NYSE:CIM | Historical Stock Price | CHIMERA INVESTMENT CORP

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
2007-11-29 to 2026-09-04
Data captured

Stock Price Chart

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

$10.33$20.74$41.65$83.64$167.97$337.332007-11-292026-08-27

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$39.15$75.59523,280——
2012-12-28$38.85$75.01350,353——
2012-12-27$39.60$76.46589,700——
2012-12-26$40.35$75.30587,653——
2012-12-24$40.50$75.58709,167——
2012-12-21$39.60$73.901,330,600——
2012-12-20$39.75$74.183,021,427——
2012-12-19$39.60$73.90872,813——
2012-12-18$39.90$74.46856,993——
2012-12-17$39.30$73.34523,887——
2012-12-14$40.65$75.861,392,960——
2012-12-13$41.55$77.54505,600——
2012-12-12$41.40$77.26395,120——
2012-12-11$41.70$77.82415,433——
2012-12-10$41.40$77.26304,833——
2012-12-07$41.25$76.98363,067——
2012-12-06$40.95$76.42355,493——
2012-12-05$40.95$76.42583,493——
2012-12-04$40.50$75.58454,453——
2012-12-03$40.65$75.86341,293——
2012-11-30$41.10$76.70751,033——
2012-11-29$40.35$75.301,082,153——
2012-11-28$39.30$73.34439,553——
2012-11-27$39.00$72.78258,993——
2012-11-26$39.30$73.34264,720——
2012-11-23$39.45$73.6299,400——
2012-11-21$38.70$72.22169,940——
2012-11-20$38.70$72.22402,620——
2012-11-19$39.15$73.06538,840——
2012-11-16$39.90$74.46705,300——
2012-11-15$39.45$73.62749,780——
2012-11-14$38.40$71.663,810,213——
2012-11-13$40.50$75.581,494,413——
2012-11-12$41.55$77.542,529,867——
2012-11-09$38.25$71.38531,580——
2012-11-08$38.55$71.94694,547——
2012-11-07$37.95$70.82706,960——
2012-11-06$38.55$71.94360,820——
2012-11-05$39.00$72.78259,507——
2012-11-02$39.30$73.34281,307——
2012-11-01$39.75$74.18297,760——
2012-10-31$40.05$74.74428,767——
2012-10-26$38.55$71.94306,627——
2012-10-25$39.45$73.62163,407——
2012-10-24$39.75$74.18282,040——
2012-10-23$38.55$71.94258,827——
2012-10-22$39.45$73.62387,453——
2012-10-19$40.05$74.74380,653——
2012-10-18$40.65$75.86497,400——
2012-10-17$39.60$73.90437,273——
2012-10-16$38.55$71.94506,520——
2012-10-15$38.85$72.50926,660——
2012-10-12$38.70$72.22422,853——
2012-10-11$39.90$74.46369,040——
2012-10-10$39.30$73.34480,520——
2012-10-09$40.20$75.02369,753——
2012-10-08$40.95$76.42244,787——
2012-10-05$40.80$76.14270,727——
2012-10-04$41.10$76.70261,720——
2012-10-03$40.80$76.14247,933——
2012-10-02$41.10$76.70476,653——
2012-10-01$40.65$75.86389,547——
2012-09-28$40.65$75.86393,853——
2012-09-27$41.10$76.70711,353——
2012-09-26$42.15$76.141,389,100——
2012-09-25$42.15$76.142,061,280——
2012-09-24$40.80$73.70395,473——
2012-09-21$40.95$73.97541,927——
2012-09-20$41.25$74.511,027,007——
2012-09-19$40.05$72.35385,927——
2012-09-18$40.05$72.35603,567——
2012-09-17$40.80$73.70649,953——
2012-09-14$40.80$73.702,958,947——
2012-09-13$41.70$75.331,206,700——
2012-09-12$40.65$73.43481,127——
2012-09-11$40.35$72.89330,520——
2012-09-10$39.75$71.80342,700——
2012-09-07$39.75$71.80301,113——
2012-09-06$39.15$70.72449,933——
2012-09-05$38.55$69.64221,713——
2012-09-04$38.70$69.91342,173——
2012-08-31$38.10$68.82280,813——
2012-08-30$37.95$68.55281,333——
2012-08-29$37.50$67.74330,673——
2012-08-28$37.20$67.20374,633——
2012-08-27$36.60$66.11262,353——
2012-08-24$36.75$66.38476,033——
2012-08-23$36.30$65.57290,473——
2012-08-22$36.00$65.03361,480——
2012-08-21$36.00$65.03334,740——
2012-08-20$36.45$65.84400,640——
2012-08-17$36.75$66.38250,733——
2012-08-16$36.75$66.38282,427——
2012-08-15$36.60$66.11369,813——
2012-08-14$36.30$65.57543,973——
2012-08-13$35.85$64.76385,793——
2012-08-10$35.70$64.491,321,293——
2012-08-09$35.85$64.76534,820——
2012-08-08$34.80$62.86546,820——
2012-08-07$35.40$63.952,951,280——
2012-08-06$32.70$59.071,310,447——
2012-08-03$32.40$58.53851,807——
2012-08-02$32.25$58.262,008,493——
2012-08-01$32.55$58.802,334,487——
2012-07-31$32.40$58.532,101,807——
2012-07-30$32.85$59.34978,180——
2012-07-27$34.20$61.782,251,593——
2012-07-26$31.95$57.712,963,027——
2012-07-25$34.35$62.05334,173——
2012-07-24$34.65$62.59248,200——
2012-07-23$34.50$62.32413,393——
2012-07-20$34.65$62.59233,607——
2012-07-19$34.50$62.32384,747——
2012-07-18$34.80$62.86778,107——
2012-07-17$35.55$64.22536,340——
2012-07-16$34.95$63.13387,007——
2012-07-13$35.25$63.67831,840——
2012-07-12$34.95$63.13666,180——
2012-07-11$36.00$65.03522,113——
2012-07-10$35.40$63.95547,907——
2012-07-09$35.55$64.22654,673——
2012-07-06$35.55$64.22290,393——
2012-07-05$35.55$64.22442,613——
2012-07-03$36.00$65.03405,820——
2012-07-02$36.00$65.03795,927——
2012-06-29$35.40$63.951,585,227——
2012-06-28$35.40$63.951,023,787——
2012-06-27$35.85$64.761,341,647——
2012-06-26$37.80$65.84735,040——
2012-06-25$37.65$65.58679,413——
2012-06-22$37.80$65.841,231,520——
2012-06-21$39.30$68.452,515,847——
2012-06-20$41.10$71.591,365,107——
2012-06-19$43.65$76.03376,973——
2012-06-18$43.20$75.25427,467——
2012-06-15$42.30$73.68575,913——
2012-06-14$42.90$74.73276,980——
2012-06-13$42.45$73.94284,333——
2012-06-12$42.75$74.46350,640——
2012-06-11$41.85$72.90371,873——
2012-06-08$42.15$73.42219,960——
2012-06-07$42.00$73.16254,973——
2012-06-06$42.15$73.42427,060——
2012-06-05$40.80$71.07364,827——
2012-06-04$40.65$70.81447,273——
2012-06-01$41.25$71.85461,700——
2012-05-31$42.00$73.16433,953——
2012-05-30$41.70$72.64354,373——
2012-05-29$43.05$74.99309,840——
2012-05-25$42.30$73.68213,953——
2012-05-24$41.85$72.90280,953——
2012-05-23$41.25$71.85418,367——
2012-05-22$41.10$71.59424,333——
2012-05-21$41.40$72.11329,273——
2012-05-18$40.80$71.07541,260——
2012-05-17$42.60$74.201,400,560——
2012-05-16$43.95$76.55791,500——
2012-05-15$43.65$76.031,023,340——
2012-05-14$42.90$74.73827,933——
2012-05-11$42.30$73.68328,920——
2012-05-10$42.30$73.68455,467——
2012-05-09$42.60$74.20337,620——
2012-05-08$42.60$74.20350,047——
2012-05-07$42.75$74.46463,240——
2012-05-04$42.90$74.73231,700——
2012-05-03$43.20$75.25236,673——
2012-05-02$43.20$75.25290,413——
2012-05-01$43.80$76.29354,453——
2012-04-30$43.35$75.51473,873——
2012-04-27$43.35$75.51357,480——
2012-04-26$43.20$75.25246,640——
2012-04-25$43.20$75.25293,947——
2012-04-24$42.45$73.94336,127——
2012-04-23$41.70$72.64298,053——
2012-04-20$41.70$72.64178,140——
2012-04-19$41.70$72.64202,353——
2012-04-18$41.85$72.90325,007——
2012-04-17$42.00$73.16320,280——
2012-04-16$41.40$72.11261,780——
2012-04-13$41.25$71.85312,240——
2012-04-12$42.00$73.16351,127——
2012-04-11$41.55$72.37324,713——
2012-04-10$41.10$71.59472,000——
2012-04-09$41.10$71.59618,253——
2012-04-05$41.85$72.90282,620——
2012-04-04$42.30$73.68496,673——
2012-04-03$41.85$72.90500,887——
2012-04-02$42.15$73.42630,733——
2012-03-30$42.45$73.94379,893——
2012-03-29$42.60$74.20656,560——
2012-03-28$42.90$74.73673,847——
2012-03-27$44.85$75.25591,693——
2012-03-26$44.85$75.25632,267——
2012-03-23$44.40$74.49481,353——
2012-03-22$44.10$73.99570,000——
2012-03-21$44.55$74.74559,013——
2012-03-20$44.40$74.49712,827——
2012-03-19$44.10$73.99487,220——
2012-03-16$44.25$74.242,251,147——
2012-03-15$45.60$76.51477,167——
2012-03-14$45.00$75.50359,740——
2012-03-13$45.75$76.76431,613——
2012-03-12$45.30$76.00481,873——
2012-03-09$45.30$76.00455,133——
2012-03-08$44.70$75.00491,733——
2012-03-07$45.15$75.75416,507——
2012-03-06$44.40$74.49382,200——
2012-03-05$44.85$75.25603,433——
2012-03-02$44.25$74.24789,493——
2012-03-01$44.25$74.246,950,153——
2012-02-29$46.05$77.26369,987——
2012-02-28$45.45$76.25192,527——
2012-02-27$45.45$76.25248,727——
2012-02-24$45.90$77.01460,920——
2012-02-23$45.30$76.00649,200——
2012-02-22$44.40$74.49393,133——
2012-02-21$44.40$74.49616,460——
2012-02-17$45.00$75.50387,573——
2012-02-16$44.85$75.25595,207——
2012-02-15$43.80$73.49575,360——
2012-02-14$44.25$74.24403,260——
2012-02-13$44.85$75.25295,173——
2012-02-10$43.95$73.74486,000——
2012-02-09$44.40$74.491,601,600——
2012-02-08$45.45$76.25923,780——
2012-02-07$45.75$76.76499,893——
2012-02-06$46.35$77.76867,347——
2012-02-03$46.80$78.52675,320——
2012-02-02$46.65$78.27649,387——
2012-02-01$45.75$76.76618,380——
2012-01-31$45.60$76.51446,540——
2012-01-30$45.45$76.25635,127——
2012-01-27$45.75$76.76677,120——
2012-01-26$45.00$75.50560,987——
2012-01-25$45.00$75.501,002,040——
2012-01-24$43.95$73.74613,913——
2012-01-23$44.25$74.24761,913——
2012-01-20$43.65$73.23928,927——
2012-01-19$41.85$70.21405,067——
2012-01-18$41.70$69.96477,500——
2012-01-17$41.85$70.21476,827——
2012-01-13$41.40$69.46464,080——
2012-01-12$41.10$68.96735,067——
2012-01-11$41.10$68.96692,273——
2012-01-10$39.75$66.69397,247——
2012-01-09$39.90$66.94540,153——
2012-01-06$39.60$66.44588,073——
2012-01-05$39.60$66.44805,600——
2012-01-04$38.55$64.681,287,280——
2012-01-03$38.85$65.18867,820——