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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.68$294.09423,133——
2019-12-30$61.80$294.66690,400——
2019-12-27$64.11$298.52456,233——
2019-12-26$63.78$296.98323,467——
2019-12-24$63.57$296.01188,333——
2019-12-23$63.27$294.61381,000——
2019-12-20$63.30$294.75723,367——
2019-12-19$63.06$293.63310,133——
2019-12-18$62.58$291.40350,567——
2019-12-17$62.46$290.84406,200——
2019-12-16$61.95$288.46354,300——
2019-12-13$62.19$289.58266,633——
2019-12-12$61.77$287.62290,467——
2019-12-11$61.89$288.18193,433——
2019-12-10$61.68$287.21437,167——
2019-12-09$61.80$287.76313,867——
2019-12-06$61.53$286.51289,967——
2019-12-05$61.29$285.39340,567——
2019-12-04$61.20$284.97287,300——
2019-12-03$61.29$285.39250,333——
2019-12-02$61.23$285.11304,700——
2019-11-29$61.11$284.55120,700——
2019-11-27$61.20$284.97227,333——
2019-11-26$61.20$284.97276,700——
2019-11-25$60.78$283.01229,167——
2019-11-22$60.63$282.32286,333——
2019-11-21$60.60$282.18239,367——
2019-11-20$60.66$282.46397,867——
2019-11-19$60.81$283.15339,200——
2019-11-18$61.08$284.41258,833——
2019-11-15$60.78$283.01230,133——
2019-11-14$60.78$283.01228,200——
2019-11-13$60.60$282.18251,133——
2019-11-12$60.54$281.90237,500——
2019-11-11$60.63$282.32248,500——
2019-11-08$60.99$283.99223,567——
2019-11-07$60.39$281.20255,300——
2019-11-06$60.42$281.34260,233——
2019-11-05$59.85$278.68517,867——
2019-11-04$60.30$280.78342,467——
2019-11-01$60.84$283.29514,067——
2019-10-31$60.78$283.01470,767——
2019-10-30$60.69$282.60537,333——
2019-10-29$61.29$285.39481,300——
2019-10-28$60.87$283.43214,900——
2019-10-25$60.60$282.18209,533——
2019-10-24$60.81$283.15259,433——
2019-10-23$61.23$285.11301,767——
2019-10-22$61.14$284.69240,867——
2019-10-21$61.02$284.13336,867——
2019-10-18$60.72$282.74439,900——
2019-10-17$60.72$282.74267,333——
2019-10-16$60.30$280.78227,200——
2019-10-15$60.09$279.80248,967——
2019-10-14$59.64$277.71201,667——
2019-10-11$59.67$277.85258,933——
2019-10-10$59.61$277.57305,533——
2019-10-09$59.52$277.15347,400——
2019-10-08$59.25$275.89259,067——
2019-10-07$59.43$276.73295,767——
2019-10-04$59.37$276.45362,467——
2019-10-03$58.92$274.35719,233——
2019-10-02$58.08$270.44656,433——
2019-10-01$58.98$274.63535,867——
2019-09-30$58.68$273.24728,500——
2019-09-27$58.32$271.56597,067——
2019-09-26$59.01$274.77900,033——
2019-09-25$61.11$277.57618,033——
2019-09-24$60.78$276.07738,467——
2019-09-23$60.63$275.39807,500——
2019-09-20$60.06$272.801,070,367——
2019-09-19$59.64$270.89443,200——
2019-09-18$59.55$270.48416,500——
2019-09-17$59.25$269.12348,433——
2019-09-16$58.65$266.39365,500——
2019-09-13$58.92$267.62390,667——
2019-09-12$58.71$266.67454,833——
2019-09-11$59.10$268.44414,200——
2019-09-10$58.68$266.53421,600——
2019-09-09$58.44$265.44421,533——
2019-09-06$58.17$264.21404,267——
2019-09-05$57.75$262.31559,967——
2019-09-04$57.63$261.76293,667——
2019-09-03$57.60$261.62546,500——
2019-08-30$57.21$259.85407,000——
2019-08-29$57.06$259.17332,933——
2019-08-28$57.15$259.58383,900——
2019-08-27$57.12$259.44659,767——
2019-08-26$58.17$264.21404,933——
2019-08-23$57.30$260.26465,133——
2019-08-22$57.99$263.40457,633——
2019-08-21$58.14$264.08874,333——
2019-08-20$59.07$268.30281,133——
2019-08-19$59.43$269.94299,067——
2019-08-16$59.13$268.57338,933——
2019-08-15$58.35$265.03311,867——
2019-08-14$57.90$262.99547,367——
2019-08-13$59.25$269.12395,867——
2019-08-12$59.16$268.71290,067——
2019-08-09$59.64$270.89445,433——
2019-08-08$59.67$271.03544,700——
2019-08-07$58.92$267.62895,133——
2019-08-06$58.41$265.30598,067——
2019-08-05$57.30$260.26752,667——
2019-08-02$58.47$265.58773,333——
2019-08-01$57.81$262.58468,733——
2019-07-31$57.84$262.71912,600——
2019-07-30$57.57$261.49601,833——
2019-07-29$57.45$260.94434,967——
2019-07-26$57.57$261.49824,867——
2019-07-25$57.54$261.35259,533——
2019-07-24$57.69$262.03302,267——
2019-07-23$57.72$262.17239,267——
2019-07-22$57.66$261.90275,200——
2019-07-19$57.36$260.53323,367——
2019-07-18$57.42$260.81343,167——
2019-07-17$57.42$260.81236,633——
2019-07-16$57.54$261.35277,067——
2019-07-15$57.69$262.03265,433——
2019-07-12$57.60$261.62325,033——
2019-07-11$57.60$261.62513,567——
2019-07-10$57.24$259.99406,233——
2019-07-09$57.06$259.17280,500——
2019-07-08$57.00$258.90402,200——
2019-07-05$57.27$260.12400,767——
2019-07-03$56.67$257.40332,233——
2019-07-02$56.16$255.08526,500——
2019-07-01$56.55$256.85407,567——
2019-06-28$56.61$257.13588,300——
2019-06-27$56.34$255.90469,933——
2019-06-26$57.45$254.13515,633——
2019-06-25$57.69$255.19463,767——
2019-06-24$57.75$255.46338,767——
2019-06-21$57.42$254.00435,167——
2019-06-20$57.39$253.86364,000——
2019-06-19$57.63$254.93269,833——
2019-06-18$57.15$252.80346,400——
2019-06-17$56.82$251.34383,800——
2019-06-14$56.85$251.48203,667——
2019-06-13$56.79$251.21272,100——
2019-06-12$56.70$250.81207,833——
2019-06-11$56.52$250.02222,100——
2019-06-10$56.70$250.81257,333——
2019-06-07$56.31$249.09452,367——
2019-06-06$56.34$249.22516,900——
2019-06-05$56.04$247.89417,767——
2019-06-04$56.37$249.35434,933——
2019-06-03$55.89$247.23427,400——
2019-05-31$54.72$242.05627,833——
2019-05-30$55.32$244.71401,400——
2019-05-29$55.68$246.30416,333——
2019-05-28$56.01$247.76368,067——
2019-05-24$56.46$249.75211,767——
2019-05-23$56.25$248.82271,333——
2019-05-22$56.31$249.09210,300——
2019-05-21$56.13$248.29255,533——
2019-05-20$56.25$248.82339,633——
2019-05-17$56.64$250.55289,433——
2019-05-16$56.76$251.08367,467——
2019-05-15$56.61$250.41207,800——
2019-05-14$56.64$250.55245,500——
2019-05-13$56.58$250.28333,533——
2019-05-10$56.91$251.74373,233——
2019-05-09$56.61$250.41465,967——
2019-05-08$56.64$250.55432,267——
2019-05-07$56.61$250.41695,433——
2019-05-06$57.06$252.40327,200——
2019-05-03$57.00$252.14411,233——
2019-05-02$57.03$252.27361,433——
2019-05-01$56.94$251.87554,700——
2019-04-30$57.51$254.39422,267——
2019-04-29$57.24$253.20355,200——
2019-04-26$57.42$254.00417,300——
2019-04-25$56.76$251.08383,800——
2019-04-24$57.30$253.47320,500——
2019-04-23$56.97$252.01315,967——
2019-04-22$56.67$250.68236,667——
2019-04-18$56.64$250.55263,667——
2019-04-17$56.40$249.48225,400——
2019-04-16$56.52$250.02296,800——
2019-04-15$56.70$250.81266,033——
2019-04-12$56.70$250.81236,833——
2019-04-11$56.67$250.68277,400——
2019-04-10$56.70$250.81211,633——
2019-04-09$56.58$250.28320,500——
2019-04-08$57.03$252.27287,133——
2019-04-05$56.97$252.01286,600——
2019-04-04$56.94$251.87219,667——
2019-04-03$56.58$250.28267,100——
2019-04-02$56.79$251.21377,600——
2019-04-01$56.85$251.48421,167——
2019-03-29$56.22$248.69607,400——
2019-03-28$56.61$250.41957,900——
2019-03-27$58.17$250.68673,433——
2019-03-26$57.66$248.48409,100——
2019-03-25$57.27$246.80452,167——
2019-03-22$57.06$245.90415,367——
2019-03-21$57.51$247.83264,967——
2019-03-20$57.06$245.90368,833——
2019-03-19$57.36$247.19411,333——
2019-03-18$57.66$248.48418,233——
2019-03-15$57.12$246.15669,733——
2019-03-14$57.00$245.64373,933——
2019-03-13$56.94$245.38460,467——
2019-03-12$56.94$245.38433,433——
2019-03-11$56.91$245.25435,567——
2019-03-08$56.13$241.89441,567——
2019-03-07$55.74$240.21311,300——
2019-03-06$55.92$240.98271,767——
2019-03-05$55.98$241.24303,067——
2019-03-04$55.95$241.11415,700——
2019-03-01$55.74$240.21349,733——
2019-02-28$55.47$239.04815,767——
2019-02-27$55.50$239.17312,033——
2019-02-26$55.56$239.43427,033——
2019-02-25$55.86$240.72407,167——
2019-02-22$55.98$241.24348,900——
2019-02-21$55.62$239.69425,333——
2019-02-20$55.20$237.88605,000——
2019-02-19$55.44$238.91428,900——
2019-02-15$55.56$239.43638,567——
2019-02-14$55.59$239.56875,800——
2019-02-13$56.25$242.401,047,000——
2019-02-12$57.18$246.41441,033——
2019-02-11$57.21$246.54264,333——
2019-02-08$57.45$247.58331,567——
2019-02-07$57.12$246.15443,200——
2019-02-06$57.27$246.80396,700——
2019-02-05$57.51$247.83330,700——
2019-02-04$57.60$248.22339,467——
2019-02-01$57.51$247.83578,333——
2019-01-31$57.09$246.02594,067——
2019-01-30$56.85$244.99392,467——
2019-01-29$56.76$244.60330,600——
2019-01-28$56.82$244.86557,567——
2019-01-25$56.73$244.47365,233——
2019-01-24$56.37$242.92379,133——
2019-01-23$56.37$242.92462,933——
2019-01-22$55.98$241.24526,400——
2019-01-18$55.77$240.34380,367——
2019-01-17$55.74$240.21415,967——
2019-01-16$55.62$239.69421,567——
2019-01-15$55.26$238.14337,600——
2019-01-14$55.14$237.62448,233——
2019-01-11$54.96$236.85245,233——
2019-01-10$54.69$235.68358,400——
2019-01-09$54.84$236.33348,867——
2019-01-08$54.27$233.87534,367——
2019-01-07$54.48$234.78515,000——
2019-01-04$54.27$233.87423,700——
2019-01-03$53.85$232.06529,333——
2019-01-02$53.64$231.16403,633——