.07	37.11	+1.75%	3.14M
Sep 30, 2026	36.20	36.87	35.89	36.47	+1.28%	3.73M
Sep 29, 2026	35.87	36.39	35.73	36.01	-0.72%	2.97M
Sep 28, 2026	35.76	36.28	35.52	36.27	+0.89%	4.15M
Sep 25, 2026	36.12	36.42	35.67	35.95	-1.10%	3.26M
Sep 24, 2026	36.98	37.30	36.28	36.35	-0.74%	2.92M
Sep 23, 2026	36.88	37.00	36.14	36.62	-0.70%	3.31M
Sep 22, 2026	38.00	38.46	36.88	36.88	-1.81%	3.59M
Sep 21, 2026	37.50	38.12	37.20	37.56	+0.08%	4.27M
Sep 18, 2026	38.75	38.85	37.31	37.53	-3.97%	49.90M
Sep 17, 2026	39.28	39.64	39.00	39.08	-0.08%	3.28M
Sep 16, 2026	39.25	39.43	38.93	39.11	-0.41%	3.35M
Sep 15, 2026	38.70	39.73	38.60	39.27	+0.49%	3.44M
Sep 14, 2026	39.47	39.73	38.73	39.08	+0.39%	3.69M
Sep 11, 2026	38.98	39.02	38.31	38.93	+1.27%	2.60M
Sep 10, 2026	38.63	38.83	37.76	38.44	-0.10%	3.07M
Sep 9, 2026	38.62	39.19	38.45	38.48	-0.93%	2.94M
Sep 8, 2026	40.25	41.27	38.62	38.84	-4.10%	4.95M
Sep 4, 2026	40.34	41.04	40.32	40.50	-0.17%	1.99M
Sep 3, 2026	40.91	40.95	40.30	40.57	+0.07%	2.74M
Sep 2, 2026	40.02	41.18	39.81	40.54	+1.96%	2.75M
Sep 1, 2026	39.78	40.13	39.57	39.76	0.00%	2.39M
Aug 31, 2026	41.28	41.28	39.59	39.76	-4.10%	4.79M
Aug 28, 2026	41.41	41.95	41.16	41.46	-0.48%	2.00M
Aug 27, 2026	41.50	42.12	41.29	41.66	-1.02%	2.39M
Aug 26, 2026	42.18	42.45	41.88	42.09	+0.19%	2.34M
Aug 25, 2026	42.64	42.69	41.79	42.01	-2.28%	2.10M
Aug 24, 2026	43.19	43.92	42.83	42.99	+0.12%	2.03M
Aug 21, 2026	42.59	43.02	42.22	42.94	+0.77%	1.71M
Aug 20, 2026	41.96	42.78	41.49	42.61	+0.28%	2.62M
Aug 19, 2026	41.41	43.09	41.36	42.49	+3.31%	3.70M
Aug 18, 2026	41.18	41.77	40.93	41.13	+0.96%	2.53M
Aug 17, 2026	42.08	42.37	40.64	40.74	-4.75%	2.74M
Aug 14, 2026	41.93	42.84	41.93	42.77	+1.54%	1.35M
Aug 13, 2026	41.73	42.46	41.70	42.12	+1.32%	1.98M
Aug 12, 2026	41.69	41.89	41.29	41.57	-0.98%	1.96M
Aug 11, 2026	42.00	42.47	41.70	41.98	-1.27%	2.27M
Aug 10, 2026	42.72	42.72	41.70	42.52	-1.96%	2.21M
Aug 7, 2026	42.24	43.61	42.18	43.37	+2.26%	3.22M
Aug 6, 2026	43.70	44.50	41.91	42.41	+1.29%	4.86M
Aug 5, 2026	42.30	42.35	41.61	41.87	-0.99%	3.30M
Aug 4, 2026	41.30	42.31	41.30	42.29	+0.88%	2.57M
Aug 3, 2026	42.12	42.90	41.66	41.92	+0.87%	2.98M
Jul 31, 2026	41.10	41.75	40.99	41.56	+0.02%	5.46M
Jul 30, 2026	42.06	42.14	40.96	41.55	-2.83%	2.87M
Jul 29, 2026	42.33	43.62	42.13	42.76	+0.59%	3.51M
Jul 28, 2026	42.02	43.17	41.80	42.51	+3.36%	3.73M
Jul 27, 2026	40.98	41.70	40.52	41.13	+0.44%	2.84M
Jul 24, 2026	40.04	41.08	40.01	40.95	+2.27%	2.10M
Jul 23, 2026	40.68	40.81	39.67	40.04	-2.44%	2.39M
Jul 22, 2026	41.37	41.40	40.74	41.04	+0.44%	1.73M
Jul 21, 2026	41.11	41.60	40.64	40.86	-1.80%	2.18M
Jul 20, 2026	40.95	41.68	40.63	41.61	+1.66%	3.13M
Jul 17, 2026	42.32	43.06	40.76	40.93	-2.03%	3.13M
Jul 16, 2026	39.99	41.89	39.88	41.78	+5.48%	3.90M
Jul 15, 2026	38.80	40.00	38.53	39.61	+1.93%	2.10M
Jul 14, 2026	39.61	39.75	38.45	38.86	-2.56%	3.22M
Jul 13, 2026	39.67	40.50	39.42	39.88	+1.81%	3.08M
Jul 10, 2026	38.84	39.80	38.75	39.17	+1.11%	3.25M
Jul 9, 2026	38.64	39.18	38.30	38.74	-0.13%	2.96M
Jul 8, 2026	39.86	39.86	38.75	38.79	-1.22%	4.02M
Jul 7, 2026	39.93	40.96	39.23	39.27	+1.06%	3.27M
Jul 6, 2026	39.29	39.60	38.08	38.86	-2.31%	4.14M
Jul 2, 2026	39.56	40.15	39.36	39.78	+1.90%	2.79M
Jul 1, 2026	39.27	39.84	38.78	39.04	+0.21%	3.08M
Jun 30, 2026	40.15	40.15	38.65	38.96	-1.99%	3.16M
Jun 29, 2026	41.30	41.39	39.54	39.75	-4.17%	3.96M
Jun 26, 2026	40.85	41.48	40.74	41.48	+2.32%	4.00M
Jun 25, 2026	40.44	40.99	40.07	40.54	+0.02%	3.20M
Jun 24, 2026	40.00	41.00	39.74	40.53	+2.06%	3.25M
Jun 23, 2026	40.22	40.28	39.49	39.71	+0.18%	2.80M
Jun 22, 2026	38.83	39.67	38.64	39.64	+0.61%	4.39M
Jun 18, 2026	39.06	39.61	38.80	39.40	+0.90%	5.70M
Jun 17, 2026	40.40	40.46	38.61	39.05	-3.82%	3.42M
Jun 16, 2026	40.98	41.21	40.33	40.60	-0.71%	2.30M
Jun 15, 2026	41.29	42.04	40.61	40.89	-1.66%	2.80M
Jun 12, 2026	41.33	41.72	40.49	41.58	+1.59%	3.60M
Jun 11, 2026	41.06	41.29	40.65	40.93	+0.07%	2.40M
Jun 10, 2026	40.75	41.17	40.56	40.90	+0.94%	3.45M
Jun 9, 2026	39.61	40.70	39.61	40.52	+2.30%	4.33M
Jun 8, 2026	38.76	39.90	38.47	39.61	+1.41%	4.14M
Jun 5, 2026	38.71	39.35	38.65	39.06	+1.64%	2.71M
Jun 4, 2026	39.16	39.22	38.04	38.43	-0.49%	2.90M
Jun 3, 2026	38.83	38.95	38.35	38.62	-0.75%	2.68M
Jun 2, 2026	39.09	39.42	38.68	38.91	-0.31%	3.48M
Jun 1, 2026	39.22	40.53	39.02	39.03	-1.26%	3.76M
May 29, 2026	40.02	40.35	39.39	39.53	-2.56%	4.11M
May 28, 2026	41.18	41.33	40.37	40.57	-3.10%	3.33M
May 27, 2026	41.77	42.45	41.70	41.87	+1.55%	2.89M
May 26, 2026	42.27	42.63	40.83	41.23	-3.10%	3.37M
May 22, 2026	42.37	42.94	42.03	42.55	+0.05%	2.11M
May 21, 2026	42.50	42.97	42.08	42.53	-0.54%	3.28M
May 20, 2026	41.81	43.18	41.65	42.76	+1.93%	3.29M
May 19, 2026	42.00	42.67	41.47	41.95	+0.65%	2.78M
May 18, 2026	40.94	41.86	40.93	41.68	+2.06%	2.79M
May 15, 2026	41.15	41.44	40.73	40.84	+0.07%	2.54M
May 14, 2026	41.79	42.05	40.68	40.81	-1.47%	2.42M
May 13, 2026	41.35	41.73	41.11	41.42	+0.19%	2.96M
May 12, 2026	41.83	41.94	40.70	41.34	-0.24%	4.62M
May 11, 2026	42.33	42.47	41.43	41.44	-2.29%	3.19M
May 8, 2026	43.29	43.50	42.38	42.41	-1.67%	3.46M
May 7, 2026	42.64	43.40	42.57	43.13	+0.87%	3.58M
May 6, 2026	42.60	43.07	42.37	42.76	+1.35%	2.78M
May 5, 2026	41.05	42.56	40.90	42.19	+3.58%	3.62M
May 4, 2026	41.87	41.92	40.64	40.73	-3.35%	4.42M
May 1, 2026	42.47	42.55	41.78	42.14	-1.40%	4.52M
Apr 30, 2026	43.88	44.04	42.39	42.74	+0.78%	6.39M
Apr 29, 2026	42.25	42.76	41.85	42.41	-0.35%	4.61M
Apr 28, 2026	43.35	43.50	42.16	42.56	-0.07%	3.22M
Apr 27, 2026	42.38	43.15	42.16	42.59	+0.35%	3.36M
Apr 24, 2026	43.06	43.25	41.91	42.44	-1.00%	2.96M
Apr 23, 2026	43.00	43.35	42.75	42.87	+0.40%	3.13M
Apr 22, 2026	43.66	43.88	42.59	42.70	-2.04%	2.95M
Apr 21, 2026	44.28	44.42	43.52	43.59	-1.58%	2.01M
Apr 20, 2026	44.57	45.00	44.01	44.29	-0.67%	2.63M
Apr 17, 2026	43.92	44.90	43.92	44.59	+0.95%	3.44M
Apr 16, 2026	44.30	45.12	44.08	44.17	-0.32%	3.00M
Apr 15, 2026	43.62	44.50	43.47	44.31	+1.49%	2.69M
Apr 14, 2026	44.46	44.69	43.59	43.66	-2.22%	3.73M
Apr 13, 2026	45.00	45.00	44.15	44.65	-0.89%	2.20M
Apr 10, 2026	44.82	45.52	44.64	45.05	+0.83%	2.22M
Apr 9, 2026	43.45	45.22	43.26	44.68	+1.78%	3.57M
Apr 8, 2026	45.12	45.46	43.75	43.90	-2.55%	3.33M
Apr 7, 2026	44.62	45.23	44.54	45.05	+1.33%	2.08M
Apr 6, 2026	44.14	44.55	43.68	44.46	+0.95%	2.11M
Apr 2, 2026	43.22	44.13	42.75	44.04	+2.66%	2.98M
Apr 1, 2026	42.62	43.13	42.00	42.90	-0.37%	2.62M
Mar 31, 2026	42.99	43.40	42.75	43.06	+0.33%	1.97M
Mar 30, 2026	43.08	43.23	42.48	42.92	-1.11%	2.37M
Mar 27, 2026	42.13	43.56	42.00	43.40	+3.56%	3.43M
Mar 26, 2026	41.35	42.51	41.08	41.91	+1.55%	3.07M
Mar 25, 2026	41.49	41.76	41.04	41.27	+0.27%	2.22M
Mar 24, 2026	41.58	41.99	41.09	41.16	-1.86%	2.04M
Mar 23, 2026	42.12	42.41	41.69	41.94	+1.30%	2.72M
Mar 20, 2026	42.16	42.46	41.39	41.40	-2.08%	5.38M
Mar 19, 2026	42.20	42.74	42.01	42.28	+0.91%	2.87M
Mar 18, 2026	42.21	42.69	41.83	41.90	-1.64%	2.94M
Mar 17, 2026	42.43	42.71	42.08	42.60	+1.19%	2.67M
Mar 16, 2026	43.83	44.17	42.09	42.10	-3.46%	3.05M
Mar 13, 2026	44.15	44.56	43.58	43.61	-0.18%	2.67M
Mar 12, 2026	44.52	44.60	43.17	43.69	-2.85%	3.84M
Mar 11, 2026	45.83	45.95	44.65	44.97	-1.96%	2.40M
Mar 10, 2026	45.78	46.13	45.16	45.87	-0.30%	3.55M
Mar 9, 2026	46.24	46.38	45.32	46.01	-1.35%	2.42M
Mar 6, 2026	46.30	47.08	46.02	46.64	-0.98%	2.03M
Mar 5, 2026	46.99	47.64	46.65	47.10	-0.49%	2.65M
Mar 4, 2026	48.16	48.20	46.67	47.33	-1.52%	2.89M
Mar 3, 2026	47.94	48.68	47.45	48.06	-1.09%	3.05M
Mar 2, 2026	48.56	49.41	48.33	48.59	-0.82%	3.95M
Feb 27, 2026	48.11	49.34	48.04	48.99	+1.98%	2.40M
Feb 26, 2026	47.91	48.36	47.64	48.04	+1.12%	2.77M
Feb 25, 2026	48.47	48.86	46.98	47.51	-4.77%	4.41M
Feb 24, 2026	49.54	50.16	49.30	49.89	+0.85%	2.67M
Feb 23, 2026	49.78	50.03	49.21	49.47	-0.78%	3.02M
Feb 20, 2026	48.76	49.88	48.22	49.86	+3.12%	3.43M
Feb 19, 2026	47.61	48.80	46.30	48.35	-4.86%	7.04M
Feb 18, 2026	50.56	52.03	50.44	50.82	-0.16%	4.48M
Feb 17, 2026	53.26	53.76	50.52	50.90	-4.36%	5.35M
Feb 13, 2026	53.89	54.48	52.95	53.22	-2.13%	3.71M
Feb 12, 2026	53.33	54.82	53.20	54.38	+2.08%	4.98M
Feb 11, 2026	51.70	53.33	51.35	53.27	+2.38%	3.09M
Feb 10, 2026	51.05	52.44	50.72	52.03	+2.28%	2.46M
Feb 9, 2026	51.92	52.36	50.65	50.87	-1.72%	2.81M
Feb 6, 2026	51.12	51.89	51.06	51.76	+1.23%	2.27M
Feb 5, 2026	51.75	51.88	50.83	51.13	-0.35%	2.36M
Feb 4, 2026	49.84	51.57	49.73	51.31	+4.03%	3.68M
Feb 3, 2026	48.20	50.29	48.20	49.32	+1.84%	2.82M
Feb 2, 2026	48.21	48.61	47.66	48.43	+0.81%	2.54M
Jan 30, 2026	47.87	48.16	47.63	48.04	+0.99%	2.43M
Jan 29, 2026	47.90	48.61	47.36	47.57	-0.36%	4.38M
Jan 28, 2026	48.36	49.29	47.60	47.74	-1.49%	2.64M
Jan 27, 2026	48.99	49.37	48.36	48.46	-1.38%	3.31M
Jan 26, 2026	49.56	49.74	49.05	49.14	-0.43%	2.58M
Jan 23, 2026	49.64	50.02	49.01	49.35	-0.82%	2.33M
Jan 22, 2026	50.31	50.70	49.53	49.76	-1.33%	2.31M
Jan 21, 2026	50.00	50.47	49.56	50.43	+0.86%	2.73M
Jan 20, 2026	48.64	50.14	48.13	50.00	+2.15%	3.50M
Jan 16, 2026	49.90	50.21	48.76	48.95	-3.34%	2.66M
Jan 15, 2026	50.28	50.69	49.65	50.64	+0.30%	2.21M
Jan 14, 2026	49.31	50.59	49.30	50.49	+2.62%	2.39M
Jan 13, 2026	48.72	49.37	48.52	49.20	+0.72%	2.05M
Jan 12, 2026	48.48	49.33	48.47	48.85	+1.50%	3.30M
Jan 9, 2026	47.58	48.25	47.26	48.13	+1.86%	2.56M
Jan 8, 2026	46.04	47.90	45.84	47.25	+2.85%	3.60M
Jan 7, 2026	46.21	46.29	45.51	45.94	-0.54%	2.87M
Jan 6, 2026	46.15	46.45	45.85	46.19	-0.26%	4.24M
Jan 5, 2026	46.84	47.11	45.48	46.31	-2.30%	3.29M
Jan 2, 2026	47.01	47.61	46.44	47.40	+1.54%	2.76M
Dec 31, 2025	46.78	47.09	46.56	46.68	-0.26%	1.74M
Dec 30, 2025	46.56	46.88	46.35	46.80	+0.41%	2.28M
Dec 29, 2025	46.09	46.72	45.91	46.61	+0.41%	2.58M
Dec 26, 2025	46.32	46.47	46.00	46.42	+0.19%	2.04M
Dec 24, 2025	46.01	46.43	45.87	46.33	+0.65%	1.10M
Dec 23, 2025	46.88	46.88	45.70	46.03	-1.12%	2.46M
Dec 22, 2025	47.52	47.52	46.13	46.55	-2.37%	3.60M
Dec 19, 2025	48.05	48.34	47.64	47.68	-0.02%	4.97M
Dec 18, 2025	47.88	48.35	47.60	47.69	-0.77%	2.47M
Dec 17, 2025	47.80	48.52	47.75	48.06	+0.52%	2.19M
Dec 16, 2025	47.76	48.69	47.57	47.81	+0.29%	2.89M
Dec 15, 2025	47.61	47.81	45.12	47.67	+0.15%	3.66M
Dec 12, 2025	47.25	47.70	47.17	47.60	+1.15%	2.27M
Dec 11, 2025	47.02	47.67	46.98	47.06	+0.45%	2.40M
Dec 10, 2025	45.61	46.89	45.28	46.85	+3.60%	4.32M
Dec 9, 2025	46.52	46.78	45.00	45.22	-3.00%	2.75M
Dec 8, 2025	45.20	46.79	44.88	46.62	+3.30%	4.84M
Dec 5, 2025	45.00	45.62	44.96	45.13	-0.97%	2.88M
Dec 4, 2025	46.10	46.64	45.42	45.57	-1.45%	2.90M
Dec 3, 2025	46.34	47.13	46.20	46.24	-0.56%	4.54M
Dec 2, 2025	46.68	46.77	45.86	46.50	-0.87%	5.18M
Dec 1, 2025	46.45	47.28	46.30	46.91	+0.86%	3.00M
Nov 28, 2025	46.52	46.83	46.39	46.51	-0.21%	1.52M
Nov 26, 2025	46.29	47.10	46.20	46.61	+0.47%	2.86M
Nov 25, 2025	46.68	47.28	46.22	46.39	+0.35%	3.79M
Nov 24, 2025	45.87	46.70	45.34	46.23	+0.26%	18.87M
Nov 21, 2025	45.78	46.60	45.52	46.11	+1.41%	4.13M
Nov 20, 2025	45.14	45.99	45.08	45.47	+0.44%	2.46M
Nov 19, 2025	45.77	46.31	45.19	45.27	-2.54%	2.98M
Nov 18, 2025	45.93	46.71	45.50	46.45	+1.82%	2.99M
Nov 17, 2025	46.34	46.70	45.61	45.62	-1.77%	3.77M
Nov 14, 2025	46.95	47.25	45.85	46.44	-0.94%	2.78M
Nov 13, 2025	46.00	47.30	45.82	46.88	+1.98%	4.23M
Nov 12, 2025	47.55	47.87	45.94	45.97	-2.52%	4.11M
Nov 11, 2025	47.03	47.76	46.22	47.16	+0.68%	2.89M
Nov 10, 2025	46.39	47.08	46.27	46.84	+1.10%	2.97M
Nov 7, 2025	44.63	46.36	44.30	46.33	+5.08%	4.32M
Nov 6, 2025	44.83	45.84	44.02	44.09	-2.41%	4.49M
Nov 5, 2025	43.46	45.52	43.42	45.18	+3.46%	4.00M
Nov 4, 2025	43.20	45.08	42.94	43.67	+1.04%	5.52M
Nov 3, 2025	43.55	43.63	42.97	43.22	-1.14%	3.38M
Oct 31, 2025	43.33	43.88	42.94	43.72	+0.16%	2.19M
Oct 30, 2025	43.51	44.12	43.42	43.65	+0.32%	2.42M
Oct 29, 2025	44.83	44.93	43.47	43.51	-3.80%	2.64M
Oct 28, 2025	45.05	45.57	44.85	45.23	-0.09%	1.99M
Oct 27, 2025	45.43	45.62	45.16	45.27	-0.37%	2.18M
Oct 24, 2025	45.70	45.96	45.15	45.44	-0.39%	2.43M
Oct 23, 2025	46.50	46.56	45.36	45.62	-2.08%	1.85M
Oct 22, 2025	46.29	47.24	46.17	46.59	+0.11%	1.45M
Oct 21, 2025	46.53	46.76	46.20	46.54	-0.13%	2.11M
Oct 20, 2025	47.34	47.36	46.58	46.60	-1.54%	1.61M
Oct 17, 2025	47.19	47.52	46.70	47.33	+0.62%	1.87M
Oct 16, 2025	46.55	47.20	46.41	47.04	+1.44%	1.84M
Oct 15, 2025	46.59	47.05	45.56	46.37	-0.77%	2.66M
Oct 14, 2025	45.99	46.82	45.81	46.73	+1.52%	2.14M
Oct 13, 2025	45.80	46.39	45.67	46.03	+0.13%	2.06M
Oct 10, 2025	46.32	46.58	45.70	45.97	-0.09%	2.17M
Oct 9, 2025	45.72	46.10	45.34	46.01	—	2.34M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAP chart for longer ranges.