NYSE:DTE | Historical Stock Price | DTE ENERGY 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
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.07$28.34$113.55$454.89$1,822.40$7,300.981970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$46.34$1,335.301,059,263——
2011-12-29$46.83$1,349.28739,545——
2011-12-28$46.50$1,339.96667,048——
2011-12-27$46.85$1,350.02515,590——
2011-12-23$46.55$1,341.43642,255——
2011-12-22$46.14$1,329.42914,503——
2011-12-21$46.17$1,330.401,123,418——
2011-12-20$45.61$1,314.211,431,385——
2011-12-19$44.45$1,280.862,005,490——
2011-12-16$43.78$1,261.491,678,605——
2011-12-15$43.84$1,263.201,615,625——
2011-12-14$44.02$1,253.931,572,855——
2011-12-13$44.25$1,260.481,211,425——
2011-12-12$44.20$1,259.034,265,485——
2011-12-09$44.41$1,265.091,219,415——
2011-12-08$43.80$1,247.631,321,523——
2011-12-07$44.50$1,267.751,243,385——
2011-12-06$44.77$1,275.271,297,788——
2011-12-05$44.52$1,268.241,243,503——
2011-12-02$43.99$1,253.211,356,185——
2011-12-01$44.79$1,276.00814,863——
2011-11-30$44.81$1,276.481,320,113——
2011-11-29$43.35$1,235.02672,923——
2011-11-28$42.77$1,218.54908,745——
2011-11-25$42.07$1,198.41472,938——
2011-11-23$41.98$1,195.991,148,915——
2011-11-22$42.59$1,213.201,107,555——
2011-11-21$43.11$1,228.241,425,863——
2011-11-18$43.58$1,241.57832,605——
2011-11-17$43.34$1,234.541,119,775——
2011-11-16$43.66$1,243.751,303,075——
2011-11-15$44.45$1,266.301,105,323——
2011-11-14$43.96$1,252.241,020,018——
2011-11-11$44.48$1,267.03968,318——
2011-11-10$43.56$1,240.841,225,760——
2011-11-09$43.31$1,233.811,926,295——
2011-11-08$44.50$1,267.751,433,618——
2011-11-07$44.25$1,260.481,149,033——
2011-11-04$44.36$1,263.631,585,545——
2011-11-03$44.42$1,265.332,411,335——
2011-11-02$44.16$1,258.061,608,340——
2011-11-01$43.15$1,229.211,435,263——
2011-10-31$44.35$1,263.391,735,358——
2011-10-28$44.51$1,268.001,261,010——
2011-10-27$44.40$1,264.841,338,208——
2011-10-26$43.40$1,236.481,222,235——
2011-10-25$43.51$1,239.63957,273——
2011-10-24$44.23$1,260.001,127,530——
2011-10-21$44.16$1,258.061,268,765——
2011-10-20$43.68$1,244.241,719,495——
2011-10-19$43.34$1,234.54996,635——
2011-10-18$43.26$1,232.361,289,210——
2011-10-17$42.97$1,224.111,413,643——
2011-10-14$43.05$1,226.301,093,338——
2011-10-13$42.83$1,219.991,346,550——
2011-10-12$42.61$1,213.931,206,608——
2011-10-11$43.01$1,225.331,109,788——
2011-10-10$43.42$1,236.96934,008——
2011-10-07$42.48$1,210.051,654,870——
2011-10-06$42.42$1,208.351,222,588——
2011-10-05$41.62$1,185.561,609,045——
2011-10-04$41.46$1,180.963,525,000——
2011-10-03$40.90$1,165.201,618,445——
2011-09-30$41.72$1,188.471,398,368——
2011-09-29$42.09$1,198.901,162,898——
2011-09-28$41.33$1,177.321,408,825——
2011-09-27$42.02$1,196.961,435,380——
2011-09-26$41.80$1,190.902,340,718——
2011-09-23$41.25$1,175.141,735,240——
2011-09-22$40.96$1,166.902,060,128——
2011-09-21$42.13$1,200.111,633,838——
2011-09-20$43.40$1,236.241,688,593——
2011-09-19$42.84$1,220.481,296,965——
2011-09-16$43.03$1,225.811,710,095——
2011-09-15$42.63$1,214.422,598,748——
2011-09-14$42.23$1,188.771,672,613——
2011-09-13$42.16$1,186.851,610,808——
2011-09-12$41.86$1,178.464,955,210——
2011-09-09$41.25$1,161.212,194,078——
2011-09-08$42.04$1,183.492,097,140——
2011-09-07$42.14$1,186.131,141,630——
2011-09-06$41.59$1,170.801,391,083——
2011-09-02$42.25$1,189.241,180,875——
2011-09-01$42.54$1,197.391,267,355——
2011-08-31$43.03$1,211.291,196,855——
2011-08-30$42.69$1,201.701,828,300——
2011-08-29$42.77$1,204.10819,563——
2011-08-26$42.02$1,182.781,392,610——
2011-08-25$42.01$1,182.541,858,028——
2011-08-24$42.49$1,196.191,732,538——
2011-08-23$41.65$1,172.472,609,675——
2011-08-22$40.22$1,132.231,776,835——
2011-08-19$40.43$1,138.221,818,665——
2011-08-18$40.65$1,144.202,242,253——
2011-08-17$41.23$1,160.501,273,465——
2011-08-16$41.05$1,155.461,510,933——
2011-08-15$41.16$1,158.581,623,380——
2011-08-12$39.96$1,124.801,814,788——
2011-08-11$40.33$1,135.342,358,225——
2011-08-10$38.44$1,082.162,942,788——
2011-08-09$39.01$1,098.214,811,390——
2011-08-08$37.47$1,054.842,650,918——
2011-08-05$40.11$1,129.112,870,760——
2011-08-04$40.08$1,128.152,060,245——
2011-08-03$41.26$1,161.451,502,238——
2011-08-02$41.19$1,159.541,325,635——
2011-08-01$41.98$1,181.821,468,750——
2011-07-29$42.42$1,194.041,382,153——
2011-07-28$43.30$1,218.951,322,228——
2011-07-27$43.16$1,214.88882,778——
2011-07-26$43.47$1,223.74639,905——
2011-07-25$43.64$1,228.53682,793——
2011-07-22$43.60$1,227.34755,173——
2011-07-21$43.98$1,238.121,375,220——
2011-07-20$43.00$1,210.33877,490——
2011-07-19$42.60$1,199.07944,348——
2011-07-18$42.37$1,192.841,067,018——
2011-07-15$42.83$1,205.771,533,258——
2011-07-14$42.43$1,194.521,377,570——
2011-07-13$42.37$1,192.60880,545——
2011-07-12$42.56$1,198.11882,308——
2011-07-11$42.31$1,190.92705,823——
2011-07-08$42.87$1,206.73663,170——
2011-07-07$43.10$1,213.20657,648——
2011-07-06$42.98$1,209.85741,308——
2011-07-05$43.07$1,212.48883,835——
2011-07-01$43.23$1,217.03863,978——
2011-06-30$42.57$1,198.35651,420——
2011-06-29$42.54$1,197.63869,500——
2011-06-28$42.32$1,191.40879,370——
2011-06-27$42.11$1,185.41808,283——
2011-06-24$41.74$1,174.871,390,848——
2011-06-23$41.44$1,166.481,134,933——
2011-06-22$41.89$1,179.18918,733——
2011-06-21$42.29$1,190.441,266,298——
2011-06-20$41.91$1,179.90999,925——
2011-06-17$41.91$1,179.661,443,018——
2011-06-16$41.72$1,174.391,500,240——
2011-06-15$42.06$1,169.891,284,393——
2011-06-14$42.38$1,178.881,264,065——
2011-06-13$42.27$1,175.81871,850——
2011-06-10$41.99$1,167.991,062,905——
2011-06-09$42.19$1,173.441,154,908——
2011-06-08$42.37$1,178.411,279,105——
2011-06-07$42.52$1,182.67803,348——
2011-06-06$42.55$1,183.62599,133——
2011-06-03$42.77$1,189.77630,505——
2011-06-02$43.16$1,200.421,003,685——
2011-06-01$43.28$1,203.74888,653——
2011-05-31$43.93$1,221.971,611,748——
2011-05-27$43.51$1,210.13620,048——
2011-05-26$43.44$1,208.24987,705——
2011-05-25$43.51$1,210.131,217,770——
2011-05-24$43.84$1,219.36983,710——
2011-05-23$43.80$1,218.411,123,065——
2011-05-20$44.17$1,228.591,037,995——
2011-05-19$44.18$1,228.83929,543——
2011-05-18$43.98$1,223.391,270,645——
2011-05-17$44.36$1,233.801,122,243——
2011-05-16$44.30$1,232.15994,638——
2011-05-13$44.71$1,243.741,116,603——
2011-05-12$44.64$1,241.61856,575——
2011-05-11$44.20$1,229.541,979,875——
2011-05-10$44.25$1,230.721,317,645——
2011-05-09$43.57$1,211.791,219,885——
2011-05-06$43.54$1,211.08885,480——
2011-05-05$43.27$1,203.501,138,575——
2011-05-04$43.80$1,218.411,633,015——
2011-05-03$43.80$1,218.182,857,130——
2011-05-02$43.48$1,209.421,681,425——
2011-04-29$43.00$1,196.161,452,065——
2011-04-28$42.52$1,182.671,359,005——
2011-04-27$42.23$1,174.621,273,583——
2011-04-26$41.59$1,156.872,810,718——
2011-04-25$42.05$1,169.65948,578——
2011-04-21$42.10$1,171.07617,580——
2011-04-20$42.04$1,169.41825,908——
2011-04-19$41.45$1,152.84687,493——
2011-04-18$41.53$1,155.21991,465——
2011-04-15$41.99$1,167.991,287,330——
2011-04-14$41.17$1,145.031,085,935——
2011-04-13$41.26$1,147.641,193,683——
2011-04-12$41.15$1,144.56865,623——
2011-04-11$41.47$1,153.551,007,328——
2011-04-08$41.88$1,164.92885,598——
2011-04-07$42.13$1,171.781,064,903——
2011-04-06$42.25$1,175.09988,410——
2011-04-05$42.12$1,171.541,266,768——
2011-04-04$42.02$1,168.70778,438——
2011-04-01$42.01$1,168.471,061,025——
2011-03-31$41.67$1,159.001,441,725——
2011-03-30$41.69$1,159.711,741,585——
2011-03-29$40.94$1,138.641,211,543——
2011-03-28$40.43$1,124.67950,575——
2011-03-25$40.66$1,131.06739,663——
2011-03-24$40.59$1,128.93841,653——
2011-03-23$40.40$1,123.731,132,583——
2011-03-22$40.44$1,124.911,144,215——
2011-03-21$40.60$1,129.171,248,320——
2011-03-18$40.03$1,113.311,940,160——
2011-03-17$40.21$1,118.521,806,915——
2011-03-16$40.57$1,115.203,329,128——
2011-03-15$41.00$1,127.134,115,673——
2011-03-14$41.25$1,133.921,875,183——
2011-03-11$41.69$1,146.081,351,838——
2011-03-10$41.29$1,135.092,028,755——
2011-03-09$41.85$1,150.302,109,830——
2011-03-08$41.45$1,139.302,418,385——
2011-03-07$40.93$1,125.034,267,835——
2011-03-04$40.61$1,116.374,060,918——
2011-03-03$40.49$1,113.103,477,060——
2011-03-02$39.96$1,098.361,131,760——
2011-03-01$39.70$1,091.341,118,483——
2011-02-28$40.07$1,101.401,120,598——
2011-02-25$39.98$1,099.06925,078——
2011-02-24$39.68$1,090.641,360,415——
2011-02-23$39.63$1,089.241,216,478——
2011-02-22$39.53$1,086.661,517,865——
2011-02-18$40.11$1,102.571,064,903——
2011-02-17$39.87$1,096.02717,338——
2011-02-16$39.74$1,092.51774,913——
2011-02-15$39.78$1,093.45650,010——
2011-02-14$39.69$1,091.11721,685——
2011-02-11$39.95$1,098.13941,763——
2011-02-10$39.91$1,096.96903,928——
2011-02-09$39.98$1,099.061,517,865——
2011-02-08$39.53$1,086.661,395,548——
2011-02-07$39.43$1,083.86849,643——
2011-02-04$39.40$1,083.15846,235——
2011-02-03$39.46$1,084.56667,635——
2011-02-02$39.34$1,081.52995,930——
2011-02-01$39.69$1,090.87705,000——
2011-01-31$39.37$1,082.221,015,905——
2011-01-28$39.34$1,081.28885,715——
2011-01-27$40.01$1,099.76869,030——
2011-01-26$39.60$1,088.53845,648——
2011-01-25$39.91$1,096.96814,510——
2011-01-24$39.91$1,097.19808,165——
2011-01-21$39.59$1,088.302,351,058——
2011-01-20$39.79$1,093.68963,970——
2011-01-19$39.63$1,089.24802,525——
2011-01-18$39.92$1,097.421,197,913——
2011-01-14$39.87$1,096.021,125,768——
2011-01-13$39.76$1,092.981,256,428——
2011-01-12$39.71$1,091.58747,418——
2011-01-11$39.52$1,086.431,694,233——
2011-01-10$39.27$1,079.411,727,838——
2011-01-07$39.44$1,084.091,744,875——
2011-01-06$38.87$1,068.421,464,873——
2011-01-05$39.01$1,072.391,276,755——
2011-01-04$39.00$1,072.161,030,358——
2011-01-03$38.78$1,066.08917,558——