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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$56.50$1,764.412,235,673——
2013-12-30$56.44$1,762.551,018,255——
2013-12-27$56.48$1,763.62870,440——
2013-12-26$56.31$1,758.30727,678——
2013-12-24$56.75$1,772.12439,450——
2013-12-23$56.64$1,768.67983,005——
2013-12-20$56.69$1,770.262,632,353——
2013-12-19$55.83$1,743.421,422,338——
2013-12-18$56.30$1,758.041,699,050——
2013-12-17$55.56$1,734.912,235,320——
2013-12-16$56.21$1,755.381,082,880——
2013-12-13$55.63$1,737.04598,075——
2013-12-12$55.63$1,737.041,268,060——
2013-12-11$56.17$1,736.641,924,180——
2013-12-10$56.71$1,753.221,643,120——
2013-12-09$57.21$1,768.741,200,498——
2013-12-06$57.54$1,779.011,192,038——
2013-12-05$56.49$1,746.641,118,130——
2013-12-04$56.88$1,758.48959,505——
2013-12-03$56.89$1,759.01994,873——
2013-12-02$56.83$1,757.171,029,888——
2013-11-29$56.80$1,756.11530,043——
2013-11-27$56.95$1,760.851,035,645——
2013-11-26$57.18$1,767.951,189,453——
2013-11-25$58.02$1,793.74936,005——
2013-11-22$58.60$1,811.901,225,290——
2013-11-21$58.66$1,813.481,130,820——
2013-11-20$58.53$1,809.531,731,245——
2013-11-19$58.54$1,810.051,095,570——
2013-11-18$59.04$1,825.32822,148——
2013-11-15$59.14$1,828.47969,023——
2013-11-14$58.85$1,819.53829,315——
2013-11-13$58.01$1,793.481,773,193——
2013-11-12$58.12$1,796.901,302,723——
2013-11-11$58.88$1,820.32804,758——
2013-11-08$59.01$1,824.531,757,095——
2013-11-07$59.03$1,825.051,693,058——
2013-11-06$59.74$1,846.891,300,843——
2013-11-05$59.37$1,835.581,760,855——
2013-11-04$59.66$1,844.521,778,128——
2013-11-01$59.10$1,827.16990,173——
2013-10-31$58.84$1,819.261,384,855——
2013-10-30$59.01$1,824.531,270,058——
2013-10-29$59.40$1,836.371,470,043——
2013-10-28$59.27$1,832.421,829,593——
2013-10-25$59.10$1,827.162,134,153——
2013-10-24$57.53$1,778.741,380,508——
2013-10-23$58.09$1,796.112,133,683——
2013-10-22$57.38$1,774.011,044,575——
2013-10-21$56.89$1,758.74860,335——
2013-10-18$57.20$1,768.481,136,225——
2013-10-17$57.21$1,768.741,512,108——
2013-10-16$56.39$1,743.481,158,315——
2013-10-15$55.92$1,729.011,662,508——
2013-10-14$56.59$1,749.541,084,525——
2013-10-11$56.88$1,758.48666,695——
2013-10-10$56.61$1,750.321,028,713——
2013-10-09$55.85$1,726.641,455,120——
2013-10-08$55.38$1,712.172,245,190——
2013-10-07$54.92$1,697.961,120,363——
2013-10-04$55.38$1,712.17670,455——
2013-10-03$55.48$1,715.33901,460——
2013-10-02$56.44$1,745.061,106,615——
2013-10-01$56.28$1,740.06667,400——
2013-09-30$56.15$1,736.121,122,243——
2013-09-27$56.22$1,738.22933,773——
2013-09-26$56.65$1,751.38893,705——
2013-09-25$56.64$1,751.111,445,133——
2013-09-24$57.17$1,767.691,738,765——
2013-09-23$57.53$1,778.741,636,893——
2013-09-20$57.17$1,767.691,721,023——
2013-09-19$57.80$1,786.90990,643——
2013-09-18$58.04$1,794.531,229,873——
2013-09-17$56.36$1,742.43865,623——
2013-09-16$56.09$1,734.271,297,905——
2013-09-13$56.02$1,731.91607,005——
2013-09-12$55.91$1,728.48906,983——
2013-09-11$56.90$1,742.041,787,880——
2013-09-10$56.77$1,738.133,409,615——
2013-09-09$56.26$1,722.232,900,723——
2013-09-06$55.80$1,708.163,384,705——
2013-09-05$55.32$1,693.571,312,593——
2013-09-04$55.95$1,712.851,271,938——
2013-09-03$56.05$1,715.981,003,450——
2013-08-30$56.91$1,742.30786,428——
2013-08-29$57.04$1,746.21829,903——
2013-08-28$57.28$1,753.501,073,480——
2013-08-27$57.19$1,750.891,009,325——
2013-08-26$57.06$1,746.73833,428——
2013-08-23$57.34$1,755.58684,673——
2013-08-22$56.96$1,743.86496,438——
2013-08-21$56.83$1,739.951,169,948——
2013-08-20$57.52$1,761.06863,508——
2013-08-19$57.16$1,749.85936,945——
2013-08-16$57.52$1,761.06987,235——
2013-08-15$58.26$1,783.72996,165——
2013-08-14$59.04$1,807.43874,905——
2013-08-13$59.51$1,821.76916,500——
2013-08-12$59.96$1,835.57701,710——
2013-08-09$60.26$1,844.691,176,763——
2013-08-08$60.49$1,851.73626,628——
2013-08-07$60.11$1,840.26775,148——
2013-08-06$60.20$1,842.871,624,085——
2013-08-05$60.47$1,851.21763,398——
2013-08-02$60.97$1,866.58641,785——
2013-08-01$60.93$1,865.28905,925——
2013-07-31$60.17$1,842.091,320,700——
2013-07-30$60.62$1,855.901,364,293——
2013-07-29$60.09$1,839.481,045,280——
2013-07-26$59.70$1,827.76961,855——
2013-07-25$59.59$1,824.37884,540——
2013-07-24$59.28$1,814.73789,953——
2013-07-23$60.29$1,845.73925,900——
2013-07-22$59.98$1,836.35593,023——
2013-07-19$59.80$1,830.88672,453——
2013-07-18$60.03$1,837.66669,398——
2013-07-17$59.23$1,813.431,003,098——
2013-07-16$59.20$1,812.39702,533——
2013-07-15$59.41$1,818.901,404,008——
2013-07-12$58.71$1,797.531,006,153——
2013-07-11$58.50$1,791.02864,095——
2013-07-10$57.51$1,760.541,320,230——
2013-07-09$56.88$1,741.252,172,458——
2013-07-08$56.52$1,730.31932,833——
2013-07-05$55.97$1,713.64861,628——
2013-07-03$56.09$1,717.02506,543——
2013-07-02$56.18$1,719.89820,150——
2013-07-01$56.02$1,714.94927,663——
2013-06-28$57.03$1,745.941,260,658——
2013-06-27$56.73$1,736.82888,300——
2013-06-26$56.50$1,729.791,570,270——
2013-06-25$55.57$1,701.39994,520——
2013-06-24$54.73$1,675.601,311,418——
2013-06-21$55.04$1,684.981,950,853——
2013-06-20$54.47$1,667.521,686,478——
2013-06-19$56.24$1,721.711,400,835——
2013-06-18$57.52$1,761.06639,318——
2013-06-17$57.06$1,746.99856,105——
2013-06-14$56.91$1,742.30829,550——
2013-06-13$57.06$1,746.731,059,380——
2013-06-12$56.47$1,711.68721,920——
2013-06-11$57.02$1,728.453,411,848——
2013-06-10$57.12$1,731.553,770,223——
2013-06-07$57.46$1,741.613,691,615——
2013-06-06$56.83$1,722.78780,318——
2013-06-05$56.15$1,702.14696,893——
2013-06-04$56.59$1,715.29970,550——
2013-06-03$56.86$1,723.55900,285——
2013-05-31$56.69$1,718.39985,943——
2013-05-30$57.40$1,740.062,134,388——
2013-05-29$56.39$1,709.362,058,600——
2013-05-28$57.61$1,746.251,487,550——
2013-05-24$58.10$1,761.21898,053——
2013-05-23$58.96$1,787.271,312,005——
2013-05-22$59.83$1,813.581,465,460——
2013-05-21$60.86$1,844.80928,368——
2013-05-20$60.89$1,845.57863,038——
2013-05-17$61.08$1,851.511,307,893——
2013-05-16$60.45$1,832.421,035,410——
2013-05-15$60.76$1,841.701,038,230——
2013-05-14$60.15$1,823.391,111,315——
2013-05-13$59.47$1,802.751,052,095——
2013-05-10$59.83$1,813.581,536,548——
2013-05-09$59.75$1,811.261,052,565——
2013-05-08$60.96$1,847.891,353,365——
2013-05-07$61.26$1,856.921,538,898——
2013-05-06$60.82$1,843.51721,450——
2013-05-03$61.79$1,872.921,155,613——
2013-05-02$61.60$1,867.24907,453——
2013-05-01$61.65$1,868.791,453,945——
2013-04-30$62.03$1,880.141,797,633——
2013-04-29$61.44$1,862.342,185,735——
2013-04-26$61.50$1,864.152,004,903——
2013-04-25$61.49$1,863.892,190,083——
2013-04-24$61.86$1,874.981,320,465——
2013-04-23$61.93$1,877.301,343,378——
2013-04-22$62.04$1,880.661,047,865——
2013-04-19$61.50$1,864.151,681,895——
2013-04-18$61.32$1,858.731,656,398——
2013-04-17$61.23$1,856.152,041,798——
2013-04-16$60.73$1,840.931,704,220——
2013-04-15$59.91$1,815.901,915,955——
2013-04-12$59.87$1,814.87900,873——
2013-04-11$59.19$1,794.23756,818——
2013-04-10$58.93$1,786.24924,843——
2013-04-09$58.37$1,769.211,129,293——
2013-04-08$59.11$1,791.65598,780——
2013-04-05$58.58$1,775.66659,645——
2013-04-04$58.59$1,775.92544,378——
2013-04-03$58.24$1,765.34757,875——
2013-04-02$58.32$1,767.92929,660——
2013-04-01$58.20$1,764.31695,953——
2013-03-28$58.16$1,763.021,458,528——
2013-03-27$57.01$1,728.19935,183——
2013-03-26$56.87$1,723.81680,560——
2013-03-25$56.22$1,704.20845,413——
2013-03-22$56.41$1,709.88539,090——
2013-03-21$56.34$1,707.81650,128——
2013-03-20$56.57$1,714.78737,313——
2013-03-19$56.19$1,703.17915,090——
2013-03-18$56.26$1,705.23724,035——
2013-03-15$56.48$1,711.941,364,293——
2013-03-14$56.52$1,713.23797,590——
2013-03-13$56.93$1,709.62548,138——
2013-03-12$56.73$1,703.744,196,395——
2013-03-11$56.81$1,706.043,111,400——
2013-03-08$56.72$1,703.482,411,453——
2013-03-07$56.59$1,699.39809,105——
2013-03-06$56.86$1,707.571,149,033——
2013-03-05$57.46$1,725.721,252,903——
2013-03-04$57.09$1,714.471,147,388——
2013-03-01$56.54$1,697.861,547,358——
2013-02-28$56.85$1,707.321,390,260——
2013-02-27$56.39$1,693.52904,633——
2013-02-26$55.99$1,681.501,399,073——
2013-02-25$55.61$1,670.002,015,830——
2013-02-22$55.85$1,677.16722,508——
2013-02-21$55.17$1,656.97901,578——
2013-02-20$55.20$1,657.73876,433——
2013-02-19$55.11$1,654.921,148,210——
2013-02-15$54.83$1,646.49691,253——
2013-02-14$54.77$1,644.95821,325——
2013-02-13$54.81$1,645.98478,695——
2013-02-12$54.90$1,648.79649,305——
2013-02-11$54.81$1,645.98306,675——
2013-02-08$54.71$1,642.91564,705——
2013-02-07$54.60$1,639.84631,563——
2013-02-06$54.50$1,636.78656,473——
2013-02-05$54.36$1,632.43799,940——
2013-02-04$54.16$1,626.55477,285——
2013-02-01$54.44$1,634.99659,528——
2013-01-31$53.88$1,618.12742,365——
2013-01-30$53.93$1,619.65747,653——
2013-01-29$53.49$1,606.36732,848——
2013-01-28$53.16$1,596.39453,550——
2013-01-25$53.40$1,603.81453,315——
2013-01-24$53.19$1,597.42476,110——
2013-01-23$53.06$1,593.33732,730——
2013-01-22$53.32$1,601.25584,563——
2013-01-18$52.68$1,582.08832,253——
2013-01-17$52.15$1,566.23490,093——
2013-01-16$51.92$1,559.33460,130——
2013-01-15$52.20$1,567.51643,195——
2013-01-14$52.18$1,567.00404,435——
2013-01-11$52.31$1,570.83410,428——
2013-01-10$52.26$1,569.56734,258——
2013-01-09$51.74$1,553.71795,828——
2013-01-08$51.67$1,551.67856,458——
2013-01-07$51.87$1,557.80481,515——
2013-01-04$52.46$1,575.44683,615——
2013-01-03$52.28$1,570.07644,018——
2013-01-02$52.32$1,571.35778,320——