NYSE:MOH | Historical Stock Price | MOLINA HEALTHCARE, INC.

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
2003-07-02 to 2026-09-04
Data captured

Stock Price Chart

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

$10.99$22.89$47.70$99.38$207.05$431.372003-07-022026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.06$27.06271,900——
2012-12-28$26.46$26.46145,800——
2012-12-27$27.19$27.19260,300——
2012-12-26$27.03$27.03489,200——
2012-12-24$26.50$26.50136,200——
2012-12-21$26.85$26.851,017,900——
2012-12-20$27.51$27.51791,600——
2012-12-19$27.77$27.77686,800——
2012-12-18$28.12$28.12435,900——
2012-12-17$28.50$28.50172,300——
2012-12-14$28.53$28.53394,200——
2012-12-13$29.57$29.57330,100——
2012-12-12$29.13$29.13432,000——
2012-12-11$29.22$29.22370,700——
2012-12-10$29.68$29.68422,300——
2012-12-07$29.11$29.11512,200——
2012-12-06$28.15$28.15433,900——
2012-12-05$28.03$28.03250,600——
2012-12-04$28.01$28.01568,300——
2012-12-03$27.92$27.92402,400——
2012-11-30$27.84$27.84449,300——
2012-11-29$27.62$27.62234,700——
2012-11-28$27.31$27.31710,500——
2012-11-27$27.32$27.32490,900——
2012-11-26$28.12$28.12440,600——
2012-11-23$27.80$27.8072,900——
2012-11-21$27.39$27.39129,800——
2012-11-20$27.05$27.05316,000——
2012-11-19$27.26$27.26268,200——
2012-11-16$26.48$26.48185,200——
2012-11-15$26.47$26.47405,600——
2012-11-14$26.19$26.19247,800——
2012-11-13$26.69$26.69211,100——
2012-11-12$26.95$26.95414,400——
2012-11-09$27.18$27.18741,300——
2012-11-08$26.41$26.41697,800——
2012-11-07$27.85$27.85939,100——
2012-11-06$26.62$26.62410,600——
2012-11-05$26.06$26.06706,300——
2012-11-02$25.03$25.03267,200——
2012-11-01$25.31$25.31291,000——
2012-10-31$25.07$25.07335,300——
2012-10-26$25.55$25.55310,400——
2012-10-25$25.82$25.82349,400——
2012-10-24$25.81$25.811,572,200——
2012-10-23$22.73$22.73717,100——
2012-10-22$22.59$22.59451,000——
2012-10-19$22.56$22.56311,600——
2012-10-18$22.92$22.92438,500——
2012-10-17$23.10$23.10430,300——
2012-10-16$22.82$22.82291,000——
2012-10-15$23.07$23.07331,000——
2012-10-12$23.35$23.35199,200——
2012-10-11$23.79$23.79285,800——
2012-10-10$23.53$23.53383,700——
2012-10-09$23.44$23.44355,800——
2012-10-08$24.40$24.40168,800——
2012-10-05$24.60$24.60341,800——
2012-10-04$24.98$24.98366,300——
2012-10-03$25.00$25.00465,900——
2012-10-02$24.88$24.88325,000——
2012-10-01$25.03$25.03422,400——
2012-09-28$25.15$25.15466,800——
2012-09-27$24.75$24.75305,700——
2012-09-26$24.03$24.03412,900——
2012-09-25$24.36$24.36361,900——
2012-09-24$24.83$24.83387,200——
2012-09-21$24.51$24.511,003,700——
2012-09-20$23.84$23.84352,200——
2012-09-19$23.49$23.491,098,100——
2012-09-18$22.49$22.49747,000——
2012-09-17$23.14$23.14946,700——
2012-09-14$23.17$23.17844,000——
2012-09-13$23.84$23.84741,300——
2012-09-12$23.57$23.57547,700——
2012-09-11$23.71$23.71289,100——
2012-09-10$23.85$23.85335,300——
2012-09-07$24.53$24.53588,700——
2012-09-06$24.50$24.50427,400——
2012-09-05$24.29$24.29414,500——
2012-09-04$24.42$24.42393,000——
2012-08-31$24.24$24.24351,500——
2012-08-30$24.33$24.33275,300——
2012-08-29$24.61$24.61384,100——
2012-08-28$24.37$24.37439,000——
2012-08-27$24.46$24.46509,500——
2012-08-24$23.77$23.77950,600——
2012-08-23$24.31$24.31646,100——
2012-08-22$24.98$24.98484,900——
2012-08-21$24.76$24.76590,200——
2012-08-20$25.07$25.07644,500——
2012-08-17$25.52$25.52613,700——
2012-08-16$25.54$25.54573,300——
2012-08-15$25.08$25.08243,100——
2012-08-14$24.38$24.38380,500——
2012-08-13$24.85$24.85151,200——
2012-08-10$25.32$25.32398,600——
2012-08-09$25.28$25.28419,700——
2012-08-08$24.69$24.69328,800——
2012-08-07$24.40$24.40607,800——
2012-08-06$23.28$23.28801,300——
2012-08-03$23.15$23.151,023,300——
2012-08-02$23.39$23.39890,100——
2012-08-01$24.44$24.44519,800——
2012-07-31$24.41$24.41846,200——
2012-07-30$24.21$24.21993,000——
2012-07-27$24.99$24.992,353,700——
2012-07-26$25.29$25.29552,800——
2012-07-25$25.43$25.43800,300——
2012-07-24$26.57$26.57428,400——
2012-07-23$26.25$26.25346,000——
2012-07-20$26.38$26.38399,400——
2012-07-19$26.78$26.78513,500——
2012-07-18$27.44$27.44845,800——
2012-07-17$26.36$26.36335,300——
2012-07-16$25.97$25.97603,000——
2012-07-13$26.63$26.63484,500——
2012-07-12$26.12$26.121,155,700——
2012-07-11$26.58$26.581,113,100——
2012-07-10$26.22$26.221,428,300——
2012-07-09$27.12$27.123,790,700——
2012-07-06$23.07$23.07557,200——
2012-07-05$23.22$23.22444,800——
2012-07-03$23.01$23.01281,900——
2012-07-02$23.13$23.13954,900——
2012-06-29$23.46$23.461,157,700——
2012-06-28$23.16$23.163,385,300——
2012-06-27$21.32$21.321,239,000——
2012-06-26$21.83$21.83428,100——
2012-06-25$22.18$22.18532,100——
2012-06-22$22.45$22.451,175,900——
2012-06-21$22.51$22.51507,800——
2012-06-20$22.84$22.84663,000——
2012-06-19$22.60$22.60465,000——
2012-06-18$22.40$22.40523,900——
2012-06-15$22.55$22.551,010,500——
2012-06-14$22.35$22.35934,000——
2012-06-13$21.59$21.59529,900——
2012-06-12$22.28$22.28818,200——
2012-06-11$22.03$22.032,277,500——
2012-06-08$22.46$22.466,090,300——
2012-06-07$17.77$17.777,888,400——
2012-06-06$25.76$25.76381,300——
2012-06-05$24.83$24.83551,000——
2012-06-04$24.15$24.15593,800——
2012-06-01$24.57$24.57463,500——
2012-05-31$25.51$25.51586,200——
2012-05-30$26.53$26.53394,000——
2012-05-29$26.79$26.79463,700——
2012-05-25$26.75$26.75399,900——
2012-05-24$25.58$25.58574,300——
2012-05-23$25.60$25.60563,000——
2012-05-22$25.31$25.31655,300——
2012-05-21$25.14$25.14466,200——
2012-05-18$23.99$23.99391,200——
2012-05-17$24.18$24.18910,600——
2012-05-16$24.83$24.83548,200——
2012-05-15$25.11$25.11858,000——
2012-05-14$25.36$25.36610,800——
2012-05-11$25.52$25.52513,100——
2012-05-10$25.87$25.87652,800——
2012-05-09$25.54$25.54961,500——
2012-05-08$26.54$26.541,222,400——
2012-05-07$26.27$26.271,449,100——
2012-05-04$25.30$25.30819,800——
2012-05-03$26.59$26.591,132,900——
2012-05-02$26.36$26.36813,300——
2012-05-01$26.54$26.541,871,300——
2012-04-30$25.65$25.651,350,500——
2012-04-27$26.50$26.501,441,500——
2012-04-26$27.13$27.131,382,700——
2012-04-25$27.23$27.231,275,700——
2012-04-24$27.15$27.15610,100——
2012-04-23$27.64$27.64975,800——
2012-04-20$28.03$28.031,058,500——
2012-04-19$27.23$27.231,235,400——
2012-04-18$26.61$26.61893,700——
2012-04-17$26.23$26.23585,600——
2012-04-16$25.59$25.59622,500——
2012-04-13$25.78$25.78839,800——
2012-04-12$26.08$26.081,477,500——
2012-04-11$24.76$24.761,857,500——
2012-04-10$24.37$24.372,515,100——
2012-04-09$25.65$25.655,581,400——
2012-04-05$35.01$35.01492,000——
2012-04-04$34.84$34.84492,400——
2012-04-03$35.08$35.08466,600——
2012-04-02$34.77$34.77647,600——
2012-03-30$33.63$33.63737,500——
2012-03-29$33.44$33.44908,500——
2012-03-28$33.73$33.73989,000——
2012-03-27$33.83$33.83406,700——
2012-03-26$33.80$33.80642,300——
2012-03-23$32.88$32.88373,900——
2012-03-22$32.50$32.50600,400——
2012-03-21$32.40$32.40433,100——
2012-03-20$32.27$32.27535,100——
2012-03-19$33.36$33.36636,500——
2012-03-16$32.77$32.77445,800——
2012-03-15$32.88$32.88498,300——
2012-03-14$32.64$32.64521,200——
2012-03-13$32.89$32.89431,200——
2012-03-12$32.93$32.93471,100——
2012-03-09$33.37$33.371,598,900——
2012-03-08$33.20$33.20845,100——
2012-03-07$32.76$32.76544,300——
2012-03-06$32.50$32.501,403,700——
2012-03-05$33.10$33.10871,900——
2012-03-02$32.95$32.951,166,100——
2012-03-01$33.53$33.531,095,300——
2012-02-29$33.96$33.96904,800——
2012-02-28$33.69$33.69904,000——
2012-02-27$34.30$34.30476,900——
2012-02-24$34.71$34.711,627,700——
2012-02-23$33.51$33.51945,800——
2012-02-22$34.07$34.072,332,600——
2012-02-21$35.04$35.041,202,600——
2012-02-17$36.34$36.34770,900——
2012-02-16$36.78$36.782,767,600——
2012-02-15$35.61$35.611,597,400——
2012-02-14$34.97$34.97640,300——
2012-02-13$34.82$34.82740,800——
2012-02-10$33.49$33.49371,300——
2012-02-09$33.86$33.86624,100——
2012-02-08$33.89$33.89899,800——
2012-02-07$32.41$32.41824,900——
2012-02-06$31.58$31.58461,300——
2012-02-03$31.61$31.61368,200——
2012-02-02$31.51$31.51663,700——
2012-02-01$31.56$31.56747,600——
2012-01-31$30.61$30.61617,100——
2012-01-30$30.04$30.04619,300——
2012-01-27$29.60$29.60716,400——
2012-01-26$29.60$29.601,033,700——
2012-01-25$28.67$28.67974,900——
2012-01-24$28.53$28.53577,100——
2012-01-23$27.57$27.57224,600——
2012-01-20$27.42$27.42334,100——
2012-01-19$27.89$27.89587,400——
2012-01-18$27.93$27.93581,300——
2012-01-17$28.30$28.30509,300——
2012-01-13$27.42$27.42586,300——
2012-01-12$27.34$27.34833,600——
2012-01-11$26.64$26.64577,500——
2012-01-10$26.89$26.89516,400——
2012-01-09$26.50$26.50832,900——
2012-01-06$25.43$25.431,253,200——
2012-01-05$23.88$23.88465,100——
2012-01-04$22.58$22.58256,600——
2012-01-03$22.45$22.45410,400——