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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.75$34.75426,900——
2013-12-30$33.98$33.98364,700——
2013-12-27$33.21$33.21153,400——
2013-12-26$33.12$33.12239,000——
2013-12-24$33.51$33.51174,700——
2013-12-23$33.02$33.02227,300——
2013-12-20$32.76$32.76438,800——
2013-12-19$32.07$32.07445,600——
2013-12-18$32.49$32.49458,700——
2013-12-17$32.43$32.43423,500——
2013-12-16$32.80$32.80512,400——
2013-12-13$33.49$33.49907,900——
2013-12-12$32.29$32.29703,500——
2013-12-11$32.35$32.35514,200——
2013-12-10$33.23$33.23422,800——
2013-12-09$33.28$33.28478,900——
2013-12-06$33.87$33.87337,600——
2013-12-05$33.49$33.49338,500——
2013-12-04$33.70$33.70342,600——
2013-12-03$34.27$34.27720,500——
2013-12-02$33.75$33.75658,000——
2013-11-29$33.60$33.60216,800——
2013-11-27$33.45$33.45359,000——
2013-11-26$33.32$33.32493,000——
2013-11-25$32.83$32.83850,900——
2013-11-22$32.75$32.75834,900——
2013-11-21$31.60$31.60501,500——
2013-11-20$31.49$31.49752,200——
2013-11-19$31.51$31.51639,400——
2013-11-18$31.69$31.69368,300——
2013-11-15$32.02$32.02330,000——
2013-11-14$32.29$32.29487,300——
2013-11-13$31.82$31.82588,400——
2013-11-12$31.86$31.86606,400——
2013-11-11$32.26$32.26288,300——
2013-11-08$32.21$32.21519,400——
2013-11-07$31.50$31.50482,300——
2013-11-06$32.40$32.40524,600——
2013-11-05$32.10$32.10633,600——
2013-11-04$32.58$32.58768,800——
2013-11-01$31.61$31.611,254,800——
2013-10-31$31.64$31.642,598,400——
2013-10-30$33.59$33.59695,700——
2013-10-29$34.20$34.20445,800——
2013-10-28$34.05$34.05504,600——
2013-10-25$34.71$34.71320,200——
2013-10-24$34.75$34.75758,800——
2013-10-23$35.14$35.14491,400——
2013-10-22$35.89$35.89406,000——
2013-10-21$35.95$35.95293,400——
2013-10-18$36.36$36.36758,400——
2013-10-17$35.89$35.89448,200——
2013-10-16$35.99$35.99430,500——
2013-10-15$35.51$35.51463,200——
2013-10-14$36.40$36.40824,700——
2013-10-11$36.13$36.13250,100——
2013-10-10$36.24$36.24374,300——
2013-10-09$35.25$35.25483,000——
2013-10-08$34.87$34.87461,300——
2013-10-07$35.63$35.63665,100——
2013-10-04$36.71$36.71648,800——
2013-10-03$36.32$36.32585,600——
2013-10-02$36.12$36.12563,000——
2013-10-01$36.27$36.27675,200——
2013-09-30$35.60$35.60809,400——
2013-09-27$35.64$35.64316,400——
2013-09-26$35.89$35.891,063,400——
2013-09-25$35.28$35.28600,400——
2013-09-24$36.05$36.051,371,100——
2013-09-23$36.37$36.371,243,300——
2013-09-20$36.64$36.64753,600——
2013-09-19$37.23$37.23777,100——
2013-09-18$38.53$38.53465,600——
2013-09-17$38.70$38.70414,900——
2013-09-16$39.13$39.13708,900——
2013-09-13$37.86$37.86708,400——
2013-09-12$36.61$36.61555,800——
2013-09-11$36.69$36.69706,900——
2013-09-10$35.67$35.67460,100——
2013-09-09$35.55$35.55612,700——
2013-09-06$35.20$35.20348,000——
2013-09-05$35.21$35.21568,800——
2013-09-04$34.27$34.27521,700——
2013-09-03$33.95$33.95378,800——
2013-08-30$33.39$33.39293,600——
2013-08-29$34.26$34.26265,400——
2013-08-28$34.25$34.25333,100——
2013-08-27$34.21$34.21435,900——
2013-08-26$35.16$35.16283,800——
2013-08-23$35.12$35.12399,300——
2013-08-22$34.93$34.93414,600——
2013-08-21$34.64$34.64653,000——
2013-08-20$34.98$34.98777,000——
2013-08-19$34.50$34.50358,300——
2013-08-16$34.53$34.53696,300——
2013-08-15$34.48$34.48610,700——
2013-08-14$35.02$35.02602,200——
2013-08-13$35.88$35.88642,100——
2013-08-12$36.15$36.15477,300——
2013-08-09$36.63$36.63445,700——
2013-08-08$36.79$36.79395,700——
2013-08-07$36.73$36.73656,200——
2013-08-06$37.00$37.00666,200——
2013-08-05$37.06$37.06530,000——
2013-08-02$37.23$37.23528,000——
2013-08-01$37.45$37.45827,400——
2013-07-31$37.12$37.12589,400——
2013-07-30$37.85$37.85554,800——
2013-07-29$38.37$38.37634,900——
2013-07-26$39.45$39.45935,200——
2013-07-25$39.95$39.95513,300——
2013-07-24$40.00$40.00623,800——
2013-07-23$39.89$39.89878,200——
2013-07-22$40.69$40.69771,800——
2013-07-19$39.90$39.90839,900——
2013-07-18$39.38$39.38492,700——
2013-07-17$38.61$38.61511,600——
2013-07-16$38.99$38.99354,500——
2013-07-15$38.90$38.90285,500——
2013-07-12$38.77$38.77284,900——
2013-07-11$38.73$38.73447,100——
2013-07-10$38.99$38.99413,900——
2013-07-09$39.07$39.07856,500——
2013-07-08$38.53$38.53408,800——
2013-07-05$38.79$38.79256,700——
2013-07-03$37.81$37.81228,600——
2013-07-02$38.17$38.17232,500——
2013-07-01$37.89$37.89356,000——
2013-06-28$37.18$37.181,512,600——
2013-06-27$37.39$37.39548,900——
2013-06-26$36.41$36.41581,000——
2013-06-25$35.96$35.96429,400——
2013-06-24$36.26$36.26443,500——
2013-06-21$36.28$36.28533,500——
2013-06-20$36.23$36.23340,900——
2013-06-19$37.71$37.71272,200——
2013-06-18$38.35$38.35280,600——
2013-06-17$37.44$37.44464,800——
2013-06-14$36.99$36.99236,400——
2013-06-13$37.41$37.41601,600——
2013-06-12$36.53$36.53369,200——
2013-06-11$37.19$37.19173,800——
2013-06-10$37.24$37.24268,300——
2013-06-07$36.79$36.79550,500——
2013-06-06$35.88$35.88560,600——
2013-06-05$35.99$35.99734,300——
2013-06-04$37.07$37.07580,200——
2013-06-03$37.06$37.06614,700——
2013-05-31$37.80$37.80328,700——
2013-05-30$38.66$38.66672,000——
2013-05-29$38.17$38.171,345,000——
2013-05-28$38.55$38.55561,200——
2013-05-24$37.76$37.76218,900——
2013-05-23$38.21$38.21287,800——
2013-05-22$38.14$38.14807,800——
2013-05-21$37.58$37.58930,100——
2013-05-20$37.50$37.50656,400——
2013-05-17$38.04$38.04559,600——
2013-05-16$38.18$38.181,126,600——
2013-05-15$38.06$38.06765,600——
2013-05-14$37.87$37.87859,400——
2013-05-13$36.94$36.94515,200——
2013-05-10$36.98$36.981,060,200——
2013-05-09$35.96$35.96594,800——
2013-05-08$35.47$35.47543,900——
2013-05-07$34.46$34.46356,200——
2013-05-06$34.29$34.29451,100——
2013-05-03$33.92$33.92392,800——
2013-05-02$34.25$34.25740,100——
2013-05-01$33.15$33.15458,800——
2013-04-30$33.20$33.20344,700——
2013-04-29$33.15$33.15525,100——
2013-04-26$33.27$33.27822,900——
2013-04-25$33.23$33.23717,100——
2013-04-24$32.76$32.76782,200——
2013-04-23$32.91$32.91319,300——
2013-04-22$32.33$32.33358,800——
2013-04-19$32.81$32.81430,600——
2013-04-18$32.84$32.841,058,700——
2013-04-17$33.20$33.20561,300——
2013-04-16$33.56$33.56847,500——
2013-04-15$33.17$33.171,816,700——
2013-04-12$33.46$33.461,039,600——
2013-04-11$32.96$32.96758,000——
2013-04-10$32.70$32.701,085,000——
2013-04-09$31.90$31.90967,500——
2013-04-08$31.24$31.24609,700——
2013-04-05$30.84$30.84729,800——
2013-04-04$30.80$30.80859,100——
2013-04-03$30.75$30.75785,800——
2013-04-02$31.61$31.611,505,300——
2013-04-01$30.76$30.761,273,600——
2013-03-28$30.87$30.871,117,100——
2013-03-27$31.76$31.761,366,700——
2013-03-26$31.54$31.541,398,100——
2013-03-25$31.32$31.32788,800——
2013-03-22$31.60$31.60575,400——
2013-03-21$31.87$31.87484,100——
2013-03-20$32.36$32.36608,500——
2013-03-19$32.50$32.501,067,300——
2013-03-18$32.70$32.70526,700——
2013-03-15$32.85$32.85873,800——
2013-03-14$33.31$33.31715,400——
2013-03-13$33.29$33.29849,400——
2013-03-12$32.67$32.67557,200——
2013-03-11$33.02$33.02342,300——
2013-03-08$33.00$33.00282,400——
2013-03-07$32.92$32.92614,400——
2013-03-06$32.44$32.44435,800——
2013-03-05$31.97$31.97234,900——
2013-03-04$31.68$31.68636,100——
2013-03-01$32.11$32.11756,400——
2013-02-28$31.91$31.91660,600——
2013-02-27$32.44$32.44370,300——
2013-02-26$32.16$32.16670,500——
2013-02-25$32.29$32.29488,100——
2013-02-22$32.84$32.84788,700——
2013-02-21$33.18$33.18930,800——
2013-02-20$32.75$32.75475,700——
2013-02-19$33.41$33.41755,500——
2013-02-15$33.14$33.141,106,400——
2013-02-14$33.04$33.04633,800——
2013-02-13$32.99$32.992,240,900——
2013-02-12$32.61$32.617,520,700——
2013-02-11$30.77$30.772,069,200——
2013-02-08$31.88$31.881,951,900——
2013-02-07$28.87$28.87273,400——
2013-02-06$28.98$28.98197,400——
2013-02-05$28.94$28.94267,800——
2013-02-04$28.50$28.50206,700——
2013-02-01$28.87$28.87268,700——
2013-01-31$28.71$28.71161,600——
2013-01-30$28.53$28.53180,200——
2013-01-29$29.00$29.00205,200——
2013-01-28$29.01$29.01247,000——
2013-01-25$29.15$29.15202,600——
2013-01-24$29.13$29.13174,200——
2013-01-23$28.68$28.68240,500——
2013-01-22$28.56$28.56187,200——
2013-01-18$27.91$27.91147,400——
2013-01-17$27.97$27.97126,700——
2013-01-16$27.64$27.64294,000——
2013-01-15$27.46$27.46245,400——
2013-01-14$27.39$27.39408,800——
2013-01-11$27.15$27.15500,200——
2013-01-10$27.35$27.35299,900——
2013-01-09$26.49$26.49341,100——
2013-01-08$26.46$26.46552,900——
2013-01-07$27.10$27.10334,000——
2013-01-04$26.81$26.81626,500——
2013-01-03$25.73$25.73546,700——
2013-01-02$26.83$26.83399,600——